33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240117 | 191400 | 7490086500 | 25100 | 25100 | 25100 | 25100 | 1762 |
| 3 | 20240117 | 191300 | 7490086500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 4 | 20240117 | 191200 | 7490086500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 5 | 20240117 | 191100 | 7490086500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 6 | 20240117 | 191000 | 7490086500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 7 | 20240117 | 190900 | 7490086500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 8 | 20240117 | 190800 | 7490086500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 9 | 20240117 | 190700 | 7490086500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 10 | 20240117 | 190600 | 7490086500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 11 | 20240117 | 190500 | 7490086500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 12 | 20240117 | 190400 | 7490086500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 13 | 20240117 | 190300 | 7490086500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 14 | 20240117 | 190200 | 7490086500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 15 | 20240117 | 190100 | 7490086500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 16 | 20240117 | 190000 | 7490086500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 17 | 20240117 | 185900 | 7490086500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 18 | 20240117 | 185800 | 7490086500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 19 | 20240117 | 185700 | 7490086500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 20 | 20240117 | 185600 | 7490086500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 21 | 20240117 | 185500 | 7490086500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 22 | 20240117 | 185400 | 7490086500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 23 | 20240117 | 185300 | 7490086500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 24 | 20240117 | 185200 | 7490086500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 25 | 20240117 | 185100 | 7490086500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 26 | 20240117 | 185000 | 7490086500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 27 | 20240117 | 184900 | 7490086500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 28 | 20240117 | 184800 | 7490086500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 29 | 20240117 | 184700 | 7490086500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 30 | 20240117 | 184600 | 7490086500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 31 | 20240117 | 184500 | 7490086500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 32 | 20240117 | 184400 | 7490086500 | 25100 | 25100 | 25100 | 25100 | 1762 |
| 33 | 20240117 | 184300 | 7490086500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 34 | 20240117 | 184200 | 7490086500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 35 | 20240117 | 184100 | 7490086500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 36 | 20240117 | 184000 | 7490086500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 37 | 20240117 | 183900 | 7490086500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 38 | 20240117 | 183800 | 7490086500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 39 | 20240117 | 183700 | 7490086500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 40 | 20240117 | 183600 | 7490086500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 41 | 20240117 | 183500 | 7490086500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 42 | 20240117 | 183400 | 7490086500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 43 | 20240117 | 183300 | 7490086500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 44 | 20240117 | 183200 | 7490086500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 45 | 20240117 | 183100 | 7490086500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 46 | 20240117 | 183000 | 7490086500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 47 | 20240117 | 182900 | 7490086500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 48 | 20240117 | 182800 | 7490086500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 49 | 20240117 | 182700 | 7490086500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 50 | 20240117 | 182600 | 7490086500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 51 | 20240117 | 182500 | 7490086500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 52 | 20240117 | 182400 | 7490086500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 53 | 20240117 | 182300 | 7490086500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 54 | 20240117 | 182200 | 7490086500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 55 | 20240117 | 182100 | 7490086500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 56 | 20240117 | 182000 | 7490086500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 57 | 20240117 | 181900 | 7490086500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 58 | 20240117 | 181800 | 7490086500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 59 | 20240117 | 181700 | 7490086500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 60 | 20240117 | 181600 | 7490086500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 61 | 20240117 | 181500 | 7490086500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 62 | 20240117 | 181400 | 7490086500 | 25100 | 25100 | 25100 | 25100 | 1762 |
| 63 | 20240117 | 181300 | 7490086500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 64 | 20240117 | 181200 | 7490086500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 65 | 20240117 | 181100 | 7490086500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 66 | 20240117 | 181000 | 7490086500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 67 | 20240117 | 180900 | 7490086500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 68 | 20240117 | 180800 | 7490086500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 69 | 20240117 | 180700 | 7490086500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 70 | 20240117 | 180600 | 7490086500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 71 | 20240117 | 180500 | 7490086500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 72 | 20240117 | 180400 | 7490086500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 73 | 20240117 | 180300 | 7490086500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 74 | 20240117 | 180200 | 7490086500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 75 | 20240117 | 180100 | 7490086500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 76 | 20240117 | 180000 | 7490086500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 77 | 20240117 | 175900 | 7490086500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 78 | 20240117 | 175800 | 7490086500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 79 | 20240117 | 175700 | 7490086500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 80 | 20240117 | 175600 | 7490086500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 81 | 20240117 | 175500 | 7490086500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 82 | 20240117 | 175400 | 7490086500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 83 | 20240117 | 175300 | 7490086500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 84 | 20240117 | 175200 | 7490086500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 85 | 20240117 | 175100 | 7490086500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 86 | 20240117 | 175000 | 7490086500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 87 | 20240117 | 174900 | 7490086500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 88 | 20240117 | 174800 | 7490086500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 89 | 20240117 | 174700 | 7490086500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 90 | 20240117 | 174600 | 7490086500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 91 | 20240117 | 174500 | 7490086500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 92 | 20240117 | 174400 | 7490086500 | 25100 | 25100 | 25100 | 25100 | 1762 |
| 93 | 20240117 | 174300 | 7490086500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 94 | 20240117 | 174200 | 7490086500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 95 | 20240117 | 174100 | 7490086500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 96 | 20240117 | 174000 | 7490086500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 97 | 20240117 | 173900 | 7490086500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 98 | 20240117 | 173800 | 7490086500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 99 | 20240117 | 173700 | 7490086500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 100 | 20240117 | 173600 | 7490086500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 101 | 20240117 | 173500 | 7490086500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 102 | 20240117 | 173400 | 7490086500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 103 | 20240117 | 173300 | 7490086500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 104 | 20240117 | 173200 | 7490086500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 105 | 20240117 | 173100 | 7490086500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 106 | 20240117 | 173000 | 7490086500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 107 | 20240117 | 172900 | 7490086500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 108 | 20240117 | 172800 | 7490086500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 109 | 20240117 | 172700 | 7490086500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 110 | 20240117 | 172600 | 7490086500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 111 | 20240117 | 172500 | 7490086500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 112 | 20240117 | 172400 | 7490086500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 113 | 20240117 | 172300 | 7490086500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 114 | 20240117 | 172200 | 7490086500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 115 | 20240117 | 172100 | 7490086500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 116 | 20240117 | 172000 | 7490086500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 117 | 20240117 | 171900 | 7490086500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 118 | 20240117 | 171800 | 7490086500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 119 | 20240117 | 171700 | 7490086500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 120 | 20240117 | 171600 | 7490086500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 121 | 20240117 | 171500 | 7490086500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 122 | 20240117 | 171400 | 7490086500 | 25100 | 25100 | 25100 | 25100 | 1762 |
| 123 | 20240117 | 171300 | 7490086500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 124 | 20240117 | 171200 | 7490086500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 125 | 20240117 | 171100 | 7490086500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 126 | 20240117 | 171000 | 7490086500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 127 | 20240117 | 170900 | 7490086500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 128 | 20240117 | 170800 | 7490086500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 129 | 20240117 | 170700 | 7490086500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 130 | 20240117 | 170600 | 7490086500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 131 | 20240117 | 170500 | 7490086500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 132 | 20240117 | 170400 | 7490086500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 133 | 20240117 | 170300 | 7490086500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 134 | 20240117 | 170200 | 7490086500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 135 | 20240117 | 170100 | 7490086500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 136 | 20240117 | 170000 | 7490086500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 137 | 20240117 | 165900 | 7490086500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 138 | 20240117 | 165800 | 7490086500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 139 | 20240117 | 165700 | 7490086500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 140 | 20240117 | 165600 | 7490086500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 141 | 20240117 | 165500 | 7490086500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 142 | 20240117 | 165400 | 7490086500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 143 | 20240117 | 165300 | 7490086500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 144 | 20240117 | 165200 | 7490086500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 145 | 20240117 | 165100 | 7490086500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 146 | 20240117 | 165000 | 7490086500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 147 | 20240117 | 164900 | 7490086500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 148 | 20240117 | 164800 | 7490086500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 149 | 20240117 | 164700 | 7490086500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 150 | 20240117 | 164600 | 7490086500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 151 | 20240117 | 164500 | 7490086500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 152 | 20240117 | 164400 | 7490086500 | 25100 | 25100 | 25100 | 25100 | 1762 |
| 153 | 20240117 | 164300 | 7490086500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 154 | 20240117 | 164200 | 7490086500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 155 | 20240117 | 164100 | 7490086500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 156 | 20240117 | 164000 | 7490086500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 157 | 20240117 | 163900 | 7490086500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 158 | 20240117 | 163800 | 7490086500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 159 | 20240117 | 163700 | 7490086500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 160 | 20240117 | 163600 | 7490086500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 161 | 20240117 | 163500 | 7490086500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 162 | 20240117 | 163400 | 7490086500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 163 | 20240117 | 163300 | 7490086500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 164 | 20240117 | 163200 | 7490086500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 165 | 20240117 | 163100 | 7490086500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 166 | 20240117 | 163000 | 7490086500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 167 | 20240117 | 162900 | 7490086500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 168 | 20240117 | 162800 | 7490086500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 169 | 20240117 | 162700 | 7490086500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 170 | 20240117 | 162600 | 7490086500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 171 | 20240117 | 162500 | 7490086500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 172 | 20240117 | 162400 | 7490086500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 173 | 20240117 | 162300 | 7490086500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 174 | 20240117 | 162200 | 7490086500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 175 | 20240117 | 162100 | 7490086500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 176 | 20240117 | 162000 | 7490086500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 177 | 20240117 | 161900 | 7490086500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 178 | 20240117 | 161800 | 7490086500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 179 | 20240117 | 161700 | 7490086500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 180 | 20240117 | 161600 | 7490086500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 181 | 20240117 | 161500 | 7490086500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 182 | 20240117 | 161400 | 7490086500 | 25100 | 25100 | 25100 | 25100 | 1762 |
| 183 | 20240117 | 161300 | 7490086500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 184 | 20240117 | 161200 | 7490086500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 185 | 20240117 | 161100 | 7490086500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 186 | 20240117 | 161000 | 7490086500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 187 | 20240117 | 160900 | 7490086500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 188 | 20240117 | 160800 | 7490086500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 189 | 20240117 | 160700 | 7490086500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 190 | 20240117 | 160600 | 7490086500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 191 | 20240117 | 160500 | 7490086500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 192 | 20240117 | 160400 | 7490086500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 193 | 20240117 | 160300 | 7490086500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 194 | 20240117 | 160200 | 7490086500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 195 | 20240117 | 160100 | 7490086500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 196 | 20240117 | 160000 | 7490086500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 197 | 20240117 | 155900 | 7490086500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 198 | 20240117 | 155800 | 7490086500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 199 | 20240117 | 155700 | 7490086500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 200 | 20240117 | 155600 | 7490086500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 201 | 20240117 | 155500 | 7490086500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 202 | 20240117 | 155400 | 7490086500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 203 | 20240117 | 155300 | 7490086500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 204 | 20240117 | 155200 | 7490086500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 205 | 20240117 | 155100 | 7490086500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 206 | 20240117 | 155000 | 7490086500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 207 | 20240117 | 154900 | 7490086500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 208 | 20240117 | 154800 | 7490086500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 209 | 20240117 | 154700 | 7490086500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 210 | 20240117 | 154600 | 7490086500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 211 | 20240117 | 154500 | 7490086500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 212 | 20240117 | 154400 | 7490086500 | 25100 | 25100 | 25100 | 25100 | 1762 |
| 213 | 20240117 | 154300 | 7490086500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 214 | 20240117 | 154200 | 7490086500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 215 | 20240117 | 154100 | 7490086500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 216 | 20240117 | 154000 | 7490086500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 217 | 20240117 | 153900 | 7490086500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 218 | 20240117 | 153800 | 7490086500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 219 | 20240117 | 153700 | 7490086500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 220 | 20240117 | 153600 | 7490086500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 221 | 20240117 | 153500 | 7490086500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 222 | 20240117 | 153400 | 7490086500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 223 | 20240117 | 153300 | 7490086500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 224 | 20240117 | 153200 | 7490086500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 225 | 20240117 | 153100 | 7490086500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 226 | 20240117 | 153000 | 7490086500 | 25100 | 25100 | 25100 | 25100 | 1762 |
| 227 | 20240117 | 152900 | 7445860300 | 25050 | 25050 | 25050 | 25050 | 0 |
| 228 | 20240117 | 152800 | 7445860300 | 25050 | 25050 | 25050 | 25050 | 0 |
| 229 | 20240117 | 152700 | 7445860300 | 25050 | 25050 | 25050 | 25050 | 0 |
| 230 | 20240117 | 152600 | 7445860300 | 25050 | 25050 | 25050 | 25050 | 0 |
| 231 | 20240117 | 152500 | 7445860300 | 25050 | 25050 | 25050 | 25050 | 0 |
| 232 | 20240117 | 152400 | 7445860300 | 25050 | 25050 | 25050 | 25050 | 0 |
| 233 | 20240117 | 152300 | 7445860300 | 25050 | 25050 | 25050 | 25050 | 0 |
| 234 | 20240117 | 152200 | 7445860300 | 25050 | 25050 | 25050 | 25050 | 0 |
| 235 | 20240117 | 152100 | 7445860300 | 25050 | 25050 | 25050 | 25050 | 0 |
| 236 | 20240117 | 152000 | 7445860300 | 25050 | 25050 | 25050 | 25050 | 0 |
| 237 | 20240117 | 151900 | 7445860300 | 25050 | 25050 | 25050 | 24950 | 144 |
| 238 | 20240117 | 151800 | 7442257700 | 24950 | 24950 | 24950 | 24950 | 265 |
| 239 | 20240117 | 151700 | 7435645950 | 24950 | 24900 | 25000 | 24900 | 869 |
| 240 | 20240117 | 151600 | 7413976150 | 25050 | 24950 | 25050 | 24900 | 592 |
| 241 | 20240117 | 151500 | 7399187200 | 24950 | 25050 | 25050 | 24950 | 997 |
| 242 | 20240117 | 151400 | 7374283000 | 25000 | 25050 | 25150 | 24950 | 2970 |
| 243 | 20240117 | 151300 | 7300028950 | 25050 | 25100 | 25100 | 25050 | 144 |
| 244 | 20240117 | 151200 | 7296417550 | 25000 | 25050 | 25050 | 25000 | 2028 |
| 245 | 20240117 | 151100 | 7245638500 | 25050 | 25150 | 25200 | 25050 | 1812 |
| 246 | 20240117 | 151000 | 7200115950 | 25150 | 25150 | 25200 | 25150 | 429 |
| 247 | 20240117 | 150900 | 7189324500 | 25150 | 25200 | 25250 | 25150 | 680 |
| 248 | 20240117 | 150800 | 7172199500 | 25200 | 25250 | 25250 | 25200 | 449 |
| 249 | 20240117 | 150700 | 7160880200 | 25200 | 25150 | 25200 | 25150 | 1178 |
| 250 | 20240117 | 150600 | 7131206050 | 25150 | 25150 | 25200 | 25150 | 700 |
| 251 | 20240117 | 150500 | 7113597650 | 25150 | 25150 | 25150 | 25150 | 625 |
| 252 | 20240117 | 150400 | 7097878900 | 25150 | 25150 | 25200 | 25150 | 552 |
| 253 | 20240117 | 150300 | 7083981050 | 25150 | 25150 | 25150 | 25150 | 546 |
| 254 | 20240117 | 150200 | 7070249150 | 25150 | 25150 | 25200 | 25150 | 703 |
| 255 | 20240117 | 150100 | 7052564750 | 25150 | 25200 | 25200 | 25100 | 384 |
| 256 | 20240117 | 150000 | 7042908950 | 25150 | 25100 | 25150 | 25100 | 522 |
| 257 | 20240117 | 145900 | 7029784850 | 25100 | 25150 | 25200 | 25100 | 508 |
| 258 | 20240117 | 145800 | 7017018050 | 25150 | 25250 | 25250 | 25100 | 1205 |
| 259 | 20240117 | 145700 | 6986676700 | 25250 | 25100 | 25250 | 25050 | 1073 |
| 260 | 20240117 | 145600 | 6959685750 | 25100 | 25050 | 25150 | 25050 | 407 |
| 261 | 20240117 | 145500 | 6949468650 | 25050 | 25100 | 25150 | 25050 | 565 |
| 262 | 20240117 | 145400 | 6935296900 | 25100 | 25050 | 25100 | 25050 | 648 |
| 263 | 20240117 | 145300 | 6919044000 | 25050 | 25100 | 25100 | 25050 | 920 |
| 264 | 20240117 | 145200 | 6895980650 | 25050 | 25150 | 25150 | 25050 | 417 |
| 265 | 20240117 | 145100 | 6885520750 | 25100 | 25100 | 25150 | 25050 | 1529 |
| 266 | 20240117 | 145000 | 6847160500 | 25150 | 25100 | 25150 | 25100 | 1502 |
| 267 | 20240117 | 144900 | 6809431950 | 25100 | 25100 | 25150 | 25100 | 641 |
| 268 | 20240117 | 144800 | 6793321550 | 25150 | 25100 | 25150 | 25100 | 676 |
| 269 | 20240117 | 144700 | 6776343800 | 25100 | 25150 | 25150 | 25100 | 679 |
| 270 | 20240117 | 144600 | 6759287200 | 25200 | 25150 | 25200 | 25150 | 421 |
| 271 | 20240117 | 144500 | 6748698950 | 25150 | 25200 | 25200 | 25150 | 510 |
| 272 | 20240117 | 144400 | 6735860450 | 25150 | 25150 | 25250 | 25150 | 703 |
| 273 | 20240117 | 144300 | 6718151000 | 25150 | 25150 | 25200 | 25100 | 425 |
| 274 | 20240117 | 144200 | 6707453750 | 25150 | 25150 | 25150 | 25100 | 1418 |
| 275 | 20240117 | 144100 | 6671809000 | 25200 | 25200 | 25200 | 25150 | 531 |
| 276 | 20240117 | 144000 | 6658437400 | 25200 | 25150 | 25300 | 25150 | 568 |
| 277 | 20240117 | 143900 | 6644104500 | 25100 | 25150 | 25150 | 25100 | 693 |
| 278 | 20240117 | 143800 | 6626684450 | 25150 | 25200 | 25200 | 25150 | 571 |
| 279 | 20240117 | 143700 | 6612311350 | 25150 | 25200 | 25250 | 25150 | 358 |
| 280 | 20240117 | 143600 | 6603293850 | 25200 | 25150 | 25200 | 25100 | 1179 |
| 281 | 20240117 | 143500 | 6573635150 | 25100 | 25200 | 25250 | 25100 | 602 |
| 282 | 20240117 | 143400 | 6558470550 | 25200 | 25200 | 25300 | 25150 | 917 |
| 283 | 20240117 | 143300 | 6535374700 | 25150 | 25250 | 25300 | 25150 | 1450 |
| 284 | 20240117 | 143200 | 6498835300 | 25300 | 25250 | 25300 | 25200 | 571 |
| 285 | 20240117 | 143100 | 6484412800 | 25250 | 25250 | 25400 | 25250 | 710 |
| 286 | 20240117 | 143000 | 6466462000 | 25250 | 25250 | 25300 | 25200 | 209 |
| 287 | 20240117 | 142900 | 6461181200 | 25200 | 25200 | 25250 | 25200 | 833 |
| 288 | 20240117 | 142800 | 6440184100 | 25250 | 25200 | 25250 | 25150 | 351 |
| 289 | 20240117 | 142700 | 6431334750 | 25200 | 25200 | 25250 | 25200 | 727 |
| 290 | 20240117 | 142600 | 6413005750 | 25200 | 25250 | 25250 | 25200 | 460 |
| 291 | 20240117 | 142500 | 6401405350 | 25250 | 25300 | 25300 | 25250 | 445 |
| 292 | 20240117 | 142400 | 6390163700 | 25300 | 25300 | 25300 | 25250 | 1455 |
| 293 | 20240117 | 142300 | 6353405900 | 25300 | 25300 | 25350 | 25300 | 605 |
| 294 | 20240117 | 142200 | 6338090800 | 25300 | 25300 | 25400 | 25300 | 841 |
| 295 | 20240117 | 142100 | 6316768050 | 25350 | 25300 | 25350 | 25300 | 780 |
| 296 | 20240117 | 142000 | 6297025250 | 25300 | 25300 | 25350 | 25300 | 567 |
| 297 | 20240117 | 141900 | 6282664700 | 25350 | 25300 | 25350 | 25300 | 525 |
| 298 | 20240117 | 141800 | 6269376950 | 25300 | 25350 | 25350 | 25300 | 756 |
| 299 | 20240117 | 141700 | 6250229350 | 25350 | 25350 | 25400 | 25350 | 510 |
| 300 | 20240117 | 141600 | 6237297000 | 25350 | 25350 | 25500 | 25300 | 957 |
| 301 | 20240117 | 141500 | 6213021150 | 25300 | 25450 | 25450 | 25300 | 1325 |
| 302 | 20240117 | 141400 | 6179442150 | 25450 | 25400 | 25500 | 25350 | 1095 |
| 303 | 20240117 | 141300 | 6151577850 | 25400 | 25400 | 25450 | 25400 | 531 |
| 304 | 20240117 | 141200 | 6138086250 | 25350 | 25400 | 25400 | 25350 | 639 |
| 305 | 20240117 | 141100 | 6121877150 | 25350 | 25450 | 25450 | 25350 | 786 |
| 306 | 20240117 | 141000 | 6101922500 | 25400 | 25350 | 25450 | 25350 | 656 |
| 307 | 20240117 | 140900 | 6085279350 | 25350 | 25350 | 25400 | 25350 | 766 |
| 308 | 20240117 | 140800 | 6065830350 | 25350 | 25400 | 25450 | 25350 | 659 |
| 309 | 20240117 | 140700 | 6049093750 | 25400 | 25450 | 25500 | 25400 | 1513 |
| 310 | 20240117 | 140600 | 6010592100 | 25450 | 25650 | 25700 | 25450 | 4001 |
| 311 | 20240117 | 140500 | 5908279400 | 25700 | 25700 | 25700 | 25650 | 836 |
| 312 | 20240117 | 140400 | 5886808000 | 25750 | 25750 | 25750 | 25700 | 442 |
| 313 | 20240117 | 140300 | 5875433450 | 25800 | 25800 | 25850 | 25750 | 491 |
| 314 | 20240117 | 140200 | 5862775150 | 25800 | 25850 | 25850 | 25800 | 531 |
| 315 | 20240117 | 140100 | 5849063250 | 25800 | 25850 | 25850 | 25800 | 228 |
| 316 | 20240117 | 140000 | 5843171600 | 25900 | 25800 | 25950 | 25750 | 1166 |
| 317 | 20240117 | 135900 | 5813038700 | 25800 | 25800 | 25850 | 25800 | 239 |
| 318 | 20240117 | 135800 | 5806867000 | 25800 | 25850 | 25850 | 25800 | 137 |
| 319 | 20240117 | 135700 | 5803326900 | 25800 | 25950 | 25950 | 25800 | 1903 |
| 320 | 20240117 | 135600 | 5754068450 | 26000 | 25950 | 26050 | 25950 | 977 |
| 321 | 20240117 | 135500 | 5728666550 | 25950 | 25950 | 26000 | 25950 | 466 |
| 322 | 20240117 | 135400 | 5716568750 | 25950 | 25950 | 26000 | 25950 | 407 |
| 323 | 20240117 | 135300 | 5706006600 | 25950 | 25850 | 26000 | 25850 | 917 |
| 324 | 20240117 | 135200 | 5682232450 | 25900 | 25900 | 25900 | 25900 | 152 |
| 325 | 20240117 | 135100 | 5678295650 | 25900 | 26000 | 26000 | 25850 | 1200 |
| 326 | 20240117 | 135000 | 5647226800 | 26000 | 26000 | 26000 | 26000 | 265 |
| 327 | 20240117 | 134900 | 5640336800 | 25950 | 25950 | 25950 | 25950 | 438 |
| 328 | 20240117 | 134800 | 5628970700 | 25900 | 26000 | 26050 | 25700 | 1816 |
| 329 | 20240117 | 134700 | 5581983550 | 26000 | 26000 | 26000 | 26000 | 442 |
| 330 | 20240117 | 134600 | 5570491550 | 26000 | 25850 | 26000 | 25850 | 1570 |
| 331 | 20240117 | 134500 | 5529754100 | 25800 | 25850 | 25850 | 25750 | 434 |
| 332 | 20240117 | 134400 | 5518546800 | 25800 | 25900 | 25900 | 25800 | 234 |
| 333 | 20240117 | 134300 | 5512493750 | 25900 | 25850 | 25900 | 25850 | 499 |
| 334 | 20240117 | 134200 | 5499583500 | 25900 | 25700 | 25900 | 25700 | 705 |
| 335 | 20240117 | 134100 | 5481386250 | 25650 | 25600 | 25650 | 25600 | 453 |
| 336 | 20240117 | 134000 | 5469772150 | 25650 | 25650 | 25650 | 25600 | 280 |
| 337 | 20240117 | 133900 | 5462595050 | 25650 | 25650 | 25650 | 25600 | 1220 |
| 338 | 20240117 | 133800 | 5431345800 | 25700 | 25650 | 25700 | 25650 | 328 |
| 339 | 20240117 | 133700 | 5422920150 | 25650 | 25650 | 25700 | 25650 | 133 |
| 340 | 20240117 | 133600 | 5419507100 | 25650 | 25650 | 25700 | 25600 | 469 |
| 341 | 20240117 | 133500 | 5407468100 | 25650 | 25650 | 25700 | 25650 | 263 |
| 342 | 20240117 | 133400 | 5400717450 | 25700 | 25700 | 25700 | 25650 | 662 |
| 343 | 20240117 | 133300 | 5383731000 | 25700 | 25650 | 25700 | 25650 | 332 |
| 344 | 20240117 | 133200 | 5375206250 | 25700 | 25650 | 25700 | 25650 | 173 |
| 345 | 20240117 | 133100 | 5370764750 | 25750 | 25600 | 25750 | 25600 | 299 |
| 346 | 20240117 | 133000 | 5363092950 | 25600 | 25700 | 25700 | 25550 | 1121 |
| 347 | 20240117 | 132900 | 5334379600 | 25700 | 25750 | 25800 | 25700 | 671 |
| 348 | 20240117 | 132800 | 5317114100 | 25800 | 25800 | 25850 | 25800 | 421 |
| 349 | 20240117 | 132700 | 5306250200 | 25800 | 25850 | 25850 | 25750 | 372 |
| 350 | 20240117 | 132600 | 5296650050 | 25800 | 25800 | 25850 | 25800 | 434 |
| 351 | 20240117 | 132500 | 5285449100 | 25850 | 25800 | 25850 | 25750 | 779 |
| 352 | 20240117 | 132400 | 5265348700 | 25800 | 25750 | 25800 | 25750 | 294 |
| 353 | 20240117 | 132300 | 5257777700 | 25750 | 25800 | 25800 | 25750 | 163 |
| 354 | 20240117 | 132200 | 5253580250 | 25800 | 25750 | 25800 | 25750 | 406 |
| 355 | 20240117 | 132100 | 5243112450 | 25800 | 25800 | 25800 | 25750 | 247 |
| 356 | 20240117 | 132000 | 5236746600 | 25750 | 25700 | 25750 | 25700 | 367 |
| 357 | 20240117 | 131900 | 5227297950 | 25800 | 25700 | 25800 | 25650 | 302 |
| 358 | 20240117 | 131800 | 5219526750 | 25650 | 25600 | 25700 | 25550 | 527 |
| 359 | 20240117 | 131700 | 5206019050 | 25600 | 25650 | 25700 | 25600 | 1458 |
| 360 | 20240117 | 131600 | 5168681300 | 25650 | 25650 | 25700 | 25600 | 586 |
| 361 | 20240117 | 131500 | 5153654450 | 25650 | 25750 | 25800 | 25650 | 2621 |
| 362 | 20240117 | 131400 | 5086173150 | 25700 | 25650 | 25700 | 25650 | 618 |
| 363 | 20240117 | 131300 | 5070299850 | 25650 | 25700 | 25700 | 25650 | 276 |
| 364 | 20240117 | 131200 | 5063214250 | 25700 | 25650 | 25700 | 25650 | 271 |
| 365 | 20240117 | 131100 | 5056257500 | 25650 | 25650 | 25700 | 25650 | 696 |
| 366 | 20240117 | 131000 | 5038394300 | 25650 | 25800 | 25800 | 25650 | 1054 |
| 367 | 20240117 | 130900 | 5011303450 | 25800 | 25800 | 25800 | 25750 | 356 |
| 368 | 20240117 | 130800 | 5002126650 | 25800 | 25750 | 25800 | 25750 | 249 |
| 369 | 20240117 | 130700 | 4995710100 | 25750 | 25800 | 25800 | 25750 | 461 |
| 370 | 20240117 | 130600 | 4983825000 | 25800 | 25800 | 25800 | 25750 | 550 |
| 371 | 20240117 | 130500 | 4969656950 | 25800 | 25750 | 25800 | 25750 | 303 |
| 372 | 20240117 | 130400 | 4961849350 | 25750 | 25800 | 25800 | 25750 | 246 |
| 373 | 20240117 | 130300 | 4955503050 | 25750 | 25800 | 25800 | 25750 | 1243 |
| 374 | 20240117 | 130200 | 4923494550 | 25800 | 25850 | 25850 | 25800 | 1086 |
| 375 | 20240117 | 130100 | 4895470300 | 25800 | 25850 | 25850 | 25800 | 318 |
| 376 | 20240117 | 130000 | 4887257250 | 25800 | 25900 | 25900 | 25800 | 601 |
| 377 | 20240117 | 125900 | 4871732750 | 25900 | 25900 | 25900 | 25850 | 1015 |
| 378 | 20240117 | 125800 | 4845494250 | 25850 | 25950 | 25950 | 25850 | 1320 |
| 379 | 20240117 | 125700 | 4811271550 | 25950 | 26000 | 26050 | 25950 | 734 |
| 380 | 20240117 | 125600 | 4792180500 | 26050 | 26050 | 26100 | 26000 | 535 |
| 381 | 20240117 | 125500 | 4778254150 | 26050 | 26100 | 26100 | 26050 | 508 |
| 382 | 20240117 | 125400 | 4765005300 | 26100 | 26100 | 26100 | 26050 | 319 |
| 383 | 20240117 | 125300 | 4756687950 | 26100 | 26100 | 26100 | 26050 | 1051 |
| 384 | 20240117 | 125200 | 4729281850 | 26050 | 26150 | 26150 | 26050 | 882 |
| 385 | 20240117 | 125100 | 4706270300 | 26150 | 26150 | 26150 | 26100 | 526 |
| 386 | 20240117 | 125000 | 4692517850 | 26100 | 26150 | 26150 | 26100 | 445 |
| 387 | 20240117 | 124900 | 4680896250 | 26150 | 26100 | 26150 | 26050 | 179 |
| 388 | 20240117 | 124800 | 4676220500 | 26050 | 26150 | 26150 | 26050 | 410 |
| 389 | 20240117 | 124700 | 4665509250 | 26150 | 26150 | 26150 | 26050 | 4973 |
| 390 | 20240117 | 124600 | 4535781600 | 26150 | 26150 | 26150 | 26150 | 151 |
| 391 | 20240117 | 124500 | 4531832950 | 26150 | 26250 | 26250 | 26100 | 3985 |
| 392 | 20240117 | 124400 | 4427379300 | 26250 | 26300 | 26300 | 26250 | 250 |
| 393 | 20240117 | 124300 | 4420807000 | 26250 | 26300 | 26300 | 26250 | 378 |
| 394 | 20240117 | 124200 | 4410869900 | 26300 | 26300 | 26300 | 26250 | 1120 |
| 395 | 20240117 | 124100 | 4381413950 | 26300 | 26200 | 26300 | 26200 | 1148 |
| 396 | 20240117 | 124000 | 4351276650 | 26250 | 26200 | 26250 | 26200 | 391 |
| 397 | 20240117 | 123900 | 4341026950 | 26200 | 26200 | 26250 | 26150 | 302 |
| 398 | 20240117 | 123800 | 4333114350 | 26200 | 26250 | 26250 | 26200 | 389 |
| 399 | 20240117 | 123700 | 4322903200 | 26200 | 26250 | 26250 | 26200 | 281 |
| 400 | 20240117 | 123600 | 4315530050 | 26200 | 26250 | 26250 | 26200 | 299 |
| 401 | 20240117 | 123500 | 4307682500 | 26250 | 26150 | 26300 | 26150 | 4446 |
| 402 | 20240117 | 123400 | 4191063800 | 26200 | 26150 | 26200 | 26150 | 659 |
| 403 | 20240117 | 123300 | 4173824550 | 26150 | 26200 | 26200 | 26150 | 1119 |
| 404 | 20240117 | 123200 | 4144556300 | 26200 | 26200 | 26200 | 26200 | 40 |
| 405 | 20240117 | 123100 | 4143508300 | 26200 | 26150 | 26200 | 26150 | 232 |
| 406 | 20240117 | 123000 | 4137430200 | 26200 | 26200 | 26200 | 26150 | 139 |
| 407 | 20240117 | 122900 | 4133789600 | 26200 | 26200 | 26200 | 26150 | 277 |
| 408 | 20240117 | 122800 | 4126540700 | 26200 | 26200 | 26200 | 26150 | 219 |
| 409 | 20240117 | 122700 | 4120803350 | 26150 | 26150 | 26200 | 26150 | 4235 |
| 410 | 20240117 | 122600 | 4010032000 | 26150 | 26150 | 26150 | 26150 | 420 |
| 411 | 20240117 | 122500 | 3999049000 | 26150 | 26100 | 26150 | 26100 | 1794 |
| 412 | 20240117 | 122400 | 3952207300 | 26100 | 26050 | 26100 | 26050 | 2227 |
| 413 | 20240117 | 122300 | 3894145200 | 26050 | 26050 | 26050 | 26050 | 824 |
| 414 | 20240117 | 122200 | 3872680000 | 26050 | 26000 | 26050 | 26000 | 3002 |
| 415 | 20240117 | 122100 | 3794622200 | 26000 | 26000 | 26000 | 26000 | 99 |
| 416 | 20240117 | 122000 | 3792048200 | 26000 | 26000 | 26000 | 25950 | 410 |
| 417 | 20240117 | 121900 | 3781395700 | 26000 | 26000 | 26000 | 26000 | 220 |
| 418 | 20240117 | 121800 | 3775675700 | 26000 | 25950 | 26000 | 25950 | 61 |
| 419 | 20240117 | 121700 | 3774092200 | 25950 | 26000 | 26000 | 25950 | 1027 |
| 420 | 20240117 | 121600 | 3747391200 | 26000 | 26000 | 26000 | 26000 | 83 |
| 421 | 20240117 | 121500 | 3745233200 | 25950 | 25950 | 25950 | 25950 | 621 |
| 422 | 20240117 | 121400 | 3729118250 | 25950 | 25950 | 25950 | 25950 | 210 |
| 423 | 20240117 | 121300 | 3723668750 | 25950 | 25900 | 25950 | 25900 | 228 |
| 424 | 20240117 | 121200 | 3717758000 | 25900 | 25950 | 25950 | 25900 | 888 |
| 425 | 20240117 | 121100 | 3694754900 | 25950 | 25900 | 25950 | 25900 | 228 |
| 426 | 20240117 | 121000 | 3688840800 | 25950 | 25950 | 25950 | 25900 | 381 |
| 427 | 20240117 | 120900 | 3678969050 | 25950 | 25900 | 25950 | 25900 | 173 |
| 428 | 20240117 | 120800 | 3674479750 | 25950 | 25950 | 25950 | 25900 | 264 |
| 429 | 20240117 | 120700 | 3667629000 | 25950 | 25950 | 25950 | 25900 | 93 |
| 430 | 20240117 | 120600 | 3665215750 | 25950 | 25900 | 25950 | 25900 | 112 |
| 431 | 20240117 | 120500 | 3662310850 | 25900 | 25950 | 25950 | 25900 | 232 |
| 432 | 20240117 | 120400 | 3656301150 | 25950 | 25900 | 25950 | 25900 | 1076 |
| 433 | 20240117 | 120300 | 3628379000 | 25950 | 25950 | 25950 | 25900 | 240 |
| 434 | 20240117 | 120200 | 3622152150 | 25950 | 25950 | 25950 | 25950 | 189 |
| 435 | 20240117 | 120100 | 3617247600 | 25950 | 25950 | 25950 | 25900 | 44 |
| 436 | 20240117 | 120000 | 3616106800 | 25950 | 25950 | 25950 | 25900 | 236 |
| 437 | 20240117 | 115900 | 3609988700 | 25950 | 25900 | 25950 | 25900 | 230 |
| 438 | 20240117 | 115800 | 3604027300 | 25900 | 25950 | 25950 | 25900 | 1019 |
| 439 | 20240117 | 115700 | 3577634950 | 25900 | 25950 | 25950 | 25900 | 238 |
| 440 | 20240117 | 115600 | 3571460150 | 25950 | 25950 | 25950 | 25950 | 84 |
| 441 | 20240117 | 115500 | 3569280350 | 25900 | 25950 | 25950 | 25900 | 211 |
| 442 | 20240117 | 115400 | 3563806150 | 25950 | 25900 | 25950 | 25900 | 203 |
| 443 | 20240117 | 115300 | 3558546350 | 25950 | 25950 | 25950 | 25950 | 172 |
| 444 | 20240117 | 115200 | 3554082950 | 25900 | 25950 | 25950 | 25900 | 96 |
| 445 | 20240117 | 115100 | 3551592550 | 25950 | 25950 | 25950 | 25950 | 131 |
| 446 | 20240117 | 115000 | 3548193100 | 25950 | 26000 | 26000 | 25950 | 254 |
| 447 | 20240117 | 114900 | 3541592100 | 25950 | 26000 | 26000 | 25950 | 103 |
| 448 | 20240117 | 114800 | 3538914150 | 26000 | 26000 | 26000 | 25950 | 744 |
| 449 | 20240117 | 114700 | 3519597450 | 25950 | 25950 | 26000 | 25950 | 247 |
| 450 | 20240117 | 114600 | 3513186900 | 25950 | 26000 | 26000 | 25950 | 283 |
| 451 | 20240117 | 114500 | 3505829600 | 25950 | 25900 | 25950 | 25900 | 458 |
| 452 | 20240117 | 114400 | 3493946450 | 25900 | 25900 | 25900 | 25900 | 155 |
| 453 | 20240117 | 114300 | 3489931950 | 25900 | 25950 | 25950 | 25900 | 367 |
| 454 | 20240117 | 114200 | 3480424200 | 25950 | 25900 | 25950 | 25900 | 351 |
| 455 | 20240117 | 114100 | 3471324400 | 25900 | 25950 | 25950 | 25900 | 127 |
| 456 | 20240117 | 114000 | 3468030300 | 25950 | 25950 | 25950 | 25900 | 128 |
| 457 | 20240117 | 113900 | 3464709050 | 25850 | 25900 | 25950 | 25850 | 249 |
| 458 | 20240117 | 113800 | 3458251900 | 25950 | 25950 | 25950 | 25950 | 87 |
| 459 | 20240117 | 113700 | 3455994250 | 25950 | 25900 | 25950 | 25900 | 172 |
| 460 | 20240117 | 113600 | 3451533400 | 25950 | 25900 | 25950 | 25900 | 398 |
| 461 | 20240117 | 113500 | 3441221550 | 25900 | 25950 | 25950 | 25900 | 279 |
| 462 | 20240117 | 113400 | 3433991700 | 25900 | 25900 | 25950 | 25900 | 180 |
| 463 | 20240117 | 113300 | 3429328450 | 25950 | 25900 | 25950 | 25850 | 236 |
| 464 | 20240117 | 113200 | 3423215800 | 25900 | 25950 | 25950 | 25900 | 201 |
| 465 | 20240117 | 113100 | 3418009200 | 25900 | 25950 | 25950 | 25850 | 549 |
| 466 | 20240117 | 113000 | 3403781400 | 25900 | 25950 | 25950 | 25900 | 211 |
| 467 | 20240117 | 112900 | 3398311200 | 25950 | 25950 | 25950 | 25950 | 82 |
| 468 | 20240117 | 112800 | 3396183300 | 25950 | 25850 | 25950 | 25850 | 378 |
| 469 | 20240117 | 112700 | 3386404100 | 25850 | 25850 | 25850 | 25850 | 96 |
| 470 | 20240117 | 112600 | 3383922500 | 25850 | 25850 | 25850 | 25850 | 216 |
| 471 | 20240117 | 112500 | 3378338900 | 25850 | 25800 | 25850 | 25800 | 86 |
| 472 | 20240117 | 112400 | 3376116050 | 25850 | 25850 | 25850 | 25800 | 189 |
| 473 | 20240117 | 112300 | 3371230750 | 25850 | 25850 | 25850 | 25850 | 40 |
| 474 | 20240117 | 112200 | 3370196750 | 25850 | 25850 | 25850 | 25800 | 204 |
| 475 | 20240117 | 112100 | 3364924350 | 25850 | 25850 | 25850 | 25800 | 288 |
| 476 | 20240117 | 112000 | 3357479600 | 25800 | 25850 | 25850 | 25800 | 49 |
| 477 | 20240117 | 111900 | 3356213350 | 25850 | 25850 | 25850 | 25850 | 195 |
| 478 | 20240117 | 111800 | 3351172600 | 25850 | 25850 | 25850 | 25850 | 94 |
| 479 | 20240117 | 111700 | 3348742700 | 25800 | 25850 | 25900 | 25800 | 237 |
| 480 | 20240117 | 111600 | 3342611250 | 25900 | 25900 | 25900 | 25850 | 366 |
| 481 | 20240117 | 111500 | 3333136900 | 25900 | 26000 | 26000 | 25900 | 814 |
| 482 | 20240117 | 111400 | 3311974250 | 26000 | 26000 | 26000 | 26000 | 108 |
| 483 | 20240117 | 111300 | 3309166250 | 26000 | 26000 | 26000 | 26000 | 106 |
| 484 | 20240117 | 111200 | 3306410250 | 26000 | 26000 | 26000 | 25950 | 254 |
| 485 | 20240117 | 111100 | 3299806550 | 26000 | 26000 | 26000 | 26000 | 182 |
| 486 | 20240117 | 111000 | 3295074550 | 25950 | 25950 | 25950 | 25950 | 70 |
| 487 | 20240117 | 110900 | 3293258050 | 25900 | 25900 | 25900 | 25850 | 1270 |
| 488 | 20240117 | 110800 | 3260367550 | 25900 | 25900 | 25900 | 25900 | 183 |
| 489 | 20240117 | 110700 | 3255627850 | 25900 | 25900 | 25900 | 25850 | 179 |
| 490 | 20240117 | 110600 | 3250995950 | 25900 | 25900 | 25900 | 25850 | 143 |
| 491 | 20240117 | 110500 | 3247292850 | 25900 | 25900 | 25900 | 25850 | 126 |
| 492 | 20240117 | 110400 | 3244031250 | 25900 | 25950 | 25950 | 25900 | 700 |
| 493 | 20240117 | 110300 | 3225894400 | 25950 | 25950 | 26000 | 25900 | 141 |
| 494 | 20240117 | 110200 | 3222233750 | 25950 | 25950 | 26000 | 25950 | 127 |
| 495 | 20240117 | 110100 | 3218936000 | 25950 | 26000 | 26000 | 25900 | 295 |
| 496 | 20240117 | 110000 | 3211281300 | 25950 | 25950 | 26000 | 25900 | 205 |
| 497 | 20240117 | 105900 | 3205960450 | 25950 | 25950 | 25950 | 25900 | 110 |
| 498 | 20240117 | 105800 | 3203106200 | 25950 | 25950 | 25950 | 25950 | 77 |
| 499 | 20240117 | 105700 | 3201108050 | 25900 | 25950 | 25950 | 25900 | 205 |
| 500 | 20240117 | 105600 | 3195791550 | 25950 | 25950 | 25950 | 25950 | 10 |
| 501 | 20240117 | 105500 | 3195532050 | 25900 | 25900 | 25950 | 25900 | 173 |
| 502 | 20240117 | 105400 | 3191046700 | 25900 | 25900 | 25950 | 25900 | 85 |
| 503 | 20240117 | 105300 | 3188843700 | 25850 | 25850 | 25850 | 25850 | 743 |
| 504 | 20240117 | 105200 | 3169637150 | 25850 | 25900 | 25900 | 25850 | 981 |
| 505 | 20240117 | 105100 | 3144253300 | 25950 | 25950 | 25950 | 25900 | 385 |
| 506 | 20240117 | 105000 | 3134275300 | 25950 | 25950 | 25950 | 25950 | 190 |
| 507 | 20240117 | 104900 | 3129344800 | 25950 | 25950 | 25950 | 25950 | 46 |
| 508 | 20240117 | 104800 | 3128151100 | 25950 | 25900 | 25950 | 25850 | 630 |
| 509 | 20240117 | 104700 | 3111834700 | 25950 | 25950 | 25950 | 25950 | 86 |
| 510 | 20240117 | 104600 | 3109603000 | 25950 | 25950 | 25950 | 25950 | 370 |
| 511 | 20240117 | 104500 | 3100001500 | 25950 | 26000 | 26000 | 25950 | 170 |
| 512 | 20240117 | 104400 | 3095588700 | 26000 | 26000 | 26000 | 25950 | 106 |
| 513 | 20240117 | 104300 | 3092832750 | 26000 | 26050 | 26050 | 26000 | 300 |
| 514 | 20240117 | 104200 | 3085022600 | 26050 | 26100 | 26100 | 26050 | 18 |
| 515 | 20240117 | 104100 | 3084553600 | 26100 | 25950 | 26100 | 25950 | 3535 |
| 516 | 20240117 | 104000 | 2992641550 | 25950 | 25950 | 25950 | 25900 | 129 |
| 517 | 20240117 | 103900 | 2989294650 | 25950 | 25900 | 25950 | 25900 | 138 |
| 518 | 20240117 | 103800 | 2985714850 | 25900 | 25900 | 25900 | 25850 | 123 |
| 519 | 20240117 | 103700 | 2982529650 | 25900 | 25850 | 25950 | 25850 | 307 |
| 520 | 20240117 | 103600 | 2974572050 | 25900 | 25900 | 25900 | 25900 | 132 |
| 521 | 20240117 | 103500 | 2971153250 | 25900 | 25900 | 25900 | 25900 | 130 |
| 522 | 20240117 | 103400 | 2967786250 | 25900 | 25850 | 25900 | 25850 | 831 |
| 523 | 20240117 | 103300 | 2946299500 | 25850 | 25850 | 25850 | 25850 | 579 |
| 524 | 20240117 | 103200 | 2931332350 | 25800 | 25800 | 25800 | 25750 | 381 |
| 525 | 20240117 | 103100 | 2921514500 | 25800 | 25800 | 25850 | 25750 | 182 |
| 526 | 20240117 | 103000 | 2916819000 | 25850 | 25900 | 25900 | 25800 | 1206 |
| 527 | 20240117 | 102900 | 2885643700 | 25900 | 26050 | 26050 | 25900 | 2291 |
| 528 | 20240117 | 102800 | 2826137100 | 26050 | 26000 | 26100 | 26000 | 795 |
| 529 | 20240117 | 102700 | 2805424500 | 26050 | 26100 | 26100 | 26000 | 663 |
| 530 | 20240117 | 102600 | 2788155150 | 26000 | 26050 | 26050 | 26000 | 1926 |
| 531 | 20240117 | 102500 | 2737987550 | 26000 | 26000 | 26050 | 26000 | 1048 |
| 532 | 20240117 | 102400 | 2710736350 | 25950 | 25950 | 26000 | 25950 | 987 |
| 533 | 20240117 | 102300 | 2685089650 | 25950 | 25950 | 26000 | 25850 | 453 |
| 534 | 20240117 | 102200 | 2673332300 | 25900 | 25850 | 25950 | 25850 | 2177 |
| 535 | 20240117 | 102100 | 2616955600 | 25850 | 25750 | 25850 | 25750 | 1163 |
| 536 | 20240117 | 102000 | 2586958750 | 25750 | 25750 | 25750 | 25750 | 150 |
| 537 | 20240117 | 101900 | 2583096250 | 25750 | 25700 | 25750 | 25700 | 867 |
| 538 | 20240117 | 101800 | 2560787700 | 25700 | 25750 | 25750 | 25700 | 436 |
| 539 | 20240117 | 101700 | 2549579050 | 25750 | 25750 | 25750 | 25750 | 271 |
| 540 | 20240117 | 101600 | 2542600800 | 25800 | 25750 | 25800 | 25750 | 351 |
| 541 | 20240117 | 101500 | 2533562050 | 25750 | 25700 | 25750 | 25700 | 442 |
| 542 | 20240117 | 101400 | 2522201550 | 25700 | 25700 | 25700 | 25650 | 402 |
| 543 | 20240117 | 101300 | 2511872800 | 25700 | 25700 | 25700 | 25650 | 620 |
| 544 | 20240117 | 101200 | 2495948100 | 25700 | 25700 | 25750 | 25700 | 881 |
| 545 | 20240117 | 101100 | 2473274950 | 25700 | 25650 | 25700 | 25650 | 309 |
| 546 | 20240117 | 101000 | 2465334100 | 25700 | 25700 | 25750 | 25700 | 400 |
| 547 | 20240117 | 100900 | 2455053100 | 25750 | 25750 | 25850 | 25750 | 2290 |
| 548 | 20240117 | 100800 | 2395971350 | 25750 | 25850 | 25900 | 25750 | 3024 |
| 549 | 20240117 | 100700 | 2317840250 | 25900 | 25900 | 25950 | 25850 | 770 |
| 550 | 20240117 | 100600 | 2297891600 | 25900 | 25950 | 25950 | 25900 | 910 |
| 551 | 20240117 | 100500 | 2274279750 | 25950 | 26000 | 26000 | 25950 | 341 |
| 552 | 20240117 | 100400 | 2265419050 | 26000 | 26000 | 26050 | 26000 | 164 |
| 553 | 20240117 | 100300 | 2261154350 | 26000 | 26100 | 26100 | 26000 | 1289 |
| 554 | 20240117 | 100200 | 2227600400 | 26100 | 26100 | 26100 | 26050 | 167 |
| 555 | 20240117 | 100100 | 2223244200 | 26100 | 26100 | 26100 | 26050 | 767 |
| 556 | 20240117 | 100000 | 2203227150 | 26100 | 26100 | 26100 | 26050 | 884 |
| 557 | 20240117 | 095900 | 2180169750 | 26100 | 26000 | 26100 | 26000 | 292 |
| 558 | 20240117 | 095800 | 2172563850 | 26100 | 26050 | 26100 | 26000 | 1208 |
| 559 | 20240117 | 095700 | 2141117600 | 26050 | 26150 | 26150 | 26050 | 1025 |
| 560 | 20240117 | 095600 | 2114392900 | 26100 | 26050 | 26150 | 26050 | 1267 |
| 561 | 20240117 | 095500 | 2081320350 | 26050 | 26100 | 26100 | 26050 | 563 |
| 562 | 20240117 | 095400 | 2066649100 | 26050 | 26050 | 26100 | 26050 | 480 |
| 563 | 20240117 | 095300 | 2054130800 | 26050 | 26050 | 26100 | 26000 | 3536 |
| 564 | 20240117 | 095200 | 1962014400 | 26050 | 26100 | 26150 | 26050 | 1884 |
| 565 | 20240117 | 095100 | 1912839150 | 26100 | 26150 | 26150 | 26100 | 105 |
| 566 | 20240117 | 095000 | 1910098150 | 26150 | 26100 | 26150 | 26100 | 1663 |
| 567 | 20240117 | 094900 | 1866678700 | 26100 | 26150 | 26200 | 26100 | 659 |
| 568 | 20240117 | 094800 | 1849446550 | 26150 | 26200 | 26200 | 26100 | 1360 |
| 569 | 20240117 | 094700 | 1813867650 | 26200 | 26150 | 26200 | 26100 | 2112 |
| 570 | 20240117 | 094600 | 1758583400 | 26100 | 26200 | 26200 | 26100 | 1776 |
| 571 | 20240117 | 094500 | 1712097750 | 26150 | 26100 | 26250 | 26050 | 6827 |
| 572 | 20240117 | 094400 | 1533383150 | 26050 | 26000 | 26100 | 26000 | 2645 |
| 573 | 20240117 | 094300 | 1464512450 | 25950 | 25850 | 26000 | 25800 | 4280 |
| 574 | 20240117 | 094200 | 1353657850 | 25850 | 25750 | 25850 | 25750 | 3275 |
| 575 | 20240117 | 094100 | 1269180800 | 25750 | 25700 | 25750 | 25600 | 2374 |
| 576 | 20240117 | 094000 | 1208237350 | 25650 | 25650 | 25700 | 25650 | 120 |
| 577 | 20240117 | 093900 | 1205157500 | 25650 | 25700 | 25700 | 25650 | 555 |
| 578 | 20240117 | 093800 | 1190921600 | 25650 | 25700 | 25700 | 25650 | 230 |
| 579 | 20240117 | 093700 | 1185016800 | 25700 | 25700 | 25700 | 25650 | 71 |
| 580 | 20240117 | 093600 | 1183194000 | 25650 | 25600 | 25650 | 25500 | 1117 |
| 581 | 20240117 | 093500 | 1154597850 | 25550 | 25650 | 25650 | 25500 | 694 |
| 582 | 20240117 | 093400 | 1136870300 | 25600 | 25600 | 25650 | 25600 | 289 |
| 583 | 20240117 | 093300 | 1129464300 | 25550 | 25600 | 25650 | 25500 | 2355 |
| 584 | 20240117 | 093200 | 1069271100 | 25650 | 25650 | 25700 | 25650 | 748 |
| 585 | 20240117 | 093100 | 1050076500 | 25650 | 25600 | 25650 | 25600 | 176 |
| 586 | 20240117 | 093000 | 1045562400 | 25650 | 25750 | 25750 | 25600 | 1545 |
| 587 | 20240117 | 092900 | 1005910750 | 25750 | 25700 | 25800 | 25700 | 363 |
| 588 | 20240117 | 092800 | 996559500 | 25700 | 25800 | 25800 | 25650 | 541 |
| 589 | 20240117 | 092700 | 982667550 | 25850 | 25700 | 25850 | 25600 | 3242 |
| 590 | 20240117 | 092600 | 899232000 | 25650 | 25650 | 25650 | 25600 | 642 |
| 591 | 20240117 | 092500 | 882776500 | 25700 | 25550 | 25700 | 25500 | 1650 |
| 592 | 20240117 | 092400 | 840553750 | 25550 | 25450 | 25550 | 25450 | 183 |
| 593 | 20240117 | 092300 | 835881400 | 25450 | 25550 | 25550 | 25450 | 1869 |
| 594 | 20240117 | 092200 | 788158000 | 25550 | 25450 | 25550 | 25450 | 1550 |
| 595 | 20240117 | 092100 | 748610700 | 25450 | 25500 | 25550 | 25300 | 3071 |
| 596 | 20240117 | 092000 | 670628900 | 25500 | 25600 | 25600 | 25500 | 302 |
| 597 | 20240117 | 091900 | 662918050 | 25600 | 25650 | 25650 | 25550 | 262 |
| 598 | 20240117 | 091800 | 656211250 | 25650 | 25550 | 25650 | 25450 | 1814 |
| 599 | 20240117 | 091700 | 609916000 | 25650 | 25650 | 25650 | 25550 | 871 |
| 600 | 20240117 | 091600 | 587596150 | 25650 | 25650 | 25700 | 25650 | 690 |
| 601 | 20240117 | 091500 | 569879500 | 25700 | 25850 | 25850 | 25700 | 2577 |
| 602 | 20240117 | 091400 | 503607100 | 25800 | 25700 | 25800 | 25700 | 2892 |
| 603 | 20240117 | 091300 | 429229300 | 25700 | 25650 | 25700 | 25650 | 64 |
| 604 | 20240117 | 091200 | 427585500 | 25650 | 25600 | 25650 | 25550 | 510 |
| 605 | 20240117 | 091100 | 414515550 | 25650 | 25600 | 25700 | 25600 | 174 |
| 606 | 20240117 | 091000 | 410049100 | 25650 | 25650 | 25650 | 25550 | 401 |
| 607 | 20240117 | 090900 | 399768950 | 25650 | 25650 | 25650 | 25550 | 830 |
| 608 | 20240117 | 090800 | 378504350 | 25650 | 25700 | 25700 | 25650 | 767 |
| 609 | 20240117 | 090700 | 358818800 | 25750 | 25400 | 25800 | 25350 | 4916 |
| 610 | 20240117 | 090600 | 232787150 | 25450 | 25500 | 25500 | 25400 | 2166 |
| 611 | 20240117 | 090500 | 177743650 | 25550 | 25600 | 25650 | 25550 | 345 |
| 612 | 20240117 | 090400 | 168904050 | 25650 | 25700 | 25700 | 25650 | 223 |
| 613 | 20240117 | 090300 | 163180000 | 25700 | 25700 | 25750 | 25650 | 1209 |
| 614 | 20240117 | 090200 | 132093600 | 25700 | 25650 | 25700 | 25600 | 755 |
| 615 | 20240117 | 090100 | 112718900 | 25650 | 25650 | 25700 | 25500 | 1150 |
| 616 | 20240117 | 090000 | 83285100 | 25650 | 25550 | 25850 | 25550 | 3245 |