33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240118 | 192400 | 7374591400 | 26650 | 26650 | 26650 | 26650 | 10629 |
| 3 | 20240118 | 192300 | 7374591400 | 26650 | 26650 | 26650 | 26650 | 0 |
| 4 | 20240118 | 192200 | 7374591400 | 26650 | 26650 | 26650 | 26650 | 0 |
| 5 | 20240118 | 192100 | 7374591400 | 26650 | 26650 | 26650 | 26650 | 0 |
| 6 | 20240118 | 192000 | 7374591400 | 26650 | 26650 | 26650 | 26650 | 0 |
| 7 | 20240118 | 191900 | 7374591400 | 26650 | 26650 | 26650 | 26650 | 0 |
| 8 | 20240118 | 191800 | 7374591400 | 26650 | 26650 | 26650 | 26650 | 0 |
| 9 | 20240118 | 191700 | 7374591400 | 26650 | 26650 | 26650 | 26650 | 0 |
| 10 | 20240118 | 191600 | 7374591400 | 26650 | 26650 | 26650 | 26650 | 0 |
| 11 | 20240118 | 191500 | 7374591400 | 26650 | 26650 | 26650 | 26650 | 0 |
| 12 | 20240118 | 191400 | 7374591400 | 26650 | 26650 | 26650 | 26650 | 0 |
| 13 | 20240118 | 191300 | 7374591400 | 26650 | 26650 | 26650 | 26650 | 0 |
| 14 | 20240118 | 191200 | 7374591400 | 26650 | 26650 | 26650 | 26650 | 0 |
| 15 | 20240118 | 191100 | 7374591400 | 26650 | 26650 | 26650 | 26650 | 0 |
| 16 | 20240118 | 191000 | 7374591400 | 26650 | 26650 | 26650 | 26650 | 0 |
| 17 | 20240118 | 190900 | 7374591400 | 26650 | 26650 | 26650 | 26650 | 0 |
| 18 | 20240118 | 190800 | 7374591400 | 26650 | 26650 | 26650 | 26650 | 0 |
| 19 | 20240118 | 190700 | 7374591400 | 26650 | 26650 | 26650 | 26650 | 0 |
| 20 | 20240118 | 190600 | 7374591400 | 26650 | 26650 | 26650 | 26650 | 0 |
| 21 | 20240118 | 190500 | 7374591400 | 26650 | 26650 | 26650 | 26650 | 0 |
| 22 | 20240118 | 190400 | 7374591400 | 26650 | 26650 | 26650 | 26650 | 0 |
| 23 | 20240118 | 190300 | 7374591400 | 26650 | 26650 | 26650 | 26650 | 0 |
| 24 | 20240118 | 190200 | 7374591400 | 26650 | 26650 | 26650 | 26650 | 0 |
| 25 | 20240118 | 190100 | 7374591400 | 26650 | 26650 | 26650 | 26650 | 0 |
| 26 | 20240118 | 190000 | 7374591400 | 26650 | 26650 | 26650 | 26650 | 0 |
| 27 | 20240118 | 185900 | 7374591400 | 26650 | 26650 | 26650 | 26650 | 0 |
| 28 | 20240118 | 185800 | 7374591400 | 26650 | 26650 | 26650 | 26650 | 0 |
| 29 | 20240118 | 185700 | 7374591400 | 26650 | 26650 | 26650 | 26650 | 0 |
| 30 | 20240118 | 185600 | 7374591400 | 26650 | 26650 | 26650 | 26650 | 0 |
| 31 | 20240118 | 185500 | 7374591400 | 26650 | 26650 | 26650 | 26650 | 0 |
| 32 | 20240118 | 185400 | 7374591400 | 26650 | 26650 | 26650 | 26650 | 10629 |
| 33 | 20240118 | 185300 | 7374591400 | 26650 | 26650 | 26650 | 26650 | 0 |
| 34 | 20240118 | 185200 | 7374591400 | 26650 | 26650 | 26650 | 26650 | 0 |
| 35 | 20240118 | 185100 | 7374591400 | 26650 | 26650 | 26650 | 26650 | 0 |
| 36 | 20240118 | 185000 | 7374591400 | 26650 | 26650 | 26650 | 26650 | 0 |
| 37 | 20240118 | 184900 | 7374591400 | 26650 | 26650 | 26650 | 26650 | 0 |
| 38 | 20240118 | 184800 | 7374591400 | 26650 | 26650 | 26650 | 26650 | 0 |
| 39 | 20240118 | 184700 | 7374591400 | 26650 | 26650 | 26650 | 26650 | 0 |
| 40 | 20240118 | 184600 | 7374591400 | 26650 | 26650 | 26650 | 26650 | 0 |
| 41 | 20240118 | 184500 | 7374591400 | 26650 | 26650 | 26650 | 26650 | 0 |
| 42 | 20240118 | 184400 | 7374591400 | 26650 | 26650 | 26650 | 26650 | 0 |
| 43 | 20240118 | 184300 | 7374591400 | 26650 | 26650 | 26650 | 26650 | 0 |
| 44 | 20240118 | 184200 | 7374591400 | 26650 | 26650 | 26650 | 26650 | 0 |
| 45 | 20240118 | 184100 | 7374591400 | 26650 | 26650 | 26650 | 26650 | 0 |
| 46 | 20240118 | 184000 | 7374591400 | 26650 | 26650 | 26650 | 26650 | 0 |
| 47 | 20240118 | 183900 | 7374591400 | 26650 | 26650 | 26650 | 26650 | 0 |
| 48 | 20240118 | 183800 | 7374591400 | 26650 | 26650 | 26650 | 26650 | 0 |
| 49 | 20240118 | 183700 | 7374591400 | 26650 | 26650 | 26650 | 26650 | 0 |
| 50 | 20240118 | 183600 | 7374591400 | 26650 | 26650 | 26650 | 26650 | 0 |
| 51 | 20240118 | 183500 | 7374591400 | 26650 | 26650 | 26650 | 26650 | 0 |
| 52 | 20240118 | 183400 | 7374591400 | 26650 | 26650 | 26650 | 26650 | 0 |
| 53 | 20240118 | 183300 | 7374591400 | 26650 | 26650 | 26650 | 26650 | 0 |
| 54 | 20240118 | 183200 | 7374591400 | 26650 | 26650 | 26650 | 26650 | 0 |
| 55 | 20240118 | 183100 | 7374591400 | 26650 | 26650 | 26650 | 26650 | 0 |
| 56 | 20240118 | 183000 | 7374591400 | 26650 | 26650 | 26650 | 26650 | 0 |
| 57 | 20240118 | 182900 | 7374591400 | 26650 | 26650 | 26650 | 26650 | 0 |
| 58 | 20240118 | 182800 | 7374591400 | 26650 | 26650 | 26650 | 26650 | 0 |
| 59 | 20240118 | 182700 | 7374591400 | 26650 | 26650 | 26650 | 26650 | 0 |
| 60 | 20240118 | 182600 | 7374591400 | 26650 | 26650 | 26650 | 26650 | 0 |
| 61 | 20240118 | 182500 | 7374591400 | 26650 | 26650 | 26650 | 26650 | 0 |
| 62 | 20240118 | 182400 | 7374591400 | 26650 | 26650 | 26650 | 26650 | 10629 |
| 63 | 20240118 | 182300 | 7374591400 | 26650 | 26650 | 26650 | 26650 | 0 |
| 64 | 20240118 | 182200 | 7374591400 | 26650 | 26650 | 26650 | 26650 | 0 |
| 65 | 20240118 | 182100 | 7374591400 | 26650 | 26650 | 26650 | 26650 | 0 |
| 66 | 20240118 | 182000 | 7374591400 | 26650 | 26650 | 26650 | 26650 | 0 |
| 67 | 20240118 | 181900 | 7374591400 | 26650 | 26650 | 26650 | 26650 | 0 |
| 68 | 20240118 | 181800 | 7374591400 | 26650 | 26650 | 26650 | 26650 | 0 |
| 69 | 20240118 | 181700 | 7374591400 | 26650 | 26650 | 26650 | 26650 | 0 |
| 70 | 20240118 | 181600 | 7374591400 | 26650 | 26650 | 26650 | 26650 | 0 |
| 71 | 20240118 | 181500 | 7374591400 | 26650 | 26650 | 26650 | 26650 | 0 |
| 72 | 20240118 | 181400 | 7374591400 | 26650 | 26650 | 26650 | 26650 | 0 |
| 73 | 20240118 | 181300 | 7374591400 | 26650 | 26650 | 26650 | 26650 | 0 |
| 74 | 20240118 | 181200 | 7374591400 | 26650 | 26650 | 26650 | 26650 | 0 |
| 75 | 20240118 | 181100 | 7374591400 | 26650 | 26650 | 26650 | 26650 | 0 |
| 76 | 20240118 | 181000 | 7374591400 | 26650 | 26650 | 26650 | 26650 | 0 |
| 77 | 20240118 | 180900 | 7374591400 | 26650 | 26650 | 26650 | 26650 | 0 |
| 78 | 20240118 | 180800 | 7374591400 | 26650 | 26650 | 26650 | 26650 | 0 |
| 79 | 20240118 | 180700 | 7374591400 | 26650 | 26650 | 26650 | 26650 | 0 |
| 80 | 20240118 | 180600 | 7374591400 | 26650 | 26650 | 26650 | 26650 | 0 |
| 81 | 20240118 | 180500 | 7374591400 | 26650 | 26650 | 26650 | 26650 | 0 |
| 82 | 20240118 | 180400 | 7374591400 | 26650 | 26650 | 26650 | 26650 | 0 |
| 83 | 20240118 | 180300 | 7374591400 | 26650 | 26650 | 26650 | 26650 | 0 |
| 84 | 20240118 | 180200 | 7374591400 | 26650 | 26650 | 26650 | 26650 | 0 |
| 85 | 20240118 | 180100 | 7374591400 | 26650 | 26650 | 26650 | 26650 | 0 |
| 86 | 20240118 | 180000 | 7374591400 | 26650 | 26650 | 26650 | 26650 | 0 |
| 87 | 20240118 | 175900 | 7374591400 | 26650 | 26650 | 26650 | 26650 | 0 |
| 88 | 20240118 | 175800 | 7374591400 | 26650 | 26650 | 26650 | 26650 | 0 |
| 89 | 20240118 | 175700 | 7374591400 | 26650 | 26650 | 26650 | 26650 | 0 |
| 90 | 20240118 | 175600 | 7374591400 | 26650 | 26650 | 26650 | 26650 | 0 |
| 91 | 20240118 | 175500 | 7374591400 | 26650 | 26650 | 26650 | 26650 | 0 |
| 92 | 20240118 | 175400 | 7374591400 | 26650 | 26650 | 26650 | 26650 | 10629 |
| 93 | 20240118 | 175300 | 7374591400 | 26650 | 26650 | 26650 | 26650 | 0 |
| 94 | 20240118 | 175200 | 7374591400 | 26650 | 26650 | 26650 | 26650 | 0 |
| 95 | 20240118 | 175100 | 7374591400 | 26650 | 26650 | 26650 | 26650 | 0 |
| 96 | 20240118 | 175000 | 7374591400 | 26650 | 26650 | 26650 | 26650 | 0 |
| 97 | 20240118 | 174900 | 7374591400 | 26650 | 26650 | 26650 | 26650 | 0 |
| 98 | 20240118 | 174800 | 7374591400 | 26650 | 26650 | 26650 | 26650 | 0 |
| 99 | 20240118 | 174700 | 7374591400 | 26650 | 26650 | 26650 | 26650 | 0 |
| 100 | 20240118 | 174600 | 7374591400 | 26650 | 26650 | 26650 | 26650 | 0 |
| 101 | 20240118 | 174500 | 7374591400 | 26650 | 26650 | 26650 | 26650 | 0 |
| 102 | 20240118 | 174400 | 7374591400 | 26650 | 26650 | 26650 | 26650 | 0 |
| 103 | 20240118 | 174300 | 7374591400 | 26650 | 26650 | 26650 | 26650 | 0 |
| 104 | 20240118 | 174200 | 7374591400 | 26650 | 26650 | 26650 | 26650 | 0 |
| 105 | 20240118 | 174100 | 7374591400 | 26650 | 26650 | 26650 | 26650 | 0 |
| 106 | 20240118 | 174000 | 7374591400 | 26650 | 26650 | 26650 | 26650 | 0 |
| 107 | 20240118 | 173900 | 7374591400 | 26650 | 26650 | 26650 | 26650 | 0 |
| 108 | 20240118 | 173800 | 7374591400 | 26650 | 26650 | 26650 | 26650 | 0 |
| 109 | 20240118 | 173700 | 7374591400 | 26650 | 26650 | 26650 | 26650 | 0 |
| 110 | 20240118 | 173600 | 7374591400 | 26650 | 26650 | 26650 | 26650 | 0 |
| 111 | 20240118 | 173500 | 7374591400 | 26650 | 26650 | 26650 | 26650 | 0 |
| 112 | 20240118 | 173400 | 7374591400 | 26650 | 26650 | 26650 | 26650 | 0 |
| 113 | 20240118 | 173300 | 7374591400 | 26650 | 26650 | 26650 | 26650 | 0 |
| 114 | 20240118 | 173200 | 7374591400 | 26650 | 26650 | 26650 | 26650 | 0 |
| 115 | 20240118 | 173100 | 7374591400 | 26650 | 26650 | 26650 | 26650 | 0 |
| 116 | 20240118 | 173000 | 7374591400 | 26650 | 26650 | 26650 | 26650 | 0 |
| 117 | 20240118 | 172900 | 7374591400 | 26650 | 26650 | 26650 | 26650 | 0 |
| 118 | 20240118 | 172800 | 7374591400 | 26650 | 26650 | 26650 | 26650 | 0 |
| 119 | 20240118 | 172700 | 7374591400 | 26650 | 26650 | 26650 | 26650 | 0 |
| 120 | 20240118 | 172600 | 7374591400 | 26650 | 26650 | 26650 | 26650 | 0 |
| 121 | 20240118 | 172500 | 7374591400 | 26650 | 26650 | 26650 | 26650 | 0 |
| 122 | 20240118 | 172400 | 7374591400 | 26650 | 26650 | 26650 | 26650 | 10629 |
| 123 | 20240118 | 172300 | 7374591400 | 26650 | 26650 | 26650 | 26650 | 0 |
| 124 | 20240118 | 172200 | 7374591400 | 26650 | 26650 | 26650 | 26650 | 0 |
| 125 | 20240118 | 172100 | 7374591400 | 26650 | 26650 | 26650 | 26650 | 0 |
| 126 | 20240118 | 172000 | 7374591400 | 26650 | 26650 | 26650 | 26650 | 0 |
| 127 | 20240118 | 171900 | 7374591400 | 26650 | 26650 | 26650 | 26650 | 0 |
| 128 | 20240118 | 171800 | 7374591400 | 26650 | 26650 | 26650 | 26650 | 0 |
| 129 | 20240118 | 171700 | 7374591400 | 26650 | 26650 | 26650 | 26650 | 0 |
| 130 | 20240118 | 171600 | 7374591400 | 26650 | 26650 | 26650 | 26650 | 0 |
| 131 | 20240118 | 171500 | 7374591400 | 26650 | 26650 | 26650 | 26650 | 0 |
| 132 | 20240118 | 171400 | 7374591400 | 26650 | 26650 | 26650 | 26650 | 0 |
| 133 | 20240118 | 171300 | 7374591400 | 26650 | 26650 | 26650 | 26650 | 0 |
| 134 | 20240118 | 171200 | 7374591400 | 26650 | 26650 | 26650 | 26650 | 0 |
| 135 | 20240118 | 171100 | 7374591400 | 26650 | 26650 | 26650 | 26650 | 0 |
| 136 | 20240118 | 171000 | 7374591400 | 26650 | 26650 | 26650 | 26650 | 0 |
| 137 | 20240118 | 170900 | 7374591400 | 26650 | 26650 | 26650 | 26650 | 0 |
| 138 | 20240118 | 170800 | 7374591400 | 26650 | 26650 | 26650 | 26650 | 0 |
| 139 | 20240118 | 170700 | 7374591400 | 26650 | 26650 | 26650 | 26650 | 0 |
| 140 | 20240118 | 170600 | 7374591400 | 26650 | 26650 | 26650 | 26650 | 0 |
| 141 | 20240118 | 170500 | 7374591400 | 26650 | 26650 | 26650 | 26650 | 0 |
| 142 | 20240118 | 170400 | 7374591400 | 26650 | 26650 | 26650 | 26650 | 0 |
| 143 | 20240118 | 170300 | 7374591400 | 26650 | 26650 | 26650 | 26650 | 0 |
| 144 | 20240118 | 170200 | 7374591400 | 26650 | 26650 | 26650 | 26650 | 0 |
| 145 | 20240118 | 170100 | 7374591400 | 26650 | 26650 | 26650 | 26650 | 0 |
| 146 | 20240118 | 170000 | 7374591400 | 26650 | 26650 | 26650 | 26650 | 0 |
| 147 | 20240118 | 165900 | 7374591400 | 26650 | 26650 | 26650 | 26650 | 0 |
| 148 | 20240118 | 165800 | 7374591400 | 26650 | 26650 | 26650 | 26650 | 0 |
| 149 | 20240118 | 165700 | 7374591400 | 26650 | 26650 | 26650 | 26650 | 0 |
| 150 | 20240118 | 165600 | 7374591400 | 26650 | 26650 | 26650 | 26650 | 0 |
| 151 | 20240118 | 165500 | 7374591400 | 26650 | 26650 | 26650 | 26650 | 0 |
| 152 | 20240118 | 165400 | 7374591400 | 26650 | 26650 | 26650 | 26650 | 10629 |
| 153 | 20240118 | 165300 | 7374591400 | 26650 | 26650 | 26650 | 26650 | 0 |
| 154 | 20240118 | 165200 | 7374591400 | 26650 | 26650 | 26650 | 26650 | 0 |
| 155 | 20240118 | 165100 | 7374591400 | 26650 | 26650 | 26650 | 26650 | 0 |
| 156 | 20240118 | 165000 | 7374591400 | 26650 | 26650 | 26650 | 26650 | 0 |
| 157 | 20240118 | 164900 | 7374591400 | 26650 | 26650 | 26650 | 26650 | 0 |
| 158 | 20240118 | 164800 | 7374591400 | 26650 | 26650 | 26650 | 26650 | 0 |
| 159 | 20240118 | 164700 | 7374591400 | 26650 | 26650 | 26650 | 26650 | 0 |
| 160 | 20240118 | 164600 | 7374591400 | 26650 | 26650 | 26650 | 26650 | 0 |
| 161 | 20240118 | 164500 | 7374591400 | 26650 | 26650 | 26650 | 26650 | 0 |
| 162 | 20240118 | 164400 | 7374591400 | 26650 | 26650 | 26650 | 26650 | 0 |
| 163 | 20240118 | 164300 | 7374591400 | 26650 | 26650 | 26650 | 26650 | 0 |
| 164 | 20240118 | 164200 | 7374591400 | 26650 | 26650 | 26650 | 26650 | 0 |
| 165 | 20240118 | 164100 | 7374591400 | 26650 | 26650 | 26650 | 26650 | 0 |
| 166 | 20240118 | 164000 | 7374591400 | 26650 | 26650 | 26650 | 26650 | 0 |
| 167 | 20240118 | 163900 | 7374591400 | 26650 | 26650 | 26650 | 26650 | 0 |
| 168 | 20240118 | 163800 | 7374591400 | 26650 | 26650 | 26650 | 26650 | 0 |
| 169 | 20240118 | 163700 | 7374591400 | 26650 | 26650 | 26650 | 26650 | 0 |
| 170 | 20240118 | 163600 | 7374591400 | 26650 | 26650 | 26650 | 26650 | 0 |
| 171 | 20240118 | 163500 | 7374591400 | 26650 | 26650 | 26650 | 26650 | 0 |
| 172 | 20240118 | 163400 | 7374591400 | 26650 | 26650 | 26650 | 26650 | 0 |
| 173 | 20240118 | 163300 | 7374591400 | 26650 | 26650 | 26650 | 26650 | 0 |
| 174 | 20240118 | 163200 | 7374591400 | 26650 | 26650 | 26650 | 26650 | 0 |
| 175 | 20240118 | 163100 | 7374591400 | 26650 | 26650 | 26650 | 26650 | 0 |
| 176 | 20240118 | 163000 | 7374591400 | 26650 | 26650 | 26650 | 26650 | 0 |
| 177 | 20240118 | 162900 | 7374591400 | 26650 | 26650 | 26650 | 26650 | 0 |
| 178 | 20240118 | 162800 | 7374591400 | 26650 | 26650 | 26650 | 26650 | 0 |
| 179 | 20240118 | 162700 | 7374591400 | 26650 | 26650 | 26650 | 26650 | 0 |
| 180 | 20240118 | 162600 | 7374591400 | 26650 | 26650 | 26650 | 26650 | 0 |
| 181 | 20240118 | 162500 | 7374591400 | 26650 | 26650 | 26650 | 26650 | 0 |
| 182 | 20240118 | 162400 | 7374591400 | 26650 | 26650 | 26650 | 26650 | 10629 |
| 183 | 20240118 | 162300 | 7374591400 | 26650 | 26650 | 26650 | 26650 | 0 |
| 184 | 20240118 | 162200 | 7374591400 | 26650 | 26650 | 26650 | 26650 | 0 |
| 185 | 20240118 | 162100 | 7374591400 | 26650 | 26650 | 26650 | 26650 | 0 |
| 186 | 20240118 | 162000 | 7374591400 | 26650 | 26650 | 26650 | 26650 | 0 |
| 187 | 20240118 | 161900 | 7374591400 | 26650 | 26650 | 26650 | 26650 | 0 |
| 188 | 20240118 | 161800 | 7374591400 | 26650 | 26650 | 26650 | 26650 | 0 |
| 189 | 20240118 | 161700 | 7374591400 | 26650 | 26650 | 26650 | 26650 | 0 |
| 190 | 20240118 | 161600 | 7374591400 | 26650 | 26650 | 26650 | 26650 | 0 |
| 191 | 20240118 | 161500 | 7374591400 | 26650 | 26650 | 26650 | 26650 | 0 |
| 192 | 20240118 | 161400 | 7374591400 | 26650 | 26650 | 26650 | 26650 | 0 |
| 193 | 20240118 | 161300 | 7374591400 | 26650 | 26650 | 26650 | 26650 | 0 |
| 194 | 20240118 | 161200 | 7374591400 | 26650 | 26650 | 26650 | 26650 | 0 |
| 195 | 20240118 | 161100 | 7374591400 | 26650 | 26650 | 26650 | 26650 | 0 |
| 196 | 20240118 | 161000 | 7374591400 | 26650 | 26650 | 26650 | 26650 | 0 |
| 197 | 20240118 | 160900 | 7374591400 | 26650 | 26650 | 26650 | 26650 | 0 |
| 198 | 20240118 | 160800 | 7374591400 | 26650 | 26650 | 26650 | 26650 | 0 |
| 199 | 20240118 | 160700 | 7374591400 | 26650 | 26650 | 26650 | 26650 | 0 |
| 200 | 20240118 | 160600 | 7374591400 | 26650 | 26650 | 26650 | 26650 | 0 |
| 201 | 20240118 | 160500 | 7374591400 | 26650 | 26650 | 26650 | 26650 | 0 |
| 202 | 20240118 | 160400 | 7374591400 | 26650 | 26650 | 26650 | 26650 | 0 |
| 203 | 20240118 | 160300 | 7374591400 | 26650 | 26650 | 26650 | 26650 | 0 |
| 204 | 20240118 | 160200 | 7374591400 | 26650 | 26650 | 26650 | 26650 | 0 |
| 205 | 20240118 | 160100 | 7374591400 | 26650 | 26650 | 26650 | 26650 | 0 |
| 206 | 20240118 | 160000 | 7374591400 | 26650 | 26650 | 26650 | 26650 | 0 |
| 207 | 20240118 | 155900 | 7374591400 | 26650 | 26650 | 26650 | 26650 | 0 |
| 208 | 20240118 | 155800 | 7374591400 | 26650 | 26650 | 26650 | 26650 | 0 |
| 209 | 20240118 | 155700 | 7374591400 | 26650 | 26650 | 26650 | 26650 | 0 |
| 210 | 20240118 | 155600 | 7374591400 | 26650 | 26650 | 26650 | 26650 | 0 |
| 211 | 20240118 | 155500 | 7374591400 | 26650 | 26650 | 26650 | 26650 | 0 |
| 212 | 20240118 | 155400 | 7374591400 | 26650 | 26650 | 26650 | 26650 | 10629 |
| 213 | 20240118 | 155300 | 7374591400 | 26650 | 26650 | 26650 | 26650 | 0 |
| 214 | 20240118 | 155200 | 7374591400 | 26650 | 26650 | 26650 | 26650 | 0 |
| 215 | 20240118 | 155100 | 7374591400 | 26650 | 26650 | 26650 | 26650 | 0 |
| 216 | 20240118 | 155000 | 7374591400 | 26650 | 26650 | 26650 | 26650 | 0 |
| 217 | 20240118 | 154900 | 7374591400 | 26650 | 26650 | 26650 | 26650 | 0 |
| 218 | 20240118 | 154800 | 7374591400 | 26650 | 26650 | 26650 | 26650 | 0 |
| 219 | 20240118 | 154700 | 7374591400 | 26650 | 26650 | 26650 | 26650 | 0 |
| 220 | 20240118 | 154600 | 7374591400 | 26650 | 26650 | 26650 | 26650 | 0 |
| 221 | 20240118 | 154500 | 7374591400 | 26650 | 26650 | 26650 | 26650 | 0 |
| 222 | 20240118 | 154400 | 7374591400 | 26650 | 26650 | 26650 | 26650 | 0 |
| 223 | 20240118 | 154300 | 7374591400 | 26650 | 26650 | 26650 | 26650 | 0 |
| 224 | 20240118 | 154200 | 7374591400 | 26650 | 26650 | 26650 | 26650 | 0 |
| 225 | 20240118 | 154100 | 7374591400 | 26650 | 26650 | 26650 | 26650 | 0 |
| 226 | 20240118 | 154000 | 7374591400 | 26650 | 26650 | 26650 | 26650 | 0 |
| 227 | 20240118 | 153900 | 7374591400 | 26650 | 26650 | 26650 | 26650 | 0 |
| 228 | 20240118 | 153800 | 7374591400 | 26650 | 26650 | 26650 | 26650 | 0 |
| 229 | 20240118 | 153700 | 7374591400 | 26650 | 26650 | 26650 | 26650 | 0 |
| 230 | 20240118 | 153600 | 7374591400 | 26650 | 26650 | 26650 | 26650 | 0 |
| 231 | 20240118 | 153500 | 7374591400 | 26650 | 26650 | 26650 | 26650 | 0 |
| 232 | 20240118 | 153400 | 7374591400 | 26650 | 26650 | 26650 | 26650 | 0 |
| 233 | 20240118 | 153300 | 7374591400 | 26650 | 26650 | 26650 | 26650 | 0 |
| 234 | 20240118 | 153200 | 7374591400 | 26650 | 26650 | 26650 | 26650 | 0 |
| 235 | 20240118 | 153100 | 7374591400 | 26650 | 26650 | 26650 | 26650 | 0 |
| 236 | 20240118 | 153000 | 7374591400 | 26650 | 26650 | 26650 | 26650 | 10629 |
| 237 | 20240118 | 152900 | 7091328550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 238 | 20240118 | 152800 | 7091328550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 239 | 20240118 | 152700 | 7091328550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 240 | 20240118 | 152600 | 7091328550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 241 | 20240118 | 152500 | 7091328550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 242 | 20240118 | 152400 | 7091328550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 243 | 20240118 | 152300 | 7091328550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 244 | 20240118 | 152200 | 7091328550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 245 | 20240118 | 152100 | 7091328550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 246 | 20240118 | 152000 | 7091328550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 247 | 20240118 | 151900 | 7091328550 | 26650 | 26600 | 26650 | 26550 | 982 |
| 248 | 20240118 | 151800 | 7065235950 | 26600 | 26600 | 26650 | 26550 | 1247 |
| 249 | 20240118 | 151700 | 7032077350 | 26600 | 26550 | 26600 | 26550 | 1474 |
| 250 | 20240118 | 151600 | 6992874050 | 26600 | 26550 | 26650 | 26550 | 1477 |
| 251 | 20240118 | 151500 | 6953590350 | 26550 | 26550 | 26650 | 26500 | 750 |
| 252 | 20240118 | 151400 | 6933647100 | 26550 | 26500 | 26600 | 26500 | 1083 |
| 253 | 20240118 | 151300 | 6904913400 | 26500 | 26550 | 26550 | 26500 | 408 |
| 254 | 20240118 | 151200 | 6894086400 | 26500 | 26550 | 26550 | 26500 | 581 |
| 255 | 20240118 | 151100 | 6878668950 | 26550 | 26600 | 26600 | 26500 | 1090 |
| 256 | 20240118 | 151000 | 6849740650 | 26600 | 26600 | 26650 | 26550 | 998 |
| 257 | 20240118 | 150900 | 6823196150 | 26600 | 26600 | 26650 | 26550 | 2471 |
| 258 | 20240118 | 150800 | 6757455600 | 26650 | 26600 | 26650 | 26550 | 2280 |
| 259 | 20240118 | 150700 | 6696798700 | 26650 | 26600 | 26700 | 26600 | 2481 |
| 260 | 20240118 | 150600 | 6630689950 | 26600 | 26500 | 26650 | 26500 | 7026 |
| 261 | 20240118 | 150500 | 6443981400 | 26450 | 26450 | 26500 | 26400 | 5993 |
| 262 | 20240118 | 150400 | 6285268900 | 26450 | 26350 | 26450 | 26300 | 1461 |
| 263 | 20240118 | 150300 | 6246709900 | 26350 | 26350 | 26400 | 26300 | 584 |
| 264 | 20240118 | 150200 | 6231333400 | 26350 | 26400 | 26400 | 26300 | 345 |
| 265 | 20240118 | 150100 | 6222237300 | 26350 | 26300 | 26350 | 26300 | 1102 |
| 266 | 20240118 | 150000 | 6193212950 | 26350 | 26350 | 26350 | 26300 | 624 |
| 267 | 20240118 | 145900 | 6176777600 | 26350 | 26400 | 26400 | 26350 | 606 |
| 268 | 20240118 | 145800 | 6160800250 | 26400 | 26350 | 26400 | 26350 | 398 |
| 269 | 20240118 | 145700 | 6150308500 | 26400 | 26400 | 26400 | 26350 | 71 |
| 270 | 20240118 | 145600 | 6148436200 | 26350 | 26400 | 26400 | 26300 | 1044 |
| 271 | 20240118 | 145500 | 6120948500 | 26400 | 26300 | 26400 | 26250 | 1423 |
| 272 | 20240118 | 145400 | 6083497200 | 26350 | 26300 | 26350 | 26250 | 699 |
| 273 | 20240118 | 145300 | 6065121450 | 26300 | 26300 | 26350 | 26200 | 573 |
| 274 | 20240118 | 145200 | 6050055950 | 26350 | 26300 | 26350 | 26300 | 100 |
| 275 | 20240118 | 145100 | 6047423200 | 26200 | 26250 | 26400 | 26200 | 2628 |
| 276 | 20240118 | 145000 | 5978199250 | 26250 | 26250 | 26250 | 26150 | 390 |
| 277 | 20240118 | 144900 | 5967982450 | 26250 | 26150 | 26300 | 26150 | 1138 |
| 278 | 20240118 | 144800 | 5938153950 | 26150 | 26100 | 26150 | 26100 | 111 |
| 279 | 20240118 | 144700 | 5935256650 | 26150 | 26150 | 26200 | 26100 | 448 |
| 280 | 20240118 | 144600 | 5923547700 | 26100 | 26100 | 26200 | 26050 | 1268 |
| 281 | 20240118 | 144500 | 5890386950 | 26100 | 26150 | 26150 | 26050 | 762 |
| 282 | 20240118 | 144400 | 5870482700 | 26100 | 26100 | 26150 | 26100 | 165 |
| 283 | 20240118 | 144300 | 5866175250 | 26150 | 26150 | 26150 | 26100 | 387 |
| 284 | 20240118 | 144200 | 5856062750 | 26100 | 26200 | 26200 | 26100 | 435 |
| 285 | 20240118 | 144100 | 5844691400 | 26150 | 26100 | 26250 | 26100 | 1248 |
| 286 | 20240118 | 144000 | 5812005600 | 26100 | 26050 | 26200 | 26050 | 566 |
| 287 | 20240118 | 143900 | 5797216800 | 26150 | 26100 | 26150 | 26100 | 779 |
| 288 | 20240118 | 143800 | 5776870800 | 26100 | 26050 | 26100 | 26050 | 83 |
| 289 | 20240118 | 143700 | 5774707450 | 26050 | 26050 | 26100 | 25950 | 2130 |
| 290 | 20240118 | 143600 | 5719221600 | 26050 | 26000 | 26050 | 25950 | 1041 |
| 291 | 20240118 | 143500 | 5692148900 | 25950 | 26000 | 26000 | 25950 | 3294 |
| 292 | 20240118 | 143400 | 5606548450 | 26000 | 26050 | 26050 | 26000 | 751 |
| 293 | 20240118 | 143300 | 5587002400 | 26050 | 26050 | 26050 | 26050 | 202 |
| 294 | 20240118 | 143200 | 5581740300 | 26100 | 26050 | 26100 | 26050 | 725 |
| 295 | 20240118 | 143100 | 5562850500 | 26100 | 26100 | 26100 | 26050 | 554 |
| 296 | 20240118 | 143000 | 5548413450 | 26100 | 26100 | 26100 | 26050 | 252 |
| 297 | 20240118 | 142900 | 5541843550 | 26100 | 26000 | 26150 | 26000 | 1024 |
| 298 | 20240118 | 142800 | 5515156000 | 26050 | 25950 | 26050 | 25950 | 216 |
| 299 | 20240118 | 142700 | 5509541250 | 26000 | 25950 | 26050 | 25950 | 147 |
| 300 | 20240118 | 142600 | 5505721650 | 25950 | 26000 | 26100 | 25950 | 466 |
| 301 | 20240118 | 142500 | 5493606150 | 26000 | 26000 | 26050 | 25950 | 504 |
| 302 | 20240118 | 142400 | 5480507800 | 26000 | 25950 | 26000 | 25950 | 772 |
| 303 | 20240118 | 142300 | 5460454200 | 26000 | 26000 | 26000 | 25950 | 168 |
| 304 | 20240118 | 142200 | 5456091250 | 26000 | 25850 | 26000 | 25850 | 849 |
| 305 | 20240118 | 142100 | 5434060000 | 25900 | 25900 | 25950 | 25900 | 1421 |
| 306 | 20240118 | 142000 | 5397249050 | 25900 | 25850 | 25900 | 25750 | 992 |
| 307 | 20240118 | 141900 | 5371605100 | 25850 | 25800 | 25850 | 25800 | 210 |
| 308 | 20240118 | 141800 | 5366185750 | 25800 | 25850 | 25850 | 25750 | 253 |
| 309 | 20240118 | 141700 | 5359664400 | 25850 | 25850 | 25850 | 25800 | 209 |
| 310 | 20240118 | 141600 | 5354266050 | 25850 | 25900 | 25900 | 25800 | 405 |
| 311 | 20240118 | 141500 | 5343800300 | 25850 | 25850 | 25900 | 25800 | 227 |
| 312 | 20240118 | 141400 | 5337931350 | 25850 | 25900 | 25900 | 25850 | 119 |
| 313 | 20240118 | 141300 | 5334854700 | 25900 | 25850 | 25900 | 25800 | 690 |
| 314 | 20240118 | 141200 | 5317021050 | 25900 | 25850 | 25900 | 25850 | 148 |
| 315 | 20240118 | 141100 | 5313192650 | 25850 | 25750 | 25850 | 25750 | 369 |
| 316 | 20240118 | 141000 | 5303679400 | 25850 | 25850 | 25850 | 25750 | 278 |
| 317 | 20240118 | 140900 | 5296507750 | 25850 | 25850 | 25900 | 25750 | 1149 |
| 318 | 20240118 | 140800 | 5266880150 | 25900 | 25900 | 25900 | 25800 | 246 |
| 319 | 20240118 | 140700 | 5260522150 | 25900 | 25900 | 25900 | 25800 | 148 |
| 320 | 20240118 | 140600 | 5256700150 | 25900 | 25800 | 25900 | 25800 | 56 |
| 321 | 20240118 | 140500 | 5255253400 | 25800 | 25900 | 25900 | 25800 | 433 |
| 322 | 20240118 | 140400 | 5244064000 | 25900 | 25850 | 25900 | 25850 | 139 |
| 323 | 20240118 | 140300 | 5240467750 | 25900 | 25900 | 25900 | 25800 | 405 |
| 324 | 20240118 | 140200 | 5229999300 | 25900 | 25850 | 25950 | 25850 | 679 |
| 325 | 20240118 | 140100 | 5212413650 | 25800 | 25850 | 25900 | 25800 | 474 |
| 326 | 20240118 | 140000 | 5200163750 | 25850 | 25800 | 25850 | 25750 | 610 |
| 327 | 20240118 | 135900 | 5184423750 | 25800 | 25750 | 25800 | 25700 | 616 |
| 328 | 20240118 | 135800 | 5168554750 | 25750 | 25700 | 25750 | 25700 | 33 |
| 329 | 20240118 | 135700 | 5167706150 | 25800 | 25750 | 25800 | 25700 | 1248 |
| 330 | 20240118 | 135600 | 5135610900 | 25800 | 25800 | 25800 | 25750 | 310 |
| 331 | 20240118 | 135500 | 5127619400 | 25800 | 25650 | 25800 | 25650 | 371 |
| 332 | 20240118 | 135400 | 5118068950 | 25850 | 25750 | 25850 | 25650 | 4245 |
| 333 | 20240118 | 135300 | 5008694200 | 25750 | 25700 | 25750 | 25650 | 514 |
| 334 | 20240118 | 135200 | 4995495300 | 25750 | 25700 | 25750 | 25650 | 894 |
| 335 | 20240118 | 135100 | 4972528650 | 25700 | 25750 | 25750 | 25700 | 794 |
| 336 | 20240118 | 135000 | 4952119050 | 25750 | 25800 | 25800 | 25750 | 277 |
| 337 | 20240118 | 134900 | 4944985350 | 25800 | 25750 | 25800 | 25700 | 763 |
| 338 | 20240118 | 134800 | 4925332950 | 25800 | 25800 | 25800 | 25700 | 2643 |
| 339 | 20240118 | 134700 | 4857197100 | 25850 | 25900 | 25900 | 25800 | 1685 |
| 340 | 20240118 | 134600 | 4813643450 | 25900 | 25950 | 25950 | 25850 | 329 |
| 341 | 20240118 | 134500 | 4805124250 | 25950 | 25900 | 25950 | 25900 | 375 |
| 342 | 20240118 | 134400 | 4795405400 | 25950 | 26000 | 26000 | 25900 | 1452 |
| 343 | 20240118 | 134300 | 4757768800 | 26000 | 25950 | 26000 | 25950 | 903 |
| 344 | 20240118 | 134200 | 4734329100 | 25950 | 25950 | 26000 | 25950 | 771 |
| 345 | 20240118 | 134100 | 4714313100 | 26000 | 25950 | 26000 | 25950 | 649 |
| 346 | 20240118 | 134000 | 4697453000 | 26000 | 26050 | 26050 | 25950 | 2242 |
| 347 | 20240118 | 133900 | 4639158050 | 26050 | 26050 | 26050 | 26000 | 606 |
| 348 | 20240118 | 133800 | 4623395400 | 26050 | 26100 | 26100 | 26000 | 2590 |
| 349 | 20240118 | 133700 | 4555915250 | 26100 | 26150 | 26150 | 26050 | 501 |
| 350 | 20240118 | 133600 | 4542840450 | 26150 | 26200 | 26200 | 26050 | 585 |
| 351 | 20240118 | 133500 | 4527571100 | 26200 | 26100 | 26200 | 26100 | 870 |
| 352 | 20240118 | 133400 | 4504846350 | 26150 | 26100 | 26150 | 26100 | 219 |
| 353 | 20240118 | 133300 | 4499126850 | 26150 | 26150 | 26200 | 26100 | 816 |
| 354 | 20240118 | 133200 | 4477796800 | 26200 | 26200 | 26200 | 26150 | 423 |
| 355 | 20240118 | 133100 | 4466721500 | 26200 | 26200 | 26200 | 26150 | 582 |
| 356 | 20240118 | 133000 | 4451492800 | 26150 | 26200 | 26250 | 26150 | 781 |
| 357 | 20240118 | 132900 | 4431020050 | 26250 | 26200 | 26250 | 26150 | 419 |
| 358 | 20240118 | 132800 | 4420039500 | 26200 | 26250 | 26300 | 26150 | 1217 |
| 359 | 20240118 | 132700 | 4388150450 | 26250 | 26200 | 26250 | 26200 | 454 |
| 360 | 20240118 | 132600 | 4376245400 | 26250 | 26250 | 26300 | 26200 | 425 |
| 361 | 20240118 | 132500 | 4365093550 | 26250 | 26300 | 26350 | 26200 | 388 |
| 362 | 20240118 | 132400 | 4354902350 | 26300 | 26300 | 26350 | 26250 | 951 |
| 363 | 20240118 | 132300 | 4329912950 | 26400 | 26400 | 26450 | 26300 | 3397 |
| 364 | 20240118 | 132200 | 4240418150 | 26400 | 26400 | 26400 | 26350 | 1798 |
| 365 | 20240118 | 132100 | 4192966200 | 26400 | 26350 | 26400 | 26350 | 998 |
| 366 | 20240118 | 132000 | 4166652750 | 26300 | 26350 | 26350 | 26250 | 1908 |
| 367 | 20240118 | 131900 | 4116430400 | 26350 | 26400 | 26400 | 26300 | 3461 |
| 368 | 20240118 | 131800 | 4025339900 | 26400 | 26300 | 26400 | 26300 | 4592 |
| 369 | 20240118 | 131700 | 3904303650 | 26350 | 26200 | 26400 | 26200 | 4744 |
| 370 | 20240118 | 131600 | 3779376900 | 26200 | 26250 | 26250 | 26200 | 210 |
| 371 | 20240118 | 131500 | 3773874150 | 26250 | 26200 | 26250 | 26150 | 632 |
| 372 | 20240118 | 131400 | 3757315600 | 26200 | 26200 | 26250 | 26200 | 345 |
| 373 | 20240118 | 131300 | 3748269600 | 26200 | 26200 | 26250 | 26150 | 341 |
| 374 | 20240118 | 131200 | 3739338250 | 26150 | 26200 | 26250 | 26150 | 500 |
| 375 | 20240118 | 131100 | 3726243150 | 26200 | 26200 | 26200 | 26150 | 203 |
| 376 | 20240118 | 131000 | 3720926550 | 26200 | 26150 | 26200 | 26150 | 450 |
| 377 | 20240118 | 130900 | 3709147900 | 26200 | 26200 | 26250 | 26150 | 153 |
| 378 | 20240118 | 130800 | 3705139050 | 26200 | 26200 | 26250 | 26150 | 227 |
| 379 | 20240118 | 130700 | 3699192400 | 26250 | 26150 | 26250 | 26150 | 643 |
| 380 | 20240118 | 130600 | 3682361400 | 26200 | 26200 | 26200 | 26150 | 85 |
| 381 | 20240118 | 130500 | 3680136400 | 26250 | 26250 | 26250 | 26150 | 305 |
| 382 | 20240118 | 130400 | 3672149650 | 26250 | 26250 | 26250 | 26150 | 428 |
| 383 | 20240118 | 130300 | 3660937200 | 26250 | 26200 | 26250 | 26200 | 101 |
| 384 | 20240118 | 130200 | 3658290150 | 26200 | 26200 | 26200 | 26150 | 446 |
| 385 | 20240118 | 130100 | 3646618000 | 26200 | 26150 | 26200 | 26150 | 423 |
| 386 | 20240118 | 130000 | 3635543200 | 26200 | 26150 | 26200 | 26150 | 127 |
| 387 | 20240118 | 125900 | 3632220900 | 26200 | 26200 | 26200 | 26150 | 386 |
| 388 | 20240118 | 125800 | 3622119550 | 26200 | 26200 | 26250 | 26150 | 282 |
| 389 | 20240118 | 125700 | 3614729350 | 26200 | 26150 | 26200 | 26150 | 148 |
| 390 | 20240118 | 125600 | 3610858050 | 26200 | 26250 | 26250 | 26150 | 359 |
| 391 | 20240118 | 125500 | 3601456300 | 26200 | 26200 | 26250 | 26200 | 301 |
| 392 | 20240118 | 125400 | 3593564150 | 26250 | 26250 | 26300 | 26150 | 261 |
| 393 | 20240118 | 125300 | 3586724600 | 26300 | 26250 | 26350 | 26250 | 266 |
| 394 | 20240118 | 125200 | 3579729050 | 26350 | 26250 | 26350 | 26250 | 269 |
| 395 | 20240118 | 125100 | 3572658050 | 26300 | 26250 | 26300 | 26200 | 509 |
| 396 | 20240118 | 125000 | 3559300650 | 26200 | 26300 | 26300 | 26200 | 81 |
| 397 | 20240118 | 124900 | 3557175950 | 26300 | 26250 | 26300 | 26200 | 361 |
| 398 | 20240118 | 124800 | 3547707200 | 26250 | 26200 | 26250 | 26150 | 531 |
| 399 | 20240118 | 124700 | 3533795750 | 26200 | 26150 | 26250 | 26150 | 58 |
| 400 | 20240118 | 124600 | 3532276600 | 26150 | 26200 | 26250 | 26150 | 564 |
| 401 | 20240118 | 124500 | 3517507550 | 26250 | 26250 | 26250 | 26150 | 250 |
| 402 | 20240118 | 124400 | 3510965250 | 26250 | 26200 | 26250 | 26150 | 302 |
| 403 | 20240118 | 124300 | 3503058500 | 26150 | 26250 | 26300 | 26150 | 883 |
| 404 | 20240118 | 124200 | 3479919050 | 26200 | 26350 | 26350 | 26200 | 117 |
| 405 | 20240118 | 124100 | 3476845200 | 26250 | 26300 | 26300 | 26200 | 230 |
| 406 | 20240118 | 124000 | 3470806000 | 26300 | 26250 | 26300 | 26200 | 513 |
| 407 | 20240118 | 123900 | 3457341850 | 26300 | 26200 | 26300 | 26200 | 96 |
| 408 | 20240118 | 123800 | 3454823650 | 26200 | 26300 | 26300 | 26150 | 480 |
| 409 | 20240118 | 123700 | 3442237450 | 26400 | 26350 | 26400 | 26250 | 248 |
| 410 | 20240118 | 123600 | 3435707050 | 26350 | 26200 | 26350 | 26100 | 1110 |
| 411 | 20240118 | 123500 | 3406609150 | 26350 | 26300 | 26350 | 26200 | 479 |
| 412 | 20240118 | 123400 | 3394030950 | 26300 | 26350 | 26350 | 26300 | 167 |
| 413 | 20240118 | 123300 | 3389633300 | 26300 | 26300 | 26300 | 26200 | 191 |
| 414 | 20240118 | 123200 | 3384618400 | 26200 | 26350 | 26350 | 26200 | 321 |
| 415 | 20240118 | 123100 | 3376193100 | 26350 | 26300 | 26400 | 26300 | 360 |
| 416 | 20240118 | 123000 | 3366708950 | 26250 | 26300 | 26400 | 26250 | 883 |
| 417 | 20240118 | 122900 | 3343470850 | 26350 | 26300 | 26350 | 26300 | 63 |
| 418 | 20240118 | 122800 | 3341813150 | 26250 | 26300 | 26350 | 26250 | 1566 |
| 419 | 20240118 | 122700 | 3300607300 | 26300 | 26250 | 26300 | 26200 | 202 |
| 420 | 20240118 | 122600 | 3295307400 | 26250 | 26250 | 26250 | 26200 | 418 |
| 421 | 20240118 | 122500 | 3284343550 | 26200 | 26150 | 26250 | 26100 | 319 |
| 422 | 20240118 | 122400 | 3276000850 | 26200 | 26100 | 26200 | 26100 | 610 |
| 423 | 20240118 | 122300 | 3260037750 | 26100 | 26200 | 26200 | 26100 | 70 |
| 424 | 20240118 | 122200 | 3258210450 | 26200 | 26200 | 26250 | 26150 | 320 |
| 425 | 20240118 | 122100 | 3249829500 | 26200 | 26250 | 26300 | 26200 | 172 |
| 426 | 20240118 | 122000 | 3245314050 | 26250 | 26250 | 26300 | 26200 | 357 |
| 427 | 20240118 | 121900 | 3235953050 | 26250 | 26200 | 26300 | 26200 | 219 |
| 428 | 20240118 | 121800 | 3230210900 | 26200 | 26250 | 26250 | 26150 | 337 |
| 429 | 20240118 | 121700 | 3221374300 | 26250 | 26150 | 26350 | 26100 | 4421 |
| 430 | 20240118 | 121600 | 3105234150 | 26200 | 26100 | 26200 | 26100 | 307 |
| 431 | 20240118 | 121500 | 3097215300 | 26100 | 26150 | 26150 | 26100 | 143 |
| 432 | 20240118 | 121400 | 3093477850 | 26050 | 26100 | 26250 | 26050 | 1481 |
| 433 | 20240118 | 121300 | 3054746500 | 26100 | 26100 | 26150 | 26050 | 147 |
| 434 | 20240118 | 121200 | 3050913000 | 26100 | 26050 | 26100 | 26050 | 278 |
| 435 | 20240118 | 121100 | 3043661850 | 26050 | 26100 | 26100 | 26050 | 430 |
| 436 | 20240118 | 121000 | 3032453750 | 26100 | 26150 | 26150 | 26100 | 99 |
| 437 | 20240118 | 120900 | 3029869450 | 26150 | 26050 | 26150 | 26050 | 558 |
| 438 | 20240118 | 120800 | 3015311700 | 26050 | 26050 | 26150 | 26000 | 2105 |
| 439 | 20240118 | 120700 | 2960566600 | 26050 | 26150 | 26200 | 26050 | 429 |
| 440 | 20240118 | 120600 | 2949372900 | 26100 | 26050 | 26150 | 26000 | 723 |
| 441 | 20240118 | 120500 | 2930525050 | 26050 | 26050 | 26050 | 26000 | 242 |
| 442 | 20240118 | 120400 | 2924224650 | 26050 | 26100 | 26100 | 26050 | 214 |
| 443 | 20240118 | 120300 | 2918645800 | 26100 | 26100 | 26150 | 26050 | 485 |
| 444 | 20240118 | 120200 | 2905995350 | 26150 | 26100 | 26150 | 26100 | 402 |
| 445 | 20240118 | 120100 | 2895501200 | 26100 | 26100 | 26150 | 26050 | 372 |
| 446 | 20240118 | 120000 | 2885806750 | 26100 | 26150 | 26200 | 26100 | 285 |
| 447 | 20240118 | 115900 | 2878353700 | 26150 | 26100 | 26200 | 26050 | 471 |
| 448 | 20240118 | 115800 | 2866038450 | 26050 | 26100 | 26100 | 26050 | 624 |
| 449 | 20240118 | 115700 | 2849768200 | 26100 | 26100 | 26200 | 26050 | 374 |
| 450 | 20240118 | 115600 | 2839989600 | 26100 | 26100 | 26200 | 26100 | 992 |
| 451 | 20240118 | 115500 | 2814094100 | 26100 | 26200 | 26200 | 26100 | 427 |
| 452 | 20240118 | 115400 | 2802937000 | 26150 | 26150 | 26150 | 26100 | 246 |
| 453 | 20240118 | 115300 | 2796506600 | 26150 | 26150 | 26250 | 26150 | 562 |
| 454 | 20240118 | 115200 | 2781799650 | 26150 | 26200 | 26200 | 26150 | 969 |
| 455 | 20240118 | 115100 | 2756412450 | 26250 | 26200 | 26250 | 26200 | 387 |
| 456 | 20240118 | 115000 | 2746264050 | 26250 | 26250 | 26250 | 26200 | 261 |
| 457 | 20240118 | 114900 | 2739420100 | 26200 | 26200 | 26200 | 26150 | 279 |
| 458 | 20240118 | 114800 | 2732119500 | 26200 | 26250 | 26250 | 26200 | 893 |
| 459 | 20240118 | 114700 | 2708711150 | 26200 | 26250 | 26250 | 26200 | 628 |
| 460 | 20240118 | 114600 | 2692240050 | 26250 | 26250 | 26300 | 26200 | 587 |
| 461 | 20240118 | 114500 | 2676850200 | 26250 | 26300 | 26350 | 26250 | 675 |
| 462 | 20240118 | 114400 | 2659117400 | 26300 | 26250 | 26300 | 26250 | 88 |
| 463 | 20240118 | 114300 | 2656805200 | 26300 | 26300 | 26300 | 26250 | 674 |
| 464 | 20240118 | 114200 | 2639098700 | 26300 | 26250 | 26350 | 26250 | 554 |
| 465 | 20240118 | 114100 | 2624535050 | 26250 | 26300 | 26300 | 26250 | 58 |
| 466 | 20240118 | 114000 | 2623011050 | 26300 | 26350 | 26350 | 26250 | 329 |
| 467 | 20240118 | 113900 | 2614358350 | 26350 | 26350 | 26350 | 26250 | 439 |
| 468 | 20240118 | 113800 | 2602802900 | 26350 | 26250 | 26350 | 26250 | 402 |
| 469 | 20240118 | 113700 | 2592237400 | 26300 | 26300 | 26300 | 26250 | 571 |
| 470 | 20240118 | 113600 | 2577234900 | 26300 | 26300 | 26350 | 26300 | 129 |
| 471 | 20240118 | 113500 | 2573840650 | 26300 | 26300 | 26300 | 26250 | 429 |
| 472 | 20240118 | 113400 | 2562570500 | 26250 | 26250 | 26300 | 26250 | 330 |
| 473 | 20240118 | 113300 | 2553905300 | 26300 | 26300 | 26300 | 26250 | 158 |
| 474 | 20240118 | 113200 | 2549753950 | 26250 | 26250 | 26350 | 26250 | 789 |
| 475 | 20240118 | 113100 | 2529017500 | 26250 | 26300 | 26300 | 26250 | 1180 |
| 476 | 20240118 | 113000 | 2497986600 | 26350 | 26400 | 26400 | 26300 | 283 |
| 477 | 20240118 | 112900 | 2490534300 | 26350 | 26350 | 26400 | 26300 | 722 |
| 478 | 20240118 | 112800 | 2471522900 | 26350 | 26300 | 26350 | 26300 | 139 |
| 479 | 20240118 | 112700 | 2467860500 | 26350 | 26400 | 26400 | 26300 | 386 |
| 480 | 20240118 | 112600 | 2457690250 | 26450 | 26400 | 26450 | 26300 | 385 |
| 481 | 20240118 | 112500 | 2447534500 | 26400 | 26300 | 26400 | 26300 | 249 |
| 482 | 20240118 | 112400 | 2440979850 | 26350 | 26350 | 26450 | 26300 | 190 |
| 483 | 20240118 | 112300 | 2435978000 | 26450 | 26350 | 26450 | 26300 | 546 |
| 484 | 20240118 | 112200 | 2421575550 | 26350 | 26300 | 26400 | 26300 | 227 |
| 485 | 20240118 | 112100 | 2415598450 | 26350 | 26450 | 26450 | 26300 | 403 |
| 486 | 20240118 | 112000 | 2404981300 | 26400 | 26350 | 26400 | 26350 | 402 |
| 487 | 20240118 | 111900 | 2394378850 | 26350 | 26350 | 26350 | 26300 | 287 |
| 488 | 20240118 | 111800 | 2386820700 | 26350 | 26350 | 26450 | 26350 | 1272 |
| 489 | 20240118 | 111700 | 2353209400 | 26400 | 26400 | 26400 | 26300 | 461 |
| 490 | 20240118 | 111600 | 2341068850 | 26350 | 26400 | 26450 | 26350 | 819 |
| 491 | 20240118 | 111500 | 2319453050 | 26400 | 26300 | 26400 | 26300 | 454 |
| 492 | 20240118 | 111400 | 2307494000 | 26300 | 26250 | 26350 | 26250 | 383 |
| 493 | 20240118 | 111300 | 2297425650 | 26300 | 26300 | 26350 | 26250 | 323 |
| 494 | 20240118 | 111200 | 2288932350 | 26300 | 26250 | 26350 | 26250 | 171 |
| 495 | 20240118 | 111100 | 2284435750 | 26250 | 26250 | 26350 | 26200 | 1190 |
| 496 | 20240118 | 111000 | 2253214250 | 26250 | 26300 | 26400 | 26250 | 393 |
| 497 | 20240118 | 110900 | 2242879100 | 26300 | 26250 | 26300 | 26250 | 252 |
| 498 | 20240118 | 110800 | 2236258350 | 26250 | 26350 | 26400 | 26250 | 1494 |
| 499 | 20240118 | 110700 | 2196935850 | 26350 | 26350 | 26350 | 26300 | 138 |
| 500 | 20240118 | 110600 | 2193303800 | 26400 | 26350 | 26400 | 26300 | 433 |
| 501 | 20240118 | 110500 | 2181898150 | 26350 | 26400 | 26450 | 26350 | 970 |
| 502 | 20240118 | 110400 | 2156316600 | 26400 | 26400 | 26400 | 26350 | 141 |
| 503 | 20240118 | 110300 | 2152597300 | 26400 | 26300 | 26400 | 26300 | 746 |
| 504 | 20240118 | 110200 | 2132956700 | 26350 | 26300 | 26400 | 26300 | 280 |
| 505 | 20240118 | 110100 | 2125575700 | 26300 | 26300 | 26350 | 26300 | 240 |
| 506 | 20240118 | 110000 | 2119259300 | 26400 | 26400 | 26400 | 26350 | 784 |
| 507 | 20240118 | 105900 | 2098593100 | 26350 | 26350 | 26400 | 26350 | 533 |
| 508 | 20240118 | 105800 | 2084535650 | 26400 | 26450 | 26450 | 26350 | 96 |
| 509 | 20240118 | 105700 | 2081997350 | 26450 | 26400 | 26450 | 26400 | 581 |
| 510 | 20240118 | 105600 | 2066653800 | 26400 | 26400 | 26450 | 26350 | 322 |
| 511 | 20240118 | 105500 | 2058143550 | 26400 | 26450 | 26450 | 26350 | 295 |
| 512 | 20240118 | 105400 | 2050356100 | 26450 | 26400 | 26450 | 26350 | 404 |
| 513 | 20240118 | 105300 | 2039690150 | 26400 | 26400 | 26450 | 26400 | 630 |
| 514 | 20240118 | 105200 | 2023044400 | 26400 | 26400 | 26400 | 26350 | 167 |
| 515 | 20240118 | 105100 | 2018636700 | 26400 | 26400 | 26400 | 26350 | 337 |
| 516 | 20240118 | 105000 | 2009746500 | 26400 | 26400 | 26400 | 26350 | 106 |
| 517 | 20240118 | 104900 | 2006949300 | 26400 | 26400 | 26400 | 26350 | 319 |
| 518 | 20240118 | 104800 | 1998529050 | 26350 | 26350 | 26400 | 26250 | 366 |
| 519 | 20240118 | 104700 | 1988892650 | 26400 | 26400 | 26400 | 26250 | 81 |
| 520 | 20240118 | 104600 | 1986758250 | 26400 | 26350 | 26400 | 26300 | 465 |
| 521 | 20240118 | 104500 | 1974504400 | 26300 | 26300 | 26300 | 26250 | 105 |
| 522 | 20240118 | 104400 | 1971744600 | 26300 | 26250 | 26300 | 26250 | 51 |
| 523 | 20240118 | 104300 | 1970405350 | 26250 | 26300 | 26350 | 26250 | 270 |
| 524 | 20240118 | 104200 | 1963304350 | 26250 | 26350 | 26350 | 26200 | 31 |
| 525 | 20240118 | 104100 | 1962491950 | 26350 | 26350 | 26400 | 26000 | 4513 |
| 526 | 20240118 | 104000 | 1844479400 | 26400 | 26350 | 26400 | 26300 | 747 |
| 527 | 20240118 | 103900 | 1824796450 | 26450 | 26350 | 26450 | 26350 | 156 |
| 528 | 20240118 | 103800 | 1820679200 | 26350 | 26400 | 26450 | 26350 | 512 |
| 529 | 20240118 | 103700 | 1807164800 | 26400 | 26400 | 26450 | 26400 | 325 |
| 530 | 20240118 | 103600 | 1798574750 | 26450 | 26400 | 26450 | 26400 | 204 |
| 531 | 20240118 | 103500 | 1793181200 | 26450 | 26400 | 26450 | 26400 | 63 |
| 532 | 20240118 | 103400 | 1791516700 | 26450 | 26450 | 26450 | 26400 | 539 |
| 533 | 20240118 | 103300 | 1777260250 | 26400 | 26400 | 26450 | 26400 | 106 |
| 534 | 20240118 | 103200 | 1774461150 | 26400 | 26400 | 26450 | 26400 | 461 |
| 535 | 20240118 | 103100 | 1762284750 | 26400 | 26300 | 26400 | 26300 | 548 |
| 536 | 20240118 | 103000 | 1747819100 | 26300 | 26300 | 26400 | 26300 | 112 |
| 537 | 20240118 | 102900 | 1744868900 | 26350 | 26300 | 26350 | 26250 | 1187 |
| 538 | 20240118 | 102800 | 1713642500 | 26300 | 26350 | 26350 | 26300 | 189 |
| 539 | 20240118 | 102700 | 1708668100 | 26350 | 26300 | 26350 | 26300 | 53 |
| 540 | 20240118 | 102600 | 1707274150 | 26300 | 26350 | 26350 | 26300 | 261 |
| 541 | 20240118 | 102500 | 1700406050 | 26350 | 26400 | 26400 | 26300 | 700 |
| 542 | 20240118 | 102400 | 1681966300 | 26300 | 26400 | 26400 | 26300 | 424 |
| 543 | 20240118 | 102300 | 1670787400 | 26400 | 26400 | 26400 | 26300 | 703 |
| 544 | 20240118 | 102200 | 1652232450 | 26400 | 26250 | 26400 | 26250 | 246 |
| 545 | 20240118 | 102100 | 1645749400 | 26350 | 26300 | 26350 | 26300 | 777 |
| 546 | 20240118 | 102000 | 1625301000 | 26300 | 26250 | 26350 | 26250 | 59 |
| 547 | 20240118 | 101900 | 1623749300 | 26350 | 26300 | 26350 | 26250 | 428 |
| 548 | 20240118 | 101800 | 1612488700 | 26300 | 26250 | 26300 | 26250 | 105 |
| 549 | 20240118 | 101700 | 1609732350 | 26250 | 26300 | 26350 | 26200 | 148 |
| 550 | 20240118 | 101600 | 1605850600 | 26350 | 26200 | 26350 | 26200 | 569 |
| 551 | 20240118 | 101500 | 1590885400 | 26350 | 26200 | 26350 | 26200 | 54 |
| 552 | 20240118 | 101400 | 1589464000 | 26300 | 26300 | 26300 | 26200 | 296 |
| 553 | 20240118 | 101300 | 1581686150 | 26400 | 26350 | 26400 | 26300 | 1272 |
| 554 | 20240118 | 101200 | 1548196600 | 26350 | 26350 | 26400 | 26350 | 148 |
| 555 | 20240118 | 101100 | 1544293600 | 26300 | 26450 | 26450 | 26300 | 1687 |
| 556 | 20240118 | 101000 | 1499754450 | 26450 | 26350 | 26450 | 26350 | 903 |
| 557 | 20240118 | 100900 | 1475909850 | 26400 | 26350 | 26400 | 26300 | 346 |
| 558 | 20240118 | 100800 | 1466786300 | 26350 | 26400 | 26400 | 26300 | 57 |
| 559 | 20240118 | 100700 | 1465282900 | 26350 | 26450 | 26450 | 26350 | 667 |
| 560 | 20240118 | 100600 | 1447694150 | 26450 | 26400 | 26450 | 26400 | 392 |
| 561 | 20240118 | 100500 | 1437341400 | 26450 | 26350 | 26450 | 26350 | 380 |
| 562 | 20240118 | 100400 | 1427304400 | 26350 | 26450 | 26500 | 26350 | 2288 |
| 563 | 20240118 | 100300 | 1366907850 | 26400 | 26500 | 26500 | 26400 | 1051 |
| 564 | 20240118 | 100200 | 1339094050 | 26500 | 26450 | 26500 | 26400 | 1597 |
| 565 | 20240118 | 100100 | 1296840350 | 26450 | 26450 | 26450 | 26400 | 133 |
| 566 | 20240118 | 100000 | 1293322700 | 26400 | 26400 | 26450 | 26400 | 1114 |
| 567 | 20240118 | 095900 | 1263905750 | 26400 | 26400 | 26450 | 26400 | 337 |
| 568 | 20240118 | 095800 | 1254997050 | 26450 | 26400 | 26450 | 26350 | 411 |
| 569 | 20240118 | 095700 | 1244142700 | 26450 | 26400 | 26450 | 26400 | 937 |
| 570 | 20240118 | 095600 | 1219386650 | 26300 | 26350 | 26400 | 26300 | 303 |
| 571 | 20240118 | 095500 | 1211402450 | 26400 | 26400 | 26400 | 26300 | 157 |
| 572 | 20240118 | 095400 | 1207259750 | 26400 | 26400 | 26450 | 26300 | 1258 |
| 573 | 20240118 | 095300 | 1174076600 | 26450 | 26400 | 26450 | 26350 | 525 |
| 574 | 20240118 | 095200 | 1160218300 | 26400 | 26400 | 26500 | 26300 | 8537 |
| 575 | 20240118 | 095100 | 934181500 | 26400 | 26350 | 26400 | 26300 | 1317 |
| 576 | 20240118 | 095000 | 899427550 | 26400 | 26350 | 26400 | 26350 | 1135 |
| 577 | 20240118 | 094900 | 869509000 | 26350 | 26250 | 26400 | 26250 | 2059 |
| 578 | 20240118 | 094800 | 815309200 | 26250 | 26200 | 26250 | 26200 | 148 |
| 579 | 20240118 | 094700 | 811429050 | 26200 | 26250 | 26300 | 26200 | 682 |
| 580 | 20240118 | 094600 | 793523700 | 26250 | 26250 | 26250 | 26250 | 262 |
| 581 | 20240118 | 094500 | 786646200 | 26250 | 26250 | 26250 | 26200 | 380 |
| 582 | 20240118 | 094400 | 776679100 | 26250 | 26200 | 26300 | 26200 | 483 |
| 583 | 20240118 | 094300 | 763997900 | 26250 | 26200 | 26250 | 26150 | 1001 |
| 584 | 20240118 | 094200 | 737762300 | 26200 | 26150 | 26250 | 26150 | 2318 |
| 585 | 20240118 | 094100 | 677092750 | 26150 | 26150 | 26200 | 26100 | 464 |
| 586 | 20240118 | 094000 | 664957950 | 26200 | 26150 | 26200 | 26150 | 974 |
| 587 | 20240118 | 093900 | 639439950 | 26150 | 26150 | 26200 | 26100 | 776 |
| 588 | 20240118 | 093800 | 619141450 | 26200 | 26100 | 26200 | 26050 | 1526 |
| 589 | 20240118 | 093700 | 579277750 | 26100 | 26000 | 26100 | 25950 | 1998 |
| 590 | 20240118 | 093600 | 527266850 | 26000 | 25950 | 26000 | 25950 | 127 |
| 591 | 20240118 | 093500 | 523965650 | 25950 | 25950 | 26000 | 25950 | 276 |
| 592 | 20240118 | 093400 | 516799050 | 26000 | 25900 | 26000 | 25900 | 1038 |
| 593 | 20240118 | 093300 | 489877100 | 25950 | 25950 | 26000 | 25950 | 265 |
| 594 | 20240118 | 093200 | 482999500 | 25950 | 26000 | 26000 | 25950 | 172 |
| 595 | 20240118 | 093100 | 478534700 | 26000 | 26000 | 26000 | 25950 | 224 |
| 596 | 20240118 | 093000 | 472712300 | 26000 | 25900 | 26000 | 25900 | 606 |
| 597 | 20240118 | 092900 | 456996100 | 25850 | 25850 | 25850 | 25850 | 27 |
| 598 | 20240118 | 092800 | 456298150 | 25850 | 25800 | 25900 | 25800 | 289 |
| 599 | 20240118 | 092700 | 448824800 | 25800 | 25850 | 25850 | 25800 | 45 |
| 600 | 20240118 | 092600 | 447663100 | 25800 | 25800 | 25850 | 25800 | 20 |
| 601 | 20240118 | 092500 | 447146600 | 25800 | 25850 | 25850 | 25750 | 71 |
| 602 | 20240118 | 092400 | 445315150 | 25850 | 25800 | 25850 | 25750 | 580 |
| 603 | 20240118 | 092300 | 430350650 | 25800 | 25750 | 25800 | 25750 | 473 |
| 604 | 20240118 | 092200 | 418160750 | 25800 | 25800 | 25850 | 25750 | 128 |
| 605 | 20240118 | 092100 | 414858300 | 25800 | 25800 | 25800 | 25800 | 12 |
| 606 | 20240118 | 092000 | 414548700 | 25800 | 25900 | 25900 | 25800 | 467 |
| 607 | 20240118 | 091900 | 402489900 | 25900 | 25850 | 25900 | 25850 | 176 |
| 608 | 20240118 | 091800 | 397936400 | 25800 | 25850 | 25950 | 25800 | 269 |
| 609 | 20240118 | 091700 | 390978250 | 25900 | 25950 | 25950 | 25900 | 648 |
| 610 | 20240118 | 091600 | 374172550 | 25950 | 25900 | 25950 | 25900 | 32 |
| 611 | 20240118 | 091500 | 373342900 | 25900 | 26000 | 26000 | 25900 | 573 |
| 612 | 20240118 | 091400 | 358473850 | 25950 | 25950 | 25950 | 25950 | 242 |
| 613 | 20240118 | 091300 | 352193950 | 25950 | 25900 | 26000 | 25900 | 1168 |
| 614 | 20240118 | 091200 | 321866250 | 25900 | 25700 | 25900 | 25650 | 1031 |
| 615 | 20240118 | 091100 | 295298850 | 25700 | 25700 | 25700 | 25550 | 136 |
| 616 | 20240118 | 091000 | 291804100 | 25700 | 25600 | 25750 | 25600 | 436 |
| 617 | 20240118 | 090900 | 280639050 | 25600 | 25600 | 25750 | 25600 | 32 |
| 618 | 20240118 | 090800 | 279816450 | 25750 | 25750 | 25750 | 25600 | 158 |
| 619 | 20240118 | 090700 | 275764000 | 25750 | 25550 | 25800 | 25550 | 344 |
| 620 | 20240118 | 090600 | 266926800 | 25700 | 25600 | 25700 | 25600 | 722 |
| 621 | 20240118 | 090500 | 248427400 | 25600 | 25700 | 25700 | 25600 | 1004 |
| 622 | 20240118 | 090400 | 222714000 | 25600 | 25650 | 25650 | 25600 | 230 |
| 623 | 20240118 | 090300 | 216816150 | 25650 | 25750 | 25750 | 25650 | 1359 |
| 624 | 20240118 | 090200 | 181879150 | 25800 | 25950 | 26100 | 25750 | 5393 |
| 625 | 20240118 | 090100 | 42036850 | 25900 | 25750 | 25950 | 25700 | 661 |
| 626 | 20240118 | 090000 | 24943850 | 25750 | 25850 | 25850 | 25750 | 963 |