34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240119 | 192500 | 16957943400 | 26300 | 26300 | 26300 | 26300 | 9394 |
| 3 | 20240119 | 192400 | 16957943400 | 26300 | 26300 | 26300 | 26300 | 0 |
| 4 | 20240119 | 192300 | 16957943400 | 26300 | 26300 | 26300 | 26300 | 0 |
| 5 | 20240119 | 192200 | 16957943400 | 26300 | 26300 | 26300 | 26300 | 0 |
| 6 | 20240119 | 192100 | 16957943400 | 26300 | 26300 | 26300 | 26300 | 0 |
| 7 | 20240119 | 192000 | 16957943400 | 26300 | 26300 | 26300 | 26300 | 0 |
| 8 | 20240119 | 191900 | 16957943400 | 26300 | 26300 | 26300 | 26300 | 0 |
| 9 | 20240119 | 191800 | 16957943400 | 26300 | 26300 | 26300 | 26300 | 0 |
| 10 | 20240119 | 191700 | 16957943400 | 26300 | 26300 | 26300 | 26300 | 0 |
| 11 | 20240119 | 191600 | 16957943400 | 26300 | 26300 | 26300 | 26300 | 0 |
| 12 | 20240119 | 191500 | 16957943400 | 26300 | 26300 | 26300 | 26300 | 0 |
| 13 | 20240119 | 191400 | 16957943400 | 26300 | 26300 | 26300 | 26300 | 0 |
| 14 | 20240119 | 191300 | 16957943400 | 26300 | 26300 | 26300 | 26300 | 0 |
| 15 | 20240119 | 191200 | 16957943400 | 26300 | 26300 | 26300 | 26300 | 0 |
| 16 | 20240119 | 191100 | 16957943400 | 26300 | 26300 | 26300 | 26300 | 0 |
| 17 | 20240119 | 191000 | 16957943400 | 26300 | 26300 | 26300 | 26300 | 0 |
| 18 | 20240119 | 190900 | 16957943400 | 26300 | 26300 | 26300 | 26300 | 0 |
| 19 | 20240119 | 190800 | 16957943400 | 26300 | 26300 | 26300 | 26300 | 0 |
| 20 | 20240119 | 190700 | 16957943400 | 26300 | 26300 | 26300 | 26300 | 0 |
| 21 | 20240119 | 190600 | 16957943400 | 26300 | 26300 | 26300 | 26300 | 0 |
| 22 | 20240119 | 190500 | 16957943400 | 26300 | 26300 | 26300 | 26300 | 0 |
| 23 | 20240119 | 190400 | 16957943400 | 26300 | 26300 | 26300 | 26300 | 0 |
| 24 | 20240119 | 190300 | 16957943400 | 26300 | 26300 | 26300 | 26300 | 0 |
| 25 | 20240119 | 190200 | 16957943400 | 26300 | 26300 | 26300 | 26300 | 0 |
| 26 | 20240119 | 190100 | 16957943400 | 26300 | 26300 | 26300 | 26300 | 0 |
| 27 | 20240119 | 190000 | 16957943400 | 26300 | 26300 | 26300 | 26300 | 0 |
| 28 | 20240119 | 185900 | 16957943400 | 26300 | 26300 | 26300 | 26300 | 0 |
| 29 | 20240119 | 185800 | 16957943400 | 26300 | 26300 | 26300 | 26300 | 0 |
| 30 | 20240119 | 185700 | 16957943400 | 26300 | 26300 | 26300 | 26300 | 0 |
| 31 | 20240119 | 185600 | 16957943400 | 26300 | 26300 | 26300 | 26300 | 0 |
| 32 | 20240119 | 185500 | 16957943400 | 26300 | 26300 | 26300 | 26300 | 9394 |
| 33 | 20240119 | 185400 | 16957943400 | 26300 | 26300 | 26300 | 26300 | 0 |
| 34 | 20240119 | 185300 | 16957943400 | 26300 | 26300 | 26300 | 26300 | 0 |
| 35 | 20240119 | 185200 | 16957943400 | 26300 | 26300 | 26300 | 26300 | 0 |
| 36 | 20240119 | 185100 | 16957943400 | 26300 | 26300 | 26300 | 26300 | 0 |
| 37 | 20240119 | 185000 | 16957943400 | 26300 | 26300 | 26300 | 26300 | 0 |
| 38 | 20240119 | 184900 | 16957943400 | 26300 | 26300 | 26300 | 26300 | 0 |
| 39 | 20240119 | 184800 | 16957943400 | 26300 | 26300 | 26300 | 26300 | 0 |
| 40 | 20240119 | 184700 | 16957943400 | 26300 | 26300 | 26300 | 26300 | 0 |
| 41 | 20240119 | 184600 | 16957943400 | 26300 | 26300 | 26300 | 26300 | 0 |
| 42 | 20240119 | 184500 | 16957943400 | 26300 | 26300 | 26300 | 26300 | 0 |
| 43 | 20240119 | 184400 | 16957943400 | 26300 | 26300 | 26300 | 26300 | 0 |
| 44 | 20240119 | 184300 | 16957943400 | 26300 | 26300 | 26300 | 26300 | 0 |
| 45 | 20240119 | 184200 | 16957943400 | 26300 | 26300 | 26300 | 26300 | 0 |
| 46 | 20240119 | 184100 | 16957943400 | 26300 | 26300 | 26300 | 26300 | 0 |
| 47 | 20240119 | 184000 | 16957943400 | 26300 | 26300 | 26300 | 26300 | 0 |
| 48 | 20240119 | 183900 | 16957943400 | 26300 | 26300 | 26300 | 26300 | 0 |
| 49 | 20240119 | 183800 | 16957943400 | 26300 | 26300 | 26300 | 26300 | 0 |
| 50 | 20240119 | 183700 | 16957943400 | 26300 | 26300 | 26300 | 26300 | 0 |
| 51 | 20240119 | 183600 | 16957943400 | 26300 | 26300 | 26300 | 26300 | 0 |
| 52 | 20240119 | 183500 | 16957943400 | 26300 | 26300 | 26300 | 26300 | 0 |
| 53 | 20240119 | 183400 | 16957943400 | 26300 | 26300 | 26300 | 26300 | 0 |
| 54 | 20240119 | 183300 | 16957943400 | 26300 | 26300 | 26300 | 26300 | 0 |
| 55 | 20240119 | 183200 | 16957943400 | 26300 | 26300 | 26300 | 26300 | 0 |
| 56 | 20240119 | 183100 | 16957943400 | 26300 | 26300 | 26300 | 26300 | 0 |
| 57 | 20240119 | 183000 | 16957943400 | 26300 | 26300 | 26300 | 26300 | 0 |
| 58 | 20240119 | 182900 | 16957943400 | 26300 | 26300 | 26300 | 26300 | 0 |
| 59 | 20240119 | 182800 | 16957943400 | 26300 | 26300 | 26300 | 26300 | 0 |
| 60 | 20240119 | 182700 | 16957943400 | 26300 | 26300 | 26300 | 26300 | 0 |
| 61 | 20240119 | 182600 | 16957943400 | 26300 | 26300 | 26300 | 26300 | 0 |
| 62 | 20240119 | 182500 | 16957943400 | 26300 | 26300 | 26300 | 26300 | 9394 |
| 63 | 20240119 | 182400 | 16957943400 | 26300 | 26300 | 26300 | 26300 | 0 |
| 64 | 20240119 | 182300 | 16957943400 | 26300 | 26300 | 26300 | 26300 | 0 |
| 65 | 20240119 | 182200 | 16957943400 | 26300 | 26300 | 26300 | 26300 | 0 |
| 66 | 20240119 | 182100 | 16957943400 | 26300 | 26300 | 26300 | 26300 | 0 |
| 67 | 20240119 | 182000 | 16957943400 | 26300 | 26300 | 26300 | 26300 | 0 |
| 68 | 20240119 | 181900 | 16957943400 | 26300 | 26300 | 26300 | 26300 | 0 |
| 69 | 20240119 | 181800 | 16957943400 | 26300 | 26300 | 26300 | 26300 | 0 |
| 70 | 20240119 | 181700 | 16957943400 | 26300 | 26300 | 26300 | 26300 | 0 |
| 71 | 20240119 | 181600 | 16957943400 | 26300 | 26300 | 26300 | 26300 | 0 |
| 72 | 20240119 | 181500 | 16957943400 | 26300 | 26300 | 26300 | 26300 | 0 |
| 73 | 20240119 | 181400 | 16957943400 | 26300 | 26300 | 26300 | 26300 | 0 |
| 74 | 20240119 | 181300 | 16957943400 | 26300 | 26300 | 26300 | 26300 | 0 |
| 75 | 20240119 | 181200 | 16957943400 | 26300 | 26300 | 26300 | 26300 | 0 |
| 76 | 20240119 | 181100 | 16957943400 | 26300 | 26300 | 26300 | 26300 | 0 |
| 77 | 20240119 | 181000 | 16957943400 | 26300 | 26300 | 26300 | 26300 | 0 |
| 78 | 20240119 | 180900 | 16957943400 | 26300 | 26300 | 26300 | 26300 | 0 |
| 79 | 20240119 | 180800 | 16957943400 | 26300 | 26300 | 26300 | 26300 | 0 |
| 80 | 20240119 | 180700 | 16957943400 | 26300 | 26300 | 26300 | 26300 | 0 |
| 81 | 20240119 | 180600 | 16957943400 | 26300 | 26300 | 26300 | 26300 | 0 |
| 82 | 20240119 | 180500 | 16957943400 | 26300 | 26300 | 26300 | 26300 | 0 |
| 83 | 20240119 | 180400 | 16957943400 | 26300 | 26300 | 26300 | 26300 | 0 |
| 84 | 20240119 | 180300 | 16957943400 | 26300 | 26300 | 26300 | 26300 | 0 |
| 85 | 20240119 | 180200 | 16957943400 | 26300 | 26300 | 26300 | 26300 | 0 |
| 86 | 20240119 | 180100 | 16957943400 | 26300 | 26300 | 26300 | 26300 | 0 |
| 87 | 20240119 | 180000 | 16957943400 | 26300 | 26300 | 26300 | 26300 | 0 |
| 88 | 20240119 | 175900 | 16957943400 | 26300 | 26300 | 26300 | 26300 | 0 |
| 89 | 20240119 | 175800 | 16957943400 | 26300 | 26300 | 26300 | 26300 | 0 |
| 90 | 20240119 | 175700 | 16957943400 | 26300 | 26300 | 26300 | 26300 | 0 |
| 91 | 20240119 | 175600 | 16957943400 | 26300 | 26300 | 26300 | 26300 | 0 |
| 92 | 20240119 | 175500 | 16957943400 | 26300 | 26300 | 26300 | 26300 | 9394 |
| 93 | 20240119 | 175400 | 16957943400 | 26300 | 26300 | 26300 | 26300 | 0 |
| 94 | 20240119 | 175300 | 16957943400 | 26300 | 26300 | 26300 | 26300 | 0 |
| 95 | 20240119 | 175200 | 16957943400 | 26300 | 26300 | 26300 | 26300 | 0 |
| 96 | 20240119 | 175100 | 16957943400 | 26300 | 26300 | 26300 | 26300 | 0 |
| 97 | 20240119 | 175000 | 16957943400 | 26300 | 26300 | 26300 | 26300 | 0 |
| 98 | 20240119 | 174900 | 16957943400 | 26300 | 26300 | 26300 | 26300 | 0 |
| 99 | 20240119 | 174800 | 16957943400 | 26300 | 26300 | 26300 | 26300 | 0 |
| 100 | 20240119 | 174700 | 16957943400 | 26300 | 26300 | 26300 | 26300 | 0 |
| 101 | 20240119 | 174600 | 16957943400 | 26300 | 26300 | 26300 | 26300 | 0 |
| 102 | 20240119 | 174500 | 16957943400 | 26300 | 26300 | 26300 | 26300 | 0 |
| 103 | 20240119 | 174400 | 16957943400 | 26300 | 26300 | 26300 | 26300 | 0 |
| 104 | 20240119 | 174300 | 16957943400 | 26300 | 26300 | 26300 | 26300 | 0 |
| 105 | 20240119 | 174200 | 16957943400 | 26300 | 26300 | 26300 | 26300 | 0 |
| 106 | 20240119 | 174100 | 16957943400 | 26300 | 26300 | 26300 | 26300 | 0 |
| 107 | 20240119 | 174000 | 16957943400 | 26300 | 26300 | 26300 | 26300 | 0 |
| 108 | 20240119 | 173900 | 16957943400 | 26300 | 26300 | 26300 | 26300 | 0 |
| 109 | 20240119 | 173800 | 16957943400 | 26300 | 26300 | 26300 | 26300 | 0 |
| 110 | 20240119 | 173700 | 16957943400 | 26300 | 26300 | 26300 | 26300 | 0 |
| 111 | 20240119 | 173600 | 16957943400 | 26300 | 26300 | 26300 | 26300 | 0 |
| 112 | 20240119 | 173500 | 16957943400 | 26300 | 26300 | 26300 | 26300 | 0 |
| 113 | 20240119 | 173400 | 16957943400 | 26300 | 26300 | 26300 | 26300 | 0 |
| 114 | 20240119 | 173300 | 16957943400 | 26300 | 26300 | 26300 | 26300 | 0 |
| 115 | 20240119 | 173200 | 16957943400 | 26300 | 26300 | 26300 | 26300 | 0 |
| 116 | 20240119 | 173100 | 16957943400 | 26300 | 26300 | 26300 | 26300 | 0 |
| 117 | 20240119 | 173000 | 16957943400 | 26300 | 26300 | 26300 | 26300 | 0 |
| 118 | 20240119 | 172900 | 16957943400 | 26300 | 26300 | 26300 | 26300 | 0 |
| 119 | 20240119 | 172800 | 16957943400 | 26300 | 26300 | 26300 | 26300 | 0 |
| 120 | 20240119 | 172700 | 16957943400 | 26300 | 26300 | 26300 | 26300 | 0 |
| 121 | 20240119 | 172600 | 16957943400 | 26300 | 26300 | 26300 | 26300 | 0 |
| 122 | 20240119 | 172500 | 16957943400 | 26300 | 26300 | 26300 | 26300 | 9394 |
| 123 | 20240119 | 172400 | 16957943400 | 26300 | 26300 | 26300 | 26300 | 0 |
| 124 | 20240119 | 172300 | 16957943400 | 26300 | 26300 | 26300 | 26300 | 0 |
| 125 | 20240119 | 172200 | 16957943400 | 26300 | 26300 | 26300 | 26300 | 0 |
| 126 | 20240119 | 172100 | 16957943400 | 26300 | 26300 | 26300 | 26300 | 0 |
| 127 | 20240119 | 172000 | 16957943400 | 26300 | 26300 | 26300 | 26300 | 0 |
| 128 | 20240119 | 171900 | 16957943400 | 26300 | 26300 | 26300 | 26300 | 0 |
| 129 | 20240119 | 171800 | 16957943400 | 26300 | 26300 | 26300 | 26300 | 0 |
| 130 | 20240119 | 171700 | 16957943400 | 26300 | 26300 | 26300 | 26300 | 0 |
| 131 | 20240119 | 171600 | 16957943400 | 26300 | 26300 | 26300 | 26300 | 0 |
| 132 | 20240119 | 171500 | 16957943400 | 26300 | 26300 | 26300 | 26300 | 0 |
| 133 | 20240119 | 171400 | 16957943400 | 26300 | 26300 | 26300 | 26300 | 0 |
| 134 | 20240119 | 171300 | 16957943400 | 26300 | 26300 | 26300 | 26300 | 0 |
| 135 | 20240119 | 171200 | 16957943400 | 26300 | 26300 | 26300 | 26300 | 0 |
| 136 | 20240119 | 171100 | 16957943400 | 26300 | 26300 | 26300 | 26300 | 0 |
| 137 | 20240119 | 171000 | 16957943400 | 26300 | 26300 | 26300 | 26300 | 0 |
| 138 | 20240119 | 170900 | 16957943400 | 26300 | 26300 | 26300 | 26300 | 0 |
| 139 | 20240119 | 170800 | 16957943400 | 26300 | 26300 | 26300 | 26300 | 0 |
| 140 | 20240119 | 170700 | 16957943400 | 26300 | 26300 | 26300 | 26300 | 0 |
| 141 | 20240119 | 170600 | 16957943400 | 26300 | 26300 | 26300 | 26300 | 0 |
| 142 | 20240119 | 170500 | 16957943400 | 26300 | 26300 | 26300 | 26300 | 0 |
| 143 | 20240119 | 170400 | 16957943400 | 26300 | 26300 | 26300 | 26300 | 0 |
| 144 | 20240119 | 170300 | 16957943400 | 26300 | 26300 | 26300 | 26300 | 0 |
| 145 | 20240119 | 170200 | 16957943400 | 26300 | 26300 | 26300 | 26300 | 0 |
| 146 | 20240119 | 170100 | 16957943400 | 26300 | 26300 | 26300 | 26300 | 0 |
| 147 | 20240119 | 170000 | 16957943400 | 26300 | 26300 | 26300 | 26300 | 0 |
| 148 | 20240119 | 165900 | 16957943400 | 26300 | 26300 | 26300 | 26300 | 0 |
| 149 | 20240119 | 165800 | 16957943400 | 26300 | 26300 | 26300 | 26300 | 0 |
| 150 | 20240119 | 165700 | 16957943400 | 26300 | 26300 | 26300 | 26300 | 0 |
| 151 | 20240119 | 165600 | 16957943400 | 26300 | 26300 | 26300 | 26300 | 0 |
| 152 | 20240119 | 165500 | 16957943400 | 26300 | 26300 | 26300 | 26300 | 9394 |
| 153 | 20240119 | 165400 | 16957943400 | 26300 | 26300 | 26300 | 26300 | 0 |
| 154 | 20240119 | 165300 | 16957943400 | 26300 | 26300 | 26300 | 26300 | 0 |
| 155 | 20240119 | 165200 | 16957943400 | 26300 | 26300 | 26300 | 26300 | 0 |
| 156 | 20240119 | 165100 | 16957943400 | 26300 | 26300 | 26300 | 26300 | 0 |
| 157 | 20240119 | 165000 | 16957943400 | 26300 | 26300 | 26300 | 26300 | 0 |
| 158 | 20240119 | 164900 | 16957943400 | 26300 | 26300 | 26300 | 26300 | 0 |
| 159 | 20240119 | 164800 | 16957943400 | 26300 | 26300 | 26300 | 26300 | 0 |
| 160 | 20240119 | 164700 | 16957943400 | 26300 | 26300 | 26300 | 26300 | 0 |
| 161 | 20240119 | 164600 | 16957943400 | 26300 | 26300 | 26300 | 26300 | 0 |
| 162 | 20240119 | 164500 | 16957943400 | 26300 | 26300 | 26300 | 26300 | 0 |
| 163 | 20240119 | 164400 | 16957943400 | 26300 | 26300 | 26300 | 26300 | 0 |
| 164 | 20240119 | 164300 | 16957943400 | 26300 | 26300 | 26300 | 26300 | 0 |
| 165 | 20240119 | 164200 | 16957943400 | 26300 | 26300 | 26300 | 26300 | 0 |
| 166 | 20240119 | 164100 | 16957943400 | 26300 | 26300 | 26300 | 26300 | 0 |
| 167 | 20240119 | 164000 | 16957943400 | 26300 | 26300 | 26300 | 26300 | 0 |
| 168 | 20240119 | 163900 | 16957943400 | 26300 | 26300 | 26300 | 26300 | 0 |
| 169 | 20240119 | 163800 | 16957943400 | 26300 | 26300 | 26300 | 26300 | 0 |
| 170 | 20240119 | 163700 | 16957943400 | 26300 | 26300 | 26300 | 26300 | 0 |
| 171 | 20240119 | 163600 | 16957943400 | 26300 | 26300 | 26300 | 26300 | 0 |
| 172 | 20240119 | 163500 | 16957943400 | 26300 | 26300 | 26300 | 26300 | 0 |
| 173 | 20240119 | 163400 | 16957943400 | 26300 | 26300 | 26300 | 26300 | 0 |
| 174 | 20240119 | 163300 | 16957943400 | 26300 | 26300 | 26300 | 26300 | 0 |
| 175 | 20240119 | 163200 | 16957943400 | 26300 | 26300 | 26300 | 26300 | 0 |
| 176 | 20240119 | 163100 | 16957943400 | 26300 | 26300 | 26300 | 26300 | 0 |
| 177 | 20240119 | 163000 | 16957943400 | 26300 | 26300 | 26300 | 26300 | 0 |
| 178 | 20240119 | 162900 | 16957943400 | 26300 | 26300 | 26300 | 26300 | 0 |
| 179 | 20240119 | 162800 | 16957943400 | 26300 | 26300 | 26300 | 26300 | 0 |
| 180 | 20240119 | 162700 | 16957943400 | 26300 | 26300 | 26300 | 26300 | 0 |
| 181 | 20240119 | 162600 | 16957943400 | 26300 | 26300 | 26300 | 26300 | 0 |
| 182 | 20240119 | 162500 | 16957943400 | 26300 | 26300 | 26300 | 26300 | 9394 |
| 183 | 20240119 | 162400 | 16957943400 | 26300 | 26300 | 26300 | 26300 | 0 |
| 184 | 20240119 | 162300 | 16957943400 | 26300 | 26300 | 26300 | 26300 | 0 |
| 185 | 20240119 | 162200 | 16957943400 | 26300 | 26300 | 26300 | 26300 | 0 |
| 186 | 20240119 | 162100 | 16957943400 | 26300 | 26300 | 26300 | 26300 | 0 |
| 187 | 20240119 | 162000 | 16957943400 | 26300 | 26300 | 26300 | 26300 | 0 |
| 188 | 20240119 | 161900 | 16957943400 | 26300 | 26300 | 26300 | 26300 | 0 |
| 189 | 20240119 | 161800 | 16957943400 | 26300 | 26300 | 26300 | 26300 | 0 |
| 190 | 20240119 | 161700 | 16957943400 | 26300 | 26300 | 26300 | 26300 | 0 |
| 191 | 20240119 | 161600 | 16957943400 | 26300 | 26300 | 26300 | 26300 | 0 |
| 192 | 20240119 | 161500 | 16957943400 | 26300 | 26300 | 26300 | 26300 | 0 |
| 193 | 20240119 | 161400 | 16957943400 | 26300 | 26300 | 26300 | 26300 | 0 |
| 194 | 20240119 | 161300 | 16957943400 | 26300 | 26300 | 26300 | 26300 | 0 |
| 195 | 20240119 | 161200 | 16957943400 | 26300 | 26300 | 26300 | 26300 | 0 |
| 196 | 20240119 | 161100 | 16957943400 | 26300 | 26300 | 26300 | 26300 | 0 |
| 197 | 20240119 | 161000 | 16957943400 | 26300 | 26300 | 26300 | 26300 | 0 |
| 198 | 20240119 | 160900 | 16957943400 | 26300 | 26300 | 26300 | 26300 | 0 |
| 199 | 20240119 | 160800 | 16957943400 | 26300 | 26300 | 26300 | 26300 | 0 |
| 200 | 20240119 | 160700 | 16957943400 | 26300 | 26300 | 26300 | 26300 | 0 |
| 201 | 20240119 | 160600 | 16957943400 | 26300 | 26300 | 26300 | 26300 | 0 |
| 202 | 20240119 | 160500 | 16957943400 | 26300 | 26300 | 26300 | 26300 | 0 |
| 203 | 20240119 | 160400 | 16957943400 | 26300 | 26300 | 26300 | 26300 | 0 |
| 204 | 20240119 | 160300 | 16957943400 | 26300 | 26300 | 26300 | 26300 | 0 |
| 205 | 20240119 | 160200 | 16957943400 | 26300 | 26300 | 26300 | 26300 | 0 |
| 206 | 20240119 | 160100 | 16957943400 | 26300 | 26300 | 26300 | 26300 | 0 |
| 207 | 20240119 | 160000 | 16957943400 | 26300 | 26300 | 26300 | 26300 | 0 |
| 208 | 20240119 | 155900 | 16957943400 | 26300 | 26300 | 26300 | 26300 | 0 |
| 209 | 20240119 | 155800 | 16957943400 | 26300 | 26300 | 26300 | 26300 | 0 |
| 210 | 20240119 | 155700 | 16957943400 | 26300 | 26300 | 26300 | 26300 | 0 |
| 211 | 20240119 | 155600 | 16957943400 | 26300 | 26300 | 26300 | 26300 | 0 |
| 212 | 20240119 | 155500 | 16957943400 | 26300 | 26300 | 26300 | 26300 | 9394 |
| 213 | 20240119 | 155400 | 16957943400 | 26300 | 26300 | 26300 | 26300 | 0 |
| 214 | 20240119 | 155300 | 16957943400 | 26300 | 26300 | 26300 | 26300 | 0 |
| 215 | 20240119 | 155200 | 16957943400 | 26300 | 26300 | 26300 | 26300 | 0 |
| 216 | 20240119 | 155100 | 16957943400 | 26300 | 26300 | 26300 | 26300 | 0 |
| 217 | 20240119 | 155000 | 16957943400 | 26300 | 26300 | 26300 | 26300 | 0 |
| 218 | 20240119 | 154900 | 16957943400 | 26300 | 26300 | 26300 | 26300 | 0 |
| 219 | 20240119 | 154800 | 16957943400 | 26300 | 26300 | 26300 | 26300 | 0 |
| 220 | 20240119 | 154700 | 16957943400 | 26300 | 26300 | 26300 | 26300 | 0 |
| 221 | 20240119 | 154600 | 16957943400 | 26300 | 26300 | 26300 | 26300 | 0 |
| 222 | 20240119 | 154500 | 16957943400 | 26300 | 26300 | 26300 | 26300 | 0 |
| 223 | 20240119 | 154400 | 16957943400 | 26300 | 26300 | 26300 | 26300 | 0 |
| 224 | 20240119 | 154300 | 16957943400 | 26300 | 26300 | 26300 | 26300 | 0 |
| 225 | 20240119 | 154200 | 16957943400 | 26300 | 26300 | 26300 | 26300 | 0 |
| 226 | 20240119 | 154100 | 16957943400 | 26300 | 26300 | 26300 | 26300 | 0 |
| 227 | 20240119 | 154000 | 16957943400 | 26300 | 26300 | 26300 | 26300 | 0 |
| 228 | 20240119 | 153900 | 16957943400 | 26300 | 26300 | 26300 | 26300 | 0 |
| 229 | 20240119 | 153800 | 16957943400 | 26300 | 26300 | 26300 | 26300 | 0 |
| 230 | 20240119 | 153700 | 16957943400 | 26300 | 26300 | 26300 | 26300 | 0 |
| 231 | 20240119 | 153600 | 16957943400 | 26300 | 26300 | 26300 | 26300 | 0 |
| 232 | 20240119 | 153500 | 16957943400 | 26300 | 26300 | 26300 | 26300 | 0 |
| 233 | 20240119 | 153400 | 16957943400 | 26300 | 26300 | 26300 | 26300 | 0 |
| 234 | 20240119 | 153300 | 16957943400 | 26300 | 26300 | 26300 | 26300 | 0 |
| 235 | 20240119 | 153200 | 16957943400 | 26300 | 26300 | 26300 | 26300 | 0 |
| 236 | 20240119 | 153100 | 16957943400 | 26300 | 26300 | 26300 | 26300 | 0 |
| 237 | 20240119 | 153000 | 16957943400 | 26300 | 26300 | 26300 | 26300 | 9394 |
| 238 | 20240119 | 152900 | 16710881200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 239 | 20240119 | 152800 | 16710881200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 240 | 20240119 | 152700 | 16710881200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 241 | 20240119 | 152600 | 16710881200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 242 | 20240119 | 152500 | 16710881200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 243 | 20240119 | 152400 | 16710881200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 244 | 20240119 | 152300 | 16710881200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 245 | 20240119 | 152200 | 16710881200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 246 | 20240119 | 152100 | 16710881200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 247 | 20240119 | 152000 | 16710881200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 248 | 20240119 | 151900 | 16710881200 | 26200 | 26100 | 26250 | 26100 | 951 |
| 249 | 20240119 | 151800 | 16685964650 | 26250 | 26100 | 26250 | 25850 | 7503 |
| 250 | 20240119 | 151700 | 16490634250 | 26050 | 26250 | 26250 | 25850 | 6800 |
| 251 | 20240119 | 151600 | 16313818950 | 26250 | 26250 | 26250 | 26200 | 680 |
| 252 | 20240119 | 151500 | 16295990350 | 26250 | 26200 | 26250 | 26200 | 292 |
| 253 | 20240119 | 151400 | 16288330300 | 26200 | 26400 | 26400 | 25950 | 6532 |
| 254 | 20240119 | 151300 | 16117556600 | 26350 | 26400 | 26400 | 26300 | 1258 |
| 255 | 20240119 | 151200 | 16084382550 | 26450 | 26400 | 26450 | 26350 | 764 |
| 256 | 20240119 | 151100 | 16064212450 | 26400 | 26350 | 26400 | 26350 | 2422 |
| 257 | 20240119 | 151000 | 16000305950 | 26350 | 26350 | 26400 | 26250 | 2005 |
| 258 | 20240119 | 150900 | 15947528050 | 26350 | 26350 | 26350 | 26200 | 1620 |
| 259 | 20240119 | 150800 | 15904871800 | 26350 | 26300 | 26350 | 26250 | 843 |
| 260 | 20240119 | 150700 | 15882689200 | 26300 | 26250 | 26300 | 26250 | 1908 |
| 261 | 20240119 | 150600 | 15832566750 | 26250 | 26200 | 26250 | 26150 | 878 |
| 262 | 20240119 | 150500 | 15809560700 | 26200 | 26200 | 26300 | 26200 | 1588 |
| 263 | 20240119 | 150400 | 15767918400 | 26150 | 26100 | 26200 | 26100 | 2211 |
| 264 | 20240119 | 150300 | 15710112450 | 26150 | 26100 | 26150 | 25950 | 1550 |
| 265 | 20240119 | 150200 | 15669735800 | 26050 | 26100 | 26150 | 26050 | 1665 |
| 266 | 20240119 | 150100 | 15626283850 | 26100 | 26050 | 26100 | 26000 | 809 |
| 267 | 20240119 | 150000 | 15605180950 | 26000 | 26050 | 26050 | 25900 | 2071 |
| 268 | 20240119 | 145900 | 15551388150 | 26050 | 26050 | 26100 | 26050 | 507 |
| 269 | 20240119 | 145800 | 15538170900 | 26050 | 26100 | 26100 | 25950 | 2658 |
| 270 | 20240119 | 145700 | 15469069000 | 26150 | 26150 | 26150 | 26050 | 1103 |
| 271 | 20240119 | 145600 | 15440267750 | 26150 | 26150 | 26150 | 26100 | 417 |
| 272 | 20240119 | 145500 | 15429372850 | 26150 | 26150 | 26150 | 26050 | 590 |
| 273 | 20240119 | 145400 | 15413971850 | 26150 | 26100 | 26150 | 26050 | 1551 |
| 274 | 20240119 | 145300 | 15373531200 | 26100 | 26150 | 26200 | 26100 | 421 |
| 275 | 20240119 | 145200 | 15362524800 | 26150 | 26100 | 26150 | 26050 | 1420 |
| 276 | 20240119 | 145100 | 15325445500 | 26150 | 26100 | 26150 | 26050 | 518 |
| 277 | 20240119 | 145000 | 15311908950 | 26100 | 26100 | 26100 | 26050 | 455 |
| 278 | 20240119 | 144900 | 15300038250 | 26150 | 26100 | 26150 | 25950 | 7888 |
| 279 | 20240119 | 144800 | 15094847200 | 26150 | 26150 | 26150 | 26050 | 1296 |
| 280 | 20240119 | 144700 | 15061070100 | 26100 | 26150 | 26150 | 26100 | 528 |
| 281 | 20240119 | 144600 | 15047288550 | 26150 | 26150 | 26150 | 26100 | 726 |
| 282 | 20240119 | 144500 | 15028332550 | 26150 | 26100 | 26150 | 26050 | 1627 |
| 283 | 20240119 | 144400 | 14985860800 | 26100 | 26100 | 26100 | 26050 | 656 |
| 284 | 20240119 | 144300 | 14968743700 | 26150 | 26100 | 26150 | 26050 | 1085 |
| 285 | 20240119 | 144200 | 14940438550 | 26100 | 26150 | 26200 | 26100 | 1046 |
| 286 | 20240119 | 144100 | 14913104600 | 26150 | 26200 | 26250 | 26150 | 837 |
| 287 | 20240119 | 144000 | 14891202050 | 26200 | 26250 | 26250 | 26150 | 1169 |
| 288 | 20240119 | 143900 | 14860618600 | 26250 | 26350 | 26350 | 26250 | 1009 |
| 289 | 20240119 | 143800 | 14834075300 | 26350 | 26350 | 26400 | 26300 | 578 |
| 290 | 20240119 | 143700 | 14818853550 | 26350 | 26350 | 26350 | 26300 | 805 |
| 291 | 20240119 | 143600 | 14797649300 | 26350 | 26300 | 26350 | 26250 | 2046 |
| 292 | 20240119 | 143500 | 14743818850 | 26300 | 26300 | 26350 | 26300 | 391 |
| 293 | 20240119 | 143400 | 14733518950 | 26300 | 26250 | 26350 | 26250 | 312 |
| 294 | 20240119 | 143300 | 14725313500 | 26300 | 26300 | 26300 | 26250 | 447 |
| 295 | 20240119 | 143200 | 14713563750 | 26300 | 26300 | 26300 | 26250 | 2363 |
| 296 | 20240119 | 143100 | 14651432350 | 26300 | 26300 | 26350 | 26300 | 994 |
| 297 | 20240119 | 143000 | 14625272050 | 26350 | 26350 | 26350 | 26250 | 863 |
| 298 | 20240119 | 142900 | 14602555550 | 26350 | 26300 | 26350 | 26300 | 890 |
| 299 | 20240119 | 142800 | 14579128550 | 26300 | 26350 | 26350 | 26200 | 2040 |
| 300 | 20240119 | 142700 | 14525483750 | 26350 | 26200 | 26350 | 26100 | 7844 |
| 301 | 20240119 | 142600 | 14319075200 | 26100 | 26200 | 26250 | 26100 | 2922 |
| 302 | 20240119 | 142500 | 14242616950 | 26150 | 26050 | 26200 | 26000 | 5392 |
| 303 | 20240119 | 142400 | 14101959950 | 26050 | 26050 | 26100 | 25950 | 1222 |
| 304 | 20240119 | 142300 | 14070176050 | 26050 | 26050 | 26050 | 26000 | 522 |
| 305 | 20240119 | 142200 | 14056578350 | 26050 | 26000 | 26050 | 25950 | 1053 |
| 306 | 20240119 | 142100 | 14029188400 | 26000 | 26000 | 26000 | 25950 | 825 |
| 307 | 20240119 | 142000 | 14007749000 | 26000 | 25950 | 26000 | 25950 | 1722 |
| 308 | 20240119 | 141900 | 13963036700 | 25950 | 25850 | 25950 | 25850 | 753 |
| 309 | 20240119 | 141800 | 13943519150 | 25850 | 25950 | 26000 | 25850 | 1305 |
| 310 | 20240119 | 141700 | 13909741900 | 25950 | 26000 | 26000 | 25900 | 311 |
| 311 | 20240119 | 141600 | 13901671100 | 25950 | 25900 | 25950 | 25900 | 497 |
| 312 | 20240119 | 141500 | 13888778650 | 25950 | 26000 | 26000 | 25900 | 893 |
| 313 | 20240119 | 141400 | 13865589850 | 26000 | 25950 | 26000 | 25900 | 171 |
| 314 | 20240119 | 141300 | 13861151500 | 25950 | 26000 | 26000 | 25900 | 1440 |
| 315 | 20240119 | 141200 | 13823829900 | 25950 | 26000 | 26000 | 25900 | 654 |
| 316 | 20240119 | 141100 | 13806874100 | 26000 | 25950 | 26000 | 25900 | 479 |
| 317 | 20240119 | 141000 | 13794444350 | 25950 | 25950 | 26000 | 25950 | 1110 |
| 318 | 20240119 | 140900 | 13765637050 | 25900 | 25800 | 25900 | 25800 | 1531 |
| 319 | 20240119 | 140800 | 13726068450 | 25800 | 25800 | 25850 | 25800 | 573 |
| 320 | 20240119 | 140700 | 13711274550 | 25750 | 25750 | 25850 | 25700 | 4495 |
| 321 | 20240119 | 140600 | 13595502750 | 25750 | 25850 | 25900 | 25700 | 8711 |
| 322 | 20240119 | 140500 | 13370975100 | 25850 | 25850 | 25850 | 25800 | 1721 |
| 323 | 20240119 | 140400 | 13326508700 | 25850 | 25900 | 25900 | 25800 | 1266 |
| 324 | 20240119 | 140300 | 13293822550 | 25900 | 25950 | 26000 | 25800 | 781 |
| 325 | 20240119 | 140200 | 13273625250 | 25800 | 25950 | 26000 | 25800 | 1898 |
| 326 | 20240119 | 140100 | 13224491050 | 26000 | 25950 | 26000 | 25900 | 2411 |
| 327 | 20240119 | 140000 | 13161976850 | 26000 | 25950 | 26000 | 25900 | 993 |
| 328 | 20240119 | 135900 | 13136182800 | 26000 | 26000 | 26000 | 25950 | 942 |
| 329 | 20240119 | 135800 | 13111701150 | 26000 | 25950 | 26000 | 25900 | 801 |
| 330 | 20240119 | 135700 | 13090925500 | 25950 | 26000 | 26050 | 25800 | 9622 |
| 331 | 20240119 | 135600 | 12841945900 | 25950 | 26050 | 26100 | 25950 | 6950 |
| 332 | 20240119 | 135500 | 12660903150 | 26050 | 26000 | 26050 | 25950 | 1086 |
| 333 | 20240119 | 135400 | 12632658450 | 25950 | 26050 | 26050 | 25900 | 3218 |
| 334 | 20240119 | 135300 | 12549171050 | 26050 | 26000 | 26050 | 26000 | 641 |
| 335 | 20240119 | 135200 | 12532501600 | 26000 | 25950 | 26050 | 25900 | 1025 |
| 336 | 20240119 | 135100 | 12505859700 | 25950 | 26000 | 26000 | 25950 | 983 |
| 337 | 20240119 | 135000 | 12480336450 | 25950 | 26000 | 26000 | 25900 | 827 |
| 338 | 20240119 | 134900 | 12458887600 | 25950 | 25900 | 26000 | 25900 | 445 |
| 339 | 20240119 | 134800 | 12447342800 | 25900 | 26100 | 26100 | 25900 | 4169 |
| 340 | 20240119 | 134700 | 12339166450 | 26100 | 26050 | 26100 | 26000 | 1650 |
| 341 | 20240119 | 134600 | 12296170350 | 26050 | 26050 | 26050 | 26000 | 179 |
| 342 | 20240119 | 134500 | 12291514500 | 26050 | 26050 | 26050 | 25950 | 2457 |
| 343 | 20240119 | 134400 | 12227620550 | 26000 | 26000 | 26000 | 26000 | 764 |
| 344 | 20240119 | 134300 | 12207756550 | 26100 | 25900 | 26100 | 25900 | 3012 |
| 345 | 20240119 | 134200 | 12129622500 | 25950 | 25850 | 25950 | 25800 | 1617 |
| 346 | 20240119 | 134100 | 12087765350 | 25900 | 25900 | 25950 | 25800 | 2531 |
| 347 | 20240119 | 134000 | 12022382300 | 25900 | 25900 | 25950 | 25800 | 1855 |
| 348 | 20240119 | 133900 | 11974401450 | 25900 | 26000 | 26000 | 25750 | 9441 |
| 349 | 20240119 | 133800 | 11730277600 | 26000 | 26000 | 26050 | 25950 | 1150 |
| 350 | 20240119 | 133700 | 11700376650 | 26000 | 25900 | 26000 | 25900 | 1314 |
| 351 | 20240119 | 133600 | 11666266900 | 25900 | 26100 | 26150 | 25800 | 21457 |
| 352 | 20240119 | 133500 | 11109564900 | 26100 | 26100 | 26150 | 26100 | 811 |
| 353 | 20240119 | 133400 | 11088396950 | 26100 | 26100 | 26100 | 26000 | 213 |
| 354 | 20240119 | 133300 | 11082850650 | 26050 | 26200 | 26200 | 26000 | 8745 |
| 355 | 20240119 | 133200 | 10855002550 | 26200 | 26150 | 26200 | 26150 | 130 |
| 356 | 20240119 | 133100 | 10851599550 | 26150 | 26200 | 26200 | 26100 | 390 |
| 357 | 20240119 | 133000 | 10841401000 | 26200 | 26200 | 26250 | 26100 | 11197 |
| 358 | 20240119 | 132900 | 10548856750 | 26250 | 26250 | 26250 | 26200 | 422 |
| 359 | 20240119 | 132800 | 10537782250 | 26200 | 26250 | 26250 | 26200 | 124 |
| 360 | 20240119 | 132700 | 10534528250 | 26250 | 26200 | 26250 | 26150 | 282 |
| 361 | 20240119 | 132600 | 10527144350 | 26200 | 26200 | 26250 | 26200 | 723 |
| 362 | 20240119 | 132500 | 10508201700 | 26200 | 26250 | 26250 | 26200 | 282 |
| 363 | 20240119 | 132400 | 10500811150 | 26250 | 26150 | 26250 | 26150 | 768 |
| 364 | 20240119 | 132300 | 10480721800 | 26250 | 26200 | 26250 | 26200 | 708 |
| 365 | 20240119 | 132200 | 10462169300 | 26200 | 26250 | 26250 | 26200 | 372 |
| 366 | 20240119 | 132100 | 10452422850 | 26200 | 26200 | 26250 | 26150 | 494 |
| 367 | 20240119 | 132000 | 10439480550 | 26250 | 26250 | 26250 | 26200 | 33 |
| 368 | 20240119 | 131900 | 10438614350 | 26250 | 26200 | 26250 | 26150 | 632 |
| 369 | 20240119 | 131800 | 10422061350 | 26200 | 26200 | 26200 | 26150 | 330 |
| 370 | 20240119 | 131700 | 10413429800 | 26200 | 26200 | 26200 | 26150 | 90 |
| 371 | 20240119 | 131600 | 10411071900 | 26200 | 26200 | 26200 | 26200 | 319 |
| 372 | 20240119 | 131500 | 10402714100 | 26200 | 26200 | 26200 | 26100 | 3827 |
| 373 | 20240119 | 131400 | 10302535000 | 26200 | 26250 | 26250 | 26150 | 1299 |
| 374 | 20240119 | 131300 | 10268560200 | 26250 | 26250 | 26250 | 26200 | 235 |
| 375 | 20240119 | 131200 | 10262399150 | 26250 | 26250 | 26250 | 26150 | 535 |
| 376 | 20240119 | 131100 | 10248381000 | 26300 | 26300 | 26300 | 26250 | 68 |
| 377 | 20240119 | 131000 | 10246593200 | 26300 | 26250 | 26300 | 26250 | 144 |
| 378 | 20240119 | 130900 | 10242811850 | 26250 | 26300 | 26300 | 26200 | 238 |
| 379 | 20240119 | 130800 | 10236568050 | 26300 | 26200 | 26300 | 26200 | 374 |
| 380 | 20240119 | 130700 | 10226754150 | 26200 | 26300 | 26300 | 26150 | 3766 |
| 381 | 20240119 | 130600 | 10128209400 | 26300 | 26250 | 26300 | 26200 | 464 |
| 382 | 20240119 | 130500 | 10116038850 | 26250 | 26300 | 26300 | 26200 | 219 |
| 383 | 20240119 | 130400 | 10110295500 | 26200 | 26300 | 26300 | 26200 | 588 |
| 384 | 20240119 | 130300 | 10094879300 | 26300 | 26200 | 26300 | 26150 | 520 |
| 385 | 20240119 | 130200 | 10081244250 | 26200 | 26250 | 26250 | 26200 | 350 |
| 386 | 20240119 | 130100 | 10072071500 | 26250 | 26200 | 26250 | 26150 | 419 |
| 387 | 20240119 | 130000 | 10061093200 | 26150 | 26200 | 26250 | 26100 | 5176 |
| 388 | 20240119 | 125900 | 9925738050 | 26250 | 26150 | 26250 | 26150 | 1231 |
| 389 | 20240119 | 125800 | 9893504600 | 26250 | 26200 | 26250 | 26150 | 3315 |
| 390 | 20240119 | 125700 | 9806674750 | 26200 | 26300 | 26350 | 26200 | 4725 |
| 391 | 20240119 | 125600 | 9682721550 | 26350 | 26300 | 26350 | 26300 | 171 |
| 392 | 20240119 | 125500 | 9678224150 | 26300 | 26250 | 26300 | 26200 | 698 |
| 393 | 20240119 | 125400 | 9659907150 | 26250 | 26300 | 26350 | 26250 | 2289 |
| 394 | 20240119 | 125300 | 9599805350 | 26350 | 26300 | 26350 | 26250 | 247 |
| 395 | 20240119 | 125200 | 9593315550 | 26300 | 26300 | 26300 | 26250 | 476 |
| 396 | 20240119 | 125100 | 9580801250 | 26350 | 26300 | 26350 | 26200 | 1300 |
| 397 | 20240119 | 125000 | 9546663450 | 26350 | 26300 | 26350 | 26300 | 496 |
| 398 | 20240119 | 124900 | 9533617800 | 26300 | 26350 | 26350 | 26300 | 127 |
| 399 | 20240119 | 124800 | 9530277100 | 26350 | 26350 | 26350 | 26200 | 1583 |
| 400 | 20240119 | 124700 | 9488692600 | 26300 | 26300 | 26300 | 26300 | 934 |
| 401 | 20240119 | 124600 | 9464128400 | 26250 | 26300 | 26300 | 26250 | 432 |
| 402 | 20240119 | 124500 | 9452772550 | 26300 | 26350 | 26350 | 26250 | 2131 |
| 403 | 20240119 | 124400 | 9396798200 | 26350 | 26450 | 26450 | 26300 | 4076 |
| 404 | 20240119 | 124300 | 9289214050 | 26450 | 26400 | 26450 | 26400 | 820 |
| 405 | 20240119 | 124200 | 9267560200 | 26450 | 26350 | 26450 | 26350 | 2093 |
| 406 | 20240119 | 124100 | 9212341900 | 26400 | 26350 | 26400 | 26350 | 1503 |
| 407 | 20240119 | 124000 | 9172728200 | 26250 | 26300 | 26350 | 26250 | 761 |
| 408 | 20240119 | 123900 | 9152714450 | 26300 | 26300 | 26350 | 26200 | 1773 |
| 409 | 20240119 | 123800 | 9106172950 | 26350 | 26250 | 26350 | 26250 | 964 |
| 410 | 20240119 | 123700 | 9080822750 | 26300 | 26250 | 26300 | 26200 | 2783 |
| 411 | 20240119 | 123600 | 9007887000 | 26250 | 26350 | 26350 | 26250 | 1837 |
| 412 | 20240119 | 123500 | 8959651950 | 26300 | 26350 | 26350 | 26300 | 615 |
| 413 | 20240119 | 123400 | 8943464100 | 26350 | 26350 | 26350 | 26200 | 9844 |
| 414 | 20240119 | 123300 | 8685052200 | 26300 | 26400 | 26400 | 26300 | 1368 |
| 415 | 20240119 | 123200 | 8649051150 | 26400 | 26400 | 26400 | 26300 | 2416 |
| 416 | 20240119 | 123100 | 8585374700 | 26400 | 26450 | 26450 | 26350 | 852 |
| 417 | 20240119 | 123000 | 8562887000 | 26400 | 26500 | 26500 | 26350 | 4232 |
| 418 | 20240119 | 122900 | 8451310950 | 26400 | 26500 | 26500 | 26400 | 3029 |
| 419 | 20240119 | 122800 | 8371300900 | 26450 | 26500 | 26500 | 26450 | 79 |
| 420 | 20240119 | 122700 | 8369210900 | 26500 | 26450 | 26500 | 26400 | 811 |
| 421 | 20240119 | 122600 | 8347754050 | 26500 | 26500 | 26500 | 26400 | 80 |
| 422 | 20240119 | 122500 | 8345638950 | 26400 | 26500 | 26500 | 26400 | 166 |
| 423 | 20240119 | 122400 | 8341251800 | 26500 | 26500 | 26500 | 26400 | 340 |
| 424 | 20240119 | 122300 | 8332261250 | 26500 | 26450 | 26500 | 26400 | 509 |
| 425 | 20240119 | 122200 | 8318795200 | 26500 | 26500 | 26500 | 26400 | 1628 |
| 426 | 20240119 | 122100 | 8275788700 | 26500 | 26500 | 26550 | 26450 | 2264 |
| 427 | 20240119 | 122000 | 8215883700 | 26500 | 26550 | 26550 | 26500 | 638 |
| 428 | 20240119 | 121900 | 8198964800 | 26550 | 26500 | 26550 | 26500 | 1736 |
| 429 | 20240119 | 121800 | 8152954750 | 26500 | 26500 | 26550 | 26450 | 826 |
| 430 | 20240119 | 121700 | 8131071150 | 26500 | 26450 | 26550 | 26450 | 684 |
| 431 | 20240119 | 121600 | 8112955100 | 26500 | 26500 | 26550 | 26450 | 387 |
| 432 | 20240119 | 121500 | 8102706600 | 26550 | 26550 | 26550 | 26450 | 326 |
| 433 | 20240119 | 121400 | 8094064300 | 26550 | 26500 | 26550 | 26450 | 496 |
| 434 | 20240119 | 121300 | 8080917200 | 26550 | 26600 | 26600 | 26550 | 650 |
| 435 | 20240119 | 121200 | 8063658600 | 26600 | 26500 | 26600 | 26500 | 176 |
| 436 | 20240119 | 121100 | 8058990850 | 26550 | 26600 | 26600 | 26550 | 71 |
| 437 | 20240119 | 121000 | 8057102500 | 26600 | 26500 | 26600 | 26450 | 1022 |
| 438 | 20240119 | 120900 | 8030018000 | 26500 | 26500 | 26600 | 26450 | 336 |
| 439 | 20240119 | 120800 | 8021123000 | 26500 | 26700 | 26700 | 26450 | 2890 |
| 440 | 20240119 | 120700 | 7944541850 | 26650 | 26650 | 26650 | 26500 | 1060 |
| 441 | 20240119 | 120600 | 7916409850 | 26650 | 26700 | 26700 | 26550 | 1507 |
| 442 | 20240119 | 120500 | 7876379200 | 26700 | 26600 | 26700 | 26600 | 820 |
| 443 | 20240119 | 120400 | 7854550400 | 26700 | 26600 | 26700 | 26600 | 426 |
| 444 | 20240119 | 120300 | 7843215900 | 26600 | 26700 | 26700 | 26600 | 961 |
| 445 | 20240119 | 120200 | 7817652800 | 26700 | 26700 | 26700 | 26650 | 106 |
| 446 | 20240119 | 120100 | 7814826550 | 26750 | 26750 | 26750 | 26700 | 431 |
| 447 | 20240119 | 120000 | 7803316250 | 26700 | 26700 | 26750 | 26600 | 603 |
| 448 | 20240119 | 115900 | 7787237000 | 26650 | 26700 | 26700 | 26650 | 129 |
| 449 | 20240119 | 115800 | 7783793400 | 26700 | 26600 | 26700 | 26600 | 247 |
| 450 | 20240119 | 115700 | 7777219250 | 26650 | 26600 | 26700 | 26600 | 285 |
| 451 | 20240119 | 115600 | 7769627200 | 26700 | 26650 | 26700 | 26600 | 590 |
| 452 | 20240119 | 115500 | 7753915650 | 26650 | 26700 | 26700 | 26650 | 88 |
| 453 | 20240119 | 115400 | 7751569250 | 26700 | 26650 | 26700 | 26600 | 313 |
| 454 | 20240119 | 115300 | 7743225700 | 26600 | 26750 | 26750 | 26600 | 481 |
| 455 | 20240119 | 115200 | 7730415900 | 26650 | 26600 | 26750 | 26550 | 11553 |
| 456 | 20240119 | 115100 | 7423095950 | 26600 | 26500 | 26600 | 26500 | 574 |
| 457 | 20240119 | 115000 | 7407853700 | 26550 | 26750 | 26750 | 26500 | 7742 |
| 458 | 20240119 | 114900 | 7202252900 | 26700 | 26650 | 26800 | 26650 | 323 |
| 459 | 20240119 | 114800 | 7193627700 | 26650 | 26750 | 26800 | 26650 | 10058 |
| 460 | 20240119 | 114700 | 6925448550 | 26800 | 26800 | 26800 | 26750 | 391 |
| 461 | 20240119 | 114600 | 6914971400 | 26850 | 26800 | 26850 | 26700 | 6306 |
| 462 | 20240119 | 114500 | 6746484200 | 26800 | 26700 | 26800 | 26700 | 345 |
| 463 | 20240119 | 114400 | 6737261500 | 26800 | 26700 | 26800 | 26700 | 2421 |
| 464 | 20240119 | 114300 | 6672618600 | 26700 | 26750 | 26800 | 26700 | 2331 |
| 465 | 20240119 | 114200 | 6610352600 | 26750 | 26800 | 26800 | 26750 | 2425 |
| 466 | 20240119 | 114100 | 6545457350 | 26800 | 26850 | 26850 | 26800 | 716 |
| 467 | 20240119 | 114000 | 6526264900 | 26850 | 26900 | 26900 | 26800 | 1603 |
| 468 | 20240119 | 113900 | 6483225950 | 26900 | 26950 | 26950 | 26800 | 536 |
| 469 | 20240119 | 113800 | 6468834000 | 26950 | 27000 | 27000 | 26900 | 172 |
| 470 | 20240119 | 113700 | 6464206200 | 27000 | 27000 | 27000 | 26950 | 2635 |
| 471 | 20240119 | 113600 | 6393184650 | 26950 | 26950 | 26950 | 26850 | 1425 |
| 472 | 20240119 | 113500 | 6354814200 | 26950 | 27000 | 27100 | 26950 | 634 |
| 473 | 20240119 | 113400 | 6337695850 | 27000 | 26950 | 27000 | 26950 | 146 |
| 474 | 20240119 | 113300 | 6333755100 | 27000 | 26950 | 27000 | 26950 | 157 |
| 475 | 20240119 | 113200 | 6329523550 | 27000 | 27100 | 27100 | 27000 | 775 |
| 476 | 20240119 | 113100 | 6308560600 | 27100 | 27100 | 27100 | 27100 | 147 |
| 477 | 20240119 | 113000 | 6304576900 | 27000 | 27100 | 27100 | 26950 | 875 |
| 478 | 20240119 | 112900 | 6280926200 | 27100 | 27100 | 27100 | 27100 | 24 |
| 479 | 20240119 | 112800 | 6280275800 | 27100 | 27100 | 27100 | 27100 | 13 |
| 480 | 20240119 | 112700 | 6279923500 | 27100 | 27150 | 27150 | 27000 | 828 |
| 481 | 20240119 | 112600 | 6257470350 | 27200 | 27200 | 27200 | 27100 | 89 |
| 482 | 20240119 | 112500 | 6255049750 | 27200 | 27200 | 27200 | 27200 | 102 |
| 483 | 20240119 | 112400 | 6252275350 | 27200 | 27150 | 27200 | 27050 | 704 |
| 484 | 20240119 | 112300 | 6233172500 | 27150 | 27000 | 27150 | 27000 | 94 |
| 485 | 20240119 | 112200 | 6230628950 | 27000 | 27100 | 27100 | 27000 | 1231 |
| 486 | 20240119 | 112100 | 6197388850 | 27100 | 27050 | 27100 | 27000 | 175 |
| 487 | 20240119 | 112000 | 6192657650 | 27050 | 27150 | 27150 | 27050 | 449 |
| 488 | 20240119 | 111900 | 6180509700 | 27100 | 27150 | 27150 | 27050 | 1509 |
| 489 | 20240119 | 111800 | 6139679700 | 27150 | 27200 | 27250 | 27000 | 1364 |
| 490 | 20240119 | 111700 | 6102692550 | 27200 | 27250 | 27250 | 27150 | 580 |
| 491 | 20240119 | 111600 | 6086915550 | 27250 | 27150 | 27250 | 27100 | 1979 |
| 492 | 20240119 | 111500 | 6033101250 | 27150 | 27100 | 27150 | 27000 | 661 |
| 493 | 20240119 | 111400 | 6015199050 | 27100 | 27050 | 27100 | 27050 | 442 |
| 494 | 20240119 | 111300 | 6003242400 | 27000 | 27000 | 27000 | 27000 | 57 |
| 495 | 20240119 | 111200 | 6001703400 | 27000 | 27100 | 27100 | 27000 | 345 |
| 496 | 20240119 | 111100 | 5992373050 | 27100 | 27050 | 27100 | 27050 | 260 |
| 497 | 20240119 | 111000 | 5985334900 | 27000 | 27000 | 27000 | 26950 | 128 |
| 498 | 20240119 | 110900 | 5981883200 | 26950 | 27050 | 27050 | 26950 | 154 |
| 499 | 20240119 | 110800 | 5977727350 | 27050 | 27050 | 27100 | 27050 | 643 |
| 500 | 20240119 | 110700 | 5960332950 | 27000 | 26950 | 27000 | 26950 | 526 |
| 501 | 20240119 | 110600 | 5946137350 | 26950 | 27000 | 27000 | 26800 | 232 |
| 502 | 20240119 | 110500 | 5939904400 | 26850 | 27000 | 27000 | 26850 | 1298 |
| 503 | 20240119 | 110400 | 5905018800 | 27000 | 27050 | 27050 | 27000 | 294 |
| 504 | 20240119 | 110300 | 5897080550 | 27000 | 27050 | 27050 | 26950 | 1084 |
| 505 | 20240119 | 110200 | 5867806600 | 27000 | 27000 | 27000 | 27000 | 635 |
| 506 | 20240119 | 110100 | 5850661600 | 27000 | 26950 | 27000 | 26950 | 49 |
| 507 | 20240119 | 110000 | 5849340250 | 26950 | 27000 | 27000 | 26900 | 337 |
| 508 | 20240119 | 105900 | 5840260600 | 26950 | 26900 | 27000 | 26900 | 500 |
| 509 | 20240119 | 105800 | 5826788600 | 26900 | 26900 | 26900 | 26900 | 9 |
| 510 | 20240119 | 105700 | 5826546500 | 27050 | 26900 | 27050 | 26900 | 151 |
| 511 | 20240119 | 105600 | 5822482500 | 27050 | 26850 | 27050 | 26850 | 1485 |
| 512 | 20240119 | 105500 | 5782461900 | 26850 | 26850 | 26850 | 26850 | 1291 |
| 513 | 20240119 | 105400 | 5747798550 | 26900 | 26900 | 26900 | 26900 | 812 |
| 514 | 20240119 | 105300 | 5725955750 | 26900 | 26900 | 26950 | 26900 | 115 |
| 515 | 20240119 | 105200 | 5722862000 | 26900 | 26950 | 26950 | 26900 | 128 |
| 516 | 20240119 | 105100 | 5719413000 | 26950 | 26950 | 27000 | 26950 | 166 |
| 517 | 20240119 | 105000 | 5714938000 | 27000 | 26950 | 27000 | 26950 | 225 |
| 518 | 20240119 | 104900 | 5708869400 | 26950 | 26950 | 26950 | 26900 | 697 |
| 519 | 20240119 | 104800 | 5690114750 | 26950 | 26900 | 27000 | 26900 | 304 |
| 520 | 20240119 | 104700 | 5681928000 | 26950 | 26950 | 26950 | 26950 | 749 |
| 521 | 20240119 | 104600 | 5661742450 | 27000 | 26950 | 27000 | 26950 | 509 |
| 522 | 20240119 | 104500 | 5648024150 | 26950 | 27000 | 27000 | 26950 | 1764 |
| 523 | 20240119 | 104400 | 5600477950 | 27000 | 27000 | 27050 | 27000 | 172 |
| 524 | 20240119 | 104300 | 5595830600 | 27000 | 27050 | 27050 | 27000 | 160 |
| 525 | 20240119 | 104200 | 5591505350 | 27000 | 26950 | 27000 | 26950 | 379 |
| 526 | 20240119 | 104100 | 5581281950 | 27000 | 26900 | 27000 | 26900 | 193 |
| 527 | 20240119 | 104000 | 5576085700 | 26950 | 27000 | 27000 | 26950 | 367 |
| 528 | 20240119 | 103900 | 5566191750 | 27000 | 27000 | 27000 | 26900 | 343 |
| 529 | 20240119 | 103800 | 5556945300 | 26850 | 26850 | 26850 | 26850 | 0 |
| 530 | 20240119 | 103700 | 5556945300 | 26850 | 26850 | 27000 | 26850 | 196 |
| 531 | 20240119 | 103600 | 5551678200 | 26850 | 26850 | 26950 | 26850 | 1399 |
| 532 | 20240119 | 103500 | 5514001600 | 26950 | 26900 | 26950 | 26900 | 862 |
| 533 | 20240119 | 103400 | 5490813450 | 26850 | 26900 | 26950 | 26850 | 661 |
| 534 | 20240119 | 103300 | 5473032000 | 26900 | 26900 | 27000 | 26850 | 174 |
| 535 | 20240119 | 103200 | 5468352200 | 26900 | 26900 | 26950 | 26850 | 607 |
| 536 | 20240119 | 103100 | 5452026200 | 26900 | 27000 | 27000 | 26850 | 1191 |
| 537 | 20240119 | 103000 | 5420025250 | 27000 | 27000 | 27000 | 26900 | 518 |
| 538 | 20240119 | 102900 | 5406069950 | 27000 | 26950 | 27000 | 26950 | 177 |
| 539 | 20240119 | 102800 | 5401296450 | 26850 | 26900 | 26950 | 26850 | 186 |
| 540 | 20240119 | 102700 | 5396291150 | 26900 | 26850 | 26900 | 26800 | 328 |
| 541 | 20240119 | 102600 | 5387494450 | 26950 | 26850 | 26950 | 26850 | 371 |
| 542 | 20240119 | 102500 | 5377530000 | 26850 | 27000 | 27000 | 26850 | 626 |
| 543 | 20240119 | 102400 | 5360708050 | 26950 | 26950 | 27000 | 26950 | 508 |
| 544 | 20240119 | 102300 | 5347009100 | 26950 | 26750 | 26950 | 26750 | 1295 |
| 545 | 20240119 | 102200 | 5312195550 | 26750 | 26800 | 26800 | 26700 | 1767 |
| 546 | 20240119 | 102100 | 5264904400 | 26800 | 26800 | 26800 | 26700 | 780 |
| 547 | 20240119 | 102000 | 5244014100 | 26800 | 26550 | 26850 | 26550 | 2209 |
| 548 | 20240119 | 101900 | 5184965950 | 26500 | 26700 | 26700 | 26500 | 8762 |
| 549 | 20240119 | 101800 | 4952382700 | 26750 | 26850 | 26950 | 26500 | 18680 |
| 550 | 20240119 | 101700 | 4454816000 | 26850 | 26900 | 26950 | 26850 | 2909 |
| 551 | 20240119 | 101600 | 4376697700 | 27000 | 26950 | 27000 | 26900 | 4708 |
| 552 | 20240119 | 101500 | 4249972700 | 27000 | 27050 | 27050 | 26950 | 702 |
| 553 | 20240119 | 101400 | 4231018700 | 27000 | 27050 | 27050 | 27000 | 347 |
| 554 | 20240119 | 101300 | 4221642400 | 27050 | 27000 | 27050 | 26950 | 2759 |
| 555 | 20240119 | 101200 | 4147273150 | 27000 | 27050 | 27050 | 27000 | 1400 |
| 556 | 20240119 | 101100 | 4109467100 | 27050 | 27100 | 27100 | 27050 | 1418 |
| 557 | 20240119 | 101000 | 4071108400 | 27100 | 27200 | 27200 | 27100 | 1067 |
| 558 | 20240119 | 100900 | 4042166200 | 27200 | 27200 | 27250 | 27150 | 437 |
| 559 | 20240119 | 100800 | 4030280950 | 27200 | 27300 | 27300 | 27200 | 254 |
| 560 | 20240119 | 100700 | 4023367700 | 27300 | 27300 | 27300 | 27300 | 28 |
| 561 | 20240119 | 100600 | 4022603300 | 27150 | 27200 | 27300 | 27150 | 1283 |
| 562 | 20240119 | 100500 | 3987736150 | 27150 | 27200 | 27200 | 27150 | 554 |
| 563 | 20240119 | 100400 | 3972672350 | 27200 | 27250 | 27250 | 27200 | 997 |
| 564 | 20240119 | 100300 | 3945513100 | 27200 | 27150 | 27200 | 27150 | 2670 |
| 565 | 20240119 | 100200 | 3872944600 | 27250 | 27200 | 27250 | 27200 | 583 |
| 566 | 20240119 | 100100 | 3857080550 | 27150 | 27200 | 27250 | 27150 | 2313 |
| 567 | 20240119 | 100000 | 3794194200 | 27250 | 27200 | 27300 | 27200 | 473 |
| 568 | 20240119 | 095900 | 3781323800 | 27200 | 27300 | 27300 | 27200 | 350 |
| 569 | 20240119 | 095800 | 3771768900 | 27050 | 27250 | 27600 | 27050 | 5102 |
| 570 | 20240119 | 095700 | 3632348400 | 27200 | 27200 | 27250 | 27200 | 1747 |
| 571 | 20240119 | 095600 | 3584826950 | 27200 | 27300 | 27300 | 27200 | 1210 |
| 572 | 20240119 | 095500 | 3551858900 | 27300 | 27250 | 27300 | 27250 | 462 |
| 573 | 20240119 | 095400 | 3539256200 | 27250 | 27250 | 27350 | 27250 | 549 |
| 574 | 20240119 | 095300 | 3524267750 | 27250 | 27300 | 27350 | 27250 | 1053 |
| 575 | 20240119 | 095200 | 3495547750 | 27350 | 27450 | 27450 | 27350 | 1345 |
| 576 | 20240119 | 095100 | 3458745250 | 27400 | 27450 | 27500 | 27350 | 577 |
| 577 | 20240119 | 095000 | 3442932500 | 27450 | 27450 | 27450 | 27400 | 2469 |
| 578 | 20240119 | 094900 | 3375279300 | 27550 | 27400 | 27550 | 27400 | 20 |
| 579 | 20240119 | 094800 | 3374728500 | 27550 | 27550 | 27550 | 27400 | 1918 |
| 580 | 20240119 | 094700 | 3321998800 | 27550 | 27450 | 27600 | 27350 | 2216 |
| 581 | 20240119 | 094600 | 3261040850 | 27400 | 27450 | 27500 | 27300 | 1738 |
| 582 | 20240119 | 094500 | 3213454900 | 27450 | 27300 | 27450 | 27300 | 1209 |
| 583 | 20240119 | 094400 | 3180354100 | 27350 | 27400 | 27400 | 27350 | 155 |
| 584 | 20240119 | 094300 | 3176109400 | 27400 | 27400 | 27450 | 27250 | 1779 |
| 585 | 20240119 | 094200 | 3127481150 | 27450 | 27450 | 27500 | 27400 | 402 |
| 586 | 20240119 | 094100 | 3116435450 | 27500 | 27500 | 27550 | 27450 | 1819 |
| 587 | 20240119 | 094000 | 3066419200 | 27500 | 27350 | 27500 | 27350 | 833 |
| 588 | 20240119 | 093900 | 3043559300 | 27350 | 27450 | 27450 | 27350 | 268 |
| 589 | 20240119 | 093800 | 3036214400 | 27450 | 27450 | 27500 | 27400 | 1087 |
| 590 | 20240119 | 093700 | 3006398950 | 27450 | 27400 | 27450 | 27350 | 934 |
| 591 | 20240119 | 093600 | 2980798400 | 27400 | 27600 | 27600 | 27350 | 6850 |
| 592 | 20240119 | 093500 | 2792585500 | 27550 | 27400 | 27600 | 27400 | 7977 |
| 593 | 20240119 | 093400 | 2573300350 | 27350 | 27350 | 27400 | 27350 | 522 |
| 594 | 20240119 | 093300 | 2559023450 | 27350 | 27400 | 27400 | 27350 | 2107 |
| 595 | 20240119 | 093200 | 2501316950 | 27400 | 27350 | 27400 | 27350 | 1051 |
| 596 | 20240119 | 093100 | 2472547100 | 27350 | 27300 | 27350 | 27250 | 1166 |
| 597 | 20240119 | 093000 | 2440715550 | 27350 | 27250 | 27350 | 27200 | 1152 |
| 598 | 20240119 | 092900 | 2409282450 | 27250 | 27300 | 27300 | 27250 | 242 |
| 599 | 20240119 | 092800 | 2402681450 | 27250 | 27250 | 27350 | 27250 | 2039 |
| 600 | 20240119 | 092700 | 2347029850 | 27250 | 27150 | 27250 | 27050 | 565 |
| 601 | 20240119 | 092600 | 2331666400 | 27000 | 27050 | 27100 | 26900 | 582 |
| 602 | 20240119 | 092500 | 2315913050 | 27050 | 26900 | 27050 | 26900 | 561 |
| 603 | 20240119 | 092400 | 2300801600 | 26950 | 26950 | 26950 | 26900 | 674 |
| 604 | 20240119 | 092300 | 2282640900 | 26950 | 27100 | 27150 | 26950 | 2142 |
| 605 | 20240119 | 092200 | 2224769550 | 27100 | 27050 | 27100 | 27050 | 295 |
| 606 | 20240119 | 092100 | 2216785300 | 27050 | 27100 | 27100 | 27000 | 1284 |
| 607 | 20240119 | 092000 | 2182083700 | 27000 | 27000 | 27050 | 26950 | 1126 |
| 608 | 20240119 | 091900 | 2151693950 | 26950 | 27000 | 27000 | 26950 | 564 |
| 609 | 20240119 | 091800 | 2136491450 | 26950 | 27000 | 27000 | 26900 | 3187 |
| 610 | 20240119 | 091700 | 2050616750 | 27000 | 27100 | 27100 | 27000 | 2161 |
| 611 | 20240119 | 091600 | 1992141500 | 27100 | 27300 | 27300 | 27100 | 1835 |
| 612 | 20240119 | 091500 | 1942299950 | 27250 | 27300 | 27300 | 27250 | 229 |
| 613 | 20240119 | 091400 | 1936053150 | 27300 | 27200 | 27300 | 27200 | 2039 |
| 614 | 20240119 | 091300 | 1880452150 | 27200 | 27350 | 27450 | 27200 | 6417 |
| 615 | 20240119 | 091200 | 1705265050 | 27350 | 27150 | 27400 | 27100 | 4986 |
| 616 | 20240119 | 091100 | 1569407300 | 27100 | 27150 | 27150 | 27100 | 1310 |
| 617 | 20240119 | 091000 | 1533848550 | 27150 | 27200 | 27250 | 27100 | 1550 |
| 618 | 20240119 | 090900 | 1491729750 | 27250 | 27200 | 27250 | 27150 | 4808 |
| 619 | 20240119 | 090800 | 1360944300 | 27150 | 27100 | 27150 | 27050 | 1993 |
| 620 | 20240119 | 090700 | 1306946900 | 27050 | 26950 | 27050 | 26950 | 2070 |
| 621 | 20240119 | 090600 | 1251029450 | 27000 | 26950 | 27100 | 26850 | 4246 |
| 622 | 20240119 | 090500 | 1136603800 | 26900 | 27050 | 27100 | 26900 | 3883 |
| 623 | 20240119 | 090400 | 1032052850 | 27100 | 26700 | 27100 | 26700 | 6107 |
| 624 | 20240119 | 090300 | 867766350 | 26650 | 26800 | 26900 | 26500 | 17752 |
| 625 | 20240119 | 090200 | 394011150 | 26750 | 27100 | 27100 | 26750 | 8116 |
| 626 | 20240119 | 090100 | 175267600 | 27100 | 27200 | 27300 | 27100 | 1212 |
| 627 | 20240119 | 090000 | 142393300 | 27150 | 27200 | 27300 | 27150 | 4799 |