32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240119 | 185300 | 16026180850 | 25100 | 25100 | 25100 | 25100 | 16517 |
| 3 | 20240119 | 185200 | 16026180850 | 25100 | 25100 | 25100 | 25100 | 0 |
| 4 | 20240119 | 185100 | 16026180850 | 25100 | 25100 | 25100 | 25100 | 0 |
| 5 | 20240119 | 185000 | 16026180850 | 25100 | 25100 | 25100 | 25100 | 0 |
| 6 | 20240119 | 184900 | 16026180850 | 25100 | 25100 | 25100 | 25100 | 0 |
| 7 | 20240119 | 184800 | 16026180850 | 25100 | 25100 | 25100 | 25100 | 0 |
| 8 | 20240119 | 184700 | 16026180850 | 25100 | 25100 | 25100 | 25100 | 0 |
| 9 | 20240119 | 184600 | 16026180850 | 25100 | 25100 | 25100 | 25100 | 0 |
| 10 | 20240119 | 184500 | 16026180850 | 25100 | 25100 | 25100 | 25100 | 0 |
| 11 | 20240119 | 184400 | 16026180850 | 25100 | 25100 | 25100 | 25100 | 0 |
| 12 | 20240119 | 184300 | 16026180850 | 25100 | 25100 | 25100 | 25100 | 0 |
| 13 | 20240119 | 184200 | 16026180850 | 25100 | 25100 | 25100 | 25100 | 0 |
| 14 | 20240119 | 184100 | 16026180850 | 25100 | 25100 | 25100 | 25100 | 0 |
| 15 | 20240119 | 184000 | 16026180850 | 25100 | 25100 | 25100 | 25100 | 0 |
| 16 | 20240119 | 183900 | 16026180850 | 25100 | 25100 | 25100 | 25100 | 0 |
| 17 | 20240119 | 183800 | 16026180850 | 25100 | 25100 | 25100 | 25100 | 0 |
| 18 | 20240119 | 183700 | 16026180850 | 25100 | 25100 | 25100 | 25100 | 0 |
| 19 | 20240119 | 183600 | 16026180850 | 25100 | 25100 | 25100 | 25100 | 0 |
| 20 | 20240119 | 183500 | 16026180850 | 25100 | 25100 | 25100 | 25100 | 0 |
| 21 | 20240119 | 183400 | 16026180850 | 25100 | 25100 | 25100 | 25100 | 0 |
| 22 | 20240119 | 183300 | 16026180850 | 25100 | 25100 | 25100 | 25100 | 0 |
| 23 | 20240119 | 183200 | 16026180850 | 25100 | 25100 | 25100 | 25100 | 0 |
| 24 | 20240119 | 183100 | 16026180850 | 25100 | 25100 | 25100 | 25100 | 0 |
| 25 | 20240119 | 183000 | 16026180850 | 25100 | 25100 | 25100 | 25100 | 0 |
| 26 | 20240119 | 182900 | 16026180850 | 25100 | 25100 | 25100 | 25100 | 0 |
| 27 | 20240119 | 182800 | 16026180850 | 25100 | 25100 | 25100 | 25100 | 0 |
| 28 | 20240119 | 182700 | 16026180850 | 25100 | 25100 | 25100 | 25100 | 0 |
| 29 | 20240119 | 182600 | 16026180850 | 25100 | 25100 | 25100 | 25100 | 0 |
| 30 | 20240119 | 182500 | 16026180850 | 25100 | 25100 | 25100 | 25100 | 0 |
| 31 | 20240119 | 182400 | 16026180850 | 25100 | 25100 | 25100 | 25100 | 0 |
| 32 | 20240119 | 182300 | 16026180850 | 25100 | 25100 | 25100 | 25100 | 16517 |
| 33 | 20240119 | 182200 | 16026180850 | 25100 | 25100 | 25100 | 25100 | 0 |
| 34 | 20240119 | 182100 | 16026180850 | 25100 | 25100 | 25100 | 25100 | 0 |
| 35 | 20240119 | 182000 | 16026180850 | 25100 | 25100 | 25100 | 25100 | 0 |
| 36 | 20240119 | 181900 | 16026180850 | 25100 | 25100 | 25100 | 25100 | 0 |
| 37 | 20240119 | 181800 | 16026180850 | 25100 | 25100 | 25100 | 25100 | 0 |
| 38 | 20240119 | 181700 | 16026180850 | 25100 | 25100 | 25100 | 25100 | 0 |
| 39 | 20240119 | 181600 | 16026180850 | 25100 | 25100 | 25100 | 25100 | 0 |
| 40 | 20240119 | 181500 | 16026180850 | 25100 | 25100 | 25100 | 25100 | 0 |
| 41 | 20240119 | 181400 | 16026180850 | 25100 | 25100 | 25100 | 25100 | 0 |
| 42 | 20240119 | 181300 | 16026180850 | 25100 | 25100 | 25100 | 25100 | 0 |
| 43 | 20240119 | 181200 | 16026180850 | 25100 | 25100 | 25100 | 25100 | 0 |
| 44 | 20240119 | 181100 | 16026180850 | 25100 | 25100 | 25100 | 25100 | 0 |
| 45 | 20240119 | 181000 | 16026180850 | 25100 | 25100 | 25100 | 25100 | 0 |
| 46 | 20240119 | 180900 | 16026180850 | 25100 | 25100 | 25100 | 25100 | 0 |
| 47 | 20240119 | 180800 | 16026180850 | 25100 | 25100 | 25100 | 25100 | 0 |
| 48 | 20240119 | 180700 | 16026180850 | 25100 | 25100 | 25100 | 25100 | 0 |
| 49 | 20240119 | 180600 | 16026180850 | 25100 | 25100 | 25100 | 25100 | 0 |
| 50 | 20240119 | 180500 | 16026180850 | 25100 | 25100 | 25100 | 25100 | 0 |
| 51 | 20240119 | 180400 | 16026180850 | 25100 | 25100 | 25100 | 25100 | 0 |
| 52 | 20240119 | 180300 | 16026180850 | 25100 | 25100 | 25100 | 25100 | 0 |
| 53 | 20240119 | 180200 | 16026180850 | 25100 | 25100 | 25100 | 25100 | 0 |
| 54 | 20240119 | 180100 | 16026180850 | 25100 | 25100 | 25100 | 25100 | 0 |
| 55 | 20240119 | 180000 | 16026180850 | 25100 | 25100 | 25100 | 25100 | 0 |
| 56 | 20240119 | 175900 | 16026180850 | 25100 | 25100 | 25100 | 25100 | 0 |
| 57 | 20240119 | 175800 | 16026180850 | 25100 | 25100 | 25100 | 25100 | 0 |
| 58 | 20240119 | 175700 | 16026180850 | 25100 | 25100 | 25100 | 25100 | 0 |
| 59 | 20240119 | 175600 | 16026180850 | 25100 | 25100 | 25100 | 25100 | 0 |
| 60 | 20240119 | 175500 | 16026180850 | 25100 | 25100 | 25100 | 25100 | 0 |
| 61 | 20240119 | 175400 | 16026180850 | 25100 | 25100 | 25100 | 25100 | 0 |
| 62 | 20240119 | 175300 | 16026180850 | 25100 | 25100 | 25100 | 25100 | 16517 |
| 63 | 20240119 | 175200 | 16026180850 | 25100 | 25100 | 25100 | 25100 | 0 |
| 64 | 20240119 | 175100 | 16026180850 | 25100 | 25100 | 25100 | 25100 | 0 |
| 65 | 20240119 | 175000 | 16026180850 | 25100 | 25100 | 25100 | 25100 | 0 |
| 66 | 20240119 | 174900 | 16026180850 | 25100 | 25100 | 25100 | 25100 | 0 |
| 67 | 20240119 | 174800 | 16026180850 | 25100 | 25100 | 25100 | 25100 | 0 |
| 68 | 20240119 | 174700 | 16026180850 | 25100 | 25100 | 25100 | 25100 | 0 |
| 69 | 20240119 | 174600 | 16026180850 | 25100 | 25100 | 25100 | 25100 | 0 |
| 70 | 20240119 | 174500 | 16026180850 | 25100 | 25100 | 25100 | 25100 | 0 |
| 71 | 20240119 | 174400 | 16026180850 | 25100 | 25100 | 25100 | 25100 | 0 |
| 72 | 20240119 | 174300 | 16026180850 | 25100 | 25100 | 25100 | 25100 | 0 |
| 73 | 20240119 | 174200 | 16026180850 | 25100 | 25100 | 25100 | 25100 | 0 |
| 74 | 20240119 | 174100 | 16026180850 | 25100 | 25100 | 25100 | 25100 | 0 |
| 75 | 20240119 | 174000 | 16026180850 | 25100 | 25100 | 25100 | 25100 | 0 |
| 76 | 20240119 | 173900 | 16026180850 | 25100 | 25100 | 25100 | 25100 | 0 |
| 77 | 20240119 | 173800 | 16026180850 | 25100 | 25100 | 25100 | 25100 | 0 |
| 78 | 20240119 | 173700 | 16026180850 | 25100 | 25100 | 25100 | 25100 | 0 |
| 79 | 20240119 | 173600 | 16026180850 | 25100 | 25100 | 25100 | 25100 | 0 |
| 80 | 20240119 | 173500 | 16026180850 | 25100 | 25100 | 25100 | 25100 | 0 |
| 81 | 20240119 | 173400 | 16026180850 | 25100 | 25100 | 25100 | 25100 | 0 |
| 82 | 20240119 | 173300 | 16026180850 | 25100 | 25100 | 25100 | 25100 | 0 |
| 83 | 20240119 | 173200 | 16026180850 | 25100 | 25100 | 25100 | 25100 | 0 |
| 84 | 20240119 | 173100 | 16026180850 | 25100 | 25100 | 25100 | 25100 | 0 |
| 85 | 20240119 | 173000 | 16026180850 | 25100 | 25100 | 25100 | 25100 | 0 |
| 86 | 20240119 | 172900 | 16026180850 | 25100 | 25100 | 25100 | 25100 | 0 |
| 87 | 20240119 | 172800 | 16026180850 | 25100 | 25100 | 25100 | 25100 | 0 |
| 88 | 20240119 | 172700 | 16026180850 | 25100 | 25100 | 25100 | 25100 | 0 |
| 89 | 20240119 | 172600 | 16026180850 | 25100 | 25100 | 25100 | 25100 | 0 |
| 90 | 20240119 | 172500 | 16026180850 | 25100 | 25100 | 25100 | 25100 | 0 |
| 91 | 20240119 | 172400 | 16026180850 | 25100 | 25100 | 25100 | 25100 | 0 |
| 92 | 20240119 | 172300 | 16026180850 | 25100 | 25100 | 25100 | 25100 | 16517 |
| 93 | 20240119 | 172200 | 16026180850 | 25100 | 25100 | 25100 | 25100 | 0 |
| 94 | 20240119 | 172100 | 16026180850 | 25100 | 25100 | 25100 | 25100 | 0 |
| 95 | 20240119 | 172000 | 16026180850 | 25100 | 25100 | 25100 | 25100 | 0 |
| 96 | 20240119 | 171900 | 16026180850 | 25100 | 25100 | 25100 | 25100 | 0 |
| 97 | 20240119 | 171800 | 16026180850 | 25100 | 25100 | 25100 | 25100 | 0 |
| 98 | 20240119 | 171700 | 16026180850 | 25100 | 25100 | 25100 | 25100 | 0 |
| 99 | 20240119 | 171600 | 16026180850 | 25100 | 25100 | 25100 | 25100 | 0 |
| 100 | 20240119 | 171500 | 16026180850 | 25100 | 25100 | 25100 | 25100 | 0 |
| 101 | 20240119 | 171400 | 16026180850 | 25100 | 25100 | 25100 | 25100 | 0 |
| 102 | 20240119 | 171300 | 16026180850 | 25100 | 25100 | 25100 | 25100 | 0 |
| 103 | 20240119 | 171200 | 16026180850 | 25100 | 25100 | 25100 | 25100 | 0 |
| 104 | 20240119 | 171100 | 16026180850 | 25100 | 25100 | 25100 | 25100 | 0 |
| 105 | 20240119 | 171000 | 16026180850 | 25100 | 25100 | 25100 | 25100 | 0 |
| 106 | 20240119 | 170900 | 16026180850 | 25100 | 25100 | 25100 | 25100 | 0 |
| 107 | 20240119 | 170800 | 16026180850 | 25100 | 25100 | 25100 | 25100 | 0 |
| 108 | 20240119 | 170700 | 16026180850 | 25100 | 25100 | 25100 | 25100 | 0 |
| 109 | 20240119 | 170600 | 16026180850 | 25100 | 25100 | 25100 | 25100 | 0 |
| 110 | 20240119 | 170500 | 16026180850 | 25100 | 25100 | 25100 | 25100 | 0 |
| 111 | 20240119 | 170400 | 16026180850 | 25100 | 25100 | 25100 | 25100 | 0 |
| 112 | 20240119 | 170300 | 16026180850 | 25100 | 25100 | 25100 | 25100 | 0 |
| 113 | 20240119 | 170200 | 16026180850 | 25100 | 25100 | 25100 | 25100 | 0 |
| 114 | 20240119 | 170100 | 16026180850 | 25100 | 25100 | 25100 | 25100 | 0 |
| 115 | 20240119 | 170000 | 16026180850 | 25100 | 25100 | 25100 | 25100 | 0 |
| 116 | 20240119 | 165900 | 16026180850 | 25100 | 25100 | 25100 | 25100 | 0 |
| 117 | 20240119 | 165800 | 16026180850 | 25100 | 25100 | 25100 | 25100 | 0 |
| 118 | 20240119 | 165700 | 16026180850 | 25100 | 25100 | 25100 | 25100 | 0 |
| 119 | 20240119 | 165600 | 16026180850 | 25100 | 25100 | 25100 | 25100 | 0 |
| 120 | 20240119 | 165500 | 16026180850 | 25100 | 25100 | 25100 | 25100 | 0 |
| 121 | 20240119 | 165400 | 16026180850 | 25100 | 25100 | 25100 | 25100 | 0 |
| 122 | 20240119 | 165300 | 16026180850 | 25100 | 25100 | 25100 | 25100 | 16517 |
| 123 | 20240119 | 165200 | 16026180850 | 25100 | 25100 | 25100 | 25100 | 0 |
| 124 | 20240119 | 165100 | 16026180850 | 25100 | 25100 | 25100 | 25100 | 0 |
| 125 | 20240119 | 165000 | 16026180850 | 25100 | 25100 | 25100 | 25100 | 0 |
| 126 | 20240119 | 164900 | 16026180850 | 25100 | 25100 | 25100 | 25100 | 0 |
| 127 | 20240119 | 164800 | 16026180850 | 25100 | 25100 | 25100 | 25100 | 0 |
| 128 | 20240119 | 164700 | 16026180850 | 25100 | 25100 | 25100 | 25100 | 0 |
| 129 | 20240119 | 164600 | 16026180850 | 25100 | 25100 | 25100 | 25100 | 0 |
| 130 | 20240119 | 164500 | 16026180850 | 25100 | 25100 | 25100 | 25100 | 0 |
| 131 | 20240119 | 164400 | 16026180850 | 25100 | 25100 | 25100 | 25100 | 0 |
| 132 | 20240119 | 164300 | 16026180850 | 25100 | 25100 | 25100 | 25100 | 0 |
| 133 | 20240119 | 164200 | 16026180850 | 25100 | 25100 | 25100 | 25100 | 0 |
| 134 | 20240119 | 164100 | 16026180850 | 25100 | 25100 | 25100 | 25100 | 0 |
| 135 | 20240119 | 164000 | 16026180850 | 25100 | 25100 | 25100 | 25100 | 0 |
| 136 | 20240119 | 163900 | 16026180850 | 25100 | 25100 | 25100 | 25100 | 0 |
| 137 | 20240119 | 163800 | 16026180850 | 25100 | 25100 | 25100 | 25100 | 0 |
| 138 | 20240119 | 163700 | 16026180850 | 25100 | 25100 | 25100 | 25100 | 0 |
| 139 | 20240119 | 163600 | 16026180850 | 25100 | 25100 | 25100 | 25100 | 0 |
| 140 | 20240119 | 163500 | 16026180850 | 25100 | 25100 | 25100 | 25100 | 0 |
| 141 | 20240119 | 163400 | 16026180850 | 25100 | 25100 | 25100 | 25100 | 0 |
| 142 | 20240119 | 163300 | 16026180850 | 25100 | 25100 | 25100 | 25100 | 0 |
| 143 | 20240119 | 163200 | 16026180850 | 25100 | 25100 | 25100 | 25100 | 0 |
| 144 | 20240119 | 163100 | 16026180850 | 25100 | 25100 | 25100 | 25100 | 0 |
| 145 | 20240119 | 163000 | 16026180850 | 25100 | 25100 | 25100 | 25100 | 0 |
| 146 | 20240119 | 162900 | 16026180850 | 25100 | 25100 | 25100 | 25100 | 0 |
| 147 | 20240119 | 162800 | 16026180850 | 25100 | 25100 | 25100 | 25100 | 0 |
| 148 | 20240119 | 162700 | 16026180850 | 25100 | 25100 | 25100 | 25100 | 0 |
| 149 | 20240119 | 162600 | 16026180850 | 25100 | 25100 | 25100 | 25100 | 0 |
| 150 | 20240119 | 162500 | 16026180850 | 25100 | 25100 | 25100 | 25100 | 0 |
| 151 | 20240119 | 162400 | 16026180850 | 25100 | 25100 | 25100 | 25100 | 0 |
| 152 | 20240119 | 162300 | 16026180850 | 25100 | 25100 | 25100 | 25100 | 16517 |
| 153 | 20240119 | 162200 | 16026180850 | 25100 | 25100 | 25100 | 25100 | 0 |
| 154 | 20240119 | 162100 | 16026180850 | 25100 | 25100 | 25100 | 25100 | 0 |
| 155 | 20240119 | 162000 | 16026180850 | 25100 | 25100 | 25100 | 25100 | 0 |
| 156 | 20240119 | 161900 | 16026180850 | 25100 | 25100 | 25100 | 25100 | 0 |
| 157 | 20240119 | 161800 | 16026180850 | 25100 | 25100 | 25100 | 25100 | 0 |
| 158 | 20240119 | 161700 | 16026180850 | 25100 | 25100 | 25100 | 25100 | 0 |
| 159 | 20240119 | 161600 | 16026180850 | 25100 | 25100 | 25100 | 25100 | 0 |
| 160 | 20240119 | 161500 | 16026180850 | 25100 | 25100 | 25100 | 25100 | 0 |
| 161 | 20240119 | 161400 | 16026180850 | 25100 | 25100 | 25100 | 25100 | 0 |
| 162 | 20240119 | 161300 | 16026180850 | 25100 | 25100 | 25100 | 25100 | 0 |
| 163 | 20240119 | 161200 | 16026180850 | 25100 | 25100 | 25100 | 25100 | 0 |
| 164 | 20240119 | 161100 | 16026180850 | 25100 | 25100 | 25100 | 25100 | 0 |
| 165 | 20240119 | 161000 | 16026180850 | 25100 | 25100 | 25100 | 25100 | 0 |
| 166 | 20240119 | 160900 | 16026180850 | 25100 | 25100 | 25100 | 25100 | 0 |
| 167 | 20240119 | 160800 | 16026180850 | 25100 | 25100 | 25100 | 25100 | 0 |
| 168 | 20240119 | 160700 | 16026180850 | 25100 | 25100 | 25100 | 25100 | 0 |
| 169 | 20240119 | 160600 | 16026180850 | 25100 | 25100 | 25100 | 25100 | 0 |
| 170 | 20240119 | 160500 | 16026180850 | 25100 | 25100 | 25100 | 25100 | 0 |
| 171 | 20240119 | 160400 | 16026180850 | 25100 | 25100 | 25100 | 25100 | 0 |
| 172 | 20240119 | 160300 | 16026180850 | 25100 | 25100 | 25100 | 25100 | 0 |
| 173 | 20240119 | 160200 | 16026180850 | 25100 | 25100 | 25100 | 25100 | 0 |
| 174 | 20240119 | 160100 | 16026180850 | 25100 | 25100 | 25100 | 25100 | 0 |
| 175 | 20240119 | 160000 | 16026180850 | 25100 | 25100 | 25100 | 25100 | 0 |
| 176 | 20240119 | 155900 | 16026180850 | 25100 | 25100 | 25100 | 25100 | 0 |
| 177 | 20240119 | 155800 | 16026180850 | 25100 | 25100 | 25100 | 25100 | 0 |
| 178 | 20240119 | 155700 | 16026180850 | 25100 | 25100 | 25100 | 25100 | 0 |
| 179 | 20240119 | 155600 | 16026180850 | 25100 | 25100 | 25100 | 25100 | 0 |
| 180 | 20240119 | 155500 | 16026180850 | 25100 | 25100 | 25100 | 25100 | 0 |
| 181 | 20240119 | 155400 | 16026180850 | 25100 | 25100 | 25100 | 25100 | 0 |
| 182 | 20240119 | 155300 | 16026180850 | 25100 | 25100 | 25100 | 25100 | 16517 |
| 183 | 20240119 | 155200 | 16026180850 | 25100 | 25100 | 25100 | 25100 | 0 |
| 184 | 20240119 | 155100 | 16026180850 | 25100 | 25100 | 25100 | 25100 | 0 |
| 185 | 20240119 | 155000 | 16026180850 | 25100 | 25100 | 25100 | 25100 | 0 |
| 186 | 20240119 | 154900 | 16026180850 | 25100 | 25100 | 25100 | 25100 | 0 |
| 187 | 20240119 | 154800 | 16026180850 | 25100 | 25100 | 25100 | 25100 | 0 |
| 188 | 20240119 | 154700 | 16026180850 | 25100 | 25100 | 25100 | 25100 | 0 |
| 189 | 20240119 | 154600 | 16026180850 | 25100 | 25100 | 25100 | 25100 | 0 |
| 190 | 20240119 | 154500 | 16026180850 | 25100 | 25100 | 25100 | 25100 | 0 |
| 191 | 20240119 | 154400 | 16026180850 | 25100 | 25100 | 25100 | 25100 | 0 |
| 192 | 20240119 | 154300 | 16026180850 | 25100 | 25100 | 25100 | 25100 | 0 |
| 193 | 20240119 | 154200 | 16026180850 | 25100 | 25100 | 25100 | 25100 | 0 |
| 194 | 20240119 | 154100 | 16026180850 | 25100 | 25100 | 25100 | 25100 | 0 |
| 195 | 20240119 | 154000 | 16026180850 | 25100 | 25100 | 25100 | 25100 | 0 |
| 196 | 20240119 | 153900 | 16026180850 | 25100 | 25100 | 25100 | 25100 | 0 |
| 197 | 20240119 | 153800 | 16026180850 | 25100 | 25100 | 25100 | 25100 | 0 |
| 198 | 20240119 | 153700 | 16026180850 | 25100 | 25100 | 25100 | 25100 | 0 |
| 199 | 20240119 | 153600 | 16026180850 | 25100 | 25100 | 25100 | 25100 | 0 |
| 200 | 20240119 | 153500 | 16026180850 | 25100 | 25100 | 25100 | 25100 | 0 |
| 201 | 20240119 | 153400 | 16026180850 | 25100 | 25100 | 25100 | 25100 | 0 |
| 202 | 20240119 | 153300 | 16026180850 | 25100 | 25100 | 25100 | 25100 | 0 |
| 203 | 20240119 | 153200 | 16026180850 | 25100 | 25100 | 25100 | 25100 | 0 |
| 204 | 20240119 | 153100 | 16026180850 | 25100 | 25100 | 25100 | 25100 | 0 |
| 205 | 20240119 | 153000 | 16026180850 | 25100 | 25100 | 25100 | 25100 | 16517 |
| 206 | 20240119 | 152900 | 15611604150 | 25150 | 25150 | 25150 | 25150 | 0 |
| 207 | 20240119 | 152800 | 15611604150 | 25150 | 25150 | 25150 | 25150 | 0 |
| 208 | 20240119 | 152700 | 15611604150 | 25150 | 25150 | 25150 | 25150 | 0 |
| 209 | 20240119 | 152600 | 15611604150 | 25150 | 25150 | 25150 | 25150 | 0 |
| 210 | 20240119 | 152500 | 15611604150 | 25150 | 25150 | 25150 | 25150 | 0 |
| 211 | 20240119 | 152400 | 15611604150 | 25150 | 25150 | 25150 | 25150 | 0 |
| 212 | 20240119 | 152300 | 15611604150 | 25150 | 25150 | 25150 | 25150 | 0 |
| 213 | 20240119 | 152200 | 15611604150 | 25150 | 25150 | 25150 | 25150 | 0 |
| 214 | 20240119 | 152100 | 15611604150 | 25150 | 25150 | 25150 | 25150 | 0 |
| 215 | 20240119 | 152000 | 15611604150 | 25150 | 25150 | 25150 | 25150 | 0 |
| 216 | 20240119 | 151900 | 15611604150 | 25150 | 25100 | 25200 | 25100 | 2277 |
| 217 | 20240119 | 151800 | 15554346000 | 25150 | 25100 | 25150 | 25100 | 1210 |
| 218 | 20240119 | 151700 | 15523942550 | 25150 | 25150 | 25150 | 25100 | 2018 |
| 219 | 20240119 | 151600 | 15473262800 | 25100 | 25150 | 25200 | 25100 | 1684 |
| 220 | 20240119 | 151500 | 15430956450 | 25150 | 25100 | 25150 | 25100 | 3610 |
| 221 | 20240119 | 151400 | 15340176350 | 25100 | 25100 | 25150 | 25100 | 6755 |
| 222 | 20240119 | 151300 | 15170625750 | 25100 | 25050 | 25100 | 25050 | 405 |
| 223 | 20240119 | 151200 | 15160465700 | 25050 | 25100 | 25100 | 25050 | 906 |
| 224 | 20240119 | 151100 | 15137759300 | 25100 | 25050 | 25100 | 25050 | 754 |
| 225 | 20240119 | 151000 | 15118863600 | 25100 | 25100 | 25100 | 25050 | 1048 |
| 226 | 20240119 | 150900 | 15092595600 | 25100 | 25100 | 25100 | 25050 | 219 |
| 227 | 20240119 | 150800 | 15087099450 | 25050 | 25050 | 25100 | 25050 | 890 |
| 228 | 20240119 | 150700 | 15064768800 | 25050 | 25050 | 25100 | 25050 | 660 |
| 229 | 20240119 | 150600 | 15048235600 | 25050 | 25100 | 25100 | 25050 | 134 |
| 230 | 20240119 | 150500 | 15044873400 | 25050 | 25100 | 25100 | 25050 | 616 |
| 231 | 20240119 | 150400 | 15029423600 | 25100 | 25050 | 25100 | 25050 | 545 |
| 232 | 20240119 | 150300 | 15015768700 | 25050 | 25050 | 25100 | 25050 | 1524 |
| 233 | 20240119 | 150200 | 14977583200 | 25050 | 25050 | 25100 | 25050 | 1264 |
| 234 | 20240119 | 150100 | 14945912650 | 25100 | 25100 | 25100 | 25050 | 1559 |
| 235 | 20240119 | 150000 | 14906856000 | 25100 | 25050 | 25100 | 25050 | 426 |
| 236 | 20240119 | 145900 | 14896183100 | 25050 | 25050 | 25100 | 25050 | 1078 |
| 237 | 20240119 | 145800 | 14869177700 | 25050 | 25050 | 25100 | 25050 | 535 |
| 238 | 20240119 | 145700 | 14855771500 | 25050 | 25050 | 25100 | 25050 | 871 |
| 239 | 20240119 | 145600 | 14833941200 | 25050 | 25050 | 25100 | 25050 | 2254 |
| 240 | 20240119 | 145500 | 14777471000 | 25050 | 25050 | 25100 | 25050 | 726 |
| 241 | 20240119 | 145400 | 14759284650 | 25050 | 25050 | 25100 | 25050 | 2404 |
| 242 | 20240119 | 145300 | 14699063450 | 25050 | 25100 | 25100 | 25050 | 562 |
| 243 | 20240119 | 145200 | 14684980600 | 25050 | 25050 | 25050 | 25000 | 3092 |
| 244 | 20240119 | 145100 | 14607535850 | 25050 | 25000 | 25050 | 25000 | 430 |
| 245 | 20240119 | 145000 | 14596767400 | 25000 | 25000 | 25050 | 25000 | 800 |
| 246 | 20240119 | 144900 | 14576759600 | 25050 | 25000 | 25050 | 25000 | 1457 |
| 247 | 20240119 | 144800 | 14540331550 | 25000 | 25050 | 25050 | 25000 | 2035 |
| 248 | 20240119 | 144700 | 14489417350 | 25050 | 25000 | 25050 | 25000 | 756 |
| 249 | 20240119 | 144600 | 14470502900 | 25000 | 25000 | 25050 | 25000 | 679 |
| 250 | 20240119 | 144500 | 14453525200 | 25050 | 25000 | 25050 | 25000 | 1415 |
| 251 | 20240119 | 144400 | 14418150100 | 25000 | 25000 | 25050 | 25000 | 1248 |
| 252 | 20240119 | 144300 | 14386938550 | 25000 | 24950 | 25050 | 24900 | 18418 |
| 253 | 20240119 | 144200 | 13927161000 | 24950 | 24950 | 25000 | 24950 | 1865 |
| 254 | 20240119 | 144100 | 13880618650 | 25000 | 24950 | 25000 | 24950 | 4685 |
| 255 | 20240119 | 144000 | 13763652600 | 24950 | 24950 | 25000 | 24950 | 2849 |
| 256 | 20240119 | 143900 | 13692561200 | 24950 | 24950 | 25000 | 24950 | 1696 |
| 257 | 20240119 | 143800 | 13650242800 | 25000 | 24950 | 25000 | 24950 | 438 |
| 258 | 20240119 | 143700 | 13639306150 | 25000 | 25000 | 25000 | 24950 | 1559 |
| 259 | 20240119 | 143600 | 13600352800 | 25000 | 25000 | 25050 | 25000 | 1095 |
| 260 | 20240119 | 143500 | 13572958250 | 25000 | 25050 | 25050 | 25000 | 1198 |
| 261 | 20240119 | 143400 | 13542982700 | 25050 | 25050 | 25100 | 25000 | 724 |
| 262 | 20240119 | 143300 | 13524846300 | 25000 | 25050 | 25050 | 25000 | 611 |
| 263 | 20240119 | 143200 | 13509566950 | 25050 | 25050 | 25050 | 25000 | 3521 |
| 264 | 20240119 | 143100 | 13421514450 | 25000 | 25050 | 25100 | 25000 | 3175 |
| 265 | 20240119 | 143000 | 13341982350 | 25100 | 25000 | 25100 | 25000 | 374 |
| 266 | 20240119 | 142900 | 13332618900 | 25000 | 25050 | 25050 | 25000 | 973 |
| 267 | 20240119 | 142800 | 13308246400 | 25050 | 25000 | 25100 | 24950 | 1222 |
| 268 | 20240119 | 142700 | 13277678500 | 25050 | 25050 | 25050 | 25000 | 515 |
| 269 | 20240119 | 142600 | 13264791250 | 25000 | 25050 | 25050 | 24950 | 2902 |
| 270 | 20240119 | 142500 | 13192249700 | 25050 | 25100 | 25100 | 25050 | 699 |
| 271 | 20240119 | 142400 | 13174738700 | 25050 | 25050 | 25100 | 25050 | 235 |
| 272 | 20240119 | 142300 | 13168845250 | 25050 | 25000 | 25050 | 25000 | 882 |
| 273 | 20240119 | 142200 | 13146794550 | 25050 | 25050 | 25050 | 25000 | 730 |
| 274 | 20240119 | 142100 | 13128521550 | 25050 | 25000 | 25100 | 25000 | 1149 |
| 275 | 20240119 | 142000 | 13099779500 | 25000 | 25100 | 25150 | 24950 | 32044 |
| 276 | 20240119 | 141900 | 12297910600 | 25100 | 25150 | 25150 | 25100 | 1431 |
| 277 | 20240119 | 141800 | 12261987000 | 25100 | 25150 | 25150 | 25100 | 645 |
| 278 | 20240119 | 141700 | 12245789100 | 25150 | 25150 | 25150 | 25100 | 1257 |
| 279 | 20240119 | 141600 | 12214175700 | 25150 | 25150 | 25150 | 25150 | 306 |
| 280 | 20240119 | 141500 | 12206479800 | 25150 | 25150 | 25200 | 25150 | 185 |
| 281 | 20240119 | 141400 | 12201824250 | 25150 | 25150 | 25200 | 25150 | 754 |
| 282 | 20240119 | 141300 | 12182860850 | 25150 | 25200 | 25200 | 25150 | 1191 |
| 283 | 20240119 | 141200 | 12152850850 | 25150 | 25150 | 25200 | 25150 | 211 |
| 284 | 20240119 | 141100 | 12147544150 | 25150 | 25200 | 25200 | 25100 | 532 |
| 285 | 20240119 | 141000 | 12134164600 | 25200 | 25150 | 25200 | 25100 | 1763 |
| 286 | 20240119 | 140900 | 12089871800 | 25200 | 25200 | 25200 | 25150 | 512 |
| 287 | 20240119 | 140800 | 12076991900 | 25150 | 25150 | 25200 | 25150 | 268 |
| 288 | 20240119 | 140700 | 12070249350 | 25150 | 25200 | 25200 | 25150 | 503 |
| 289 | 20240119 | 140600 | 12057595750 | 25150 | 25150 | 25200 | 25150 | 169 |
| 290 | 20240119 | 140500 | 12053342600 | 25150 | 25150 | 25200 | 25150 | 815 |
| 291 | 20240119 | 140400 | 12032842800 | 25150 | 25150 | 25200 | 25150 | 94 |
| 292 | 20240119 | 140300 | 12030478650 | 25150 | 25150 | 25150 | 25150 | 415 |
| 293 | 20240119 | 140200 | 12020041400 | 25150 | 25100 | 25150 | 25100 | 1256 |
| 294 | 20240119 | 140100 | 11988488600 | 25100 | 25150 | 25150 | 25100 | 362 |
| 295 | 20240119 | 140000 | 11979387300 | 25150 | 25150 | 25200 | 25150 | 852 |
| 296 | 20240119 | 135900 | 11957959450 | 25150 | 25150 | 25200 | 25150 | 1123 |
| 297 | 20240119 | 135800 | 11929715000 | 25150 | 25200 | 25200 | 25150 | 2584 |
| 298 | 20240119 | 135700 | 11864724850 | 25200 | 25150 | 25200 | 25150 | 87 |
| 299 | 20240119 | 135600 | 11862536300 | 25150 | 25200 | 25200 | 25100 | 1202 |
| 300 | 20240119 | 135500 | 11832351100 | 25250 | 25250 | 25250 | 25100 | 12866 |
| 301 | 20240119 | 135400 | 11508321350 | 25300 | 25250 | 25300 | 25250 | 817 |
| 302 | 20240119 | 135300 | 11487676050 | 25300 | 25300 | 25300 | 25300 | 530 |
| 303 | 20240119 | 135200 | 11474267050 | 25300 | 25300 | 25300 | 25250 | 308 |
| 304 | 20240119 | 135100 | 11466477600 | 25300 | 25250 | 25300 | 25200 | 730 |
| 305 | 20240119 | 135000 | 11448041050 | 25200 | 25250 | 25250 | 25200 | 612 |
| 306 | 20240119 | 134900 | 11432593150 | 25250 | 25250 | 25250 | 25200 | 1132 |
| 307 | 20240119 | 134800 | 11404055600 | 25250 | 25250 | 25250 | 25200 | 318 |
| 308 | 20240119 | 134700 | 11396031050 | 25250 | 25200 | 25250 | 25200 | 274 |
| 309 | 20240119 | 134600 | 11389115500 | 25250 | 25250 | 25250 | 25200 | 328 |
| 310 | 20240119 | 134500 | 11380835000 | 25200 | 25250 | 25250 | 25200 | 9396 |
| 311 | 20240119 | 134400 | 11143826400 | 25250 | 25250 | 25300 | 25250 | 375 |
| 312 | 20240119 | 134300 | 11134352450 | 25300 | 25350 | 25350 | 25300 | 481 |
| 313 | 20240119 | 134200 | 11122182700 | 25300 | 25300 | 25300 | 25300 | 461 |
| 314 | 20240119 | 134100 | 11110519400 | 25300 | 25350 | 25400 | 25300 | 1040 |
| 315 | 20240119 | 134000 | 11084152200 | 25350 | 25350 | 25350 | 25300 | 161 |
| 316 | 20240119 | 133900 | 11080077750 | 25350 | 25350 | 25350 | 25300 | 1481 |
| 317 | 20240119 | 133800 | 11042601650 | 25350 | 25400 | 25400 | 25350 | 103 |
| 318 | 20240119 | 133700 | 11039989100 | 25400 | 25400 | 25400 | 25300 | 1254 |
| 319 | 20240119 | 133600 | 11008146350 | 25400 | 25350 | 25400 | 25350 | 3405 |
| 320 | 20240119 | 133500 | 10921747350 | 25300 | 25350 | 25350 | 25300 | 330 |
| 321 | 20240119 | 133400 | 10913397950 | 25300 | 25300 | 25300 | 25300 | 131 |
| 322 | 20240119 | 133300 | 10910083650 | 25300 | 25350 | 25350 | 25300 | 297 |
| 323 | 20240119 | 133200 | 10902559650 | 25350 | 25300 | 25350 | 25300 | 558 |
| 324 | 20240119 | 133100 | 10888424750 | 25350 | 25300 | 25350 | 25300 | 741 |
| 325 | 20240119 | 133000 | 10869654200 | 25350 | 25300 | 25350 | 25300 | 402 |
| 326 | 20240119 | 132900 | 10859463650 | 25300 | 25250 | 25350 | 25250 | 85 |
| 327 | 20240119 | 132800 | 10857313300 | 25250 | 25300 | 25350 | 25250 | 259 |
| 328 | 20240119 | 132700 | 10850764050 | 25300 | 25300 | 25350 | 25250 | 123 |
| 329 | 20240119 | 132600 | 10847656250 | 25250 | 25300 | 25300 | 25250 | 581 |
| 330 | 20240119 | 132500 | 10832978950 | 25300 | 25300 | 25350 | 25250 | 774 |
| 331 | 20240119 | 132400 | 10813402150 | 25300 | 25300 | 25350 | 25300 | 1495 |
| 332 | 20240119 | 132300 | 10775573150 | 25350 | 25300 | 25350 | 25300 | 367 |
| 333 | 20240119 | 132200 | 10766286050 | 25300 | 25300 | 25350 | 25300 | 615 |
| 334 | 20240119 | 132100 | 10750726250 | 25300 | 25350 | 25350 | 25300 | 60 |
| 335 | 20240119 | 132000 | 10749208200 | 25300 | 25300 | 25350 | 25300 | 127 |
| 336 | 20240119 | 131900 | 10745994000 | 25300 | 25300 | 25300 | 25250 | 1399 |
| 337 | 20240119 | 131800 | 10710618350 | 25250 | 25250 | 25350 | 25250 | 903 |
| 338 | 20240119 | 131700 | 10687786900 | 25250 | 25250 | 25250 | 25200 | 443 |
| 339 | 20240119 | 131600 | 10676616300 | 25200 | 25200 | 25250 | 25150 | 2978 |
| 340 | 20240119 | 131500 | 10601571100 | 25200 | 25200 | 25200 | 25150 | 65 |
| 341 | 20240119 | 131400 | 10599935250 | 25150 | 25200 | 25200 | 25150 | 1270 |
| 342 | 20240119 | 131300 | 10567970150 | 25200 | 25200 | 25200 | 25200 | 217 |
| 343 | 20240119 | 131200 | 10562501750 | 25200 | 25200 | 25200 | 25200 | 98 |
| 344 | 20240119 | 131100 | 10560032150 | 25200 | 25200 | 25250 | 25200 | 1958 |
| 345 | 20240119 | 131000 | 10510690000 | 25250 | 25250 | 25250 | 25200 | 820 |
| 346 | 20240119 | 130900 | 10490019100 | 25250 | 25250 | 25250 | 25200 | 143 |
| 347 | 20240119 | 130800 | 10486411800 | 25250 | 25200 | 25250 | 25200 | 870 |
| 348 | 20240119 | 130700 | 10464465950 | 25200 | 25250 | 25250 | 25200 | 174 |
| 349 | 20240119 | 130600 | 10460080050 | 25250 | 25250 | 25250 | 25200 | 787 |
| 350 | 20240119 | 130500 | 10440244600 | 25250 | 25250 | 25250 | 25200 | 394 |
| 351 | 20240119 | 130400 | 10430302850 | 25250 | 25250 | 25250 | 25200 | 716 |
| 352 | 20240119 | 130300 | 10412244550 | 25200 | 25250 | 25250 | 25200 | 1070 |
| 353 | 20240119 | 130200 | 10385242150 | 25300 | 25250 | 25300 | 25250 | 287 |
| 354 | 20240119 | 130100 | 10377986100 | 25250 | 25250 | 25300 | 25200 | 732 |
| 355 | 20240119 | 130000 | 10359506000 | 25250 | 25250 | 25250 | 25200 | 722 |
| 356 | 20240119 | 125900 | 10341307150 | 25200 | 25250 | 25250 | 25200 | 2221 |
| 357 | 20240119 | 125800 | 10285332850 | 25250 | 25250 | 25250 | 25200 | 1649 |
| 358 | 20240119 | 125700 | 10243768600 | 25250 | 25250 | 25250 | 25200 | 609 |
| 359 | 20240119 | 125600 | 10228394900 | 25250 | 25250 | 25300 | 25250 | 198 |
| 360 | 20240119 | 125500 | 10223395350 | 25250 | 25250 | 25300 | 25200 | 319 |
| 361 | 20240119 | 125400 | 10215348150 | 25250 | 25250 | 25250 | 25200 | 1970 |
| 362 | 20240119 | 125300 | 10165694700 | 25200 | 25250 | 25250 | 25200 | 814 |
| 363 | 20240119 | 125200 | 10145164750 | 25200 | 25250 | 25250 | 25200 | 840 |
| 364 | 20240119 | 125100 | 10123956000 | 25250 | 25250 | 25300 | 25250 | 2163 |
| 365 | 20240119 | 125000 | 10069338100 | 25250 | 25300 | 25300 | 25250 | 7779 |
| 366 | 20240119 | 124900 | 9872629650 | 25350 | 25350 | 25350 | 25350 | 274 |
| 367 | 20240119 | 124800 | 9865683750 | 25350 | 25350 | 25350 | 25300 | 367 |
| 368 | 20240119 | 124700 | 9856395950 | 25350 | 25350 | 25350 | 25300 | 682 |
| 369 | 20240119 | 124600 | 9839107450 | 25300 | 25350 | 25350 | 25300 | 304 |
| 370 | 20240119 | 124500 | 9831414050 | 25300 | 25350 | 25350 | 25300 | 124 |
| 371 | 20240119 | 124400 | 9828274650 | 25300 | 25300 | 25350 | 25300 | 2572 |
| 372 | 20240119 | 124300 | 9763199250 | 25300 | 25350 | 25350 | 25300 | 141 |
| 373 | 20240119 | 124200 | 9759627900 | 25350 | 25350 | 25400 | 25350 | 1891 |
| 374 | 20240119 | 124100 | 9711690000 | 25350 | 25400 | 25400 | 25350 | 135 |
| 375 | 20240119 | 124000 | 9708265650 | 25400 | 25350 | 25400 | 25350 | 13 |
| 376 | 20240119 | 123900 | 9707935500 | 25350 | 25350 | 25400 | 25350 | 75 |
| 377 | 20240119 | 123800 | 9706031850 | 25350 | 25400 | 25400 | 25350 | 110 |
| 378 | 20240119 | 123700 | 9703242850 | 25400 | 25350 | 25400 | 25350 | 494 |
| 379 | 20240119 | 123600 | 9690704600 | 25350 | 25400 | 25400 | 25350 | 253 |
| 380 | 20240119 | 123500 | 9684288800 | 25400 | 25400 | 25400 | 25400 | 27 |
| 381 | 20240119 | 123400 | 9683603000 | 25400 | 25400 | 25400 | 25350 | 823 |
| 382 | 20240119 | 123300 | 9662699800 | 25400 | 25400 | 25400 | 25350 | 464 |
| 383 | 20240119 | 123200 | 9650916300 | 25350 | 25400 | 25400 | 25350 | 302 |
| 384 | 20240119 | 123100 | 9643255100 | 25400 | 25400 | 25400 | 25400 | 200 |
| 385 | 20240119 | 123000 | 9638175100 | 25400 | 25400 | 25400 | 25350 | 98 |
| 386 | 20240119 | 122900 | 9635687900 | 25400 | 25400 | 25400 | 25400 | 76 |
| 387 | 20240119 | 122800 | 9633757500 | 25400 | 25400 | 25400 | 25350 | 114 |
| 388 | 20240119 | 122700 | 9630865400 | 25400 | 25400 | 25400 | 25400 | 110 |
| 389 | 20240119 | 122600 | 9628071400 | 25400 | 25400 | 25400 | 25400 | 1835 |
| 390 | 20240119 | 122500 | 9581462400 | 25400 | 25400 | 25450 | 25350 | 947 |
| 391 | 20240119 | 122400 | 9557403850 | 25400 | 25400 | 25400 | 25350 | 168 |
| 392 | 20240119 | 122300 | 9553136750 | 25400 | 25350 | 25450 | 25350 | 162 |
| 393 | 20240119 | 122200 | 9549021750 | 25400 | 25400 | 25400 | 25400 | 104 |
| 394 | 20240119 | 122100 | 9546380150 | 25400 | 25450 | 25450 | 25400 | 2118 |
| 395 | 20240119 | 122000 | 9492582300 | 25450 | 25450 | 25450 | 25350 | 22 |
| 396 | 20240119 | 121900 | 9492022600 | 25400 | 25300 | 25400 | 25300 | 3512 |
| 397 | 20240119 | 121800 | 9402902250 | 25300 | 25300 | 25300 | 25300 | 165 |
| 398 | 20240119 | 121700 | 9398727750 | 25300 | 25300 | 25300 | 25300 | 141 |
| 399 | 20240119 | 121600 | 9395160450 | 25350 | 25350 | 25350 | 25350 | 25 |
| 400 | 20240119 | 121500 | 9394526700 | 25350 | 25300 | 25350 | 25300 | 170 |
| 401 | 20240119 | 121400 | 9390225300 | 25300 | 25300 | 25300 | 25300 | 403 |
| 402 | 20240119 | 121300 | 9380029400 | 25300 | 25300 | 25300 | 25250 | 24 |
| 403 | 20240119 | 121200 | 9379422300 | 25300 | 25300 | 25350 | 25250 | 204 |
| 404 | 20240119 | 121100 | 9374259700 | 25300 | 25300 | 25300 | 25300 | 895 |
| 405 | 20240119 | 121000 | 9351616200 | 25300 | 25300 | 25350 | 25300 | 754 |
| 406 | 20240119 | 120900 | 9332527500 | 25350 | 25350 | 25350 | 25350 | 52 |
| 407 | 20240119 | 120800 | 9331209300 | 25300 | 25350 | 25350 | 25300 | 774 |
| 408 | 20240119 | 120700 | 9311612900 | 25350 | 25350 | 25350 | 25350 | 372 |
| 409 | 20240119 | 120600 | 9302182700 | 25350 | 25350 | 25400 | 25350 | 153 |
| 410 | 20240119 | 120500 | 9298296900 | 25400 | 25350 | 25400 | 25350 | 54 |
| 411 | 20240119 | 120400 | 9296927950 | 25350 | 25400 | 25400 | 25350 | 803 |
| 412 | 20240119 | 120300 | 9276565450 | 25400 | 25350 | 25400 | 25350 | 74 |
| 413 | 20240119 | 120200 | 9274688450 | 25400 | 25300 | 25400 | 25300 | 1366 |
| 414 | 20240119 | 120100 | 9240127950 | 25300 | 25300 | 25300 | 25250 | 44 |
| 415 | 20240119 | 120000 | 9239014850 | 25300 | 25250 | 25300 | 25250 | 498 |
| 416 | 20240119 | 115900 | 9226424000 | 25250 | 25300 | 25300 | 25250 | 258 |
| 417 | 20240119 | 115800 | 9219907700 | 25300 | 25300 | 25300 | 25250 | 447 |
| 418 | 20240119 | 115700 | 9208615750 | 25250 | 25250 | 25300 | 25250 | 1187 |
| 419 | 20240119 | 115600 | 9178639150 | 25250 | 25300 | 25300 | 25250 | 375 |
| 420 | 20240119 | 115500 | 9169163800 | 25300 | 25250 | 25300 | 25250 | 528 |
| 421 | 20240119 | 115400 | 9155831250 | 25250 | 25250 | 25250 | 25250 | 3554 |
| 422 | 20240119 | 115300 | 9066092750 | 25250 | 25300 | 25300 | 25250 | 2183 |
| 423 | 20240119 | 115200 | 9010953550 | 25300 | 25300 | 25350 | 25300 | 4017 |
| 424 | 20240119 | 115100 | 8909320950 | 25300 | 25350 | 25350 | 25300 | 875 |
| 425 | 20240119 | 115000 | 8887182700 | 25350 | 25350 | 25350 | 25300 | 457 |
| 426 | 20240119 | 114900 | 8875597950 | 25350 | 25400 | 25400 | 25350 | 228 |
| 427 | 20240119 | 114800 | 8869814300 | 25350 | 25400 | 25400 | 25350 | 791 |
| 428 | 20240119 | 114700 | 8849757450 | 25350 | 25350 | 25400 | 25350 | 1378 |
| 429 | 20240119 | 114600 | 8814824450 | 25350 | 25350 | 25400 | 25350 | 308 |
| 430 | 20240119 | 114500 | 8807013000 | 25350 | 25350 | 25350 | 25350 | 382 |
| 431 | 20240119 | 114400 | 8797329300 | 25350 | 25350 | 25400 | 25350 | 2557 |
| 432 | 20240119 | 114300 | 8732508850 | 25400 | 25400 | 25400 | 25400 | 1685 |
| 433 | 20240119 | 114200 | 8689709850 | 25400 | 25400 | 25400 | 25400 | 61 |
| 434 | 20240119 | 114100 | 8688160450 | 25400 | 25400 | 25400 | 25400 | 194 |
| 435 | 20240119 | 114000 | 8683232850 | 25400 | 25400 | 25400 | 25400 | 54 |
| 436 | 20240119 | 113900 | 8681861250 | 25400 | 25400 | 25450 | 25400 | 635 |
| 437 | 20240119 | 113800 | 8665716750 | 25400 | 25400 | 25450 | 25400 | 595 |
| 438 | 20240119 | 113700 | 8650603700 | 25400 | 25400 | 25450 | 25400 | 324 |
| 439 | 20240119 | 113600 | 8642368400 | 25400 | 25450 | 25450 | 25400 | 727 |
| 440 | 20240119 | 113500 | 8623896250 | 25450 | 25450 | 25450 | 25450 | 407 |
| 441 | 20240119 | 113400 | 8613538100 | 25450 | 25400 | 25450 | 25400 | 740 |
| 442 | 20240119 | 113300 | 8594741400 | 25400 | 25450 | 25450 | 25400 | 268 |
| 443 | 20240119 | 113200 | 8587933850 | 25400 | 25400 | 25450 | 25400 | 718 |
| 444 | 20240119 | 113100 | 8569662600 | 25450 | 25400 | 25450 | 25400 | 1069 |
| 445 | 20240119 | 113000 | 8542460400 | 25400 | 25450 | 25450 | 25400 | 295 |
| 446 | 20240119 | 112900 | 8534966950 | 25400 | 25400 | 25450 | 25400 | 353 |
| 447 | 20240119 | 112800 | 8525999500 | 25400 | 25450 | 25500 | 25400 | 662 |
| 448 | 20240119 | 112700 | 8509154200 | 25450 | 25450 | 25450 | 25450 | 502 |
| 449 | 20240119 | 112600 | 8496378300 | 25450 | 25450 | 25500 | 25450 | 599 |
| 450 | 20240119 | 112500 | 8481133650 | 25450 | 25500 | 25500 | 25450 | 231 |
| 451 | 20240119 | 112400 | 8475249150 | 25500 | 25500 | 25500 | 25450 | 44 |
| 452 | 20240119 | 112300 | 8474128050 | 25500 | 25550 | 25550 | 25500 | 139 |
| 453 | 20240119 | 112200 | 8470581900 | 25550 | 25500 | 25550 | 25450 | 3288 |
| 454 | 20240119 | 112100 | 8386737250 | 25500 | 25500 | 25550 | 25500 | 1225 |
| 455 | 20240119 | 112000 | 8355496400 | 25500 | 25500 | 25500 | 25400 | 6174 |
| 456 | 20240119 | 111900 | 8198633000 | 25500 | 25450 | 25500 | 25450 | 1355 |
| 457 | 20240119 | 111800 | 8164096600 | 25450 | 25450 | 25500 | 25450 | 184 |
| 458 | 20240119 | 111700 | 8159411400 | 25450 | 25450 | 25500 | 25450 | 486 |
| 459 | 20240119 | 111600 | 8147041050 | 25450 | 25500 | 25500 | 25450 | 943 |
| 460 | 20240119 | 111500 | 8123039500 | 25500 | 25450 | 25500 | 25450 | 655 |
| 461 | 20240119 | 111400 | 8106350100 | 25500 | 25500 | 25500 | 25450 | 80 |
| 462 | 20240119 | 111300 | 8104310150 | 25450 | 25500 | 25500 | 25450 | 139 |
| 463 | 20240119 | 111200 | 8100768050 | 25500 | 25450 | 25500 | 25450 | 76 |
| 464 | 20240119 | 111100 | 8098831700 | 25500 | 25500 | 25500 | 25500 | 361 |
| 465 | 20240119 | 111000 | 8089626200 | 25500 | 25500 | 25500 | 25500 | 400 |
| 466 | 20240119 | 110900 | 8079426200 | 25500 | 25500 | 25550 | 25500 | 510 |
| 467 | 20240119 | 110800 | 8066421100 | 25500 | 25550 | 25550 | 25500 | 1339 |
| 468 | 20240119 | 110700 | 8032275400 | 25500 | 25500 | 25550 | 25500 | 159 |
| 469 | 20240119 | 110600 | 8028219100 | 25500 | 25500 | 25550 | 25500 | 321 |
| 470 | 20240119 | 110500 | 8020027750 | 25500 | 25500 | 25500 | 25450 | 347 |
| 471 | 20240119 | 110400 | 8011182250 | 25450 | 25500 | 25550 | 25450 | 317 |
| 472 | 20240119 | 110300 | 8003096600 | 25500 | 25550 | 25550 | 25500 | 1689 |
| 473 | 20240119 | 110200 | 7960018500 | 25550 | 25550 | 25550 | 25500 | 167 |
| 474 | 20240119 | 110100 | 7955752150 | 25550 | 25550 | 25550 | 25500 | 177 |
| 475 | 20240119 | 110000 | 7951233550 | 25550 | 25550 | 25550 | 25500 | 177 |
| 476 | 20240119 | 105900 | 7946711250 | 25500 | 25500 | 25550 | 25500 | 679 |
| 477 | 20240119 | 105800 | 7929395750 | 25500 | 25450 | 25550 | 25450 | 2002 |
| 478 | 20240119 | 105700 | 7878393550 | 25450 | 25400 | 25500 | 25400 | 1258 |
| 479 | 20240119 | 105600 | 7846379250 | 25450 | 25450 | 25450 | 25400 | 205 |
| 480 | 20240119 | 105500 | 7841166050 | 25450 | 25450 | 25450 | 25350 | 137 |
| 481 | 20240119 | 105400 | 7837680300 | 25350 | 25400 | 25450 | 25350 | 1861 |
| 482 | 20240119 | 105300 | 7790453500 | 25400 | 25400 | 25400 | 25350 | 829 |
| 483 | 20240119 | 105200 | 7769400900 | 25400 | 25400 | 25400 | 25350 | 1681 |
| 484 | 20240119 | 105100 | 7726703650 | 25400 | 25350 | 25400 | 25350 | 17 |
| 485 | 20240119 | 105000 | 7726271900 | 25350 | 25350 | 25400 | 25300 | 4729 |
| 486 | 20240119 | 104900 | 7606384600 | 25300 | 25350 | 25350 | 25300 | 2051 |
| 487 | 20240119 | 104800 | 7554478850 | 25300 | 25350 | 25350 | 25300 | 2581 |
| 488 | 20240119 | 104700 | 7489130200 | 25350 | 25350 | 25400 | 25350 | 3106 |
| 489 | 20240119 | 104600 | 7410391850 | 25400 | 25500 | 25500 | 25350 | 8190 |
| 490 | 20240119 | 104500 | 7202214150 | 25500 | 25550 | 25550 | 25450 | 11496 |
| 491 | 20240119 | 104400 | 6909061500 | 25550 | 25550 | 25550 | 25500 | 534 |
| 492 | 20240119 | 104300 | 6895423550 | 25550 | 25550 | 25550 | 25500 | 338 |
| 493 | 20240119 | 104200 | 6886789800 | 25600 | 25550 | 25600 | 25550 | 690 |
| 494 | 20240119 | 104100 | 6869160150 | 25550 | 25600 | 25600 | 25550 | 2556 |
| 495 | 20240119 | 104000 | 6803849150 | 25550 | 25600 | 25650 | 25550 | 3451 |
| 496 | 20240119 | 103900 | 6715529650 | 25650 | 25600 | 25650 | 25600 | 90 |
| 497 | 20240119 | 103800 | 6713223600 | 25600 | 25600 | 25650 | 25600 | 484 |
| 498 | 20240119 | 103700 | 6700833150 | 25600 | 25600 | 25650 | 25600 | 723 |
| 499 | 20240119 | 103600 | 6682321900 | 25600 | 25600 | 25650 | 25550 | 231 |
| 500 | 20240119 | 103500 | 6676409050 | 25600 | 25600 | 25600 | 25550 | 497 |
| 501 | 20240119 | 103400 | 6663694200 | 25550 | 25550 | 25550 | 25500 | 1806 |
| 502 | 20240119 | 103300 | 6617555650 | 25550 | 25550 | 25550 | 25500 | 2700 |
| 503 | 20240119 | 103200 | 6548688200 | 25550 | 25550 | 25550 | 25500 | 1152 |
| 504 | 20240119 | 103100 | 6519296450 | 25550 | 25550 | 25600 | 25550 | 680 |
| 505 | 20240119 | 103000 | 6501922400 | 25550 | 25550 | 25550 | 25500 | 2378 |
| 506 | 20240119 | 102900 | 6441222250 | 25550 | 25550 | 25550 | 25550 | 1195 |
| 507 | 20240119 | 102800 | 6410690000 | 25550 | 25550 | 25600 | 25500 | 5500 |
| 508 | 20240119 | 102700 | 6270118700 | 25550 | 25650 | 25650 | 25550 | 1252 |
| 509 | 20240119 | 102600 | 6238127650 | 25600 | 25650 | 25650 | 25600 | 724 |
| 510 | 20240119 | 102500 | 6219580800 | 25650 | 25550 | 25650 | 25550 | 2296 |
| 511 | 20240119 | 102400 | 6160810450 | 25600 | 25550 | 25600 | 25550 | 260 |
| 512 | 20240119 | 102300 | 6154163400 | 25600 | 25550 | 25600 | 25550 | 1130 |
| 513 | 20240119 | 102200 | 6125271150 | 25600 | 25600 | 25600 | 25550 | 933 |
| 514 | 20240119 | 102100 | 6101400600 | 25600 | 25600 | 25600 | 25550 | 371 |
| 515 | 20240119 | 102000 | 6091910600 | 25600 | 25550 | 25600 | 25550 | 1704 |
| 516 | 20240119 | 101900 | 6048366650 | 25550 | 25650 | 25650 | 25550 | 7007 |
| 517 | 20240119 | 101800 | 5869158250 | 25650 | 25650 | 25700 | 25650 | 2464 |
| 518 | 20240119 | 101700 | 5805910600 | 25650 | 25750 | 25750 | 25650 | 2030 |
| 519 | 20240119 | 101600 | 5753791950 | 25700 | 25700 | 25750 | 25700 | 42 |
| 520 | 20240119 | 101500 | 5752711100 | 25700 | 25700 | 25750 | 25700 | 827 |
| 521 | 20240119 | 101400 | 5731450450 | 25700 | 25750 | 25750 | 25700 | 1286 |
| 522 | 20240119 | 101300 | 5698392800 | 25700 | 25700 | 25750 | 25700 | 122 |
| 523 | 20240119 | 101200 | 5695253800 | 25700 | 25750 | 25750 | 25700 | 722 |
| 524 | 20240119 | 101100 | 5676695200 | 25750 | 25700 | 25800 | 25700 | 829 |
| 525 | 20240119 | 101000 | 5655359150 | 25750 | 25750 | 25750 | 25700 | 796 |
| 526 | 20240119 | 100900 | 5634899550 | 25750 | 25750 | 25750 | 25700 | 1902 |
| 527 | 20240119 | 100800 | 5586006750 | 25750 | 25750 | 25750 | 25650 | 6286 |
| 528 | 20240119 | 100700 | 5424434650 | 25750 | 25800 | 25800 | 25750 | 1206 |
| 529 | 20240119 | 100600 | 5393328550 | 25800 | 25900 | 25900 | 25800 | 5637 |
| 530 | 20240119 | 100500 | 5247602100 | 25900 | 25900 | 25950 | 25850 | 2845 |
| 531 | 20240119 | 100400 | 5173918450 | 25900 | 25950 | 25950 | 25900 | 3504 |
| 532 | 20240119 | 100300 | 5083004850 | 25950 | 25950 | 26000 | 25950 | 1374 |
| 533 | 20240119 | 100200 | 5047289800 | 26000 | 26000 | 26000 | 25950 | 2160 |
| 534 | 20240119 | 100100 | 4991155050 | 26000 | 25900 | 26000 | 25900 | 2614 |
| 535 | 20240119 | 100000 | 4923315950 | 25900 | 25850 | 25950 | 25800 | 4648 |
| 536 | 20240119 | 095900 | 4803044650 | 25800 | 25800 | 25850 | 25750 | 1084 |
| 537 | 20240119 | 095800 | 4775073950 | 25700 | 25800 | 25850 | 25700 | 12492 |
| 538 | 20240119 | 095700 | 4453133550 | 25800 | 25850 | 25850 | 25800 | 4742 |
| 539 | 20240119 | 095600 | 4330778900 | 25800 | 25850 | 25850 | 25800 | 324 |
| 540 | 20240119 | 095500 | 4322409450 | 25850 | 25900 | 25950 | 25800 | 5236 |
| 541 | 20240119 | 095400 | 4186980800 | 25900 | 25950 | 25950 | 25900 | 1990 |
| 542 | 20240119 | 095300 | 4135427500 | 25900 | 25950 | 25950 | 25900 | 1768 |
| 543 | 20240119 | 095200 | 4089598700 | 25950 | 26000 | 26000 | 25950 | 1910 |
| 544 | 20240119 | 095100 | 4040031750 | 26000 | 26000 | 26000 | 25950 | 786 |
| 545 | 20240119 | 095000 | 4019629350 | 25950 | 26050 | 26050 | 25950 | 4806 |
| 546 | 20240119 | 094900 | 3894671450 | 26050 | 26050 | 26050 | 26000 | 1037 |
| 547 | 20240119 | 094800 | 3867682550 | 26100 | 26100 | 26100 | 26050 | 2227 |
| 548 | 20240119 | 094700 | 3809635450 | 26100 | 26100 | 26100 | 26050 | 795 |
| 549 | 20240119 | 094600 | 3788887450 | 26100 | 26100 | 26100 | 26050 | 937 |
| 550 | 20240119 | 094500 | 3764431950 | 26050 | 26050 | 26100 | 26050 | 378 |
| 551 | 20240119 | 094400 | 3754572650 | 26050 | 26100 | 26150 | 26050 | 1146 |
| 552 | 20240119 | 094300 | 3724671400 | 26100 | 26100 | 26150 | 26050 | 344 |
| 553 | 20240119 | 094200 | 3715690800 | 26150 | 26050 | 26150 | 26050 | 3408 |
| 554 | 20240119 | 094100 | 3626882250 | 26050 | 26050 | 26100 | 26050 | 2099 |
| 555 | 20240119 | 094000 | 3572202900 | 26050 | 26100 | 26100 | 26000 | 4218 |
| 556 | 20240119 | 093900 | 3462405500 | 26100 | 26100 | 26150 | 26100 | 1354 |
| 557 | 20240119 | 093800 | 3427065500 | 26100 | 26100 | 26150 | 26100 | 1006 |
| 558 | 20240119 | 093700 | 3400798800 | 26100 | 26100 | 26150 | 26100 | 985 |
| 559 | 20240119 | 093600 | 3375068350 | 26100 | 26050 | 26100 | 26050 | 1570 |
| 560 | 20240119 | 093500 | 3334094600 | 26050 | 26150 | 26150 | 26050 | 1157 |
| 561 | 20240119 | 093400 | 3303898550 | 26100 | 26100 | 26100 | 26050 | 3274 |
| 562 | 20240119 | 093300 | 3218453050 | 26100 | 26050 | 26100 | 26050 | 818 |
| 563 | 20240119 | 093200 | 3197133200 | 26050 | 26050 | 26050 | 26000 | 568 |
| 564 | 20240119 | 093100 | 3182343700 | 26050 | 25950 | 26050 | 25950 | 367 |
| 565 | 20240119 | 093000 | 3172797950 | 25950 | 25850 | 26050 | 25850 | 10322 |
| 566 | 20240119 | 092900 | 2904834700 | 25850 | 25950 | 25950 | 25850 | 1561 |
| 567 | 20240119 | 092800 | 2864396200 | 25950 | 25900 | 25950 | 25850 | 618 |
| 568 | 20240119 | 092700 | 2848386200 | 25850 | 25850 | 25900 | 25850 | 1911 |
| 569 | 20240119 | 092600 | 2798952950 | 25900 | 25900 | 25900 | 25850 | 1678 |
| 570 | 20240119 | 092500 | 2755511500 | 25900 | 25900 | 25900 | 25850 | 4507 |
| 571 | 20240119 | 092400 | 2638906150 | 25900 | 25850 | 25900 | 25850 | 1410 |
| 572 | 20240119 | 092300 | 2602417950 | 25900 | 25900 | 25900 | 25850 | 1097 |
| 573 | 20240119 | 092200 | 2574020750 | 25900 | 25950 | 25950 | 25850 | 3267 |
| 574 | 20240119 | 092100 | 2489427800 | 25950 | 25950 | 26000 | 25900 | 3487 |
| 575 | 20240119 | 092000 | 2398957850 | 25950 | 26100 | 26100 | 25950 | 5556 |
| 576 | 20240119 | 091900 | 2254350700 | 26100 | 26000 | 26100 | 26000 | 1852 |
| 577 | 20240119 | 091800 | 2206088200 | 26000 | 26000 | 26000 | 26000 | 1525 |
| 578 | 20240119 | 091700 | 2166438200 | 26000 | 26000 | 26000 | 25900 | 7999 |
| 579 | 20240119 | 091600 | 1958877800 | 26000 | 26000 | 26050 | 26000 | 1469 |
| 580 | 20240119 | 091500 | 1920680900 | 26000 | 26050 | 26100 | 26000 | 1977 |
| 581 | 20240119 | 091400 | 1869190450 | 26050 | 26050 | 26100 | 26000 | 1480 |
| 582 | 20240119 | 091300 | 1830621150 | 26050 | 26100 | 26150 | 26050 | 1438 |
| 583 | 20240119 | 091200 | 1793092950 | 26100 | 26100 | 26150 | 26100 | 2314 |
| 584 | 20240119 | 091100 | 1732598950 | 26150 | 26100 | 26150 | 25950 | 8625 |
| 585 | 20240119 | 091000 | 1507984050 | 26100 | 26150 | 26150 | 26050 | 6156 |
| 586 | 20240119 | 090900 | 1347363100 | 26150 | 26150 | 26150 | 26100 | 1416 |
| 587 | 20240119 | 090800 | 1310348750 | 26150 | 26150 | 26200 | 26100 | 2682 |
| 588 | 20240119 | 090700 | 1240212650 | 26150 | 26200 | 26200 | 26100 | 2978 |
| 589 | 20240119 | 090600 | 1162323550 | 26150 | 26200 | 26250 | 26150 | 4885 |
| 590 | 20240119 | 090500 | 1034473950 | 26200 | 26200 | 26250 | 26150 | 2235 |
| 591 | 20240119 | 090400 | 975904400 | 26200 | 26150 | 26200 | 26100 | 2967 |
| 592 | 20240119 | 090300 | 898272850 | 26150 | 26250 | 26250 | 26100 | 4340 |
| 593 | 20240119 | 090200 | 784640000 | 26250 | 26200 | 26300 | 26100 | 8936 |
| 594 | 20240119 | 090100 | 550218500 | 26150 | 26200 | 26250 | 26000 | 5868 |
| 595 | 20240119 | 090000 | 396892900 | 26200 | 25950 | 26250 | 25950 | 15235 |