34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240115 | 193000 | 71879741650 | 25550 | 25550 | 25550 | 25550 | 18233 |
| 3 | 20240115 | 192900 | 71879741650 | 25550 | 25550 | 25550 | 25550 | 0 |
| 4 | 20240115 | 192800 | 71879741650 | 25550 | 25550 | 25550 | 25550 | 0 |
| 5 | 20240115 | 192700 | 71879741650 | 25550 | 25550 | 25550 | 25550 | 0 |
| 6 | 20240115 | 192600 | 71879741650 | 25550 | 25550 | 25550 | 25550 | 0 |
| 7 | 20240115 | 192500 | 71879741650 | 25550 | 25550 | 25550 | 25550 | 0 |
| 8 | 20240115 | 192400 | 71879741650 | 25550 | 25550 | 25550 | 25550 | 0 |
| 9 | 20240115 | 192300 | 71879741650 | 25550 | 25550 | 25550 | 25550 | 0 |
| 10 | 20240115 | 192200 | 71879741650 | 25550 | 25550 | 25550 | 25550 | 0 |
| 11 | 20240115 | 192100 | 71879741650 | 25550 | 25550 | 25550 | 25550 | 0 |
| 12 | 20240115 | 192000 | 71879741650 | 25550 | 25550 | 25550 | 25550 | 0 |
| 13 | 20240115 | 191900 | 71879741650 | 25550 | 25550 | 25550 | 25550 | 0 |
| 14 | 20240115 | 191800 | 71879741650 | 25550 | 25550 | 25550 | 25550 | 0 |
| 15 | 20240115 | 191700 | 71879741650 | 25550 | 25550 | 25550 | 25550 | 0 |
| 16 | 20240115 | 191600 | 71879741650 | 25550 | 25550 | 25550 | 25550 | 0 |
| 17 | 20240115 | 191500 | 71879741650 | 25550 | 25550 | 25550 | 25550 | 0 |
| 18 | 20240115 | 191400 | 71879741650 | 25550 | 25550 | 25550 | 25550 | 0 |
| 19 | 20240115 | 191300 | 71879741650 | 25550 | 25550 | 25550 | 25550 | 0 |
| 20 | 20240115 | 191200 | 71879741650 | 25550 | 25550 | 25550 | 25550 | 0 |
| 21 | 20240115 | 191100 | 71879741650 | 25550 | 25550 | 25550 | 25550 | 0 |
| 22 | 20240115 | 191000 | 71879741650 | 25550 | 25550 | 25550 | 25550 | 0 |
| 23 | 20240115 | 190900 | 71879741650 | 25550 | 25550 | 25550 | 25550 | 0 |
| 24 | 20240115 | 190800 | 71879741650 | 25550 | 25550 | 25550 | 25550 | 0 |
| 25 | 20240115 | 190700 | 71879741650 | 25550 | 25550 | 25550 | 25550 | 0 |
| 26 | 20240115 | 190600 | 71879741650 | 25550 | 25550 | 25550 | 25550 | 0 |
| 27 | 20240115 | 190500 | 71879741650 | 25550 | 25550 | 25550 | 25550 | 0 |
| 28 | 20240115 | 190400 | 71879741650 | 25550 | 25550 | 25550 | 25550 | 0 |
| 29 | 20240115 | 190300 | 71879741650 | 25550 | 25550 | 25550 | 25550 | 0 |
| 30 | 20240115 | 190200 | 71879741650 | 25550 | 25550 | 25550 | 25550 | 0 |
| 31 | 20240115 | 190100 | 71879741650 | 25550 | 25550 | 25550 | 25550 | 0 |
| 32 | 20240115 | 190000 | 71879741650 | 25550 | 25550 | 25550 | 25550 | 18233 |
| 33 | 20240115 | 185900 | 71879741650 | 25550 | 25550 | 25550 | 25550 | 0 |
| 34 | 20240115 | 185800 | 71879741650 | 25550 | 25550 | 25550 | 25550 | 0 |
| 35 | 20240115 | 185700 | 71879741650 | 25550 | 25550 | 25550 | 25550 | 0 |
| 36 | 20240115 | 185600 | 71879741650 | 25550 | 25550 | 25550 | 25550 | 0 |
| 37 | 20240115 | 185500 | 71879741650 | 25550 | 25550 | 25550 | 25550 | 0 |
| 38 | 20240115 | 185400 | 71879741650 | 25550 | 25550 | 25550 | 25550 | 0 |
| 39 | 20240115 | 185300 | 71879741650 | 25550 | 25550 | 25550 | 25550 | 0 |
| 40 | 20240115 | 185200 | 71879741650 | 25550 | 25550 | 25550 | 25550 | 0 |
| 41 | 20240115 | 185100 | 71879741650 | 25550 | 25550 | 25550 | 25550 | 0 |
| 42 | 20240115 | 185000 | 71879741650 | 25550 | 25550 | 25550 | 25550 | 0 |
| 43 | 20240115 | 184900 | 71879741650 | 25550 | 25550 | 25550 | 25550 | 0 |
| 44 | 20240115 | 184800 | 71879741650 | 25550 | 25550 | 25550 | 25550 | 0 |
| 45 | 20240115 | 184700 | 71879741650 | 25550 | 25550 | 25550 | 25550 | 0 |
| 46 | 20240115 | 184600 | 71879741650 | 25550 | 25550 | 25550 | 25550 | 0 |
| 47 | 20240115 | 184500 | 71879741650 | 25550 | 25550 | 25550 | 25550 | 0 |
| 48 | 20240115 | 184400 | 71879741650 | 25550 | 25550 | 25550 | 25550 | 0 |
| 49 | 20240115 | 184300 | 71879741650 | 25550 | 25550 | 25550 | 25550 | 0 |
| 50 | 20240115 | 184200 | 71879741650 | 25550 | 25550 | 25550 | 25550 | 0 |
| 51 | 20240115 | 184100 | 71879741650 | 25550 | 25550 | 25550 | 25550 | 0 |
| 52 | 20240115 | 184000 | 71879741650 | 25550 | 25550 | 25550 | 25550 | 0 |
| 53 | 20240115 | 183900 | 71879741650 | 25550 | 25550 | 25550 | 25550 | 0 |
| 54 | 20240115 | 183800 | 71879741650 | 25550 | 25550 | 25550 | 25550 | 0 |
| 55 | 20240115 | 183700 | 71879741650 | 25550 | 25550 | 25550 | 25550 | 0 |
| 56 | 20240115 | 183600 | 71879741650 | 25550 | 25550 | 25550 | 25550 | 0 |
| 57 | 20240115 | 183500 | 71879741650 | 25550 | 25550 | 25550 | 25550 | 0 |
| 58 | 20240115 | 183400 | 71879741650 | 25550 | 25550 | 25550 | 25550 | 0 |
| 59 | 20240115 | 183300 | 71879741650 | 25550 | 25550 | 25550 | 25550 | 0 |
| 60 | 20240115 | 183200 | 71879741650 | 25550 | 25550 | 25550 | 25550 | 0 |
| 61 | 20240115 | 183100 | 71879741650 | 25550 | 25550 | 25550 | 25550 | 0 |
| 62 | 20240115 | 183000 | 71879741650 | 25550 | 25550 | 25550 | 25550 | 18233 |
| 63 | 20240115 | 182900 | 71879741650 | 25550 | 25550 | 25550 | 25550 | 0 |
| 64 | 20240115 | 182800 | 71879741650 | 25550 | 25550 | 25550 | 25550 | 0 |
| 65 | 20240115 | 182700 | 71879741650 | 25550 | 25550 | 25550 | 25550 | 0 |
| 66 | 20240115 | 182600 | 71879741650 | 25550 | 25550 | 25550 | 25550 | 0 |
| 67 | 20240115 | 182500 | 71879741650 | 25550 | 25550 | 25550 | 25550 | 0 |
| 68 | 20240115 | 182400 | 71879741650 | 25550 | 25550 | 25550 | 25550 | 0 |
| 69 | 20240115 | 182300 | 71879741650 | 25550 | 25550 | 25550 | 25550 | 0 |
| 70 | 20240115 | 182200 | 71879741650 | 25550 | 25550 | 25550 | 25550 | 0 |
| 71 | 20240115 | 182100 | 71879741650 | 25550 | 25550 | 25550 | 25550 | 0 |
| 72 | 20240115 | 182000 | 71879741650 | 25550 | 25550 | 25550 | 25550 | 0 |
| 73 | 20240115 | 181900 | 71879741650 | 25550 | 25550 | 25550 | 25550 | 0 |
| 74 | 20240115 | 181800 | 71879741650 | 25550 | 25550 | 25550 | 25550 | 0 |
| 75 | 20240115 | 181700 | 71879741650 | 25550 | 25550 | 25550 | 25550 | 0 |
| 76 | 20240115 | 181600 | 71879741650 | 25550 | 25550 | 25550 | 25550 | 0 |
| 77 | 20240115 | 181500 | 71879741650 | 25550 | 25550 | 25550 | 25550 | 0 |
| 78 | 20240115 | 181400 | 71879741650 | 25550 | 25550 | 25550 | 25550 | 0 |
| 79 | 20240115 | 181300 | 71879741650 | 25550 | 25550 | 25550 | 25550 | 0 |
| 80 | 20240115 | 181200 | 71879741650 | 25550 | 25550 | 25550 | 25550 | 0 |
| 81 | 20240115 | 181100 | 71879741650 | 25550 | 25550 | 25550 | 25550 | 0 |
| 82 | 20240115 | 181000 | 71879741650 | 25550 | 25550 | 25550 | 25550 | 0 |
| 83 | 20240115 | 180900 | 71879741650 | 25550 | 25550 | 25550 | 25550 | 0 |
| 84 | 20240115 | 180800 | 71879741650 | 25550 | 25550 | 25550 | 25550 | 0 |
| 85 | 20240115 | 180700 | 71879741650 | 25550 | 25550 | 25550 | 25550 | 0 |
| 86 | 20240115 | 180600 | 71879741650 | 25550 | 25550 | 25550 | 25550 | 0 |
| 87 | 20240115 | 180500 | 71879741650 | 25550 | 25550 | 25550 | 25550 | 0 |
| 88 | 20240115 | 180400 | 71879741650 | 25550 | 25550 | 25550 | 25550 | 0 |
| 89 | 20240115 | 180300 | 71879741650 | 25550 | 25550 | 25550 | 25550 | 0 |
| 90 | 20240115 | 180200 | 71879741650 | 25550 | 25550 | 25550 | 25550 | 0 |
| 91 | 20240115 | 180100 | 71879741650 | 25550 | 25550 | 25550 | 25550 | 0 |
| 92 | 20240115 | 180000 | 71879741650 | 25550 | 25550 | 25550 | 25550 | 18233 |
| 93 | 20240115 | 175900 | 71879741650 | 25550 | 25550 | 25550 | 25550 | 0 |
| 94 | 20240115 | 175800 | 71879741650 | 25550 | 25550 | 25550 | 25550 | 0 |
| 95 | 20240115 | 175700 | 71879741650 | 25550 | 25550 | 25550 | 25550 | 0 |
| 96 | 20240115 | 175600 | 71879741650 | 25550 | 25550 | 25550 | 25550 | 0 |
| 97 | 20240115 | 175500 | 71879741650 | 25550 | 25550 | 25550 | 25550 | 0 |
| 98 | 20240115 | 175400 | 71879741650 | 25550 | 25550 | 25550 | 25550 | 0 |
| 99 | 20240115 | 175300 | 71879741650 | 25550 | 25550 | 25550 | 25550 | 0 |
| 100 | 20240115 | 175200 | 71879741650 | 25550 | 25550 | 25550 | 25550 | 0 |
| 101 | 20240115 | 175100 | 71879741650 | 25550 | 25550 | 25550 | 25550 | 0 |
| 102 | 20240115 | 175000 | 71879741650 | 25550 | 25550 | 25550 | 25550 | 0 |
| 103 | 20240115 | 174900 | 71879741650 | 25550 | 25550 | 25550 | 25550 | 0 |
| 104 | 20240115 | 174800 | 71879741650 | 25550 | 25550 | 25550 | 25550 | 0 |
| 105 | 20240115 | 174700 | 71879741650 | 25550 | 25550 | 25550 | 25550 | 0 |
| 106 | 20240115 | 174600 | 71879741650 | 25550 | 25550 | 25550 | 25550 | 0 |
| 107 | 20240115 | 174500 | 71879741650 | 25550 | 25550 | 25550 | 25550 | 0 |
| 108 | 20240115 | 174400 | 71879741650 | 25550 | 25550 | 25550 | 25550 | 0 |
| 109 | 20240115 | 174300 | 71879741650 | 25550 | 25550 | 25550 | 25550 | 0 |
| 110 | 20240115 | 174200 | 71879741650 | 25550 | 25550 | 25550 | 25550 | 0 |
| 111 | 20240115 | 174100 | 71879741650 | 25550 | 25550 | 25550 | 25550 | 0 |
| 112 | 20240115 | 174000 | 71879741650 | 25550 | 25550 | 25550 | 25550 | 0 |
| 113 | 20240115 | 173900 | 71879741650 | 25550 | 25550 | 25550 | 25550 | 0 |
| 114 | 20240115 | 173800 | 71879741650 | 25550 | 25550 | 25550 | 25550 | 0 |
| 115 | 20240115 | 173700 | 71879741650 | 25550 | 25550 | 25550 | 25550 | 0 |
| 116 | 20240115 | 173600 | 71879741650 | 25550 | 25550 | 25550 | 25550 | 0 |
| 117 | 20240115 | 173500 | 71879741650 | 25550 | 25550 | 25550 | 25550 | 0 |
| 118 | 20240115 | 173400 | 71879741650 | 25550 | 25550 | 25550 | 25550 | 0 |
| 119 | 20240115 | 173300 | 71879741650 | 25550 | 25550 | 25550 | 25550 | 0 |
| 120 | 20240115 | 173200 | 71879741650 | 25550 | 25550 | 25550 | 25550 | 0 |
| 121 | 20240115 | 173100 | 71879741650 | 25550 | 25550 | 25550 | 25550 | 0 |
| 122 | 20240115 | 173000 | 71879741650 | 25550 | 25550 | 25550 | 25550 | 18233 |
| 123 | 20240115 | 172900 | 71879741650 | 25550 | 25550 | 25550 | 25550 | 0 |
| 124 | 20240115 | 172800 | 71879741650 | 25550 | 25550 | 25550 | 25550 | 0 |
| 125 | 20240115 | 172700 | 71879741650 | 25550 | 25550 | 25550 | 25550 | 0 |
| 126 | 20240115 | 172600 | 71879741650 | 25550 | 25550 | 25550 | 25550 | 0 |
| 127 | 20240115 | 172500 | 71879741650 | 25550 | 25550 | 25550 | 25550 | 0 |
| 128 | 20240115 | 172400 | 71879741650 | 25550 | 25550 | 25550 | 25550 | 0 |
| 129 | 20240115 | 172300 | 71879741650 | 25550 | 25550 | 25550 | 25550 | 0 |
| 130 | 20240115 | 172200 | 71879741650 | 25550 | 25550 | 25550 | 25550 | 0 |
| 131 | 20240115 | 172100 | 71879741650 | 25550 | 25550 | 25550 | 25550 | 0 |
| 132 | 20240115 | 172000 | 71879741650 | 25550 | 25550 | 25550 | 25550 | 0 |
| 133 | 20240115 | 171900 | 71879741650 | 25550 | 25550 | 25550 | 25550 | 0 |
| 134 | 20240115 | 171800 | 71879741650 | 25550 | 25550 | 25550 | 25550 | 0 |
| 135 | 20240115 | 171700 | 71879741650 | 25550 | 25550 | 25550 | 25550 | 0 |
| 136 | 20240115 | 171600 | 71879741650 | 25550 | 25550 | 25550 | 25550 | 0 |
| 137 | 20240115 | 171500 | 71879741650 | 25550 | 25550 | 25550 | 25550 | 0 |
| 138 | 20240115 | 171400 | 71879741650 | 25550 | 25550 | 25550 | 25550 | 0 |
| 139 | 20240115 | 171300 | 71879741650 | 25550 | 25550 | 25550 | 25550 | 0 |
| 140 | 20240115 | 171200 | 71879741650 | 25550 | 25550 | 25550 | 25550 | 0 |
| 141 | 20240115 | 171100 | 71879741650 | 25550 | 25550 | 25550 | 25550 | 0 |
| 142 | 20240115 | 171000 | 71879741650 | 25550 | 25550 | 25550 | 25550 | 0 |
| 143 | 20240115 | 170900 | 71879741650 | 25550 | 25550 | 25550 | 25550 | 0 |
| 144 | 20240115 | 170800 | 71879741650 | 25550 | 25550 | 25550 | 25550 | 0 |
| 145 | 20240115 | 170700 | 71879741650 | 25550 | 25550 | 25550 | 25550 | 0 |
| 146 | 20240115 | 170600 | 71879741650 | 25550 | 25550 | 25550 | 25550 | 0 |
| 147 | 20240115 | 170500 | 71879741650 | 25550 | 25550 | 25550 | 25550 | 0 |
| 148 | 20240115 | 170400 | 71879741650 | 25550 | 25550 | 25550 | 25550 | 0 |
| 149 | 20240115 | 170300 | 71879741650 | 25550 | 25550 | 25550 | 25550 | 0 |
| 150 | 20240115 | 170200 | 71879741650 | 25550 | 25550 | 25550 | 25550 | 0 |
| 151 | 20240115 | 170100 | 71879741650 | 25550 | 25550 | 25550 | 25550 | 0 |
| 152 | 20240115 | 170000 | 71879741650 | 25550 | 25550 | 25550 | 25550 | 18233 |
| 153 | 20240115 | 165900 | 71879741650 | 25550 | 25550 | 25550 | 25550 | 0 |
| 154 | 20240115 | 165800 | 71879741650 | 25550 | 25550 | 25550 | 25550 | 0 |
| 155 | 20240115 | 165700 | 71879741650 | 25550 | 25550 | 25550 | 25550 | 0 |
| 156 | 20240115 | 165600 | 71879741650 | 25550 | 25550 | 25550 | 25550 | 0 |
| 157 | 20240115 | 165500 | 71879741650 | 25550 | 25550 | 25550 | 25550 | 0 |
| 158 | 20240115 | 165400 | 71879741650 | 25550 | 25550 | 25550 | 25550 | 0 |
| 159 | 20240115 | 165300 | 71879741650 | 25550 | 25550 | 25550 | 25550 | 0 |
| 160 | 20240115 | 165200 | 71879741650 | 25550 | 25550 | 25550 | 25550 | 0 |
| 161 | 20240115 | 165100 | 71879741650 | 25550 | 25550 | 25550 | 25550 | 0 |
| 162 | 20240115 | 165000 | 71879741650 | 25550 | 25550 | 25550 | 25550 | 0 |
| 163 | 20240115 | 164900 | 71879741650 | 25550 | 25550 | 25550 | 25550 | 0 |
| 164 | 20240115 | 164800 | 71879741650 | 25550 | 25550 | 25550 | 25550 | 0 |
| 165 | 20240115 | 164700 | 71879741650 | 25550 | 25550 | 25550 | 25550 | 0 |
| 166 | 20240115 | 164600 | 71879741650 | 25550 | 25550 | 25550 | 25550 | 0 |
| 167 | 20240115 | 164500 | 71879741650 | 25550 | 25550 | 25550 | 25550 | 0 |
| 168 | 20240115 | 164400 | 71879741650 | 25550 | 25550 | 25550 | 25550 | 0 |
| 169 | 20240115 | 164300 | 71879741650 | 25550 | 25550 | 25550 | 25550 | 0 |
| 170 | 20240115 | 164200 | 71879741650 | 25550 | 25550 | 25550 | 25550 | 0 |
| 171 | 20240115 | 164100 | 71879741650 | 25550 | 25550 | 25550 | 25550 | 0 |
| 172 | 20240115 | 164000 | 71879741650 | 25550 | 25550 | 25550 | 25550 | 0 |
| 173 | 20240115 | 163900 | 71879741650 | 25550 | 25550 | 25550 | 25550 | 0 |
| 174 | 20240115 | 163800 | 71879741650 | 25550 | 25550 | 25550 | 25550 | 0 |
| 175 | 20240115 | 163700 | 71879741650 | 25550 | 25550 | 25550 | 25550 | 0 |
| 176 | 20240115 | 163600 | 71879741650 | 25550 | 25550 | 25550 | 25550 | 0 |
| 177 | 20240115 | 163500 | 71879741650 | 25550 | 25550 | 25550 | 25550 | 0 |
| 178 | 20240115 | 163400 | 71879741650 | 25550 | 25550 | 25550 | 25550 | 0 |
| 179 | 20240115 | 163300 | 71879741650 | 25550 | 25550 | 25550 | 25550 | 0 |
| 180 | 20240115 | 163200 | 71879741650 | 25550 | 25550 | 25550 | 25550 | 0 |
| 181 | 20240115 | 163100 | 71879741650 | 25550 | 25550 | 25550 | 25550 | 0 |
| 182 | 20240115 | 163000 | 71879741650 | 25550 | 25550 | 25550 | 25550 | 18233 |
| 183 | 20240115 | 162900 | 71879741650 | 25550 | 25550 | 25550 | 25550 | 0 |
| 184 | 20240115 | 162800 | 71879741650 | 25550 | 25550 | 25550 | 25550 | 0 |
| 185 | 20240115 | 162700 | 71879741650 | 25550 | 25550 | 25550 | 25550 | 0 |
| 186 | 20240115 | 162600 | 71879741650 | 25550 | 25550 | 25550 | 25550 | 0 |
| 187 | 20240115 | 162500 | 71879741650 | 25550 | 25550 | 25550 | 25550 | 0 |
| 188 | 20240115 | 162400 | 71879741650 | 25550 | 25550 | 25550 | 25550 | 0 |
| 189 | 20240115 | 162300 | 71879741650 | 25550 | 25550 | 25550 | 25550 | 0 |
| 190 | 20240115 | 162200 | 71879741650 | 25550 | 25550 | 25550 | 25550 | 0 |
| 191 | 20240115 | 162100 | 71879741650 | 25550 | 25550 | 25550 | 25550 | 0 |
| 192 | 20240115 | 162000 | 71879741650 | 25550 | 25550 | 25550 | 25550 | 0 |
| 193 | 20240115 | 161900 | 71879741650 | 25550 | 25550 | 25550 | 25550 | 0 |
| 194 | 20240115 | 161800 | 71879741650 | 25550 | 25550 | 25550 | 25550 | 0 |
| 195 | 20240115 | 161700 | 71879741650 | 25550 | 25550 | 25550 | 25550 | 0 |
| 196 | 20240115 | 161600 | 71879741650 | 25550 | 25550 | 25550 | 25550 | 0 |
| 197 | 20240115 | 161500 | 71879741650 | 25550 | 25550 | 25550 | 25550 | 0 |
| 198 | 20240115 | 161400 | 71879741650 | 25550 | 25550 | 25550 | 25550 | 0 |
| 199 | 20240115 | 161300 | 71879741650 | 25550 | 25550 | 25550 | 25550 | 0 |
| 200 | 20240115 | 161200 | 71879741650 | 25550 | 25550 | 25550 | 25550 | 0 |
| 201 | 20240115 | 161100 | 71879741650 | 25550 | 25550 | 25550 | 25550 | 0 |
| 202 | 20240115 | 161000 | 71879741650 | 25550 | 25550 | 25550 | 25550 | 0 |
| 203 | 20240115 | 160900 | 71879741650 | 25550 | 25550 | 25550 | 25550 | 0 |
| 204 | 20240115 | 160800 | 71879741650 | 25550 | 25550 | 25550 | 25550 | 0 |
| 205 | 20240115 | 160700 | 71879741650 | 25550 | 25550 | 25550 | 25550 | 0 |
| 206 | 20240115 | 160600 | 71879741650 | 25550 | 25550 | 25550 | 25550 | 0 |
| 207 | 20240115 | 160500 | 71879741650 | 25550 | 25550 | 25550 | 25550 | 0 |
| 208 | 20240115 | 160400 | 71879741650 | 25550 | 25550 | 25550 | 25550 | 0 |
| 209 | 20240115 | 160300 | 71879741650 | 25550 | 25550 | 25550 | 25550 | 0 |
| 210 | 20240115 | 160200 | 71879741650 | 25550 | 25550 | 25550 | 25550 | 0 |
| 211 | 20240115 | 160100 | 71879741650 | 25550 | 25550 | 25550 | 25550 | 0 |
| 212 | 20240115 | 160000 | 71879741650 | 25550 | 25550 | 25550 | 25550 | 18233 |
| 213 | 20240115 | 155900 | 71879741650 | 25550 | 25550 | 25550 | 25550 | 0 |
| 214 | 20240115 | 155800 | 71879741650 | 25550 | 25550 | 25550 | 25550 | 0 |
| 215 | 20240115 | 155700 | 71879741650 | 25550 | 25550 | 25550 | 25550 | 0 |
| 216 | 20240115 | 155600 | 71879741650 | 25550 | 25550 | 25550 | 25550 | 0 |
| 217 | 20240115 | 155500 | 71879741650 | 25550 | 25550 | 25550 | 25550 | 0 |
| 218 | 20240115 | 155400 | 71879741650 | 25550 | 25550 | 25550 | 25550 | 0 |
| 219 | 20240115 | 155300 | 71879741650 | 25550 | 25550 | 25550 | 25550 | 0 |
| 220 | 20240115 | 155200 | 71879741650 | 25550 | 25550 | 25550 | 25550 | 0 |
| 221 | 20240115 | 155100 | 71879741650 | 25550 | 25550 | 25550 | 25550 | 0 |
| 222 | 20240115 | 155000 | 71879741650 | 25550 | 25550 | 25550 | 25550 | 0 |
| 223 | 20240115 | 154900 | 71879741650 | 25550 | 25550 | 25550 | 25550 | 0 |
| 224 | 20240115 | 154800 | 71879741650 | 25550 | 25550 | 25550 | 25550 | 0 |
| 225 | 20240115 | 154700 | 71879741650 | 25550 | 25550 | 25550 | 25550 | 0 |
| 226 | 20240115 | 154600 | 71879741650 | 25550 | 25550 | 25550 | 25550 | 0 |
| 227 | 20240115 | 154500 | 71879741650 | 25550 | 25550 | 25550 | 25550 | 0 |
| 228 | 20240115 | 154400 | 71879741650 | 25550 | 25550 | 25550 | 25550 | 0 |
| 229 | 20240115 | 154300 | 71879741650 | 25550 | 25550 | 25550 | 25550 | 0 |
| 230 | 20240115 | 154200 | 71879741650 | 25550 | 25550 | 25550 | 25550 | 0 |
| 231 | 20240115 | 154100 | 71879741650 | 25550 | 25550 | 25550 | 25550 | 0 |
| 232 | 20240115 | 154000 | 71879741650 | 25550 | 25550 | 25550 | 25550 | 0 |
| 233 | 20240115 | 153900 | 71879741650 | 25550 | 25550 | 25550 | 25550 | 0 |
| 234 | 20240115 | 153800 | 71879741650 | 25550 | 25550 | 25550 | 25550 | 0 |
| 235 | 20240115 | 153700 | 71879741650 | 25550 | 25550 | 25550 | 25550 | 0 |
| 236 | 20240115 | 153600 | 71879741650 | 25550 | 25550 | 25550 | 25550 | 0 |
| 237 | 20240115 | 153500 | 71879741650 | 25550 | 25550 | 25550 | 25550 | 0 |
| 238 | 20240115 | 153400 | 71879741650 | 25550 | 25550 | 25550 | 25550 | 0 |
| 239 | 20240115 | 153300 | 71879741650 | 25550 | 25550 | 25550 | 25550 | 0 |
| 240 | 20240115 | 153200 | 71879741650 | 25550 | 25550 | 25550 | 25550 | 0 |
| 241 | 20240115 | 153100 | 71879741650 | 25550 | 25550 | 25550 | 25550 | 0 |
| 242 | 20240115 | 153000 | 71879741650 | 25550 | 25550 | 25550 | 25550 | 36466 |
| 243 | 20240115 | 152900 | 71413888500 | 25300 | 25300 | 25300 | 25300 | 0 |
| 244 | 20240115 | 152800 | 71413888500 | 25300 | 25300 | 25300 | 25300 | 0 |
| 245 | 20240115 | 152700 | 71413888500 | 25300 | 25300 | 25300 | 25300 | 0 |
| 246 | 20240115 | 152600 | 71413888500 | 25300 | 25300 | 25300 | 25300 | 0 |
| 247 | 20240115 | 152500 | 71413888500 | 25300 | 25300 | 25300 | 25300 | 0 |
| 248 | 20240115 | 152400 | 71413888500 | 25300 | 25300 | 25300 | 25300 | 0 |
| 249 | 20240115 | 152300 | 71413888500 | 25300 | 25300 | 25300 | 25300 | 0 |
| 250 | 20240115 | 152200 | 71413888500 | 25300 | 25300 | 25300 | 25300 | 0 |
| 251 | 20240115 | 152100 | 71413888500 | 25300 | 25300 | 25300 | 25300 | 0 |
| 252 | 20240115 | 152000 | 71413888500 | 25300 | 25300 | 25300 | 25300 | 0 |
| 253 | 20240115 | 151900 | 71413888500 | 25300 | 25350 | 25350 | 25300 | 1063 |
| 254 | 20240115 | 151800 | 71386962100 | 25350 | 25200 | 25350 | 25200 | 2873 |
| 255 | 20240115 | 151700 | 71314389450 | 25150 | 25250 | 25300 | 25150 | 3082 |
| 256 | 20240115 | 151600 | 71236645750 | 25250 | 25150 | 25250 | 25150 | 3863 |
| 257 | 20240115 | 151500 | 71139388650 | 25150 | 25300 | 25350 | 25150 | 7198 |
| 258 | 20240115 | 151400 | 70957859200 | 25350 | 25350 | 25350 | 25300 | 820 |
| 259 | 20240115 | 151300 | 70937095000 | 25350 | 25400 | 25400 | 25300 | 3585 |
| 260 | 20240115 | 151200 | 70846322600 | 25400 | 25350 | 25400 | 25350 | 915 |
| 261 | 20240115 | 151100 | 70823115450 | 25400 | 25300 | 25400 | 25200 | 5336 |
| 262 | 20240115 | 151000 | 70688324000 | 25300 | 25300 | 25350 | 25250 | 4881 |
| 263 | 20240115 | 150900 | 70564860350 | 25350 | 25450 | 25450 | 25350 | 2585 |
| 264 | 20240115 | 150800 | 70499310100 | 25400 | 25500 | 25550 | 25400 | 9655 |
| 265 | 20240115 | 150700 | 70253735850 | 25550 | 25600 | 25600 | 25500 | 4225 |
| 266 | 20240115 | 150600 | 70145807800 | 25550 | 25600 | 25600 | 25550 | 2718 |
| 267 | 20240115 | 150500 | 70076320750 | 25550 | 25550 | 25600 | 25500 | 1403 |
| 268 | 20240115 | 150400 | 70040467100 | 25550 | 25450 | 25550 | 25450 | 1151 |
| 269 | 20240115 | 150300 | 70011094900 | 25450 | 25600 | 25600 | 25450 | 5509 |
| 270 | 20240115 | 150200 | 69870548450 | 25600 | 25600 | 25600 | 25500 | 1156 |
| 271 | 20240115 | 150100 | 69840996000 | 25500 | 25650 | 25650 | 25500 | 4649 |
| 272 | 20240115 | 150000 | 69722154000 | 25650 | 25600 | 25650 | 25600 | 620 |
| 273 | 20240115 | 145900 | 69706253350 | 25600 | 25700 | 25700 | 25600 | 1075 |
| 274 | 20240115 | 145800 | 69678688100 | 25650 | 25700 | 25700 | 25600 | 822 |
| 275 | 20240115 | 145700 | 69657628700 | 25600 | 25700 | 25700 | 25600 | 909 |
| 276 | 20240115 | 145600 | 69634335900 | 25700 | 25650 | 25700 | 25650 | 2445 |
| 277 | 20240115 | 145500 | 69571592100 | 25650 | 25700 | 25700 | 25600 | 1999 |
| 278 | 20240115 | 145400 | 69520365950 | 25700 | 25650 | 25700 | 25450 | 2971 |
| 279 | 20240115 | 145300 | 69444191000 | 25650 | 25450 | 25650 | 25450 | 5108 |
| 280 | 20240115 | 145200 | 69313787850 | 25500 | 25450 | 25500 | 25450 | 873 |
| 281 | 20240115 | 145100 | 69291551900 | 25450 | 25450 | 25500 | 25450 | 808 |
| 282 | 20240115 | 145000 | 69270988100 | 25450 | 25450 | 25500 | 25400 | 1605 |
| 283 | 20240115 | 144900 | 69230141000 | 25450 | 25500 | 25500 | 25450 | 1804 |
| 284 | 20240115 | 144800 | 69184192900 | 25500 | 25550 | 25550 | 25500 | 829 |
| 285 | 20240115 | 144700 | 69163053350 | 25500 | 25500 | 25550 | 25500 | 664 |
| 286 | 20240115 | 144600 | 69146121250 | 25450 | 25500 | 25550 | 25450 | 2324 |
| 287 | 20240115 | 144500 | 69086942900 | 25500 | 25450 | 25550 | 25450 | 956 |
| 288 | 20240115 | 144400 | 69062584500 | 25500 | 25500 | 25600 | 25500 | 1812 |
| 289 | 20240115 | 144300 | 69016338150 | 25500 | 25500 | 25600 | 25500 | 1154 |
| 290 | 20240115 | 144200 | 68986843100 | 25500 | 25500 | 25500 | 25500 | 275 |
| 291 | 20240115 | 144100 | 68979830600 | 25500 | 25550 | 25600 | 25500 | 2039 |
| 292 | 20240115 | 144000 | 68927756550 | 25550 | 25600 | 25650 | 25550 | 787 |
| 293 | 20240115 | 143900 | 68907614650 | 25600 | 25650 | 25750 | 25550 | 984 |
| 294 | 20240115 | 143800 | 68882430450 | 25750 | 25700 | 25800 | 25600 | 411 |
| 295 | 20240115 | 143700 | 68871876350 | 25800 | 25750 | 25800 | 25600 | 6656 |
| 296 | 20240115 | 143600 | 68700756650 | 25800 | 25800 | 25800 | 25700 | 1117 |
| 297 | 20240115 | 143500 | 68671968400 | 25800 | 25700 | 25850 | 25650 | 3205 |
| 298 | 20240115 | 143400 | 68589356900 | 25700 | 25650 | 25750 | 25600 | 1525 |
| 299 | 20240115 | 143300 | 68550173600 | 25700 | 25650 | 25750 | 25600 | 2881 |
| 300 | 20240115 | 143200 | 68476207000 | 25700 | 25750 | 25750 | 25600 | 690 |
| 301 | 20240115 | 143100 | 68458506950 | 25700 | 25600 | 25800 | 25600 | 2469 |
| 302 | 20240115 | 143000 | 68395054400 | 25550 | 25400 | 25600 | 25400 | 2534 |
| 303 | 20240115 | 142900 | 68330486650 | 25400 | 25450 | 25450 | 25400 | 2629 |
| 304 | 20240115 | 142800 | 68263629400 | 25450 | 25450 | 25500 | 25450 | 639 |
| 305 | 20240115 | 142700 | 68247356800 | 25450 | 25450 | 25450 | 25400 | 836 |
| 306 | 20240115 | 142600 | 68226085100 | 25450 | 25450 | 25500 | 25400 | 2502 |
| 307 | 20240115 | 142500 | 68162433050 | 25450 | 25500 | 25500 | 25450 | 1621 |
| 308 | 20240115 | 142400 | 68121161700 | 25500 | 25550 | 25550 | 25450 | 8970 |
| 309 | 20240115 | 142300 | 67892469600 | 25550 | 25550 | 25650 | 25550 | 2803 |
| 310 | 20240115 | 142200 | 67820799600 | 25550 | 25600 | 25650 | 25550 | 2019 |
| 311 | 20240115 | 142100 | 67769134250 | 25600 | 25650 | 25650 | 25600 | 1562 |
| 312 | 20240115 | 142000 | 67729100850 | 25650 | 25700 | 25750 | 25600 | 731 |
| 313 | 20240115 | 141900 | 67710340750 | 25700 | 25650 | 25750 | 25600 | 2284 |
| 314 | 20240115 | 141800 | 67651763450 | 25650 | 25800 | 25850 | 25650 | 1151 |
| 315 | 20240115 | 141700 | 67622126350 | 25800 | 25800 | 25850 | 25750 | 3521 |
| 316 | 20240115 | 141600 | 67531268100 | 25800 | 25650 | 25800 | 25650 | 2730 |
| 317 | 20240115 | 141500 | 67460975400 | 25650 | 25600 | 25650 | 25550 | 2059 |
| 318 | 20240115 | 141400 | 67408192850 | 25600 | 25600 | 25650 | 25600 | 1082 |
| 319 | 20240115 | 141300 | 67380487900 | 25600 | 25600 | 25650 | 25550 | 894 |
| 320 | 20240115 | 141200 | 67357601750 | 25600 | 25600 | 25650 | 25550 | 902 |
| 321 | 20240115 | 141100 | 67334513250 | 25600 | 25600 | 25650 | 25600 | 945 |
| 322 | 20240115 | 141000 | 67310314800 | 25600 | 25600 | 25650 | 25600 | 2495 |
| 323 | 20240115 | 140900 | 67246432550 | 25600 | 25550 | 25600 | 25550 | 2135 |
| 324 | 20240115 | 140800 | 67191823150 | 25600 | 25550 | 25600 | 25550 | 1045 |
| 325 | 20240115 | 140700 | 67165120100 | 25550 | 25650 | 25650 | 25550 | 1989 |
| 326 | 20240115 | 140600 | 67114213250 | 25600 | 25600 | 25650 | 25600 | 408 |
| 327 | 20240115 | 140500 | 67103765550 | 25650 | 25650 | 25650 | 25600 | 816 |
| 328 | 20240115 | 140400 | 67082847750 | 25650 | 25650 | 25700 | 25650 | 485 |
| 329 | 20240115 | 140300 | 67070405500 | 25650 | 25650 | 25650 | 25600 | 1246 |
| 330 | 20240115 | 140200 | 67038467550 | 25600 | 25650 | 25700 | 25600 | 2022 |
| 331 | 20240115 | 140100 | 66986688250 | 25650 | 25650 | 25650 | 25650 | 866 |
| 332 | 20240115 | 140000 | 66964475350 | 25750 | 25700 | 25750 | 25650 | 1342 |
| 333 | 20240115 | 135900 | 66929993000 | 25700 | 25750 | 25800 | 25650 | 2400 |
| 334 | 20240115 | 135800 | 66868261100 | 25750 | 25900 | 25900 | 25700 | 836 |
| 335 | 20240115 | 135700 | 66846742600 | 25650 | 25850 | 25850 | 25650 | 5642 |
| 336 | 20240115 | 135600 | 66701527050 | 25850 | 25900 | 25900 | 25850 | 710 |
| 337 | 20240115 | 135500 | 66683153200 | 25850 | 25850 | 25900 | 25850 | 291 |
| 338 | 20240115 | 135400 | 66675630050 | 25850 | 25850 | 25900 | 25800 | 1289 |
| 339 | 20240115 | 135300 | 66642288750 | 25800 | 25800 | 25800 | 25750 | 924 |
| 340 | 20240115 | 135200 | 66618458600 | 25800 | 25800 | 25850 | 25700 | 2192 |
| 341 | 20240115 | 135100 | 66561941050 | 25800 | 25750 | 25800 | 25650 | 4214 |
| 342 | 20240115 | 135000 | 66453651400 | 25750 | 25700 | 25800 | 25700 | 1127 |
| 343 | 20240115 | 134900 | 66424657650 | 25650 | 25750 | 25900 | 25600 | 3083 |
| 344 | 20240115 | 134800 | 66345310200 | 25750 | 25700 | 25750 | 25550 | 7871 |
| 345 | 20240115 | 134700 | 66143363650 | 25700 | 25800 | 25800 | 25700 | 2101 |
| 346 | 20240115 | 134600 | 66089296800 | 25800 | 25800 | 25850 | 25750 | 781 |
| 347 | 20240115 | 134500 | 66069147400 | 25800 | 25900 | 25900 | 25800 | 743 |
| 348 | 20240115 | 134400 | 66049958250 | 25900 | 25900 | 25900 | 25900 | 1078 |
| 349 | 20240115 | 134300 | 66022038050 | 25900 | 25900 | 25900 | 25900 | 623 |
| 350 | 20240115 | 134200 | 66005902350 | 25900 | 25850 | 25950 | 25850 | 549 |
| 351 | 20240115 | 134100 | 65991677450 | 25900 | 25900 | 25900 | 25900 | 454 |
| 352 | 20240115 | 134000 | 65979918850 | 25850 | 25850 | 25850 | 25850 | 168 |
| 353 | 20240115 | 133900 | 65975576050 | 25850 | 25850 | 25900 | 25850 | 1213 |
| 354 | 20240115 | 133800 | 65944197900 | 25850 | 25900 | 25900 | 25800 | 553 |
| 355 | 20240115 | 133700 | 65929899250 | 26000 | 25850 | 26000 | 25800 | 2965 |
| 356 | 20240115 | 133600 | 65853205350 | 25850 | 25900 | 25950 | 25800 | 1607 |
| 357 | 20240115 | 133500 | 65811658050 | 25900 | 26050 | 26050 | 25900 | 3376 |
| 358 | 20240115 | 133400 | 65723948900 | 26050 | 26150 | 26150 | 26050 | 2172 |
| 359 | 20240115 | 133300 | 65667259600 | 26150 | 26050 | 26200 | 26050 | 988 |
| 360 | 20240115 | 133200 | 65641444150 | 26150 | 26200 | 26200 | 26050 | 2375 |
| 361 | 20240115 | 133100 | 65579374500 | 26200 | 26050 | 26200 | 26000 | 7862 |
| 362 | 20240115 | 133000 | 65374099600 | 26100 | 26000 | 26100 | 25950 | 3915 |
| 363 | 20240115 | 132900 | 65272223100 | 26000 | 26000 | 26000 | 25950 | 1833 |
| 364 | 20240115 | 132800 | 65224597500 | 26000 | 26000 | 26050 | 25950 | 1811 |
| 365 | 20240115 | 132700 | 65177538200 | 26000 | 25950 | 26000 | 25900 | 4142 |
| 366 | 20240115 | 132600 | 65069939000 | 26000 | 25900 | 26000 | 25850 | 4352 |
| 367 | 20240115 | 132500 | 64957066900 | 25900 | 25850 | 25900 | 25800 | 1407 |
| 368 | 20240115 | 132400 | 64920692800 | 25850 | 25750 | 25850 | 25650 | 3494 |
| 369 | 20240115 | 132300 | 64830769250 | 25750 | 25600 | 25750 | 25600 | 4109 |
| 370 | 20240115 | 132200 | 64725373100 | 25600 | 25700 | 25700 | 25600 | 1135 |
| 371 | 20240115 | 132100 | 64696261400 | 25650 | 25750 | 25750 | 25650 | 1342 |
| 372 | 20240115 | 132000 | 64661741500 | 25750 | 25800 | 25800 | 25750 | 1159 |
| 373 | 20240115 | 131900 | 64631868300 | 25800 | 25700 | 25850 | 25700 | 2055 |
| 374 | 20240115 | 131800 | 64578938000 | 25700 | 25650 | 25750 | 25650 | 980 |
| 375 | 20240115 | 131700 | 64553764650 | 25700 | 25750 | 25800 | 25550 | 12270 |
| 376 | 20240115 | 131600 | 64239279850 | 25750 | 25900 | 25900 | 25700 | 2331 |
| 377 | 20240115 | 131500 | 64179182150 | 25900 | 25850 | 25950 | 25850 | 1978 |
| 378 | 20240115 | 131400 | 64127991400 | 25800 | 25800 | 25850 | 25700 | 3990 |
| 379 | 20240115 | 131300 | 64025151300 | 25800 | 25900 | 25950 | 25800 | 2201 |
| 380 | 20240115 | 131200 | 63968229450 | 25900 | 25900 | 25950 | 25850 | 1769 |
| 381 | 20240115 | 131100 | 63922390050 | 25950 | 26000 | 26000 | 25900 | 632 |
| 382 | 20240115 | 131000 | 63905993450 | 26000 | 25850 | 26000 | 25800 | 4477 |
| 383 | 20240115 | 130900 | 63790056300 | 25850 | 25850 | 25850 | 25800 | 1645 |
| 384 | 20240115 | 130800 | 63747597000 | 25900 | 25900 | 25950 | 25800 | 3444 |
| 385 | 20240115 | 130700 | 63658571450 | 25900 | 25950 | 25950 | 25900 | 777 |
| 386 | 20240115 | 130600 | 63638436650 | 26000 | 26000 | 26000 | 25900 | 1308 |
| 387 | 20240115 | 130500 | 63604487500 | 26000 | 26000 | 26050 | 25950 | 2221 |
| 388 | 20240115 | 130400 | 63546739000 | 25950 | 26000 | 26050 | 25900 | 3993 |
| 389 | 20240115 | 130300 | 63442940250 | 26000 | 25850 | 26000 | 25850 | 1898 |
| 390 | 20240115 | 130200 | 63393721350 | 25850 | 25850 | 25900 | 25800 | 2033 |
| 391 | 20240115 | 130100 | 63341137800 | 25800 | 25750 | 25900 | 25750 | 2355 |
| 392 | 20240115 | 130000 | 63280425950 | 25800 | 25950 | 25950 | 25700 | 5486 |
| 393 | 20240115 | 125900 | 63138960300 | 25950 | 25900 | 26000 | 25850 | 2526 |
| 394 | 20240115 | 125800 | 63073421800 | 25850 | 25950 | 26000 | 25800 | 4235 |
| 395 | 20240115 | 125700 | 62963915950 | 25950 | 25850 | 26050 | 25850 | 3309 |
| 396 | 20240115 | 125600 | 62877899000 | 25850 | 25900 | 26000 | 25850 | 2894 |
| 397 | 20240115 | 125500 | 62802950700 | 25950 | 25950 | 26050 | 25850 | 8554 |
| 398 | 20240115 | 125400 | 62581221150 | 26000 | 26050 | 26100 | 25950 | 5345 |
| 399 | 20240115 | 125300 | 62442170900 | 26100 | 26200 | 26250 | 26100 | 3828 |
| 400 | 20240115 | 125200 | 62342186900 | 26300 | 26250 | 26300 | 26050 | 6434 |
| 401 | 20240115 | 125100 | 62173793100 | 26200 | 26200 | 26250 | 26100 | 2571 |
| 402 | 20240115 | 125000 | 62106491750 | 26200 | 26100 | 26200 | 26100 | 1755 |
| 403 | 20240115 | 124900 | 62060562500 | 26100 | 26150 | 26150 | 26050 | 1703 |
| 404 | 20240115 | 124800 | 62016143700 | 26200 | 26150 | 26200 | 26100 | 4552 |
| 405 | 20240115 | 124700 | 61897239300 | 26150 | 26300 | 26300 | 26150 | 1892 |
| 406 | 20240115 | 124600 | 61847704800 | 26250 | 26100 | 26250 | 26050 | 5165 |
| 407 | 20240115 | 124500 | 61712461900 | 26050 | 26200 | 26200 | 26050 | 3737 |
| 408 | 20240115 | 124400 | 61614898100 | 26150 | 26150 | 26300 | 26050 | 4356 |
| 409 | 20240115 | 124300 | 61500833950 | 26150 | 26250 | 26350 | 26000 | 7287 |
| 410 | 20240115 | 124200 | 61310352050 | 26200 | 26300 | 26350 | 26150 | 6469 |
| 411 | 20240115 | 124100 | 61140513900 | 26350 | 26200 | 26450 | 26200 | 7787 |
| 412 | 20240115 | 124000 | 60935481100 | 26200 | 26600 | 26650 | 26000 | 17110 |
| 413 | 20240115 | 123900 | 60486915600 | 26650 | 26750 | 26800 | 26450 | 9289 |
| 414 | 20240115 | 123800 | 60239502050 | 26800 | 26750 | 26850 | 26700 | 11556 |
| 415 | 20240115 | 123700 | 59930085400 | 26750 | 26350 | 26750 | 26350 | 8967 |
| 416 | 20240115 | 123600 | 59692058350 | 26550 | 26500 | 26550 | 26300 | 11247 |
| 417 | 20240115 | 123500 | 59394686400 | 26550 | 26800 | 26850 | 26500 | 17103 |
| 418 | 20240115 | 123400 | 58939091550 | 26850 | 26750 | 26950 | 26650 | 22267 |
| 419 | 20240115 | 123300 | 58341631700 | 26800 | 26650 | 27000 | 26600 | 43370 |
| 420 | 20240115 | 123200 | 57177589100 | 26650 | 26500 | 26650 | 26450 | 13720 |
| 421 | 20240115 | 123100 | 56813705800 | 26450 | 26500 | 26600 | 26300 | 11318 |
| 422 | 20240115 | 123000 | 56513708650 | 26500 | 26350 | 26850 | 26300 | 66681 |
| 423 | 20240115 | 122900 | 54737630500 | 26350 | 26350 | 26550 | 26250 | 41829 |
| 424 | 20240115 | 122800 | 53630847750 | 26350 | 26150 | 26400 | 26150 | 19986 |
| 425 | 20240115 | 122700 | 53105031950 | 26200 | 25900 | 26200 | 25800 | 36274 |
| 426 | 20240115 | 122600 | 52161395950 | 25950 | 25950 | 26000 | 25900 | 2547 |
| 427 | 20240115 | 122500 | 52095397450 | 25950 | 25950 | 26000 | 25800 | 3473 |
| 428 | 20240115 | 122400 | 52005505950 | 26000 | 25950 | 26000 | 25950 | 1877 |
| 429 | 20240115 | 122300 | 51956774900 | 26000 | 26000 | 26000 | 25950 | 1462 |
| 430 | 20240115 | 122200 | 51918793500 | 25950 | 26000 | 26000 | 25950 | 3680 |
| 431 | 20240115 | 122100 | 51823273500 | 26000 | 25950 | 26000 | 25950 | 2934 |
| 432 | 20240115 | 122000 | 51747061100 | 25950 | 25950 | 26000 | 25900 | 3381 |
| 433 | 20240115 | 121900 | 51659286850 | 25950 | 25800 | 25950 | 25700 | 4925 |
| 434 | 20240115 | 121800 | 51531741350 | 25850 | 25900 | 25900 | 25700 | 3542 |
| 435 | 20240115 | 121700 | 51440259850 | 25850 | 25950 | 25950 | 25850 | 3924 |
| 436 | 20240115 | 121600 | 51338529400 | 25950 | 25850 | 25950 | 25850 | 4884 |
| 437 | 20240115 | 121500 | 51212047050 | 25900 | 25700 | 25900 | 25650 | 10269 |
| 438 | 20240115 | 121400 | 50946895000 | 25700 | 25650 | 25700 | 25650 | 588 |
| 439 | 20240115 | 121300 | 50931806450 | 25700 | 25700 | 25750 | 25600 | 2401 |
| 440 | 20240115 | 121200 | 50870110450 | 25650 | 25600 | 25700 | 25500 | 3486 |
| 441 | 20240115 | 121100 | 50780779800 | 25550 | 25450 | 25600 | 25450 | 2662 |
| 442 | 20240115 | 121000 | 50712774550 | 25450 | 25500 | 25550 | 25450 | 766 |
| 443 | 20240115 | 120900 | 50693248200 | 25450 | 25450 | 25500 | 25450 | 1377 |
| 444 | 20240115 | 120800 | 50658153750 | 25450 | 25450 | 25450 | 25450 | 666 |
| 445 | 20240115 | 120700 | 50641204050 | 25450 | 25450 | 25450 | 25400 | 313 |
| 446 | 20240115 | 120600 | 50633246050 | 25450 | 25450 | 25450 | 25400 | 666 |
| 447 | 20240115 | 120500 | 50616301450 | 25450 | 25400 | 25450 | 25400 | 111 |
| 448 | 20240115 | 120400 | 50613481900 | 25350 | 25350 | 25450 | 25350 | 966 |
| 449 | 20240115 | 120300 | 50588988600 | 25350 | 25350 | 25400 | 25350 | 875 |
| 450 | 20240115 | 120200 | 50566782000 | 25350 | 25350 | 25350 | 25350 | 781 |
| 451 | 20240115 | 120100 | 50546983650 | 25400 | 25400 | 25400 | 25350 | 1296 |
| 452 | 20240115 | 120000 | 50514125400 | 25400 | 25350 | 25400 | 25350 | 209 |
| 453 | 20240115 | 115900 | 50508822150 | 25350 | 25400 | 25400 | 25350 | 124 |
| 454 | 20240115 | 115800 | 50505678650 | 25400 | 25450 | 25450 | 25400 | 244 |
| 455 | 20240115 | 115700 | 50499480050 | 25450 | 25500 | 25500 | 25400 | 349 |
| 456 | 20240115 | 115600 | 50490607400 | 25500 | 25500 | 25500 | 25450 | 846 |
| 457 | 20240115 | 115500 | 50469042400 | 25500 | 25500 | 25500 | 25400 | 130 |
| 458 | 20240115 | 115400 | 50465736250 | 25450 | 25450 | 25500 | 25400 | 396 |
| 459 | 20240115 | 115300 | 50455655000 | 25400 | 25400 | 25500 | 25400 | 533 |
| 460 | 20240115 | 115200 | 50442098500 | 25400 | 25500 | 25500 | 25350 | 1571 |
| 461 | 20240115 | 115100 | 50402098000 | 25500 | 25500 | 25500 | 25450 | 410 |
| 462 | 20240115 | 115000 | 50391649750 | 25450 | 25450 | 25500 | 25450 | 957 |
| 463 | 20240115 | 114900 | 50367266500 | 25450 | 25350 | 25450 | 25350 | 347 |
| 464 | 20240115 | 114800 | 50358464300 | 25450 | 25400 | 25450 | 25350 | 252 |
| 465 | 20240115 | 114700 | 50352063400 | 25350 | 25300 | 25350 | 25300 | 451 |
| 466 | 20240115 | 114600 | 50340647700 | 25300 | 25350 | 25450 | 25300 | 826 |
| 467 | 20240115 | 114500 | 50319749650 | 25350 | 25350 | 25450 | 25300 | 198 |
| 468 | 20240115 | 114400 | 50314734250 | 25450 | 25400 | 25450 | 25300 | 368 |
| 469 | 20240115 | 114300 | 50305395000 | 25300 | 25300 | 25400 | 25250 | 650 |
| 470 | 20240115 | 114200 | 50288951200 | 25400 | 25350 | 25400 | 25300 | 559 |
| 471 | 20240115 | 114100 | 50274799400 | 25400 | 25400 | 25400 | 25350 | 279 |
| 472 | 20240115 | 114000 | 50267717400 | 25400 | 25500 | 25500 | 25400 | 856 |
| 473 | 20240115 | 113900 | 50245945050 | 25500 | 25450 | 25550 | 25400 | 1257 |
| 474 | 20240115 | 113800 | 50213955400 | 25450 | 25550 | 25550 | 25450 | 774 |
| 475 | 20240115 | 113700 | 50194192850 | 25500 | 25500 | 25550 | 25450 | 466 |
| 476 | 20240115 | 113600 | 50182309400 | 25500 | 25450 | 25500 | 25450 | 751 |
| 477 | 20240115 | 113500 | 50163170850 | 25500 | 25500 | 25500 | 25450 | 105 |
| 478 | 20240115 | 113400 | 50160493900 | 25500 | 25500 | 25500 | 25450 | 1321 |
| 479 | 20240115 | 113300 | 50126820850 | 25500 | 25550 | 25550 | 25450 | 1757 |
| 480 | 20240115 | 113200 | 50081979250 | 25550 | 25450 | 25600 | 25400 | 7757 |
| 481 | 20240115 | 113100 | 49884203650 | 25400 | 25450 | 25500 | 25350 | 1256 |
| 482 | 20240115 | 113000 | 49852271400 | 25450 | 25250 | 25500 | 25200 | 3172 |
| 483 | 20240115 | 112900 | 49771795650 | 25250 | 25200 | 25250 | 25200 | 717 |
| 484 | 20240115 | 112800 | 49753726700 | 25200 | 25200 | 25250 | 25150 | 332 |
| 485 | 20240115 | 112700 | 49745366050 | 25200 | 25200 | 25250 | 25150 | 893 |
| 486 | 20240115 | 112600 | 49722863800 | 25200 | 25300 | 25300 | 25200 | 251 |
| 487 | 20240115 | 112500 | 49716536900 | 25300 | 25250 | 25300 | 25200 | 861 |
| 488 | 20240115 | 112400 | 49694801150 | 25250 | 25100 | 25250 | 25100 | 142 |
| 489 | 20240115 | 112300 | 49691222150 | 25100 | 25200 | 25200 | 25050 | 799 |
| 490 | 20240115 | 112200 | 49671154100 | 25200 | 25150 | 25200 | 25150 | 172 |
| 491 | 20240115 | 112100 | 49666824850 | 25100 | 25200 | 25250 | 25050 | 1660 |
| 492 | 20240115 | 112000 | 49625115650 | 25200 | 25250 | 25250 | 25150 | 304 |
| 493 | 20240115 | 111900 | 49617448650 | 25250 | 25200 | 25300 | 25150 | 1329 |
| 494 | 20240115 | 111800 | 49583978950 | 25150 | 25200 | 25200 | 25150 | 1369 |
| 495 | 20240115 | 111700 | 49549528850 | 25150 | 25150 | 25200 | 25150 | 314 |
| 496 | 20240115 | 111600 | 49541629250 | 25200 | 25250 | 25250 | 25200 | 289 |
| 497 | 20240115 | 111500 | 49534341550 | 25250 | 25400 | 25400 | 25250 | 259 |
| 498 | 20240115 | 111400 | 49527779550 | 25400 | 25400 | 25400 | 25400 | 1242 |
| 499 | 20240115 | 111300 | 49496232750 | 25400 | 25250 | 25400 | 25150 | 893 |
| 500 | 20240115 | 111200 | 49473632300 | 25250 | 25300 | 25300 | 25150 | 341 |
| 501 | 20240115 | 111100 | 49465042450 | 25200 | 25350 | 25350 | 25150 | 1074 |
| 502 | 20240115 | 111000 | 49437903600 | 25200 | 25250 | 25250 | 25150 | 908 |
| 503 | 20240115 | 110900 | 49415011850 | 25250 | 25250 | 25350 | 25250 | 2415 |
| 504 | 20240115 | 110800 | 49354003450 | 25250 | 25350 | 25400 | 25250 | 729 |
| 505 | 20240115 | 110700 | 49335554300 | 25400 | 25400 | 25400 | 25250 | 4554 |
| 506 | 20240115 | 110600 | 49220154750 | 25400 | 25300 | 25400 | 25250 | 2891 |
| 507 | 20240115 | 110500 | 49146908800 | 25300 | 25350 | 25350 | 25150 | 2912 |
| 508 | 20240115 | 110400 | 49073395700 | 25350 | 25100 | 25350 | 25050 | 3690 |
| 509 | 20240115 | 110300 | 48980327000 | 25100 | 25200 | 25200 | 25100 | 1514 |
| 510 | 20240115 | 110200 | 48942248800 | 25200 | 25150 | 25200 | 25150 | 977 |
| 511 | 20240115 | 110100 | 48917671150 | 25150 | 25100 | 25150 | 25100 | 803 |
| 512 | 20240115 | 110000 | 48897491950 | 25150 | 24950 | 25150 | 24900 | 5325 |
| 513 | 20240115 | 105900 | 48764225550 | 25000 | 25100 | 25250 | 25000 | 6369 |
| 514 | 20240115 | 105800 | 48604403050 | 25100 | 24900 | 25100 | 24900 | 2875 |
| 515 | 20240115 | 105700 | 48532505100 | 25000 | 24950 | 25050 | 24850 | 3005 |
| 516 | 20240115 | 105600 | 48457520550 | 24900 | 24850 | 24900 | 24800 | 2561 |
| 517 | 20240115 | 105500 | 48393848700 | 24800 | 24750 | 24850 | 24700 | 3889 |
| 518 | 20240115 | 105400 | 48297586300 | 24800 | 24800 | 24850 | 24700 | 1516 |
| 519 | 20240115 | 105300 | 48260040800 | 24800 | 24700 | 24800 | 24700 | 1506 |
| 520 | 20240115 | 105200 | 48222716900 | 24750 | 24600 | 24800 | 24600 | 4341 |
| 521 | 20240115 | 105100 | 48115208950 | 24650 | 24600 | 24650 | 24600 | 166 |
| 522 | 20240115 | 105000 | 48111125200 | 24600 | 24600 | 24600 | 24550 | 1464 |
| 523 | 20240115 | 104900 | 48075110850 | 24600 | 24600 | 24650 | 24600 | 1488 |
| 524 | 20240115 | 104800 | 48038498650 | 24650 | 24700 | 24750 | 24650 | 1766 |
| 525 | 20240115 | 104700 | 47994896300 | 24700 | 24700 | 24700 | 24650 | 7814 |
| 526 | 20240115 | 104600 | 47802121800 | 24700 | 24750 | 24750 | 24550 | 2226 |
| 527 | 20240115 | 104500 | 47747282900 | 24550 | 24400 | 24750 | 24400 | 15684 |
| 528 | 20240115 | 104400 | 47362095800 | 24400 | 24450 | 24500 | 24400 | 4334 |
| 529 | 20240115 | 104300 | 47256256050 | 24500 | 24550 | 24550 | 24450 | 5936 |
| 530 | 20240115 | 104200 | 47110881000 | 24450 | 24600 | 24650 | 24450 | 12020 |
| 531 | 20240115 | 104100 | 46816064850 | 24550 | 24600 | 24650 | 24450 | 21462 |
| 532 | 20240115 | 104000 | 46289393150 | 24700 | 24800 | 24800 | 24550 | 13089 |
| 533 | 20240115 | 103900 | 45966718300 | 24800 | 25050 | 25100 | 24750 | 19787 |
| 534 | 20240115 | 103800 | 45474011350 | 25050 | 25150 | 25200 | 25050 | 2489 |
| 535 | 20240115 | 103700 | 45411485900 | 25150 | 25100 | 25150 | 25050 | 1704 |
| 536 | 20240115 | 103600 | 45368717550 | 25050 | 25050 | 25150 | 25000 | 5492 |
| 537 | 20240115 | 103500 | 45230933950 | 25050 | 25050 | 25150 | 25000 | 4302 |
| 538 | 20240115 | 103400 | 45123252400 | 25100 | 25100 | 25150 | 25050 | 3957 |
| 539 | 20240115 | 103300 | 45024044700 | 25100 | 25100 | 25200 | 25050 | 15096 |
| 540 | 20240115 | 103200 | 44645165950 | 25100 | 25400 | 25400 | 25100 | 14116 |
| 541 | 20240115 | 103100 | 44288599950 | 25400 | 25550 | 25550 | 25400 | 7027 |
| 542 | 20240115 | 103000 | 44109708850 | 25550 | 25600 | 25650 | 25550 | 1496 |
| 543 | 20240115 | 102900 | 44071470650 | 25600 | 25650 | 25650 | 25500 | 2587 |
| 544 | 20240115 | 102800 | 44005374950 | 25650 | 25650 | 25700 | 25600 | 1206 |
| 545 | 20240115 | 102700 | 43974443100 | 25650 | 25550 | 25700 | 25500 | 2905 |
| 546 | 20240115 | 102600 | 43900035850 | 25550 | 25600 | 25600 | 25500 | 640 |
| 547 | 20240115 | 102500 | 43883672450 | 25550 | 25500 | 25600 | 25450 | 4397 |
| 548 | 20240115 | 102400 | 43771525450 | 25550 | 25450 | 25550 | 25450 | 1500 |
| 549 | 20240115 | 102300 | 43733318000 | 25450 | 25450 | 25550 | 25450 | 816 |
| 550 | 20240115 | 102200 | 43712524400 | 25450 | 25450 | 25600 | 25450 | 2443 |
| 551 | 20240115 | 102100 | 43650267550 | 25450 | 25500 | 25550 | 25450 | 4063 |
| 552 | 20240115 | 102000 | 43546776000 | 25500 | 25650 | 25650 | 25500 | 7457 |
| 553 | 20240115 | 101900 | 43356038000 | 25650 | 25750 | 25800 | 25650 | 2365 |
| 554 | 20240115 | 101800 | 43295195650 | 25750 | 25750 | 25800 | 25700 | 1248 |
| 555 | 20240115 | 101700 | 43263080000 | 25800 | 25800 | 25850 | 25750 | 1022 |
| 556 | 20240115 | 101600 | 43236727250 | 25750 | 25900 | 25900 | 25700 | 6512 |
| 557 | 20240115 | 101500 | 43068953300 | 25900 | 25950 | 25950 | 25750 | 6062 |
| 558 | 20240115 | 101400 | 42912344400 | 25950 | 25800 | 25950 | 25750 | 4101 |
| 559 | 20240115 | 101300 | 42806425100 | 25800 | 25650 | 25850 | 25600 | 3738 |
| 560 | 20240115 | 101200 | 42710317200 | 25600 | 25650 | 25700 | 25600 | 814 |
| 561 | 20240115 | 101100 | 42689447500 | 25700 | 25650 | 25700 | 25650 | 3473 |
| 562 | 20240115 | 101000 | 42600315900 | 25650 | 25800 | 25800 | 25650 | 3269 |
| 563 | 20240115 | 100900 | 42516317500 | 25800 | 25750 | 26000 | 25750 | 7111 |
| 564 | 20240115 | 100800 | 42332515900 | 25800 | 25900 | 25950 | 25550 | 11147 |
| 565 | 20240115 | 100700 | 42045496400 | 25900 | 25750 | 26400 | 25650 | 49683 |
| 566 | 20240115 | 100600 | 40751617700 | 25750 | 25750 | 25750 | 25650 | 3065 |
| 567 | 20240115 | 100500 | 40672820050 | 25750 | 25600 | 25750 | 25550 | 3812 |
| 568 | 20240115 | 100400 | 40575057750 | 25600 | 25450 | 25600 | 25400 | 4648 |
| 569 | 20240115 | 100300 | 40456642350 | 25400 | 25500 | 25500 | 25400 | 1944 |
| 570 | 20240115 | 100200 | 40407193000 | 25500 | 25450 | 25550 | 25400 | 2330 |
| 571 | 20240115 | 100100 | 40347799150 | 25500 | 25500 | 25550 | 25450 | 2431 |
| 572 | 20240115 | 100000 | 40285793400 | 25500 | 25300 | 25500 | 25300 | 4170 |
| 573 | 20240115 | 095900 | 40179890900 | 25350 | 25350 | 25350 | 25300 | 1565 |
| 574 | 20240115 | 095800 | 40140273500 | 25350 | 25400 | 25400 | 25300 | 3563 |
| 575 | 20240115 | 095700 | 40049915050 | 25350 | 25350 | 25450 | 25350 | 4625 |
| 576 | 20240115 | 095600 | 39932489800 | 25350 | 25550 | 25550 | 25350 | 3749 |
| 577 | 20240115 | 095500 | 39837235450 | 25550 | 25700 | 25750 | 25450 | 5808 |
| 578 | 20240115 | 095400 | 39688582550 | 25750 | 25700 | 25800 | 25650 | 3761 |
| 579 | 20240115 | 095300 | 39591905650 | 25700 | 25650 | 25800 | 25650 | 6088 |
| 580 | 20240115 | 095200 | 39435233050 | 25600 | 25400 | 25600 | 25400 | 4070 |
| 581 | 20240115 | 095100 | 39331413700 | 25400 | 25400 | 25450 | 25350 | 2906 |
| 582 | 20240115 | 095000 | 39257616750 | 25350 | 25350 | 25400 | 25200 | 12510 |
| 583 | 20240115 | 094900 | 38941426250 | 25350 | 25400 | 25450 | 25350 | 5267 |
| 584 | 20240115 | 094800 | 38807603050 | 25400 | 25550 | 25550 | 25400 | 9799 |
| 585 | 20240115 | 094700 | 38558160800 | 25550 | 25600 | 25600 | 25500 | 2518 |
| 586 | 20240115 | 094600 | 38493890700 | 25600 | 25500 | 25700 | 25500 | 4584 |
| 587 | 20240115 | 094500 | 38376521200 | 25550 | 25600 | 25650 | 25400 | 7647 |
| 588 | 20240115 | 094400 | 38181285850 | 25600 | 25600 | 25700 | 25500 | 4252 |
| 589 | 20240115 | 094300 | 38072473700 | 25650 | 25750 | 25800 | 25600 | 5582 |
| 590 | 20240115 | 094200 | 37929151950 | 25750 | 25950 | 25950 | 25700 | 9942 |
| 591 | 20240115 | 094100 | 37672601000 | 25950 | 25800 | 25950 | 25650 | 11786 |
| 592 | 20240115 | 094000 | 37368322250 | 25800 | 25600 | 25800 | 25550 | 4247 |
| 593 | 20240115 | 093900 | 37259355450 | 25650 | 25750 | 25800 | 25500 | 6730 |
| 594 | 20240115 | 093800 | 37086561500 | 25800 | 25550 | 25900 | 25500 | 17828 |
| 595 | 20240115 | 093700 | 36627563150 | 25500 | 25350 | 25550 | 25300 | 15246 |
| 596 | 20240115 | 093600 | 36239762200 | 25350 | 25350 | 25450 | 25300 | 7128 |
| 597 | 20240115 | 093500 | 36058904350 | 25400 | 25450 | 25500 | 25300 | 12829 |
| 598 | 20240115 | 093400 | 35733425150 | 25500 | 25400 | 25550 | 25150 | 23726 |
| 599 | 20240115 | 093300 | 35130624900 | 25350 | 25850 | 25900 | 25100 | 45031 |
| 600 | 20240115 | 093200 | 33984462300 | 25850 | 26200 | 26300 | 25800 | 26896 |
| 601 | 20240115 | 093100 | 33286765600 | 26100 | 26000 | 26450 | 26000 | 47325 |
| 602 | 20240115 | 093000 | 32044435150 | 26000 | 25750 | 26100 | 25750 | 21927 |
| 603 | 20240115 | 092900 | 31475278700 | 25800 | 26150 | 26300 | 25700 | 31663 |
| 604 | 20240115 | 092800 | 30654312450 | 26150 | 26550 | 26600 | 25750 | 68173 |
| 605 | 20240115 | 092700 | 28876114250 | 26550 | 26550 | 26600 | 26200 | 62915 |
| 606 | 20240115 | 092600 | 27208135000 | 26550 | 26550 | 26550 | 26550 | 0 |
| 607 | 20240115 | 092500 | 27208135000 | 26550 | 26150 | 26550 | 26050 | 77281 |
| 608 | 20240115 | 092400 | 25165533450 | 26100 | 25900 | 26250 | 25850 | 104364 |
| 609 | 20240115 | 092300 | 22445471800 | 25950 | 25500 | 25950 | 25300 | 33321 |
| 610 | 20240115 | 092200 | 21589740350 | 25500 | 25150 | 25650 | 25150 | 25584 |
| 611 | 20240115 | 092100 | 20938161150 | 25250 | 25000 | 25250 | 24900 | 9635 |
| 612 | 20240115 | 092000 | 20696079100 | 25000 | 25200 | 25300 | 24950 | 11345 |
| 613 | 20240115 | 091900 | 20411779600 | 25200 | 25500 | 25500 | 25200 | 10540 |
| 614 | 20240115 | 091800 | 20144279650 | 25500 | 25500 | 25600 | 25450 | 11930 |
| 615 | 20240115 | 091700 | 19840186150 | 25500 | 25300 | 25750 | 25200 | 35813 |
| 616 | 20240115 | 091600 | 18926542000 | 25250 | 24850 | 25300 | 24850 | 19362 |
| 617 | 20240115 | 091500 | 18440444300 | 24850 | 25100 | 25200 | 24800 | 27587 |
| 618 | 20240115 | 091400 | 17752422850 | 25100 | 25200 | 25350 | 24900 | 26091 |
| 619 | 20240115 | 091300 | 17097896450 | 25300 | 25800 | 26000 | 25150 | 58365 |
| 620 | 20240115 | 091200 | 15606556500 | 25850 | 25400 | 26000 | 25300 | 90494 |
| 621 | 20240115 | 091100 | 13272876100 | 25400 | 25100 | 25400 | 24750 | 53082 |
| 622 | 20240115 | 091000 | 11940178900 | 25100 | 25000 | 25150 | 24850 | 46204 |
| 623 | 20240115 | 090900 | 10784015550 | 25000 | 24450 | 25000 | 24450 | 58548 |
| 624 | 20240115 | 090800 | 9333731100 | 24450 | 24450 | 24700 | 24400 | 27420 |
| 625 | 20240115 | 090700 | 8661292850 | 24550 | 24350 | 24650 | 24250 | 54946 |
| 626 | 20240115 | 090600 | 7316547850 | 24350 | 23750 | 24400 | 23600 | 36145 |
| 627 | 20240115 | 090500 | 6448210900 | 23750 | 23550 | 23800 | 23400 | 20338 |
| 628 | 20240115 | 090400 | 5968437350 | 23550 | 23550 | 23750 | 23450 | 14417 |
| 629 | 20240115 | 090300 | 5628515900 | 23600 | 23800 | 23800 | 23550 | 22565 |
| 630 | 20240115 | 090200 | 5093452500 | 23800 | 23900 | 24000 | 23700 | 24550 |
| 631 | 20240115 | 090100 | 4507979700 | 23850 | 24150 | 24150 | 23600 | 34185 |
| 632 | 20240115 | 090000 | 3693165450 | 24150 | 24150 | 24250 | 23900 | 153231 |