31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240119 | 184000 | 16287817500 | 23000 | 23000 | 23000 | 23000 | 118394 |
| 3 | 20240119 | 183900 | 16287817500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 4 | 20240119 | 183800 | 16287817500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 5 | 20240119 | 183700 | 16287817500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 6 | 20240119 | 183600 | 16287817500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 7 | 20240119 | 183500 | 16287817500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 8 | 20240119 | 183400 | 16287817500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 9 | 20240119 | 183300 | 16287817500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 10 | 20240119 | 183200 | 16287817500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 11 | 20240119 | 183100 | 16287817500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 12 | 20240119 | 183000 | 16287817500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 13 | 20240119 | 182900 | 16287817500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 14 | 20240119 | 182800 | 16287817500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 15 | 20240119 | 182700 | 16287817500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 16 | 20240119 | 182600 | 16287817500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 17 | 20240119 | 182500 | 16287817500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 18 | 20240119 | 182400 | 16287817500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 19 | 20240119 | 182300 | 16287817500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 20 | 20240119 | 182200 | 16287817500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 21 | 20240119 | 182100 | 16287817500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 22 | 20240119 | 182000 | 16287817500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 23 | 20240119 | 181900 | 16287817500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 24 | 20240119 | 181800 | 16287817500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 25 | 20240119 | 181700 | 16287817500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 26 | 20240119 | 181600 | 16287817500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 27 | 20240119 | 181500 | 16287817500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 28 | 20240119 | 181400 | 16287817500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 29 | 20240119 | 181300 | 16287817500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 30 | 20240119 | 181200 | 16287817500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 31 | 20240119 | 181100 | 16287817500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 32 | 20240119 | 181000 | 16287817500 | 23000 | 23000 | 23000 | 23000 | 118394 |
| 33 | 20240119 | 180900 | 16287817500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 34 | 20240119 | 180800 | 16287817500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 35 | 20240119 | 180700 | 16287817500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 36 | 20240119 | 180600 | 16287817500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 37 | 20240119 | 180500 | 16287817500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 38 | 20240119 | 180400 | 16287817500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 39 | 20240119 | 180300 | 16287817500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 40 | 20240119 | 180200 | 16287817500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 41 | 20240119 | 180100 | 16287817500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 42 | 20240119 | 180000 | 16287817500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 43 | 20240119 | 175900 | 16287817500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 44 | 20240119 | 175800 | 16287817500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 45 | 20240119 | 175700 | 16287817500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 46 | 20240119 | 175600 | 16287817500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 47 | 20240119 | 175500 | 16287817500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 48 | 20240119 | 175400 | 16287817500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 49 | 20240119 | 175300 | 16287817500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 50 | 20240119 | 175200 | 16287817500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 51 | 20240119 | 175100 | 16287817500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 52 | 20240119 | 175000 | 16287817500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 53 | 20240119 | 174900 | 16287817500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 54 | 20240119 | 174800 | 16287817500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 55 | 20240119 | 174700 | 16287817500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 56 | 20240119 | 174600 | 16287817500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 57 | 20240119 | 174500 | 16287817500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 58 | 20240119 | 174400 | 16287817500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 59 | 20240119 | 174300 | 16287817500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 60 | 20240119 | 174200 | 16287817500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 61 | 20240119 | 174100 | 16287817500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 62 | 20240119 | 174000 | 16287817500 | 23000 | 23000 | 23000 | 23000 | 118394 |
| 63 | 20240119 | 173900 | 16287817500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 64 | 20240119 | 173800 | 16287817500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 65 | 20240119 | 173700 | 16287817500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 66 | 20240119 | 173600 | 16287817500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 67 | 20240119 | 173500 | 16287817500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 68 | 20240119 | 173400 | 16287817500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 69 | 20240119 | 173300 | 16287817500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 70 | 20240119 | 173200 | 16287817500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 71 | 20240119 | 173100 | 16287817500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 72 | 20240119 | 173000 | 16287817500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 73 | 20240119 | 172900 | 16287817500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 74 | 20240119 | 172800 | 16287817500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 75 | 20240119 | 172700 | 16287817500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 76 | 20240119 | 172600 | 16287817500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 77 | 20240119 | 172500 | 16287817500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 78 | 20240119 | 172400 | 16287817500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 79 | 20240119 | 172300 | 16287817500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 80 | 20240119 | 172200 | 16287817500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 81 | 20240119 | 172100 | 16287817500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 82 | 20240119 | 172000 | 16287817500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 83 | 20240119 | 171900 | 16287817500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 84 | 20240119 | 171800 | 16287817500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 85 | 20240119 | 171700 | 16287817500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 86 | 20240119 | 171600 | 16287817500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 87 | 20240119 | 171500 | 16287817500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 88 | 20240119 | 171400 | 16287817500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 89 | 20240119 | 171300 | 16287817500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 90 | 20240119 | 171200 | 16287817500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 91 | 20240119 | 171100 | 16287817500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 92 | 20240119 | 171000 | 16287817500 | 23000 | 23000 | 23000 | 23000 | 118394 |
| 93 | 20240119 | 170900 | 16287817500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 94 | 20240119 | 170800 | 16287817500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 95 | 20240119 | 170700 | 16287817500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 96 | 20240119 | 170600 | 16287817500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 97 | 20240119 | 170500 | 16287817500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 98 | 20240119 | 170400 | 16287817500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 99 | 20240119 | 170300 | 16287817500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 100 | 20240119 | 170200 | 16287817500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 101 | 20240119 | 170100 | 16287817500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 102 | 20240119 | 170000 | 16287817500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 103 | 20240119 | 165900 | 16287817500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 104 | 20240119 | 165800 | 16287817500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 105 | 20240119 | 165700 | 16287817500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 106 | 20240119 | 165600 | 16287817500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 107 | 20240119 | 165500 | 16287817500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 108 | 20240119 | 165400 | 16287817500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 109 | 20240119 | 165300 | 16287817500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 110 | 20240119 | 165200 | 16287817500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 111 | 20240119 | 165100 | 16287817500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 112 | 20240119 | 165000 | 16287817500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 113 | 20240119 | 164900 | 16287817500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 114 | 20240119 | 164800 | 16287817500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 115 | 20240119 | 164700 | 16287817500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 116 | 20240119 | 164600 | 16287817500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 117 | 20240119 | 164500 | 16287817500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 118 | 20240119 | 164400 | 16287817500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 119 | 20240119 | 164300 | 16287817500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 120 | 20240119 | 164200 | 16287817500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 121 | 20240119 | 164100 | 16287817500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 122 | 20240119 | 164000 | 16287817500 | 23000 | 23000 | 23000 | 23000 | 118394 |
| 123 | 20240119 | 163900 | 16287817500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 124 | 20240119 | 163800 | 16287817500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 125 | 20240119 | 163700 | 16287817500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 126 | 20240119 | 163600 | 16287817500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 127 | 20240119 | 163500 | 16287817500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 128 | 20240119 | 163400 | 16287817500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 129 | 20240119 | 163300 | 16287817500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 130 | 20240119 | 163200 | 16287817500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 131 | 20240119 | 163100 | 16287817500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 132 | 20240119 | 163000 | 16287817500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 133 | 20240119 | 162900 | 16287817500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 134 | 20240119 | 162800 | 16287817500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 135 | 20240119 | 162700 | 16287817500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 136 | 20240119 | 162600 | 16287817500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 137 | 20240119 | 162500 | 16287817500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 138 | 20240119 | 162400 | 16287817500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 139 | 20240119 | 162300 | 16287817500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 140 | 20240119 | 162200 | 16287817500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 141 | 20240119 | 162100 | 16287817500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 142 | 20240119 | 162000 | 16287817500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 143 | 20240119 | 161900 | 16287817500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 144 | 20240119 | 161800 | 16287817500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 145 | 20240119 | 161700 | 16287817500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 146 | 20240119 | 161600 | 16287817500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 147 | 20240119 | 161500 | 16287817500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 148 | 20240119 | 161400 | 16287817500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 149 | 20240119 | 161300 | 16287817500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 150 | 20240119 | 161200 | 16287817500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 151 | 20240119 | 161100 | 16287817500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 152 | 20240119 | 161000 | 16287817500 | 23000 | 23000 | 23000 | 23000 | 118394 |
| 153 | 20240119 | 160900 | 16287817500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 154 | 20240119 | 160800 | 16287817500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 155 | 20240119 | 160700 | 16287817500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 156 | 20240119 | 160600 | 16287817500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 157 | 20240119 | 160500 | 16287817500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 158 | 20240119 | 160400 | 16287817500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 159 | 20240119 | 160300 | 16287817500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 160 | 20240119 | 160200 | 16287817500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 161 | 20240119 | 160100 | 16287817500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 162 | 20240119 | 160000 | 16287817500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 163 | 20240119 | 155900 | 16287817500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 164 | 20240119 | 155800 | 16287817500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 165 | 20240119 | 155700 | 16287817500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 166 | 20240119 | 155600 | 16287817500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 167 | 20240119 | 155500 | 16287817500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 168 | 20240119 | 155400 | 16287817500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 169 | 20240119 | 155300 | 16287817500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 170 | 20240119 | 155200 | 16287817500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 171 | 20240119 | 155100 | 16287817500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 172 | 20240119 | 155000 | 16287817500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 173 | 20240119 | 154900 | 16287817500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 174 | 20240119 | 154800 | 16287817500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 175 | 20240119 | 154700 | 16287817500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 176 | 20240119 | 154600 | 16287817500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 177 | 20240119 | 154500 | 16287817500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 178 | 20240119 | 154400 | 16287817500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 179 | 20240119 | 154300 | 16287817500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 180 | 20240119 | 154200 | 16287817500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 181 | 20240119 | 154100 | 16287817500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 182 | 20240119 | 154000 | 16287817500 | 23000 | 23000 | 23000 | 23000 | 118394 |
| 183 | 20240119 | 153900 | 16287817500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 184 | 20240119 | 153800 | 16287817500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 185 | 20240119 | 153700 | 16287817500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 186 | 20240119 | 153600 | 16287817500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 187 | 20240119 | 153500 | 16287817500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 188 | 20240119 | 153400 | 16287817500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 189 | 20240119 | 153300 | 16287817500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 190 | 20240119 | 153200 | 16287817500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 191 | 20240119 | 153100 | 16287817500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 192 | 20240119 | 153000 | 16287817500 | 23000 | 23000 | 23000 | 23000 | 118394 |
| 193 | 20240119 | 152900 | 13564755500 | 22850 | 22850 | 22850 | 22850 | 0 |
| 194 | 20240119 | 152800 | 13564755500 | 22850 | 22850 | 22850 | 22850 | 0 |
| 195 | 20240119 | 152700 | 13564755500 | 22850 | 22850 | 22850 | 22850 | 0 |
| 196 | 20240119 | 152600 | 13564755500 | 22850 | 22850 | 22850 | 22850 | 0 |
| 197 | 20240119 | 152500 | 13564755500 | 22850 | 22850 | 22850 | 22850 | 0 |
| 198 | 20240119 | 152400 | 13564755500 | 22850 | 22850 | 22850 | 22850 | 0 |
| 199 | 20240119 | 152300 | 13564755500 | 22850 | 22850 | 22850 | 22850 | 0 |
| 200 | 20240119 | 152200 | 13564755500 | 22850 | 22850 | 22850 | 22850 | 0 |
| 201 | 20240119 | 152100 | 13564755500 | 22850 | 22850 | 22850 | 22850 | 0 |
| 202 | 20240119 | 152000 | 13564755500 | 22850 | 22850 | 22850 | 22850 | 0 |
| 203 | 20240119 | 151900 | 13564755500 | 22850 | 22950 | 22950 | 22850 | 11762 |
| 204 | 20240119 | 151800 | 13295256450 | 22950 | 22950 | 22950 | 22900 | 3036 |
| 205 | 20240119 | 151700 | 13225651600 | 22950 | 22950 | 22950 | 22900 | 1908 |
| 206 | 20240119 | 151600 | 13181880950 | 22900 | 22900 | 22950 | 22900 | 6502 |
| 207 | 20240119 | 151500 | 13032875800 | 22900 | 22900 | 22900 | 22850 | 6034 |
| 208 | 20240119 | 151400 | 12894698000 | 22850 | 22850 | 22900 | 22850 | 692 |
| 209 | 20240119 | 151300 | 12878864500 | 22900 | 22900 | 22900 | 22850 | 2690 |
| 210 | 20240119 | 151200 | 12817326750 | 22850 | 22950 | 22950 | 22850 | 4525 |
| 211 | 20240119 | 151100 | 12713644150 | 22950 | 22950 | 22950 | 22900 | 3366 |
| 212 | 20240119 | 151000 | 12636465450 | 22950 | 22900 | 22950 | 22900 | 1058 |
| 213 | 20240119 | 150900 | 12612198400 | 22950 | 22900 | 22950 | 22900 | 3309 |
| 214 | 20240119 | 150800 | 12536264700 | 22900 | 22900 | 22950 | 22900 | 1452 |
| 215 | 20240119 | 150700 | 12502967350 | 22900 | 22950 | 22950 | 22900 | 1138 |
| 216 | 20240119 | 150600 | 12476898300 | 22950 | 22900 | 22950 | 22900 | 2114 |
| 217 | 20240119 | 150500 | 12428471000 | 22950 | 22900 | 22950 | 22900 | 472 |
| 218 | 20240119 | 150400 | 12417647500 | 22950 | 22900 | 22950 | 22900 | 1002 |
| 219 | 20240119 | 150300 | 12394686700 | 22950 | 22900 | 22950 | 22900 | 1314 |
| 220 | 20240119 | 150200 | 12364579850 | 22900 | 22850 | 22900 | 22850 | 6867 |
| 221 | 20240119 | 150100 | 12207371100 | 22900 | 22850 | 22900 | 22850 | 654 |
| 222 | 20240119 | 150000 | 12192404150 | 22900 | 22850 | 22900 | 22850 | 902 |
| 223 | 20240119 | 145900 | 12171769600 | 22900 | 22850 | 22900 | 22850 | 1956 |
| 224 | 20240119 | 145800 | 12127032250 | 22900 | 22900 | 22900 | 22850 | 5085 |
| 225 | 20240119 | 145700 | 12010802150 | 22900 | 22900 | 22900 | 22850 | 1772 |
| 226 | 20240119 | 145600 | 11970247400 | 22900 | 22900 | 22900 | 22850 | 1977 |
| 227 | 20240119 | 145500 | 11924995300 | 22850 | 22850 | 22900 | 22850 | 15634 |
| 228 | 20240119 | 145400 | 11567008100 | 22900 | 22900 | 22900 | 22850 | 2208 |
| 229 | 20240119 | 145300 | 11516496350 | 22900 | 22900 | 22900 | 22850 | 1344 |
| 230 | 20240119 | 145200 | 11485747300 | 22900 | 22900 | 22900 | 22850 | 2159 |
| 231 | 20240119 | 145100 | 11436383550 | 22900 | 22850 | 22900 | 22850 | 2171 |
| 232 | 20240119 | 145000 | 11386713450 | 22900 | 22850 | 22900 | 22850 | 2238 |
| 233 | 20240119 | 144900 | 11335488550 | 22900 | 22900 | 22900 | 22850 | 1503 |
| 234 | 20240119 | 144800 | 11301081850 | 22900 | 22900 | 22900 | 22850 | 2136 |
| 235 | 20240119 | 144700 | 11252214700 | 22900 | 22850 | 22900 | 22850 | 1364 |
| 236 | 20240119 | 144600 | 11221020900 | 22900 | 22900 | 22900 | 22850 | 1375 |
| 237 | 20240119 | 144500 | 11189549200 | 22900 | 22850 | 22900 | 22800 | 2888 |
| 238 | 20240119 | 144400 | 11123574450 | 22850 | 22850 | 22850 | 22800 | 3497 |
| 239 | 20240119 | 144300 | 11043754950 | 22850 | 22800 | 22850 | 22800 | 7332 |
| 240 | 20240119 | 144200 | 10876245500 | 22800 | 22800 | 22850 | 22800 | 2200 |
| 241 | 20240119 | 144100 | 10826012900 | 22850 | 22850 | 22850 | 22800 | 944 |
| 242 | 20240119 | 144000 | 10804460300 | 22850 | 22850 | 22850 | 22800 | 1329 |
| 243 | 20240119 | 143900 | 10774120350 | 22800 | 22800 | 22850 | 22800 | 2029 |
| 244 | 20240119 | 143800 | 10727809700 | 22850 | 22850 | 22850 | 22800 | 1579 |
| 245 | 20240119 | 143700 | 10691755850 | 22800 | 22800 | 22850 | 22800 | 1724 |
| 246 | 20240119 | 143600 | 10652388200 | 22800 | 22850 | 22850 | 22800 | 1757 |
| 247 | 20240119 | 143500 | 10612274400 | 22850 | 22850 | 22850 | 22800 | 2343 |
| 248 | 20240119 | 143400 | 10558750450 | 22850 | 22850 | 22850 | 22800 | 7285 |
| 249 | 20240119 | 143300 | 10392307450 | 22850 | 22750 | 22850 | 22750 | 2028 |
| 250 | 20240119 | 143200 | 10346071500 | 22800 | 22800 | 22800 | 22750 | 1136 |
| 251 | 20240119 | 143100 | 10320195200 | 22800 | 22800 | 22800 | 22750 | 986 |
| 252 | 20240119 | 143000 | 10297736000 | 22800 | 22800 | 22800 | 22750 | 3517 |
| 253 | 20240119 | 142900 | 10217629400 | 22800 | 22800 | 22800 | 22750 | 1243 |
| 254 | 20240119 | 142800 | 10189298900 | 22750 | 22800 | 22800 | 22750 | 1378 |
| 255 | 20240119 | 142700 | 10157902000 | 22800 | 22750 | 22800 | 22750 | 1013 |
| 256 | 20240119 | 142600 | 10134828850 | 22750 | 22750 | 22800 | 22750 | 1650 |
| 257 | 20240119 | 142500 | 10097227900 | 22800 | 22750 | 22800 | 22750 | 676 |
| 258 | 20240119 | 142400 | 10081829950 | 22800 | 22750 | 22800 | 22750 | 1621 |
| 259 | 20240119 | 142300 | 10044892500 | 22800 | 22750 | 22800 | 22750 | 1199 |
| 260 | 20240119 | 142200 | 10017567800 | 22800 | 22800 | 22850 | 22750 | 12411 |
| 261 | 20240119 | 142100 | 9734616900 | 22800 | 22750 | 22800 | 22750 | 2253 |
| 262 | 20240119 | 142000 | 9683270400 | 22750 | 22800 | 22800 | 22750 | 1295 |
| 263 | 20240119 | 141900 | 9653759750 | 22800 | 22800 | 22800 | 22750 | 1386 |
| 264 | 20240119 | 141800 | 9622192050 | 22750 | 22700 | 22750 | 22700 | 2259 |
| 265 | 20240119 | 141700 | 9570822950 | 22750 | 22750 | 22800 | 22700 | 1237 |
| 266 | 20240119 | 141600 | 9542693950 | 22750 | 22750 | 22750 | 22700 | 8346 |
| 267 | 20240119 | 141500 | 9352849650 | 22700 | 22750 | 22750 | 22700 | 514 |
| 268 | 20240119 | 141400 | 9341175850 | 22750 | 22700 | 22750 | 22700 | 561 |
| 269 | 20240119 | 141300 | 9328427700 | 22700 | 22650 | 22750 | 22650 | 3362 |
| 270 | 20240119 | 141200 | 9252124550 | 22700 | 22650 | 22700 | 22650 | 651 |
| 271 | 20240119 | 141100 | 9237368900 | 22650 | 22700 | 22700 | 22650 | 433 |
| 272 | 20240119 | 141000 | 9227554150 | 22650 | 22700 | 22700 | 22650 | 491 |
| 273 | 20240119 | 140900 | 9216424500 | 22700 | 22650 | 22750 | 22650 | 3285 |
| 274 | 20240119 | 140800 | 9141865300 | 22650 | 22650 | 22700 | 22650 | 574 |
| 275 | 20240119 | 140700 | 9128857150 | 22650 | 22650 | 22700 | 22650 | 356 |
| 276 | 20240119 | 140600 | 9120791750 | 22700 | 22650 | 22700 | 22650 | 672 |
| 277 | 20240119 | 140500 | 9105540350 | 22700 | 22700 | 22750 | 22650 | 1899 |
| 278 | 20240119 | 140400 | 9062430250 | 22750 | 22750 | 22750 | 22700 | 575 |
| 279 | 20240119 | 140300 | 9049365500 | 22750 | 22750 | 22750 | 22700 | 328 |
| 280 | 20240119 | 140200 | 9041910650 | 22700 | 22700 | 22750 | 22700 | 464 |
| 281 | 20240119 | 140100 | 9031371650 | 22750 | 22700 | 22750 | 22700 | 539 |
| 282 | 20240119 | 140000 | 9019125400 | 22750 | 22700 | 22750 | 22700 | 338 |
| 283 | 20240119 | 135900 | 9011446800 | 22750 | 22750 | 22750 | 22700 | 338 |
| 284 | 20240119 | 135800 | 9003764450 | 22750 | 22700 | 22750 | 22700 | 4982 |
| 285 | 20240119 | 135700 | 8890431750 | 22700 | 22700 | 22800 | 22700 | 4919 |
| 286 | 20240119 | 135600 | 8778530800 | 22700 | 22750 | 22750 | 22700 | 658 |
| 287 | 20240119 | 135500 | 8763587200 | 22750 | 22700 | 22750 | 22700 | 412 |
| 288 | 20240119 | 135400 | 8754224700 | 22750 | 22750 | 22750 | 22700 | 394 |
| 289 | 20240119 | 135300 | 8745268400 | 22750 | 22750 | 22750 | 22700 | 987 |
| 290 | 20240119 | 135200 | 8722827250 | 22750 | 22750 | 22750 | 22700 | 1514 |
| 291 | 20240119 | 135100 | 8688395350 | 22750 | 22700 | 22750 | 22700 | 420 |
| 292 | 20240119 | 135000 | 8678842650 | 22750 | 22750 | 22750 | 22700 | 7162 |
| 293 | 20240119 | 134900 | 8515919350 | 22750 | 22750 | 22750 | 22700 | 261 |
| 294 | 20240119 | 134800 | 8509987250 | 22750 | 22700 | 22750 | 22700 | 466 |
| 295 | 20240119 | 134700 | 8499398050 | 22700 | 22750 | 22750 | 22700 | 476 |
| 296 | 20240119 | 134600 | 8488584500 | 22750 | 22700 | 22750 | 22700 | 577 |
| 297 | 20240119 | 134500 | 8475480850 | 22700 | 22700 | 22700 | 22650 | 367 |
| 298 | 20240119 | 134400 | 8467162100 | 22750 | 22700 | 22750 | 22650 | 312 |
| 299 | 20240119 | 134300 | 8460074300 | 22700 | 22650 | 22750 | 22650 | 59 |
| 300 | 20240119 | 134200 | 8458734950 | 22750 | 22700 | 22750 | 22650 | 4081 |
| 301 | 20240119 | 134100 | 8366059100 | 22700 | 22650 | 22700 | 22650 | 838 |
| 302 | 20240119 | 134000 | 8347070000 | 22700 | 22650 | 22750 | 22650 | 4379 |
| 303 | 20240119 | 133900 | 8247553650 | 22650 | 22700 | 22700 | 22650 | 484 |
| 304 | 20240119 | 133800 | 8236583900 | 22700 | 22700 | 22750 | 22650 | 1728 |
| 305 | 20240119 | 133700 | 8197375050 | 22650 | 22700 | 22750 | 22650 | 3723 |
| 306 | 20240119 | 133600 | 8112879550 | 22700 | 22700 | 22750 | 22650 | 669 |
| 307 | 20240119 | 133500 | 8097695300 | 22650 | 22700 | 22750 | 22650 | 1351 |
| 308 | 20240119 | 133400 | 8067088600 | 22750 | 22700 | 22750 | 22650 | 736 |
| 309 | 20240119 | 133300 | 8050383250 | 22650 | 22650 | 22700 | 22650 | 351 |
| 310 | 20240119 | 133200 | 8042426750 | 22700 | 22700 | 22750 | 22650 | 1850 |
| 311 | 20240119 | 133100 | 8000430150 | 22700 | 22650 | 22750 | 22650 | 5510 |
| 312 | 20240119 | 133000 | 7875374900 | 22650 | 22650 | 22650 | 22600 | 861 |
| 313 | 20240119 | 132900 | 7855884400 | 22650 | 22650 | 22650 | 22600 | 373 |
| 314 | 20240119 | 132800 | 7847440450 | 22650 | 22600 | 22650 | 22600 | 872 |
| 315 | 20240119 | 132700 | 7827714200 | 22650 | 22650 | 22650 | 22600 | 587 |
| 316 | 20240119 | 132600 | 7814435350 | 22650 | 22650 | 22650 | 22600 | 897 |
| 317 | 20240119 | 132500 | 7794155550 | 22650 | 22700 | 22700 | 22650 | 1815 |
| 318 | 20240119 | 132400 | 7753038850 | 22650 | 22700 | 22700 | 22650 | 1350 |
| 319 | 20240119 | 132300 | 7722406850 | 22700 | 22700 | 22700 | 22650 | 160 |
| 320 | 20240119 | 132200 | 7718777500 | 22650 | 22700 | 22700 | 22650 | 3029 |
| 321 | 20240119 | 132100 | 7650038150 | 22700 | 22700 | 22700 | 22650 | 372 |
| 322 | 20240119 | 132000 | 7641600000 | 22650 | 22650 | 22700 | 22650 | 921 |
| 323 | 20240119 | 131900 | 7620697700 | 22700 | 22700 | 22700 | 22650 | 778 |
| 324 | 20240119 | 131800 | 7603044650 | 22650 | 22700 | 22700 | 22650 | 494 |
| 325 | 20240119 | 131700 | 7591845100 | 22700 | 22650 | 22700 | 22650 | 933 |
| 326 | 20240119 | 131600 | 7570673650 | 22700 | 22700 | 22700 | 22650 | 379 |
| 327 | 20240119 | 131500 | 7562078750 | 22700 | 22700 | 22700 | 22650 | 5596 |
| 328 | 20240119 | 131400 | 7435059000 | 22700 | 22700 | 22700 | 22650 | 272 |
| 329 | 20240119 | 131300 | 7428888000 | 22700 | 22700 | 22700 | 22650 | 280 |
| 330 | 20240119 | 131200 | 7422538900 | 22700 | 22700 | 22700 | 22650 | 678 |
| 331 | 20240119 | 131100 | 7407168150 | 22700 | 22650 | 22700 | 22650 | 11717 |
| 332 | 20240119 | 131000 | 7141658350 | 22600 | 22600 | 22650 | 22600 | 2283 |
| 333 | 20240119 | 130900 | 7089960750 | 22650 | 22650 | 22650 | 22600 | 493 |
| 334 | 20240119 | 130800 | 7078807950 | 22550 | 22650 | 22650 | 22550 | 174 |
| 335 | 20240119 | 130700 | 7074873300 | 22650 | 22600 | 22650 | 22550 | 582 |
| 336 | 20240119 | 130600 | 7061726050 | 22650 | 22600 | 22650 | 22600 | 74 |
| 337 | 20240119 | 130500 | 7060052850 | 22600 | 22600 | 22650 | 22550 | 854 |
| 338 | 20240119 | 130400 | 7040735750 | 22650 | 22650 | 22650 | 22550 | 345 |
| 339 | 20240119 | 130300 | 7032937750 | 22650 | 22600 | 22650 | 22600 | 3731 |
| 340 | 20240119 | 130200 | 6948576200 | 22550 | 22550 | 22600 | 22550 | 721 |
| 341 | 20240119 | 130100 | 6932299500 | 22550 | 22600 | 22600 | 22550 | 1335 |
| 342 | 20240119 | 130000 | 6902166150 | 22550 | 22600 | 22600 | 22550 | 316 |
| 343 | 20240119 | 125900 | 6895028550 | 22600 | 22550 | 22600 | 22550 | 826 |
| 344 | 20240119 | 125800 | 6876369150 | 22600 | 22600 | 22600 | 22550 | 399 |
| 345 | 20240119 | 125700 | 6867360150 | 22600 | 22550 | 22600 | 22550 | 377 |
| 346 | 20240119 | 125600 | 6858847300 | 22600 | 22550 | 22600 | 22550 | 696 |
| 347 | 20240119 | 125500 | 6843144800 | 22550 | 22550 | 22600 | 22550 | 322 |
| 348 | 20240119 | 125400 | 6835878300 | 22600 | 22600 | 22600 | 22550 | 110 |
| 349 | 20240119 | 125300 | 6833393350 | 22550 | 22550 | 22600 | 22550 | 335 |
| 350 | 20240119 | 125200 | 6825831050 | 22550 | 22550 | 22600 | 22550 | 504 |
| 351 | 20240119 | 125100 | 6814456500 | 22600 | 22600 | 22600 | 22550 | 200 |
| 352 | 20240119 | 125000 | 6809937650 | 22600 | 22550 | 22600 | 22550 | 736 |
| 353 | 20240119 | 124900 | 6793316400 | 22600 | 22600 | 22600 | 22550 | 247 |
| 354 | 20240119 | 124800 | 6787736750 | 22550 | 22600 | 22600 | 22550 | 2429 |
| 355 | 20240119 | 124700 | 6732848050 | 22600 | 22600 | 22600 | 22550 | 955 |
| 356 | 20240119 | 124600 | 6711306250 | 22600 | 22600 | 22600 | 22550 | 379 |
| 357 | 20240119 | 124500 | 6702755800 | 22600 | 22550 | 22600 | 22550 | 567 |
| 358 | 20240119 | 124400 | 6689945750 | 22600 | 22600 | 22600 | 22550 | 547 |
| 359 | 20240119 | 124300 | 6677602800 | 22550 | 22550 | 22600 | 22550 | 4854 |
| 360 | 20240119 | 124200 | 6567915550 | 22550 | 22500 | 22600 | 22500 | 383 |
| 361 | 20240119 | 124100 | 6559277150 | 22550 | 22550 | 22550 | 22500 | 608 |
| 362 | 20240119 | 124000 | 6545577600 | 22500 | 22550 | 22600 | 22500 | 311 |
| 363 | 20240119 | 123900 | 6538566450 | 22550 | 22500 | 22600 | 22500 | 451 |
| 364 | 20240119 | 123800 | 6528399050 | 22500 | 22550 | 22600 | 22500 | 275 |
| 365 | 20240119 | 123700 | 6522192650 | 22550 | 22550 | 22600 | 22550 | 499 |
| 366 | 20240119 | 123600 | 6510937650 | 22550 | 22600 | 22600 | 22550 | 1086 |
| 367 | 20240119 | 123500 | 6486438150 | 22550 | 22550 | 22600 | 22500 | 1561 |
| 368 | 20240119 | 123400 | 6451253250 | 22550 | 22550 | 22550 | 22500 | 221 |
| 369 | 20240119 | 123300 | 6446270850 | 22550 | 22500 | 22550 | 22500 | 931 |
| 370 | 20240119 | 123200 | 6425318550 | 22500 | 22550 | 22550 | 22500 | 658 |
| 371 | 20240119 | 123100 | 6410495600 | 22550 | 22550 | 22550 | 22500 | 1423 |
| 372 | 20240119 | 123000 | 6378409850 | 22500 | 22550 | 22550 | 22500 | 287 |
| 373 | 20240119 | 122900 | 6371945400 | 22500 | 22500 | 22550 | 22500 | 519 |
| 374 | 20240119 | 122800 | 6360259000 | 22500 | 22550 | 22550 | 22500 | 1138 |
| 375 | 20240119 | 122700 | 6334601500 | 22550 | 22600 | 22600 | 22550 | 424 |
| 376 | 20240119 | 122600 | 6325035400 | 22550 | 22550 | 22600 | 22550 | 411 |
| 377 | 20240119 | 122500 | 6315763500 | 22600 | 22600 | 22600 | 22550 | 335 |
| 378 | 20240119 | 122400 | 6308197900 | 22600 | 22600 | 22600 | 22550 | 590 |
| 379 | 20240119 | 122300 | 6294886550 | 22550 | 22600 | 22600 | 22550 | 322 |
| 380 | 20240119 | 122200 | 6287614650 | 22600 | 22600 | 22600 | 22550 | 557 |
| 381 | 20240119 | 122100 | 6275051350 | 22550 | 22600 | 22600 | 22550 | 2170 |
| 382 | 20240119 | 122000 | 6226104850 | 22550 | 22600 | 22600 | 22550 | 540 |
| 383 | 20240119 | 121900 | 6213922500 | 22550 | 22600 | 22600 | 22550 | 700 |
| 384 | 20240119 | 121800 | 6198125400 | 22600 | 22550 | 22600 | 22550 | 11658 |
| 385 | 20240119 | 121700 | 5934668950 | 22600 | 22550 | 22600 | 22550 | 223 |
| 386 | 20240119 | 121600 | 5929636450 | 22600 | 22500 | 22600 | 22500 | 847 |
| 387 | 20240119 | 121500 | 5910532050 | 22500 | 22550 | 22600 | 22500 | 481 |
| 388 | 20240119 | 121400 | 5899704150 | 22550 | 22500 | 22600 | 22500 | 217 |
| 389 | 20240119 | 121300 | 5894811350 | 22550 | 22500 | 22600 | 22500 | 190 |
| 390 | 20240119 | 121200 | 5890534250 | 22500 | 22550 | 22600 | 22500 | 466 |
| 391 | 20240119 | 121100 | 5880032300 | 22600 | 22600 | 22600 | 22550 | 298 |
| 392 | 20240119 | 121000 | 5873301300 | 22550 | 22600 | 22600 | 22500 | 244 |
| 393 | 20240119 | 120900 | 5867796650 | 22600 | 22500 | 22600 | 22500 | 463 |
| 394 | 20240119 | 120800 | 5857353650 | 22550 | 22550 | 22550 | 22500 | 5489 |
| 395 | 20240119 | 120700 | 5733580050 | 22550 | 22550 | 22600 | 22550 | 735 |
| 396 | 20240119 | 120600 | 5716986150 | 22550 | 22600 | 22600 | 22550 | 923 |
| 397 | 20240119 | 120500 | 5696161550 | 22550 | 22550 | 22600 | 22550 | 315 |
| 398 | 20240119 | 120400 | 5689048300 | 22600 | 22600 | 22600 | 22550 | 458 |
| 399 | 20240119 | 120300 | 5678710800 | 22600 | 22550 | 22600 | 22550 | 629 |
| 400 | 20240119 | 120200 | 5664520300 | 22550 | 22550 | 22600 | 22550 | 625 |
| 401 | 20240119 | 120100 | 5650421000 | 22600 | 22550 | 22600 | 22550 | 548 |
| 402 | 20240119 | 120000 | 5638052150 | 22550 | 22550 | 22600 | 22550 | 729 |
| 403 | 20240119 | 115900 | 5621603400 | 22600 | 22600 | 22600 | 22550 | 218 |
| 404 | 20240119 | 115800 | 5616682600 | 22550 | 22550 | 22600 | 22550 | 1143 |
| 405 | 20240119 | 115700 | 5590904050 | 22600 | 22600 | 22600 | 22550 | 338 |
| 406 | 20240119 | 115600 | 5583273700 | 22600 | 22550 | 22600 | 22550 | 194 |
| 407 | 20240119 | 115500 | 5578893150 | 22550 | 22600 | 22600 | 22550 | 467 |
| 408 | 20240119 | 115400 | 5568356000 | 22550 | 22550 | 22600 | 22550 | 1722 |
| 409 | 20240119 | 115300 | 5529515750 | 22600 | 22500 | 22600 | 22500 | 531 |
| 410 | 20240119 | 115200 | 5517541150 | 22500 | 22600 | 22600 | 22500 | 492 |
| 411 | 20240119 | 115100 | 5506461200 | 22600 | 22600 | 22600 | 22550 | 299 |
| 412 | 20240119 | 115000 | 5499710050 | 22550 | 22550 | 22600 | 22500 | 954 |
| 413 | 20240119 | 114900 | 5478185400 | 22550 | 22550 | 22550 | 22500 | 638 |
| 414 | 20240119 | 114800 | 5463807350 | 22550 | 22550 | 22550 | 22500 | 265 |
| 415 | 20240119 | 114700 | 5457838100 | 22550 | 22550 | 22550 | 22500 | 639 |
| 416 | 20240119 | 114600 | 5443454200 | 22500 | 22550 | 22600 | 22500 | 3016 |
| 417 | 20240119 | 114500 | 5375448550 | 22500 | 22500 | 22550 | 22500 | 355 |
| 418 | 20240119 | 114400 | 5367458650 | 22550 | 22550 | 22550 | 22500 | 510 |
| 419 | 20240119 | 114300 | 5355974250 | 22550 | 22550 | 22550 | 22500 | 184 |
| 420 | 20240119 | 114200 | 5351828400 | 22500 | 22550 | 22550 | 22500 | 367 |
| 421 | 20240119 | 114100 | 5343562900 | 22550 | 22500 | 22550 | 22500 | 268 |
| 422 | 20240119 | 114000 | 5337531050 | 22500 | 22500 | 22550 | 22500 | 176 |
| 423 | 20240119 | 113900 | 5333566050 | 22500 | 22550 | 22550 | 22500 | 466 |
| 424 | 20240119 | 113800 | 5323061450 | 22500 | 22500 | 22550 | 22500 | 373 |
| 425 | 20240119 | 113700 | 5314665700 | 22500 | 22550 | 22550 | 22500 | 556 |
| 426 | 20240119 | 113600 | 5302135700 | 22550 | 22550 | 22550 | 22500 | 698 |
| 427 | 20240119 | 113500 | 5286403400 | 22500 | 22550 | 22550 | 22500 | 558 |
| 428 | 20240119 | 113400 | 5273833750 | 22550 | 22550 | 22550 | 22500 | 202 |
| 429 | 20240119 | 113300 | 5269279750 | 22550 | 22500 | 22550 | 22500 | 409 |
| 430 | 20240119 | 113200 | 5260065900 | 22500 | 22550 | 22550 | 22500 | 825 |
| 431 | 20240119 | 113100 | 5241477450 | 22550 | 22550 | 22550 | 22500 | 210 |
| 432 | 20240119 | 113000 | 5236748050 | 22500 | 22550 | 22550 | 22450 | 347 |
| 433 | 20240119 | 112900 | 5228946400 | 22450 | 22500 | 22550 | 22450 | 1749 |
| 434 | 20240119 | 112800 | 5189596450 | 22550 | 22550 | 22550 | 22500 | 419 |
| 435 | 20240119 | 112700 | 5180160800 | 22550 | 22500 | 22550 | 22500 | 227 |
| 436 | 20240119 | 112600 | 5175046850 | 22500 | 22500 | 22550 | 22500 | 335 |
| 437 | 20240119 | 112500 | 5167506400 | 22500 | 22550 | 22550 | 22500 | 9046 |
| 438 | 20240119 | 112400 | 4963522850 | 22550 | 22500 | 22550 | 22450 | 651 |
| 439 | 20240119 | 112300 | 4948875750 | 22550 | 22500 | 22550 | 22500 | 517 |
| 440 | 20240119 | 112200 | 4937227250 | 22550 | 22550 | 22550 | 22500 | 512 |
| 441 | 20240119 | 112100 | 4925684950 | 22550 | 22550 | 22550 | 22500 | 639 |
| 442 | 20240119 | 112000 | 4911295900 | 22500 | 22550 | 22550 | 22500 | 215 |
| 443 | 20240119 | 111900 | 4906454150 | 22550 | 22500 | 22550 | 22500 | 477 |
| 444 | 20240119 | 111800 | 4895710700 | 22500 | 22500 | 22550 | 22450 | 2479 |
| 445 | 20240119 | 111700 | 4839936150 | 22500 | 22500 | 22500 | 22450 | 622 |
| 446 | 20240119 | 111600 | 4825943450 | 22500 | 22500 | 22500 | 22450 | 1638 |
| 447 | 20240119 | 111500 | 4789166550 | 22450 | 22500 | 22500 | 22450 | 398 |
| 448 | 20240119 | 111400 | 4780228750 | 22500 | 22500 | 22500 | 22450 | 204 |
| 449 | 20240119 | 111300 | 4775639850 | 22500 | 22500 | 22550 | 22450 | 402 |
| 450 | 20240119 | 111200 | 4766596500 | 22500 | 22550 | 22550 | 22450 | 771 |
| 451 | 20240119 | 111100 | 4749267400 | 22450 | 22550 | 22550 | 22450 | 89 |
| 452 | 20240119 | 111000 | 4747262550 | 22500 | 22500 | 22500 | 22450 | 3096 |
| 453 | 20240119 | 110900 | 4677607450 | 22450 | 22450 | 22500 | 22450 | 407 |
| 454 | 20240119 | 110800 | 4668465650 | 22500 | 22500 | 22500 | 22450 | 297 |
| 455 | 20240119 | 110700 | 4661793300 | 22500 | 22500 | 22500 | 22500 | 103 |
| 456 | 20240119 | 110600 | 4659475800 | 22500 | 22550 | 22550 | 22450 | 3746 |
| 457 | 20240119 | 110500 | 4575208400 | 22550 | 22500 | 22550 | 22500 | 895 |
| 458 | 20240119 | 110400 | 4555036600 | 22500 | 22500 | 22550 | 22500 | 3513 |
| 459 | 20240119 | 110300 | 4475987300 | 22500 | 22550 | 22550 | 22500 | 704 |
| 460 | 20240119 | 110200 | 4460126700 | 22500 | 22550 | 22550 | 22500 | 271 |
| 461 | 20240119 | 110100 | 4454019050 | 22500 | 22500 | 22550 | 22500 | 375 |
| 462 | 20240119 | 110000 | 4445579000 | 22500 | 22550 | 22550 | 22500 | 1730 |
| 463 | 20240119 | 105900 | 4406647650 | 22550 | 22550 | 22550 | 22500 | 293 |
| 464 | 20240119 | 105800 | 4400042550 | 22500 | 22550 | 22550 | 22500 | 1228 |
| 465 | 20240119 | 105700 | 4372386400 | 22550 | 22500 | 22550 | 22450 | 2600 |
| 466 | 20240119 | 105600 | 4313882200 | 22500 | 22500 | 22500 | 22450 | 247 |
| 467 | 20240119 | 105500 | 4308327400 | 22450 | 22450 | 22500 | 22450 | 483 |
| 468 | 20240119 | 105400 | 4297473200 | 22500 | 22450 | 22500 | 22450 | 723 |
| 469 | 20240119 | 105300 | 4281235600 | 22500 | 22450 | 22500 | 22450 | 1577 |
| 470 | 20240119 | 105200 | 4245820400 | 22500 | 22500 | 22500 | 22450 | 682 |
| 471 | 20240119 | 105100 | 4230490200 | 22500 | 22500 | 22500 | 22450 | 118 |
| 472 | 20240119 | 105000 | 4227836250 | 22500 | 22550 | 22550 | 22450 | 4664 |
| 473 | 20240119 | 104900 | 4122917800 | 22500 | 22550 | 22550 | 22500 | 391 |
| 474 | 20240119 | 104800 | 4114116450 | 22500 | 22550 | 22550 | 22500 | 828 |
| 475 | 20240119 | 104700 | 4095481700 | 22550 | 22550 | 22550 | 22500 | 94 |
| 476 | 20240119 | 104600 | 4093362050 | 22500 | 22600 | 22600 | 22500 | 1077 |
| 477 | 20240119 | 104500 | 4069070000 | 22550 | 22600 | 22600 | 22550 | 194 |
| 478 | 20240119 | 104400 | 4064689950 | 22600 | 22500 | 22600 | 22500 | 6800 |
| 479 | 20240119 | 104300 | 3911354200 | 22500 | 22550 | 22550 | 22500 | 1125 |
| 480 | 20240119 | 104200 | 3886010500 | 22500 | 22500 | 22550 | 22500 | 170 |
| 481 | 20240119 | 104100 | 3882181050 | 22500 | 22500 | 22550 | 22500 | 262 |
| 482 | 20240119 | 104000 | 3876283350 | 22550 | 22550 | 22550 | 22500 | 623 |
| 483 | 20240119 | 103900 | 3862239800 | 22550 | 22550 | 22550 | 22500 | 373 |
| 484 | 20240119 | 103800 | 3853839850 | 22500 | 22500 | 22550 | 22500 | 538 |
| 485 | 20240119 | 103700 | 3841727800 | 22500 | 22500 | 22550 | 22500 | 157 |
| 486 | 20240119 | 103600 | 3838192000 | 22500 | 22550 | 22550 | 22500 | 305 |
| 487 | 20240119 | 103500 | 3831320250 | 22550 | 22500 | 22550 | 22500 | 1080 |
| 488 | 20240119 | 103400 | 3807013100 | 22500 | 22500 | 22500 | 22450 | 371 |
| 489 | 20240119 | 103300 | 3798666700 | 22500 | 22500 | 22500 | 22450 | 1405 |
| 490 | 20240119 | 103200 | 3767067200 | 22550 | 22550 | 22550 | 22500 | 1185 |
| 491 | 20240119 | 103100 | 3740376600 | 22550 | 22450 | 22550 | 22450 | 5057 |
| 492 | 20240119 | 103000 | 3626598400 | 22450 | 22500 | 22500 | 22450 | 589 |
| 493 | 20240119 | 102900 | 3613349100 | 22500 | 22500 | 22500 | 22450 | 754 |
| 494 | 20240119 | 102800 | 3596397000 | 22450 | 22450 | 22500 | 22450 | 414 |
| 495 | 20240119 | 102700 | 3587091800 | 22500 | 22500 | 22500 | 22450 | 556 |
| 496 | 20240119 | 102600 | 3574584300 | 22500 | 22550 | 22550 | 22500 | 2952 |
| 497 | 20240119 | 102500 | 3508156000 | 22550 | 22550 | 22550 | 22500 | 360 |
| 498 | 20240119 | 102400 | 3500045900 | 22550 | 22500 | 22550 | 22500 | 8 |
| 499 | 20240119 | 102300 | 3499865750 | 22500 | 22550 | 22550 | 22500 | 785 |
| 500 | 20240119 | 102200 | 3482197400 | 22500 | 22550 | 22550 | 22500 | 491 |
| 501 | 20240119 | 102100 | 3471134650 | 22500 | 22550 | 22550 | 22500 | 2596 |
| 502 | 20240119 | 102000 | 3412704300 | 22500 | 22500 | 22550 | 22500 | 1303 |
| 503 | 20240119 | 101900 | 3383339400 | 22500 | 22500 | 22550 | 22450 | 10934 |
| 504 | 20240119 | 101800 | 3136849200 | 22450 | 22450 | 22500 | 22450 | 762 |
| 505 | 20240119 | 101700 | 3119726300 | 22500 | 22500 | 22500 | 22450 | 914 |
| 506 | 20240119 | 101600 | 3099167100 | 22500 | 22500 | 22500 | 22450 | 2540 |
| 507 | 20240119 | 101500 | 3042020600 | 22500 | 22500 | 22500 | 22450 | 3123 |
| 508 | 20240119 | 101400 | 2971761000 | 22500 | 22500 | 22500 | 22450 | 1018 |
| 509 | 20240119 | 101300 | 2948858450 | 22450 | 22550 | 22550 | 22450 | 9373 |
| 510 | 20240119 | 101200 | 2737967450 | 22550 | 22550 | 22550 | 22500 | 362 |
| 511 | 20240119 | 101100 | 2729805150 | 22550 | 22550 | 22550 | 22500 | 448 |
| 512 | 20240119 | 101000 | 2719703800 | 22550 | 22550 | 22550 | 22500 | 3230 |
| 513 | 20240119 | 100900 | 2646868000 | 22550 | 22550 | 22550 | 22500 | 2648 |
| 514 | 20240119 | 100800 | 2587169100 | 22500 | 22500 | 22550 | 22500 | 512 |
| 515 | 20240119 | 100700 | 2575633850 | 22550 | 22550 | 22550 | 22500 | 354 |
| 516 | 20240119 | 100600 | 2567658550 | 22550 | 22550 | 22550 | 22500 | 607 |
| 517 | 20240119 | 100500 | 2553980700 | 22550 | 22550 | 22550 | 22500 | 289 |
| 518 | 20240119 | 100400 | 2547467300 | 22500 | 22500 | 22550 | 22500 | 185 |
| 519 | 20240119 | 100300 | 2543297650 | 22550 | 22550 | 22550 | 22500 | 405 |
| 520 | 20240119 | 100200 | 2534175800 | 22550 | 22550 | 22550 | 22500 | 441 |
| 521 | 20240119 | 100100 | 2524235650 | 22550 | 22500 | 22550 | 22500 | 830 |
| 522 | 20240119 | 100000 | 2505532850 | 22500 | 22500 | 22550 | 22500 | 788 |
| 523 | 20240119 | 095900 | 2487771050 | 22500 | 22500 | 22550 | 22500 | 1125 |
| 524 | 20240119 | 095800 | 2462407150 | 22550 | 22550 | 22550 | 22500 | 444 |
| 525 | 20240119 | 095700 | 2452406400 | 22550 | 22500 | 22550 | 22500 | 553 |
| 526 | 20240119 | 095600 | 2439955200 | 22550 | 22500 | 22550 | 22500 | 574 |
| 527 | 20240119 | 095500 | 2427030250 | 22550 | 22550 | 22550 | 22550 | 177 |
| 528 | 20240119 | 095400 | 2423038900 | 22500 | 22550 | 22550 | 22450 | 330 |
| 529 | 20240119 | 095300 | 2415611250 | 22550 | 22500 | 22550 | 22500 | 2132 |
| 530 | 20240119 | 095200 | 2367635400 | 22550 | 22550 | 22550 | 22500 | 1657 |
| 531 | 20240119 | 095100 | 2330279900 | 22500 | 22500 | 22550 | 22500 | 248 |
| 532 | 20240119 | 095000 | 2324694500 | 22500 | 22550 | 22550 | 22500 | 359 |
| 533 | 20240119 | 094900 | 2316610950 | 22500 | 22550 | 22550 | 22500 | 499 |
| 534 | 20240119 | 094800 | 2305368800 | 22550 | 22550 | 22550 | 22500 | 467 |
| 535 | 20240119 | 094700 | 2294850900 | 22550 | 22550 | 22550 | 22500 | 317 |
| 536 | 20240119 | 094600 | 2287705650 | 22500 | 22500 | 22550 | 22500 | 1666 |
| 537 | 20240119 | 094500 | 2250209000 | 22450 | 22500 | 22500 | 22450 | 631 |
| 538 | 20240119 | 094400 | 2236020650 | 22450 | 22500 | 22500 | 22450 | 441 |
| 539 | 20240119 | 094300 | 2226102000 | 22500 | 22500 | 22550 | 22500 | 4388 |
| 540 | 20240119 | 094200 | 2127370900 | 22550 | 22500 | 22550 | 22500 | 119 |
| 541 | 20240119 | 094100 | 2124688950 | 22500 | 22500 | 22500 | 22500 | 2292 |
| 542 | 20240119 | 094000 | 2073118950 | 22500 | 22500 | 22550 | 22450 | 1850 |
| 543 | 20240119 | 093900 | 2031496800 | 22550 | 22550 | 22550 | 22500 | 189 |
| 544 | 20240119 | 093800 | 2027239000 | 22500 | 22550 | 22550 | 22500 | 526 |
| 545 | 20240119 | 093700 | 2015391450 | 22550 | 22550 | 22550 | 22500 | 1355 |
| 546 | 20240119 | 093600 | 1984837800 | 22550 | 22500 | 22550 | 22500 | 567 |
| 547 | 20240119 | 093500 | 1972064550 | 22500 | 22550 | 22550 | 22500 | 140 |
| 548 | 20240119 | 093400 | 1968912350 | 22550 | 22550 | 22550 | 22500 | 730 |
| 549 | 20240119 | 093300 | 1952455800 | 22550 | 22550 | 22550 | 22500 | 1057 |
| 550 | 20240119 | 093200 | 1928652950 | 22500 | 22500 | 22550 | 22500 | 644 |
| 551 | 20240119 | 093100 | 1914145000 | 22550 | 22550 | 22550 | 22500 | 274 |
| 552 | 20240119 | 093000 | 1907973050 | 22550 | 22550 | 22550 | 22500 | 730 |
| 553 | 20240119 | 092900 | 1891541100 | 22500 | 22500 | 22550 | 22500 | 1919 |
| 554 | 20240119 | 092800 | 1848307350 | 22550 | 22550 | 22550 | 22450 | 897 |
| 555 | 20240119 | 092700 | 1828094150 | 22500 | 22550 | 22550 | 22500 | 783 |
| 556 | 20240119 | 092600 | 1810467650 | 22500 | 22500 | 22550 | 22500 | 1849 |
| 557 | 20240119 | 092500 | 1768833950 | 22500 | 22550 | 22600 | 22500 | 5189 |
| 558 | 20240119 | 092400 | 1651819550 | 22550 | 22450 | 22550 | 22450 | 2821 |
| 559 | 20240119 | 092300 | 1588320150 | 22500 | 22500 | 22500 | 22450 | 3421 |
| 560 | 20240119 | 092200 | 1511353250 | 22500 | 22550 | 22550 | 22500 | 734 |
| 561 | 20240119 | 092100 | 1494807450 | 22500 | 22550 | 22550 | 22500 | 746 |
| 562 | 20240119 | 092000 | 1478004200 | 22550 | 22550 | 22600 | 22500 | 5963 |
| 563 | 20240119 | 091900 | 1343537600 | 22500 | 22500 | 22550 | 22500 | 718 |
| 564 | 20240119 | 091800 | 1327364350 | 22500 | 22550 | 22550 | 22500 | 910 |
| 565 | 20240119 | 091700 | 1306859950 | 22550 | 22500 | 22550 | 22500 | 456 |
| 566 | 20240119 | 091600 | 1296581600 | 22550 | 22500 | 22550 | 22450 | 10451 |
| 567 | 20240119 | 091500 | 1061424650 | 22450 | 22450 | 22500 | 22450 | 382 |
| 568 | 20240119 | 091400 | 1052844200 | 22500 | 22450 | 22500 | 22450 | 3058 |
| 569 | 20240119 | 091300 | 984167550 | 22500 | 22500 | 22500 | 22450 | 369 |
| 570 | 20240119 | 091200 | 975873450 | 22500 | 22500 | 22550 | 22450 | 1648 |
| 571 | 20240119 | 091100 | 938796400 | 22500 | 22500 | 22550 | 22450 | 1758 |
| 572 | 20240119 | 091000 | 899223450 | 22450 | 22500 | 22500 | 22450 | 3329 |
| 573 | 20240119 | 090900 | 824326600 | 22500 | 22500 | 22550 | 22450 | 7211 |
| 574 | 20240119 | 090800 | 662113200 | 22500 | 22500 | 22500 | 22450 | 639 |
| 575 | 20240119 | 090700 | 647742250 | 22500 | 22500 | 22500 | 22450 | 1926 |
| 576 | 20240119 | 090600 | 604494050 | 22500 | 22450 | 22500 | 22400 | 1976 |
| 577 | 20240119 | 090500 | 560156300 | 22400 | 22450 | 22450 | 22400 | 1644 |
| 578 | 20240119 | 090400 | 523320000 | 22450 | 22500 | 22500 | 22400 | 3318 |
| 579 | 20240119 | 090300 | 448843450 | 22450 | 22450 | 22500 | 22450 | 2452 |
| 580 | 20240119 | 090200 | 393746350 | 22500 | 22550 | 22550 | 22450 | 842 |
| 581 | 20240119 | 090100 | 374800250 | 22500 | 22550 | 22550 | 22450 | 4910 |
| 582 | 20240119 | 090000 | 264307000 | 22500 | 22550 | 22600 | 22450 | 11730 |