33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240118 | 192500 | 1103904150 | 27850 | 27850 | 27850 | 27850 | 996 |
| 3 | 20240118 | 192400 | 1103904150 | 27850 | 27850 | 27850 | 27850 | 0 |
| 4 | 20240118 | 192300 | 1103904150 | 27850 | 27850 | 27850 | 27850 | 0 |
| 5 | 20240118 | 192200 | 1103904150 | 27850 | 27850 | 27850 | 27850 | 0 |
| 6 | 20240118 | 192100 | 1103904150 | 27850 | 27850 | 27850 | 27850 | 0 |
| 7 | 20240118 | 192000 | 1103904150 | 27850 | 27850 | 27850 | 27850 | 0 |
| 8 | 20240118 | 191900 | 1103904150 | 27850 | 27850 | 27850 | 27850 | 0 |
| 9 | 20240118 | 191800 | 1103904150 | 27850 | 27850 | 27850 | 27850 | 0 |
| 10 | 20240118 | 191700 | 1103904150 | 27850 | 27850 | 27850 | 27850 | 0 |
| 11 | 20240118 | 191600 | 1103904150 | 27850 | 27850 | 27850 | 27850 | 0 |
| 12 | 20240118 | 191500 | 1103904150 | 27850 | 27850 | 27850 | 27850 | 0 |
| 13 | 20240118 | 191400 | 1103904150 | 27850 | 27850 | 27850 | 27850 | 0 |
| 14 | 20240118 | 191300 | 1103904150 | 27850 | 27850 | 27850 | 27850 | 0 |
| 15 | 20240118 | 191200 | 1103904150 | 27850 | 27850 | 27850 | 27850 | 0 |
| 16 | 20240118 | 191100 | 1103904150 | 27850 | 27850 | 27850 | 27850 | 0 |
| 17 | 20240118 | 191000 | 1103904150 | 27850 | 27850 | 27850 | 27850 | 0 |
| 18 | 20240118 | 190900 | 1103904150 | 27850 | 27850 | 27850 | 27850 | 0 |
| 19 | 20240118 | 190800 | 1103904150 | 27850 | 27850 | 27850 | 27850 | 0 |
| 20 | 20240118 | 190700 | 1103904150 | 27850 | 27850 | 27850 | 27850 | 0 |
| 21 | 20240118 | 190600 | 1103904150 | 27850 | 27850 | 27850 | 27850 | 0 |
| 22 | 20240118 | 190500 | 1103904150 | 27850 | 27850 | 27850 | 27850 | 0 |
| 23 | 20240118 | 190400 | 1103904150 | 27850 | 27850 | 27850 | 27850 | 0 |
| 24 | 20240118 | 190300 | 1103904150 | 27850 | 27850 | 27850 | 27850 | 0 |
| 25 | 20240118 | 190200 | 1103904150 | 27850 | 27850 | 27850 | 27850 | 0 |
| 26 | 20240118 | 190100 | 1103904150 | 27850 | 27850 | 27850 | 27850 | 0 |
| 27 | 20240118 | 190000 | 1103904150 | 27850 | 27850 | 27850 | 27850 | 0 |
| 28 | 20240118 | 185900 | 1103904150 | 27850 | 27850 | 27850 | 27850 | 0 |
| 29 | 20240118 | 185800 | 1103904150 | 27850 | 27850 | 27850 | 27850 | 0 |
| 30 | 20240118 | 185700 | 1103904150 | 27850 | 27850 | 27850 | 27850 | 0 |
| 31 | 20240118 | 185600 | 1103904150 | 27850 | 27850 | 27850 | 27850 | 0 |
| 32 | 20240118 | 185500 | 1103904150 | 27850 | 27850 | 27850 | 27850 | 996 |
| 33 | 20240118 | 185400 | 1103904150 | 27850 | 27850 | 27850 | 27850 | 0 |
| 34 | 20240118 | 185300 | 1103904150 | 27850 | 27850 | 27850 | 27850 | 0 |
| 35 | 20240118 | 185200 | 1103904150 | 27850 | 27850 | 27850 | 27850 | 0 |
| 36 | 20240118 | 185100 | 1103904150 | 27850 | 27850 | 27850 | 27850 | 0 |
| 37 | 20240118 | 185000 | 1103904150 | 27850 | 27850 | 27850 | 27850 | 0 |
| 38 | 20240118 | 184900 | 1103904150 | 27850 | 27850 | 27850 | 27850 | 0 |
| 39 | 20240118 | 184800 | 1103904150 | 27850 | 27850 | 27850 | 27850 | 0 |
| 40 | 20240118 | 184700 | 1103904150 | 27850 | 27850 | 27850 | 27850 | 0 |
| 41 | 20240118 | 184600 | 1103904150 | 27850 | 27850 | 27850 | 27850 | 0 |
| 42 | 20240118 | 184500 | 1103904150 | 27850 | 27850 | 27850 | 27850 | 0 |
| 43 | 20240118 | 184400 | 1103904150 | 27850 | 27850 | 27850 | 27850 | 0 |
| 44 | 20240118 | 184300 | 1103904150 | 27850 | 27850 | 27850 | 27850 | 0 |
| 45 | 20240118 | 184200 | 1103904150 | 27850 | 27850 | 27850 | 27850 | 0 |
| 46 | 20240118 | 184100 | 1103904150 | 27850 | 27850 | 27850 | 27850 | 0 |
| 47 | 20240118 | 184000 | 1103904150 | 27850 | 27850 | 27850 | 27850 | 0 |
| 48 | 20240118 | 183900 | 1103904150 | 27850 | 27850 | 27850 | 27850 | 0 |
| 49 | 20240118 | 183800 | 1103904150 | 27850 | 27850 | 27850 | 27850 | 0 |
| 50 | 20240118 | 183700 | 1103904150 | 27850 | 27850 | 27850 | 27850 | 0 |
| 51 | 20240118 | 183600 | 1103904150 | 27850 | 27850 | 27850 | 27850 | 0 |
| 52 | 20240118 | 183500 | 1103904150 | 27850 | 27850 | 27850 | 27850 | 0 |
| 53 | 20240118 | 183400 | 1103904150 | 27850 | 27850 | 27850 | 27850 | 0 |
| 54 | 20240118 | 183300 | 1103904150 | 27850 | 27850 | 27850 | 27850 | 0 |
| 55 | 20240118 | 183200 | 1103904150 | 27850 | 27850 | 27850 | 27850 | 0 |
| 56 | 20240118 | 183100 | 1103904150 | 27850 | 27850 | 27850 | 27850 | 0 |
| 57 | 20240118 | 183000 | 1103904150 | 27850 | 27850 | 27850 | 27850 | 0 |
| 58 | 20240118 | 182900 | 1103904150 | 27850 | 27850 | 27850 | 27850 | 0 |
| 59 | 20240118 | 182800 | 1103904150 | 27850 | 27850 | 27850 | 27850 | 0 |
| 60 | 20240118 | 182700 | 1103904150 | 27850 | 27850 | 27850 | 27850 | 0 |
| 61 | 20240118 | 182600 | 1103904150 | 27850 | 27850 | 27850 | 27850 | 0 |
| 62 | 20240118 | 182500 | 1103904150 | 27850 | 27850 | 27850 | 27850 | 996 |
| 63 | 20240118 | 182400 | 1103904150 | 27850 | 27850 | 27850 | 27850 | 0 |
| 64 | 20240118 | 182300 | 1103904150 | 27850 | 27850 | 27850 | 27850 | 0 |
| 65 | 20240118 | 182200 | 1103904150 | 27850 | 27850 | 27850 | 27850 | 0 |
| 66 | 20240118 | 182100 | 1103904150 | 27850 | 27850 | 27850 | 27850 | 0 |
| 67 | 20240118 | 182000 | 1103904150 | 27850 | 27850 | 27850 | 27850 | 0 |
| 68 | 20240118 | 181900 | 1103904150 | 27850 | 27850 | 27850 | 27850 | 0 |
| 69 | 20240118 | 181800 | 1103904150 | 27850 | 27850 | 27850 | 27850 | 0 |
| 70 | 20240118 | 181700 | 1103904150 | 27850 | 27850 | 27850 | 27850 | 0 |
| 71 | 20240118 | 181600 | 1103904150 | 27850 | 27850 | 27850 | 27850 | 0 |
| 72 | 20240118 | 181500 | 1103904150 | 27850 | 27850 | 27850 | 27850 | 0 |
| 73 | 20240118 | 181400 | 1103904150 | 27850 | 27850 | 27850 | 27850 | 0 |
| 74 | 20240118 | 181300 | 1103904150 | 27850 | 27850 | 27850 | 27850 | 0 |
| 75 | 20240118 | 181200 | 1103904150 | 27850 | 27850 | 27850 | 27850 | 0 |
| 76 | 20240118 | 181100 | 1103904150 | 27850 | 27850 | 27850 | 27850 | 0 |
| 77 | 20240118 | 181000 | 1103904150 | 27850 | 27850 | 27850 | 27850 | 0 |
| 78 | 20240118 | 180900 | 1103904150 | 27850 | 27850 | 27850 | 27850 | 0 |
| 79 | 20240118 | 180800 | 1103904150 | 27850 | 27850 | 27850 | 27850 | 0 |
| 80 | 20240118 | 180700 | 1103904150 | 27850 | 27850 | 27850 | 27850 | 0 |
| 81 | 20240118 | 180600 | 1103904150 | 27850 | 27850 | 27850 | 27850 | 0 |
| 82 | 20240118 | 180500 | 1103904150 | 27850 | 27850 | 27850 | 27850 | 0 |
| 83 | 20240118 | 180400 | 1103904150 | 27850 | 27850 | 27850 | 27850 | 0 |
| 84 | 20240118 | 180300 | 1103904150 | 27850 | 27850 | 27850 | 27850 | 0 |
| 85 | 20240118 | 180200 | 1103904150 | 27850 | 27850 | 27850 | 27850 | 0 |
| 86 | 20240118 | 180100 | 1103904150 | 27850 | 27850 | 27850 | 27850 | 0 |
| 87 | 20240118 | 180000 | 1103904150 | 27850 | 27850 | 27850 | 27850 | 0 |
| 88 | 20240118 | 175900 | 1103904150 | 27850 | 27850 | 27850 | 27850 | 0 |
| 89 | 20240118 | 175800 | 1103904150 | 27850 | 27850 | 27850 | 27850 | 0 |
| 90 | 20240118 | 175700 | 1103904150 | 27850 | 27850 | 27850 | 27850 | 0 |
| 91 | 20240118 | 175600 | 1103904150 | 27850 | 27850 | 27850 | 27850 | 0 |
| 92 | 20240118 | 175500 | 1103904150 | 27850 | 27850 | 27850 | 27850 | 996 |
| 93 | 20240118 | 175400 | 1103904150 | 27850 | 27850 | 27850 | 27850 | 0 |
| 94 | 20240118 | 175300 | 1103904150 | 27850 | 27850 | 27850 | 27850 | 0 |
| 95 | 20240118 | 175200 | 1103904150 | 27850 | 27850 | 27850 | 27850 | 0 |
| 96 | 20240118 | 175100 | 1103904150 | 27850 | 27850 | 27850 | 27850 | 0 |
| 97 | 20240118 | 175000 | 1103904150 | 27850 | 27850 | 27850 | 27850 | 0 |
| 98 | 20240118 | 174900 | 1103904150 | 27850 | 27850 | 27850 | 27850 | 0 |
| 99 | 20240118 | 174800 | 1103904150 | 27850 | 27850 | 27850 | 27850 | 0 |
| 100 | 20240118 | 174700 | 1103904150 | 27850 | 27850 | 27850 | 27850 | 0 |
| 101 | 20240118 | 174600 | 1103904150 | 27850 | 27850 | 27850 | 27850 | 0 |
| 102 | 20240118 | 174500 | 1103904150 | 27850 | 27850 | 27850 | 27850 | 0 |
| 103 | 20240118 | 174400 | 1103904150 | 27850 | 27850 | 27850 | 27850 | 0 |
| 104 | 20240118 | 174300 | 1103904150 | 27850 | 27850 | 27850 | 27850 | 0 |
| 105 | 20240118 | 174200 | 1103904150 | 27850 | 27850 | 27850 | 27850 | 0 |
| 106 | 20240118 | 174100 | 1103904150 | 27850 | 27850 | 27850 | 27850 | 0 |
| 107 | 20240118 | 174000 | 1103904150 | 27850 | 27850 | 27850 | 27850 | 0 |
| 108 | 20240118 | 173900 | 1103904150 | 27850 | 27850 | 27850 | 27850 | 0 |
| 109 | 20240118 | 173800 | 1103904150 | 27850 | 27850 | 27850 | 27850 | 0 |
| 110 | 20240118 | 173700 | 1103904150 | 27850 | 27850 | 27850 | 27850 | 0 |
| 111 | 20240118 | 173600 | 1103904150 | 27850 | 27850 | 27850 | 27850 | 0 |
| 112 | 20240118 | 173500 | 1103904150 | 27850 | 27850 | 27850 | 27850 | 0 |
| 113 | 20240118 | 173400 | 1103904150 | 27850 | 27850 | 27850 | 27850 | 0 |
| 114 | 20240118 | 173300 | 1103904150 | 27850 | 27850 | 27850 | 27850 | 0 |
| 115 | 20240118 | 173200 | 1103904150 | 27850 | 27850 | 27850 | 27850 | 0 |
| 116 | 20240118 | 173100 | 1103904150 | 27850 | 27850 | 27850 | 27850 | 0 |
| 117 | 20240118 | 173000 | 1103904150 | 27850 | 27850 | 27850 | 27850 | 0 |
| 118 | 20240118 | 172900 | 1103904150 | 27850 | 27850 | 27850 | 27850 | 0 |
| 119 | 20240118 | 172800 | 1103904150 | 27850 | 27850 | 27850 | 27850 | 0 |
| 120 | 20240118 | 172700 | 1103904150 | 27850 | 27850 | 27850 | 27850 | 0 |
| 121 | 20240118 | 172600 | 1103904150 | 27850 | 27850 | 27850 | 27850 | 0 |
| 122 | 20240118 | 172500 | 1103904150 | 27850 | 27850 | 27850 | 27850 | 996 |
| 123 | 20240118 | 172400 | 1103904150 | 27850 | 27850 | 27850 | 27850 | 0 |
| 124 | 20240118 | 172300 | 1103904150 | 27850 | 27850 | 27850 | 27850 | 0 |
| 125 | 20240118 | 172200 | 1103904150 | 27850 | 27850 | 27850 | 27850 | 0 |
| 126 | 20240118 | 172100 | 1103904150 | 27850 | 27850 | 27850 | 27850 | 0 |
| 127 | 20240118 | 172000 | 1103904150 | 27850 | 27850 | 27850 | 27850 | 0 |
| 128 | 20240118 | 171900 | 1103904150 | 27850 | 27850 | 27850 | 27850 | 0 |
| 129 | 20240118 | 171800 | 1103904150 | 27850 | 27850 | 27850 | 27850 | 0 |
| 130 | 20240118 | 171700 | 1103904150 | 27850 | 27850 | 27850 | 27850 | 0 |
| 131 | 20240118 | 171600 | 1103904150 | 27850 | 27850 | 27850 | 27850 | 0 |
| 132 | 20240118 | 171500 | 1103904150 | 27850 | 27850 | 27850 | 27850 | 0 |
| 133 | 20240118 | 171400 | 1103904150 | 27850 | 27850 | 27850 | 27850 | 0 |
| 134 | 20240118 | 171300 | 1103904150 | 27850 | 27850 | 27850 | 27850 | 0 |
| 135 | 20240118 | 171200 | 1103904150 | 27850 | 27850 | 27850 | 27850 | 0 |
| 136 | 20240118 | 171100 | 1103904150 | 27850 | 27850 | 27850 | 27850 | 0 |
| 137 | 20240118 | 171000 | 1103904150 | 27850 | 27850 | 27850 | 27850 | 0 |
| 138 | 20240118 | 170900 | 1103904150 | 27850 | 27850 | 27850 | 27850 | 0 |
| 139 | 20240118 | 170800 | 1103904150 | 27850 | 27850 | 27850 | 27850 | 0 |
| 140 | 20240118 | 170700 | 1103904150 | 27850 | 27850 | 27850 | 27850 | 0 |
| 141 | 20240118 | 170600 | 1103904150 | 27850 | 27850 | 27850 | 27850 | 0 |
| 142 | 20240118 | 170500 | 1103904150 | 27850 | 27850 | 27850 | 27850 | 0 |
| 143 | 20240118 | 170400 | 1103904150 | 27850 | 27850 | 27850 | 27850 | 0 |
| 144 | 20240118 | 170300 | 1103904150 | 27850 | 27850 | 27850 | 27850 | 0 |
| 145 | 20240118 | 170200 | 1103904150 | 27850 | 27850 | 27850 | 27850 | 0 |
| 146 | 20240118 | 170100 | 1103904150 | 27850 | 27850 | 27850 | 27850 | 0 |
| 147 | 20240118 | 170000 | 1103904150 | 27850 | 27850 | 27850 | 27850 | 0 |
| 148 | 20240118 | 165900 | 1103904150 | 27850 | 27850 | 27850 | 27850 | 0 |
| 149 | 20240118 | 165800 | 1103904150 | 27850 | 27850 | 27850 | 27850 | 0 |
| 150 | 20240118 | 165700 | 1103904150 | 27850 | 27850 | 27850 | 27850 | 0 |
| 151 | 20240118 | 165600 | 1103904150 | 27850 | 27850 | 27850 | 27850 | 0 |
| 152 | 20240118 | 165500 | 1103904150 | 27850 | 27850 | 27850 | 27850 | 996 |
| 153 | 20240118 | 165400 | 1103904150 | 27850 | 27850 | 27850 | 27850 | 0 |
| 154 | 20240118 | 165300 | 1103904150 | 27850 | 27850 | 27850 | 27850 | 0 |
| 155 | 20240118 | 165200 | 1103904150 | 27850 | 27850 | 27850 | 27850 | 0 |
| 156 | 20240118 | 165100 | 1103904150 | 27850 | 27850 | 27850 | 27850 | 0 |
| 157 | 20240118 | 165000 | 1103904150 | 27850 | 27850 | 27850 | 27850 | 0 |
| 158 | 20240118 | 164900 | 1103904150 | 27850 | 27850 | 27850 | 27850 | 0 |
| 159 | 20240118 | 164800 | 1103904150 | 27850 | 27850 | 27850 | 27850 | 0 |
| 160 | 20240118 | 164700 | 1103904150 | 27850 | 27850 | 27850 | 27850 | 0 |
| 161 | 20240118 | 164600 | 1103904150 | 27850 | 27850 | 27850 | 27850 | 0 |
| 162 | 20240118 | 164500 | 1103904150 | 27850 | 27850 | 27850 | 27850 | 0 |
| 163 | 20240118 | 164400 | 1103904150 | 27850 | 27850 | 27850 | 27850 | 0 |
| 164 | 20240118 | 164300 | 1103904150 | 27850 | 27850 | 27850 | 27850 | 0 |
| 165 | 20240118 | 164200 | 1103904150 | 27850 | 27850 | 27850 | 27850 | 0 |
| 166 | 20240118 | 164100 | 1103904150 | 27850 | 27850 | 27850 | 27850 | 0 |
| 167 | 20240118 | 164000 | 1103904150 | 27850 | 27850 | 27850 | 27850 | 0 |
| 168 | 20240118 | 163900 | 1103904150 | 27850 | 27850 | 27850 | 27850 | 0 |
| 169 | 20240118 | 163800 | 1103904150 | 27850 | 27850 | 27850 | 27850 | 0 |
| 170 | 20240118 | 163700 | 1103904150 | 27850 | 27850 | 27850 | 27850 | 0 |
| 171 | 20240118 | 163600 | 1103904150 | 27850 | 27850 | 27850 | 27850 | 0 |
| 172 | 20240118 | 163500 | 1103904150 | 27850 | 27850 | 27850 | 27850 | 0 |
| 173 | 20240118 | 163400 | 1103904150 | 27850 | 27850 | 27850 | 27850 | 0 |
| 174 | 20240118 | 163300 | 1103904150 | 27850 | 27850 | 27850 | 27850 | 0 |
| 175 | 20240118 | 163200 | 1103904150 | 27850 | 27850 | 27850 | 27850 | 0 |
| 176 | 20240118 | 163100 | 1103904150 | 27850 | 27850 | 27850 | 27850 | 0 |
| 177 | 20240118 | 163000 | 1103904150 | 27850 | 27850 | 27850 | 27850 | 0 |
| 178 | 20240118 | 162900 | 1103904150 | 27850 | 27850 | 27850 | 27850 | 0 |
| 179 | 20240118 | 162800 | 1103904150 | 27850 | 27850 | 27850 | 27850 | 0 |
| 180 | 20240118 | 162700 | 1103904150 | 27850 | 27850 | 27850 | 27850 | 0 |
| 181 | 20240118 | 162600 | 1103904150 | 27850 | 27850 | 27850 | 27850 | 0 |
| 182 | 20240118 | 162500 | 1103904150 | 27850 | 27850 | 27850 | 27850 | 996 |
| 183 | 20240118 | 162400 | 1103904150 | 27850 | 27850 | 27850 | 27850 | 0 |
| 184 | 20240118 | 162300 | 1103904150 | 27850 | 27850 | 27850 | 27850 | 0 |
| 185 | 20240118 | 162200 | 1103904150 | 27850 | 27850 | 27850 | 27850 | 0 |
| 186 | 20240118 | 162100 | 1103904150 | 27850 | 27850 | 27850 | 27850 | 0 |
| 187 | 20240118 | 162000 | 1103904150 | 27850 | 27850 | 27850 | 27850 | 0 |
| 188 | 20240118 | 161900 | 1103904150 | 27850 | 27850 | 27850 | 27850 | 0 |
| 189 | 20240118 | 161800 | 1103904150 | 27850 | 27850 | 27850 | 27850 | 0 |
| 190 | 20240118 | 161700 | 1103904150 | 27850 | 27850 | 27850 | 27850 | 0 |
| 191 | 20240118 | 161600 | 1103904150 | 27850 | 27850 | 27850 | 27850 | 0 |
| 192 | 20240118 | 161500 | 1103904150 | 27850 | 27850 | 27850 | 27850 | 0 |
| 193 | 20240118 | 161400 | 1103904150 | 27850 | 27850 | 27850 | 27850 | 0 |
| 194 | 20240118 | 161300 | 1103904150 | 27850 | 27850 | 27850 | 27850 | 0 |
| 195 | 20240118 | 161200 | 1103904150 | 27850 | 27850 | 27850 | 27850 | 0 |
| 196 | 20240118 | 161100 | 1103904150 | 27850 | 27850 | 27850 | 27850 | 0 |
| 197 | 20240118 | 161000 | 1103904150 | 27850 | 27850 | 27850 | 27850 | 0 |
| 198 | 20240118 | 160900 | 1103904150 | 27850 | 27850 | 27850 | 27850 | 0 |
| 199 | 20240118 | 160800 | 1103904150 | 27850 | 27850 | 27850 | 27850 | 0 |
| 200 | 20240118 | 160700 | 1103904150 | 27850 | 27850 | 27850 | 27850 | 0 |
| 201 | 20240118 | 160600 | 1103904150 | 27850 | 27850 | 27850 | 27850 | 0 |
| 202 | 20240118 | 160500 | 1103904150 | 27850 | 27850 | 27850 | 27850 | 0 |
| 203 | 20240118 | 160400 | 1103904150 | 27850 | 27850 | 27850 | 27850 | 0 |
| 204 | 20240118 | 160300 | 1103904150 | 27850 | 27850 | 27850 | 27850 | 0 |
| 205 | 20240118 | 160200 | 1103904150 | 27850 | 27850 | 27850 | 27850 | 0 |
| 206 | 20240118 | 160100 | 1103904150 | 27850 | 27850 | 27850 | 27850 | 0 |
| 207 | 20240118 | 160000 | 1103904150 | 27850 | 27850 | 27850 | 27850 | 0 |
| 208 | 20240118 | 155900 | 1103904150 | 27850 | 27850 | 27850 | 27850 | 0 |
| 209 | 20240118 | 155800 | 1103904150 | 27850 | 27850 | 27850 | 27850 | 0 |
| 210 | 20240118 | 155700 | 1103904150 | 27850 | 27850 | 27850 | 27850 | 0 |
| 211 | 20240118 | 155600 | 1103904150 | 27850 | 27850 | 27850 | 27850 | 0 |
| 212 | 20240118 | 155500 | 1103904150 | 27850 | 27850 | 27850 | 27850 | 996 |
| 213 | 20240118 | 155400 | 1103904150 | 27850 | 27850 | 27850 | 27850 | 0 |
| 214 | 20240118 | 155300 | 1103904150 | 27850 | 27850 | 27850 | 27850 | 0 |
| 215 | 20240118 | 155200 | 1103904150 | 27850 | 27850 | 27850 | 27850 | 0 |
| 216 | 20240118 | 155100 | 1103904150 | 27850 | 27850 | 27850 | 27850 | 0 |
| 217 | 20240118 | 155000 | 1103904150 | 27850 | 27850 | 27850 | 27850 | 0 |
| 218 | 20240118 | 154900 | 1103904150 | 27850 | 27850 | 27850 | 27850 | 0 |
| 219 | 20240118 | 154800 | 1103904150 | 27850 | 27850 | 27850 | 27850 | 0 |
| 220 | 20240118 | 154700 | 1103904150 | 27850 | 27850 | 27850 | 27850 | 0 |
| 221 | 20240118 | 154600 | 1103904150 | 27850 | 27850 | 27850 | 27850 | 0 |
| 222 | 20240118 | 154500 | 1103904150 | 27850 | 27850 | 27850 | 27850 | 0 |
| 223 | 20240118 | 154400 | 1103904150 | 27850 | 27850 | 27850 | 27850 | 0 |
| 224 | 20240118 | 154300 | 1103904150 | 27850 | 27850 | 27850 | 27850 | 0 |
| 225 | 20240118 | 154200 | 1103904150 | 27850 | 27850 | 27850 | 27850 | 0 |
| 226 | 20240118 | 154100 | 1103904150 | 27850 | 27850 | 27850 | 27850 | 0 |
| 227 | 20240118 | 154000 | 1103904150 | 27850 | 27850 | 27850 | 27850 | 0 |
| 228 | 20240118 | 153900 | 1103904150 | 27850 | 27850 | 27850 | 27850 | 0 |
| 229 | 20240118 | 153800 | 1103904150 | 27850 | 27850 | 27850 | 27850 | 0 |
| 230 | 20240118 | 153700 | 1103904150 | 27850 | 27850 | 27850 | 27850 | 0 |
| 231 | 20240118 | 153600 | 1103904150 | 27850 | 27850 | 27850 | 27850 | 0 |
| 232 | 20240118 | 153500 | 1103904150 | 27850 | 27850 | 27850 | 27850 | 0 |
| 233 | 20240118 | 153400 | 1103904150 | 27850 | 27850 | 27850 | 27850 | 0 |
| 234 | 20240118 | 153300 | 1103904150 | 27850 | 27850 | 27850 | 27850 | 0 |
| 235 | 20240118 | 153200 | 1103904150 | 27850 | 27850 | 27850 | 27850 | 0 |
| 236 | 20240118 | 153100 | 1103904150 | 27850 | 27850 | 27850 | 27850 | 0 |
| 237 | 20240118 | 153000 | 1103904150 | 27850 | 27850 | 27850 | 27850 | 996 |
| 238 | 20240118 | 152900 | 1076165550 | 27800 | 27800 | 27800 | 27800 | 0 |
| 239 | 20240118 | 152800 | 1076165550 | 27800 | 27800 | 27800 | 27800 | 0 |
| 240 | 20240118 | 152700 | 1076165550 | 27800 | 27800 | 27800 | 27800 | 0 |
| 241 | 20240118 | 152600 | 1076165550 | 27800 | 27800 | 27800 | 27800 | 0 |
| 242 | 20240118 | 152500 | 1076165550 | 27800 | 27800 | 27800 | 27800 | 0 |
| 243 | 20240118 | 152400 | 1076165550 | 27800 | 27800 | 27800 | 27800 | 0 |
| 244 | 20240118 | 152300 | 1076165550 | 27800 | 27800 | 27800 | 27800 | 0 |
| 245 | 20240118 | 152200 | 1076165550 | 27800 | 27800 | 27800 | 27800 | 0 |
| 246 | 20240118 | 152100 | 1076165550 | 27800 | 27800 | 27800 | 27800 | 0 |
| 247 | 20240118 | 152000 | 1076165550 | 27800 | 27800 | 27800 | 27800 | 0 |
| 248 | 20240118 | 151900 | 1076165550 | 27800 | 27700 | 27850 | 27600 | 559 |
| 249 | 20240118 | 151800 | 1060629200 | 27650 | 27700 | 27700 | 27650 | 112 |
| 250 | 20240118 | 151700 | 1057531400 | 27700 | 27650 | 27700 | 27600 | 123 |
| 251 | 20240118 | 151600 | 1054126000 | 27650 | 27650 | 27700 | 27650 | 252 |
| 252 | 20240118 | 151500 | 1047157350 | 27650 | 27800 | 27800 | 27650 | 965 |
| 253 | 20240118 | 151400 | 1020377150 | 27750 | 27700 | 27750 | 27700 | 397 |
| 254 | 20240118 | 151300 | 1009373500 | 27700 | 27600 | 27700 | 27600 | 64 |
| 255 | 20240118 | 151200 | 1007602200 | 27650 | 27650 | 27700 | 27600 | 108 |
| 256 | 20240118 | 151100 | 1004617450 | 27650 | 27650 | 27650 | 27650 | 32 |
| 257 | 20240118 | 151000 | 1003732650 | 27650 | 27700 | 27700 | 27650 | 59 |
| 258 | 20240118 | 150900 | 1002098700 | 27650 | 27650 | 27700 | 27650 | 26 |
| 259 | 20240118 | 150800 | 1001379600 | 27650 | 27700 | 27700 | 27650 | 39 |
| 260 | 20240118 | 150700 | 1000299500 | 27650 | 27650 | 27700 | 27650 | 41 |
| 261 | 20240118 | 150600 | 999164100 | 27650 | 27650 | 27650 | 27650 | 21 |
| 262 | 20240118 | 150500 | 998583450 | 27650 | 27700 | 27700 | 27650 | 22 |
| 263 | 20240118 | 150400 | 997975000 | 27700 | 27750 | 27750 | 27700 | 39 |
| 264 | 20240118 | 150300 | 996892850 | 27650 | 27650 | 27750 | 27650 | 11 |
| 265 | 20240118 | 150200 | 996588550 | 27650 | 27650 | 27650 | 27650 | 5 |
| 266 | 20240118 | 150100 | 996450300 | 27600 | 27700 | 27850 | 27600 | 155 |
| 267 | 20240118 | 150000 | 992148600 | 27650 | 27600 | 27700 | 27600 | 223 |
| 268 | 20240118 | 145900 | 985971850 | 27650 | 27550 | 27650 | 27550 | 98 |
| 269 | 20240118 | 145800 | 983262800 | 27550 | 27500 | 27650 | 27500 | 16 |
| 270 | 20240118 | 145700 | 982821900 | 27500 | 27650 | 27650 | 27500 | 37 |
| 271 | 20240118 | 145600 | 981802200 | 27500 | 27550 | 27600 | 27500 | 143 |
| 272 | 20240118 | 145500 | 977858250 | 27500 | 27500 | 27600 | 27500 | 17 |
| 273 | 20240118 | 145400 | 977390050 | 27500 | 27550 | 27600 | 27500 | 114 |
| 274 | 20240118 | 145300 | 974245200 | 27550 | 27500 | 27550 | 27500 | 9 |
| 275 | 20240118 | 145200 | 973997350 | 27550 | 27500 | 27550 | 27500 | 12 |
| 276 | 20240118 | 145100 | 973667250 | 27550 | 27600 | 27600 | 27500 | 1757 |
| 277 | 20240118 | 145000 | 925289000 | 27600 | 27600 | 27600 | 27550 | 31 |
| 278 | 20240118 | 144900 | 924434100 | 27600 | 27600 | 27600 | 27600 | 8 |
| 279 | 20240118 | 144800 | 924213300 | 27700 | 27600 | 27700 | 27550 | 89 |
| 280 | 20240118 | 144700 | 921753000 | 27550 | 27600 | 27600 | 27550 | 14 |
| 281 | 20240118 | 144600 | 921366850 | 27550 | 27600 | 27600 | 27550 | 24 |
| 282 | 20240118 | 144500 | 920705150 | 27600 | 27650 | 27650 | 27600 | 95 |
| 283 | 20240118 | 144400 | 918080950 | 27650 | 27600 | 27650 | 27550 | 102 |
| 284 | 20240118 | 144300 | 915265800 | 27550 | 27550 | 27550 | 27550 | 68 |
| 285 | 20240118 | 144200 | 913392400 | 27550 | 27550 | 27600 | 27500 | 88 |
| 286 | 20240118 | 144100 | 910968450 | 27550 | 27550 | 27650 | 27550 | 164 |
| 287 | 20240118 | 144000 | 906447150 | 27550 | 27650 | 27650 | 27550 | 134 |
| 288 | 20240118 | 143900 | 902754750 | 27600 | 27550 | 27600 | 27550 | 10 |
| 289 | 20240118 | 143800 | 902479200 | 27550 | 27600 | 27650 | 27550 | 72 |
| 290 | 20240118 | 143700 | 900492400 | 27550 | 27600 | 27650 | 27550 | 116 |
| 291 | 20240118 | 143600 | 897291100 | 27550 | 27550 | 27550 | 27550 | 2 |
| 292 | 20240118 | 143500 | 897236000 | 27600 | 27600 | 27650 | 27550 | 57 |
| 293 | 20240118 | 143400 | 895662200 | 27600 | 27600 | 27600 | 27600 | 8 |
| 294 | 20240118 | 143300 | 895441400 | 27600 | 27600 | 27600 | 27550 | 81 |
| 295 | 20240118 | 143200 | 893206050 | 27600 | 27600 | 27700 | 27600 | 50 |
| 296 | 20240118 | 143100 | 891823300 | 27600 | 27600 | 27600 | 27600 | 22 |
| 297 | 20240118 | 143000 | 891216100 | 27650 | 27650 | 27650 | 27650 | 6 |
| 298 | 20240118 | 142900 | 891050200 | 27600 | 27600 | 27600 | 27600 | 7 |
| 299 | 20240118 | 142800 | 890857000 | 27650 | 27600 | 27650 | 27600 | 18 |
| 300 | 20240118 | 142700 | 890359900 | 27600 | 27650 | 27700 | 27600 | 35 |
| 301 | 20240118 | 142600 | 889393450 | 27700 | 27600 | 27700 | 27600 | 10 |
| 302 | 20240118 | 142500 | 889117200 | 27600 | 27700 | 27750 | 27600 | 35 |
| 303 | 20240118 | 142400 | 888147400 | 27600 | 27650 | 27650 | 27600 | 8 |
| 304 | 20240118 | 142300 | 887926550 | 27650 | 27650 | 27650 | 27650 | 30 |
| 305 | 20240118 | 142200 | 887097050 | 27650 | 27700 | 27850 | 27650 | 21 |
| 306 | 20240118 | 142100 | 886513950 | 27650 | 27700 | 27700 | 27600 | 7 |
| 307 | 20240118 | 142000 | 886320300 | 27600 | 27600 | 27700 | 27600 | 21 |
| 308 | 20240118 | 141900 | 885739900 | 27600 | 27700 | 27800 | 27600 | 160 |
| 309 | 20240118 | 141800 | 881300600 | 27600 | 27650 | 27700 | 27600 | 18 |
| 310 | 20240118 | 141700 | 880802750 | 27600 | 27600 | 27600 | 27600 | 8 |
| 311 | 20240118 | 141600 | 880581950 | 27650 | 27700 | 27700 | 27600 | 29 |
| 312 | 20240118 | 141500 | 879780600 | 27650 | 27550 | 27650 | 27550 | 289 |
| 313 | 20240118 | 141400 | 871792300 | 27550 | 27550 | 27600 | 27550 | 10 |
| 314 | 20240118 | 141300 | 871516750 | 27550 | 27550 | 27600 | 27550 | 7 |
| 315 | 20240118 | 141200 | 871323850 | 27550 | 27550 | 27600 | 27550 | 31 |
| 316 | 20240118 | 141100 | 870469600 | 27600 | 27600 | 27600 | 27600 | 7 |
| 317 | 20240118 | 141000 | 870276400 | 27550 | 27650 | 27650 | 27550 | 20 |
| 318 | 20240118 | 140900 | 869724700 | 27550 | 27600 | 27650 | 27550 | 44 |
| 319 | 20240118 | 140800 | 868510050 | 27600 | 27650 | 27650 | 27600 | 22 |
| 320 | 20240118 | 140700 | 867902750 | 27550 | 27550 | 27550 | 27550 | 5 |
| 321 | 20240118 | 140600 | 867765000 | 27550 | 27550 | 27650 | 27550 | 73 |
| 322 | 20240118 | 140500 | 865748800 | 27550 | 27650 | 27650 | 27550 | 19 |
| 323 | 20240118 | 140400 | 865225250 | 27550 | 27550 | 27600 | 27550 | 41 |
| 324 | 20240118 | 140300 | 864095600 | 27600 | 27550 | 27600 | 27550 | 4 |
| 325 | 20240118 | 140200 | 863985300 | 27650 | 27650 | 27700 | 27650 | 26 |
| 326 | 20240118 | 140100 | 863265750 | 27650 | 27550 | 27650 | 27550 | 24 |
| 327 | 20240118 | 140000 | 862604000 | 27600 | 27600 | 27650 | 27550 | 165 |
| 328 | 20240118 | 135900 | 858051800 | 27500 | 27500 | 27500 | 27500 | 7 |
| 329 | 20240118 | 135800 | 857859300 | 27700 | 27500 | 27700 | 27500 | 49 |
| 330 | 20240118 | 135700 | 856506100 | 27600 | 27500 | 27600 | 27500 | 43 |
| 331 | 20240118 | 135600 | 855322550 | 27500 | 27600 | 27600 | 27500 | 10 |
| 332 | 20240118 | 135500 | 855047150 | 27600 | 27550 | 27600 | 27550 | 24 |
| 333 | 20240118 | 135400 | 854385400 | 27550 | 27650 | 27650 | 27550 | 17 |
| 334 | 20240118 | 135300 | 853916900 | 27550 | 27600 | 27650 | 27550 | 79 |
| 335 | 20240118 | 135200 | 851735750 | 27550 | 27500 | 27600 | 27500 | 41 |
| 336 | 20240118 | 135100 | 850605700 | 27550 | 27550 | 27550 | 27500 | 14 |
| 337 | 20240118 | 135000 | 850220450 | 27550 | 27500 | 27550 | 27500 | 13 |
| 338 | 20240118 | 134900 | 849862600 | 27500 | 27600 | 27600 | 27500 | 54 |
| 339 | 20240118 | 134800 | 848375400 | 27500 | 27500 | 27650 | 27500 | 36 |
| 340 | 20240118 | 134700 | 847382200 | 27500 | 27500 | 27500 | 27500 | 2 |
| 341 | 20240118 | 134600 | 847327200 | 27500 | 27550 | 27600 | 27500 | 262 |
| 342 | 20240118 | 134500 | 840110400 | 27500 | 27500 | 27600 | 27500 | 75 |
| 343 | 20240118 | 134400 | 838044800 | 27500 | 27500 | 27550 | 27500 | 123 |
| 344 | 20240118 | 134300 | 834657400 | 27550 | 27500 | 27550 | 27500 | 3 |
| 345 | 20240118 | 134200 | 834574800 | 27550 | 27350 | 27550 | 27350 | 119 |
| 346 | 20240118 | 134100 | 831300450 | 27350 | 27450 | 27500 | 27350 | 89 |
| 347 | 20240118 | 134000 | 828859650 | 27450 | 27450 | 27450 | 27350 | 23 |
| 348 | 20240118 | 133900 | 828228650 | 27350 | 27350 | 27350 | 27350 | 5 |
| 349 | 20240118 | 133800 | 828091900 | 27350 | 27400 | 27500 | 27350 | 359 |
| 350 | 20240118 | 133700 | 818261500 | 27450 | 27500 | 27500 | 27450 | 70 |
| 351 | 20240118 | 133600 | 816339950 | 27500 | 27400 | 27500 | 27400 | 15 |
| 352 | 20240118 | 133500 | 815928050 | 27400 | 27500 | 27500 | 27350 | 1762 |
| 353 | 20240118 | 133400 | 767567150 | 27550 | 27600 | 27600 | 27550 | 66 |
| 354 | 20240118 | 133300 | 765748550 | 27650 | 27650 | 27700 | 27550 | 41 |
| 355 | 20240118 | 133200 | 764615200 | 27550 | 27600 | 27650 | 27550 | 54 |
| 356 | 20240118 | 133100 | 763127200 | 27600 | 27600 | 27650 | 27550 | 37 |
| 357 | 20240118 | 133000 | 762106950 | 27550 | 27600 | 27700 | 27550 | 74 |
| 358 | 20240118 | 132900 | 760061800 | 27600 | 27600 | 27600 | 27600 | 42 |
| 359 | 20240118 | 132800 | 758902600 | 27600 | 27600 | 27650 | 27600 | 11 |
| 360 | 20240118 | 132700 | 758598550 | 27550 | 27550 | 27650 | 27550 | 200 |
| 361 | 20240118 | 132600 | 753073950 | 27550 | 27750 | 27800 | 27550 | 1759 |
| 362 | 20240118 | 132500 | 704463200 | 27750 | 27750 | 27750 | 27750 | 4 |
| 363 | 20240118 | 132400 | 704352200 | 27750 | 27800 | 27800 | 27750 | 476 |
| 364 | 20240118 | 132300 | 691128400 | 27850 | 27850 | 27850 | 27850 | 10 |
| 365 | 20240118 | 132200 | 690849900 | 27850 | 27850 | 27900 | 27850 | 75 |
| 366 | 20240118 | 132100 | 688761050 | 27850 | 27850 | 27950 | 27850 | 15 |
| 367 | 20240118 | 132000 | 688343200 | 28000 | 28000 | 28000 | 27850 | 9 |
| 368 | 20240118 | 131900 | 688091400 | 27850 | 27850 | 28000 | 27850 | 868 |
| 369 | 20240118 | 131800 | 663910850 | 27850 | 27850 | 27850 | 27850 | 14 |
| 370 | 20240118 | 131700 | 663520950 | 27850 | 27850 | 27850 | 27850 | 9 |
| 371 | 20240118 | 131600 | 663270300 | 27850 | 27850 | 27950 | 27850 | 36 |
| 372 | 20240118 | 131500 | 662266600 | 27850 | 27850 | 27850 | 27850 | 23 |
| 373 | 20240118 | 131400 | 661626050 | 27850 | 27850 | 27900 | 27850 | 24 |
| 374 | 20240118 | 131300 | 660957050 | 27900 | 27900 | 27900 | 27850 | 12 |
| 375 | 20240118 | 131200 | 660622450 | 27900 | 27900 | 27950 | 27900 | 9 |
| 376 | 20240118 | 131100 | 660371300 | 27950 | 27900 | 27950 | 27900 | 46 |
| 377 | 20240118 | 131000 | 659087800 | 27900 | 27900 | 27950 | 27900 | 7 |
| 378 | 20240118 | 130900 | 658892450 | 27900 | 27900 | 27900 | 27900 | 2 |
| 379 | 20240118 | 130800 | 658836650 | 27900 | 27900 | 27950 | 27900 | 26 |
| 380 | 20240118 | 130700 | 658111000 | 27950 | 27900 | 28000 | 27900 | 427 |
| 381 | 20240118 | 130600 | 646195700 | 27900 | 27950 | 27950 | 27900 | 111 |
| 382 | 20240118 | 130500 | 643094750 | 27950 | 27950 | 27950 | 27950 | 13 |
| 383 | 20240118 | 130400 | 642731400 | 27950 | 27950 | 28000 | 27950 | 17 |
| 384 | 20240118 | 130300 | 642256150 | 27950 | 27950 | 27950 | 27950 | 17 |
| 385 | 20240118 | 130200 | 641781000 | 27950 | 27950 | 27950 | 27950 | 11 |
| 386 | 20240118 | 130100 | 641473550 | 28000 | 27950 | 28050 | 27950 | 16 |
| 387 | 20240118 | 130000 | 641025250 | 28050 | 28050 | 28050 | 27950 | 27 |
| 388 | 20240118 | 125900 | 640269600 | 27950 | 27950 | 28000 | 27950 | 27 |
| 389 | 20240118 | 125800 | 639514750 | 28000 | 27950 | 28000 | 27950 | 3 |
| 390 | 20240118 | 125700 | 639430850 | 27950 | 27950 | 27950 | 27950 | 10 |
| 391 | 20240118 | 125600 | 639151350 | 27950 | 27950 | 28050 | 27950 | 45 |
| 392 | 20240118 | 125500 | 637893050 | 27950 | 28000 | 28050 | 27900 | 78 |
| 393 | 20240118 | 125400 | 635708600 | 28050 | 28000 | 28050 | 27900 | 9 |
| 394 | 20240118 | 125300 | 635456700 | 27900 | 27900 | 27950 | 27900 | 19 |
| 395 | 20240118 | 125200 | 634926350 | 28050 | 27950 | 28050 | 27900 | 58 |
| 396 | 20240118 | 125100 | 633306400 | 28000 | 28050 | 28050 | 27900 | 535 |
| 397 | 20240118 | 125000 | 618304600 | 28000 | 28000 | 28000 | 27900 | 29 |
| 398 | 20240118 | 124900 | 617494400 | 27900 | 27900 | 27950 | 27900 | 21 |
| 399 | 20240118 | 124800 | 616908050 | 27900 | 27950 | 28000 | 27900 | 27 |
| 400 | 20240118 | 124700 | 616154100 | 27950 | 27900 | 27950 | 27900 | 7 |
| 401 | 20240118 | 124600 | 615958750 | 27900 | 27900 | 27900 | 27900 | 4 |
| 402 | 20240118 | 124500 | 615847150 | 27900 | 27900 | 27900 | 27900 | 8 |
| 403 | 20240118 | 124400 | 615623950 | 27900 | 27950 | 28000 | 27900 | 41 |
| 404 | 20240118 | 124300 | 614478150 | 27950 | 27950 | 28000 | 27950 | 10 |
| 405 | 20240118 | 124200 | 614198600 | 27950 | 27950 | 27950 | 27950 | 3 |
| 406 | 20240118 | 124100 | 614114750 | 27950 | 27950 | 28000 | 27950 | 4 |
| 407 | 20240118 | 124000 | 614002900 | 28050 | 28050 | 28050 | 27950 | 31 |
| 408 | 20240118 | 123900 | 613135550 | 27950 | 27950 | 28050 | 27950 | 12 |
| 409 | 20240118 | 123800 | 612799450 | 27950 | 28050 | 28100 | 27900 | 1771 |
| 410 | 20240118 | 123700 | 563278450 | 28000 | 27950 | 28000 | 27950 | 29 |
| 411 | 20240118 | 123600 | 562467750 | 27950 | 27950 | 28050 | 27950 | 66 |
| 412 | 20240118 | 123500 | 560617950 | 27950 | 27950 | 27950 | 27950 | 14 |
| 413 | 20240118 | 123400 | 560226650 | 27950 | 27950 | 27950 | 27950 | 13 |
| 414 | 20240118 | 123300 | 559863300 | 28000 | 27950 | 28000 | 27950 | 43 |
| 415 | 20240118 | 123200 | 558661000 | 27950 | 28000 | 28000 | 27950 | 26 |
| 416 | 20240118 | 123100 | 557933350 | 27950 | 28000 | 28000 | 27950 | 8 |
| 417 | 20240118 | 123000 | 557709450 | 28000 | 27950 | 28000 | 27950 | 7 |
| 418 | 20240118 | 122900 | 557513600 | 28000 | 28000 | 28000 | 27950 | 50 |
| 419 | 20240118 | 122800 | 556114950 | 28000 | 28000 | 28000 | 28000 | 9 |
| 420 | 20240118 | 122700 | 555862950 | 28050 | 28000 | 28100 | 28000 | 24 |
| 421 | 20240118 | 122600 | 555189550 | 28050 | 28000 | 28050 | 28000 | 10 |
| 422 | 20240118 | 122500 | 554909450 | 28000 | 28050 | 28150 | 28000 | 1867 |
| 423 | 20240118 | 122400 | 502615050 | 28050 | 28050 | 28100 | 28050 | 34 |
| 424 | 20240118 | 122300 | 501660550 | 28050 | 28000 | 28050 | 28000 | 11 |
| 425 | 20240118 | 122200 | 501352100 | 28050 | 28000 | 28050 | 28000 | 35 |
| 426 | 20240118 | 122100 | 500371100 | 28000 | 28050 | 28050 | 28000 | 24 |
| 427 | 20240118 | 122000 | 499698050 | 28050 | 28100 | 28100 | 28050 | 6 |
| 428 | 20240118 | 121900 | 499529500 | 28050 | 28050 | 28050 | 28050 | 9 |
| 429 | 20240118 | 121800 | 499277050 | 28050 | 28050 | 28050 | 28050 | 37 |
| 430 | 20240118 | 121700 | 498239200 | 28050 | 28050 | 28050 | 28050 | 9 |
| 431 | 20240118 | 121600 | 497986750 | 28050 | 28150 | 28150 | 28050 | 8 |
| 432 | 20240118 | 121500 | 497762250 | 28050 | 28050 | 28150 | 28050 | 348 |
| 433 | 20240118 | 121400 | 487998450 | 28050 | 28050 | 28100 | 28050 | 22 |
| 434 | 20240118 | 121300 | 487381250 | 28100 | 28100 | 28150 | 28050 | 17 |
| 435 | 20240118 | 121200 | 486903600 | 28100 | 28000 | 28100 | 28000 | 124 |
| 436 | 20240118 | 121100 | 483422450 | 28000 | 28000 | 28000 | 28000 | 12 |
| 437 | 20240118 | 121000 | 483086450 | 28000 | 28000 | 28050 | 28000 | 32 |
| 438 | 20240118 | 120900 | 482190200 | 28000 | 28000 | 28000 | 28000 | 15 |
| 439 | 20240118 | 120800 | 481770200 | 28000 | 28000 | 28000 | 28000 | 3 |
| 440 | 20240118 | 120700 | 481686200 | 28000 | 28000 | 28000 | 28000 | 8 |
| 441 | 20240118 | 120600 | 481462200 | 28000 | 28000 | 28000 | 28000 | 28 |
| 442 | 20240118 | 120500 | 480678200 | 28000 | 28050 | 28050 | 28000 | 74 |
| 443 | 20240118 | 120400 | 478604000 | 28000 | 28000 | 28000 | 28000 | 2 |
| 444 | 20240118 | 120300 | 478548000 | 28000 | 28000 | 28000 | 28000 | 16 |
| 445 | 20240118 | 120200 | 478100000 | 28000 | 28000 | 28000 | 28000 | 28 |
| 446 | 20240118 | 120100 | 477316000 | 28000 | 28000 | 28000 | 28000 | 4 |
| 447 | 20240118 | 120000 | 477204000 | 28000 | 28000 | 28050 | 28000 | 33 |
| 448 | 20240118 | 115900 | 476279550 | 28000 | 28000 | 28000 | 28000 | 18 |
| 449 | 20240118 | 115800 | 475775550 | 28000 | 28050 | 28050 | 28000 | 38 |
| 450 | 20240118 | 115700 | 474711200 | 28000 | 28000 | 28000 | 28000 | 13 |
| 451 | 20240118 | 115600 | 474347200 | 28000 | 28000 | 28000 | 28000 | 10 |
| 452 | 20240118 | 115500 | 474067200 | 28000 | 28000 | 28000 | 28000 | 32 |
| 453 | 20240118 | 115400 | 473171200 | 28050 | 28000 | 28100 | 28000 | 21 |
| 454 | 20240118 | 115300 | 472582700 | 28000 | 28150 | 28150 | 28000 | 14 |
| 455 | 20240118 | 115200 | 472189650 | 28100 | 27950 | 28100 | 27950 | 126 |
| 456 | 20240118 | 115100 | 468661050 | 27950 | 27950 | 27950 | 27950 | 32 |
| 457 | 20240118 | 115000 | 467766650 | 27950 | 27950 | 27950 | 27950 | 8 |
| 458 | 20240118 | 114900 | 467543050 | 27950 | 27950 | 27950 | 27950 | 14 |
| 459 | 20240118 | 114800 | 467151750 | 27950 | 27950 | 27950 | 27950 | 8 |
| 460 | 20240118 | 114700 | 466928150 | 27950 | 27950 | 27950 | 27950 | 45 |
| 461 | 20240118 | 114600 | 465670400 | 27950 | 27950 | 27950 | 27950 | 14 |
| 462 | 20240118 | 114500 | 465279100 | 27950 | 27950 | 28000 | 27950 | 18 |
| 463 | 20240118 | 114400 | 464775550 | 27950 | 27950 | 27950 | 27950 | 24 |
| 464 | 20240118 | 114300 | 464104750 | 27950 | 27950 | 28000 | 27950 | 23 |
| 465 | 20240118 | 114200 | 463461850 | 27950 | 27950 | 27950 | 27950 | 10 |
| 466 | 20240118 | 114100 | 463182350 | 27950 | 27950 | 27950 | 27950 | 26 |
| 467 | 20240118 | 114000 | 462455650 | 27950 | 28000 | 28000 | 27950 | 22 |
| 468 | 20240118 | 113900 | 461840700 | 28000 | 27950 | 28000 | 27950 | 36 |
| 469 | 20240118 | 113800 | 460834100 | 27950 | 27950 | 27950 | 27950 | 10 |
| 470 | 20240118 | 113700 | 460554600 | 27950 | 28000 | 28050 | 27950 | 34 |
| 471 | 20240118 | 113600 | 459601950 | 28000 | 28000 | 28100 | 28000 | 23 |
| 472 | 20240118 | 113500 | 458957700 | 28050 | 28000 | 28100 | 28000 | 13 |
| 473 | 20240118 | 113400 | 458593000 | 28000 | 28000 | 28000 | 28000 | 12 |
| 474 | 20240118 | 113300 | 458257000 | 28100 | 27950 | 28100 | 27950 | 24 |
| 475 | 20240118 | 113200 | 457583650 | 27950 | 28050 | 28100 | 27950 | 48 |
| 476 | 20240118 | 113100 | 456241250 | 28150 | 28000 | 28150 | 27950 | 122 |
| 477 | 20240118 | 113000 | 452814500 | 27950 | 28000 | 28050 | 27950 | 15 |
| 478 | 20240118 | 112900 | 452394000 | 28050 | 28000 | 28100 | 28000 | 16 |
| 479 | 20240118 | 112800 | 451945400 | 27950 | 28000 | 28050 | 27950 | 50 |
| 480 | 20240118 | 112700 | 450547150 | 28050 | 28000 | 28050 | 27950 | 37 |
| 481 | 20240118 | 112600 | 449510650 | 28050 | 27950 | 28050 | 27950 | 11 |
| 482 | 20240118 | 112500 | 449202850 | 27950 | 27900 | 28050 | 27900 | 35 |
| 483 | 20240118 | 112400 | 448224450 | 27900 | 27950 | 27950 | 27900 | 17 |
| 484 | 20240118 | 112300 | 447750100 | 27950 | 27950 | 28000 | 27900 | 157 |
| 485 | 20240118 | 112200 | 443362550 | 27950 | 28000 | 28000 | 27950 | 26 |
| 486 | 20240118 | 112100 | 442635800 | 28050 | 27950 | 28050 | 27950 | 16 |
| 487 | 20240118 | 112000 | 442188250 | 27950 | 28000 | 28000 | 27950 | 23 |
| 488 | 20240118 | 111900 | 441545050 | 28050 | 27950 | 28100 | 27950 | 23 |
| 489 | 20240118 | 111800 | 440899900 | 28050 | 27900 | 28050 | 27900 | 273 |
| 490 | 20240118 | 111700 | 433280400 | 27900 | 27900 | 27950 | 27900 | 25 |
| 491 | 20240118 | 111600 | 432582850 | 27900 | 27950 | 27950 | 27900 | 57 |
| 492 | 20240118 | 111500 | 430990350 | 27950 | 27900 | 27950 | 27900 | 15 |
| 493 | 20240118 | 111400 | 430571150 | 27900 | 28000 | 28000 | 27900 | 255 |
| 494 | 20240118 | 111300 | 423447150 | 28000 | 28000 | 28050 | 28000 | 54 |
| 495 | 20240118 | 111200 | 421934700 | 28050 | 28050 | 28100 | 28050 | 222 |
| 496 | 20240118 | 111100 | 415706850 | 28050 | 28050 | 28100 | 28050 | 28 |
| 497 | 20240118 | 111000 | 414921300 | 28100 | 28000 | 28100 | 28000 | 366 |
| 498 | 20240118 | 110900 | 404667450 | 28000 | 28000 | 28150 | 28000 | 727 |
| 499 | 20240118 | 110800 | 384308700 | 28000 | 28100 | 28100 | 28000 | 210 |
| 500 | 20240118 | 110700 | 378413500 | 28100 | 28100 | 28100 | 28100 | 59 |
| 501 | 20240118 | 110600 | 376755600 | 28100 | 28100 | 28100 | 28050 | 36 |
| 502 | 20240118 | 110500 | 375744100 | 28100 | 28100 | 28100 | 28100 | 35 |
| 503 | 20240118 | 110400 | 374760600 | 28100 | 28100 | 28150 | 28100 | 32 |
| 504 | 20240118 | 110300 | 373861150 | 28100 | 28100 | 28150 | 28100 | 25 |
| 505 | 20240118 | 110200 | 373158000 | 28100 | 28100 | 28150 | 28100 | 21 |
| 506 | 20240118 | 110100 | 372567800 | 28150 | 28100 | 28150 | 28100 | 87 |
| 507 | 20240118 | 110000 | 370122550 | 28150 | 28150 | 28150 | 28100 | 41 |
| 508 | 20240118 | 105900 | 368968950 | 28150 | 28100 | 28150 | 28100 | 23 |
| 509 | 20240118 | 105800 | 368322500 | 28100 | 28100 | 28150 | 28100 | 66 |
| 510 | 20240118 | 105700 | 366467150 | 28150 | 28150 | 28150 | 28100 | 27 |
| 511 | 20240118 | 105600 | 365708300 | 28150 | 28100 | 28150 | 28100 | 49 |
| 512 | 20240118 | 105500 | 364329350 | 28100 | 28100 | 28150 | 28100 | 30 |
| 513 | 20240118 | 105400 | 363485650 | 28100 | 28100 | 28150 | 28100 | 39 |
| 514 | 20240118 | 105300 | 362389550 | 28100 | 28100 | 28150 | 28100 | 21 |
| 515 | 20240118 | 105200 | 361799000 | 28100 | 28150 | 28150 | 28100 | 3 |
| 516 | 20240118 | 105100 | 361714650 | 28100 | 28100 | 28150 | 28100 | 14 |
| 517 | 20240118 | 105000 | 361321200 | 28100 | 28150 | 28200 | 28100 | 177 |
| 518 | 20240118 | 104900 | 356338650 | 28150 | 28100 | 28150 | 28100 | 246 |
| 519 | 20240118 | 104800 | 349424050 | 28150 | 28100 | 28150 | 28100 | 56 |
| 520 | 20240118 | 104700 | 347849600 | 28050 | 28050 | 28150 | 28050 | 9 |
| 521 | 20240118 | 104600 | 347597050 | 28150 | 28000 | 28150 | 28000 | 222 |
| 522 | 20240118 | 104500 | 341368450 | 28000 | 28000 | 28000 | 28000 | 19 |
| 523 | 20240118 | 104400 | 340836450 | 28050 | 28000 | 28050 | 28000 | 73 |
| 524 | 20240118 | 104300 | 338790450 | 28000 | 28000 | 28000 | 28000 | 10 |
| 525 | 20240118 | 104200 | 338510450 | 28000 | 28000 | 28000 | 28000 | 28 |
| 526 | 20240118 | 104100 | 337726450 | 28000 | 28000 | 28000 | 28000 | 4 |
| 527 | 20240118 | 104000 | 337614450 | 28000 | 28100 | 28100 | 28000 | 301 |
| 528 | 20240118 | 103900 | 329167000 | 28050 | 28100 | 28200 | 28050 | 267 |
| 529 | 20240118 | 103800 | 321654250 | 28050 | 28150 | 28150 | 28000 | 108 |
| 530 | 20240118 | 103700 | 318625350 | 28000 | 28150 | 28200 | 28000 | 930 |
| 531 | 20240118 | 103600 | 292449750 | 28150 | 28000 | 28150 | 27900 | 1653 |
| 532 | 20240118 | 103500 | 246131850 | 27900 | 27950 | 28000 | 27900 | 37 |
| 533 | 20240118 | 103400 | 245099250 | 28000 | 27950 | 28000 | 27900 | 22 |
| 534 | 20240118 | 103300 | 244484700 | 27900 | 27950 | 27950 | 27900 | 46 |
| 535 | 20240118 | 103200 | 243200100 | 27950 | 27900 | 27950 | 27900 | 9 |
| 536 | 20240118 | 103100 | 242948750 | 27900 | 27900 | 27950 | 27900 | 25 |
| 537 | 20240118 | 103000 | 242251150 | 27900 | 28000 | 28000 | 27900 | 426 |
| 538 | 20240118 | 102900 | 230339350 | 28000 | 28000 | 28000 | 28000 | 2 |
| 539 | 20240118 | 102800 | 230283350 | 28000 | 28050 | 28050 | 28000 | 11 |
| 540 | 20240118 | 102700 | 229975300 | 28000 | 28000 | 28050 | 28000 | 39 |
| 541 | 20240118 | 102600 | 228883250 | 28000 | 28000 | 28000 | 28000 | 6 |
| 542 | 20240118 | 102500 | 228715250 | 28000 | 28100 | 28100 | 28000 | 156 |
| 543 | 20240118 | 102400 | 224341000 | 28100 | 28200 | 28250 | 28100 | 623 |
| 544 | 20240118 | 102300 | 206805350 | 28150 | 28150 | 28150 | 28150 | 27 |
| 545 | 20240118 | 102200 | 206045300 | 28250 | 28200 | 28250 | 28150 | 158 |
| 546 | 20240118 | 102100 | 201590900 | 28200 | 28200 | 28250 | 28200 | 10 |
| 547 | 20240118 | 102000 | 201308850 | 28150 | 28150 | 28250 | 28150 | 83 |
| 548 | 20240118 | 101900 | 198969000 | 28150 | 28250 | 28250 | 28150 | 128 |
| 549 | 20240118 | 101800 | 195361350 | 28200 | 28200 | 28250 | 28200 | 20 |
| 550 | 20240118 | 101700 | 194797250 | 28250 | 28200 | 28250 | 28200 | 52 |
| 551 | 20240118 | 101600 | 193330600 | 28200 | 28200 | 28300 | 28200 | 62 |
| 552 | 20240118 | 101500 | 191581000 | 28200 | 28250 | 28250 | 28150 | 95 |
| 553 | 20240118 | 101400 | 188900850 | 28150 | 28200 | 28250 | 28150 | 71 |
| 554 | 20240118 | 101300 | 186899500 | 28200 | 28200 | 28250 | 28150 | 44 |
| 555 | 20240118 | 101200 | 185658600 | 28150 | 28150 | 28200 | 28100 | 38 |
| 556 | 20240118 | 101100 | 184589000 | 28100 | 28300 | 28350 | 28100 | 52 |
| 557 | 20240118 | 101000 | 183120000 | 28150 | 28100 | 28400 | 28100 | 289 |
| 558 | 20240118 | 100900 | 174952350 | 28200 | 28100 | 28200 | 28100 | 11 |
| 559 | 20240118 | 100800 | 174642850 | 28150 | 28050 | 28150 | 28050 | 68 |
| 560 | 20240118 | 100700 | 172732100 | 28050 | 28050 | 28100 | 28050 | 3 |
| 561 | 20240118 | 100600 | 172647900 | 28050 | 28100 | 28100 | 28050 | 39 |
| 562 | 20240118 | 100500 | 171552650 | 28050 | 28050 | 28100 | 28050 | 21 |
| 563 | 20240118 | 100400 | 170963550 | 28050 | 28050 | 28050 | 28050 | 25 |
| 564 | 20240118 | 100300 | 170262300 | 28050 | 28100 | 28100 | 28050 | 7 |
| 565 | 20240118 | 100200 | 170065850 | 28100 | 28050 | 28100 | 27950 | 70 |
| 566 | 20240118 | 100100 | 168103600 | 28050 | 28000 | 28050 | 27950 | 30 |
| 567 | 20240118 | 100000 | 167264400 | 27950 | 28050 | 28050 | 27950 | 23 |
| 568 | 20240118 | 095900 | 166620750 | 28100 | 27900 | 28100 | 27900 | 92 |
| 569 | 20240118 | 095800 | 164046800 | 27900 | 27900 | 28000 | 27900 | 23 |
| 570 | 20240118 | 095700 | 163404300 | 27900 | 27950 | 27950 | 27850 | 135 |
| 571 | 20240118 | 095600 | 159637750 | 27950 | 28000 | 28000 | 27900 | 17 |
| 572 | 20240118 | 095500 | 159162550 | 27900 | 27800 | 28000 | 27800 | 287 |
| 573 | 20240118 | 095400 | 151179550 | 27800 | 27850 | 27900 | 27750 | 818 |
| 574 | 20240118 | 095300 | 128435150 | 27850 | 27850 | 27850 | 27800 | 80 |
| 575 | 20240118 | 095200 | 126209500 | 27800 | 27900 | 27900 | 27800 | 190 |
| 576 | 20240118 | 095100 | 120918150 | 27900 | 27900 | 27900 | 27900 | 5 |
| 577 | 20240118 | 095000 | 120778650 | 27950 | 27950 | 28000 | 27950 | 56 |
| 578 | 20240118 | 094900 | 119213350 | 27950 | 28000 | 28000 | 27950 | 191 |
| 579 | 20240118 | 094800 | 113869550 | 28000 | 28000 | 28000 | 28000 | 1 |
| 580 | 20240118 | 094700 | 113841550 | 28000 | 28000 | 28000 | 28000 | 15 |
| 581 | 20240118 | 094600 | 113421550 | 28000 | 28000 | 28000 | 28000 | 7 |
| 582 | 20240118 | 094500 | 113225550 | 28000 | 28000 | 28150 | 28000 | 48 |
| 583 | 20240118 | 094400 | 111880250 | 28150 | 28000 | 28150 | 28000 | 7 |
| 584 | 20240118 | 094300 | 111683350 | 28200 | 28000 | 28200 | 28000 | 36 |
| 585 | 20240118 | 094200 | 110673300 | 28150 | 28000 | 28150 | 28000 | 15 |
| 586 | 20240118 | 094100 | 110253000 | 28200 | 28000 | 28200 | 28000 | 199 |
| 587 | 20240118 | 094000 | 104659700 | 27950 | 27950 | 28100 | 27950 | 31 |
| 588 | 20240118 | 093900 | 103791900 | 27950 | 27950 | 28100 | 27950 | 25 |
| 589 | 20240118 | 093800 | 103092450 | 28100 | 28050 | 28100 | 28000 | 44 |
| 590 | 20240118 | 093700 | 101859800 | 28000 | 27950 | 28100 | 27950 | 39 |
| 591 | 20240118 | 093600 | 100767500 | 28050 | 28050 | 28100 | 27950 | 9 |
| 592 | 20240118 | 093500 | 100515450 | 28000 | 27950 | 28150 | 27950 | 17 |
| 593 | 20240118 | 093400 | 100039450 | 28200 | 27900 | 28500 | 27850 | 174 |
| 594 | 20240118 | 093300 | 95142500 | 27850 | 28000 | 28000 | 27850 | 10 |
| 595 | 20240118 | 093200 | 94863400 | 28050 | 27850 | 28050 | 27850 | 7 |
| 596 | 20240118 | 093100 | 94668050 | 27850 | 27800 | 27900 | 27800 | 37 |
| 597 | 20240118 | 093000 | 93637150 | 27800 | 27750 | 27800 | 27750 | 60 |
| 598 | 20240118 | 092900 | 91969650 | 27750 | 27750 | 27750 | 27750 | 6 |
| 599 | 20240118 | 092800 | 91803150 | 27750 | 27750 | 27750 | 27700 | 15 |
| 600 | 20240118 | 092700 | 91386950 | 27750 | 27750 | 27750 | 27750 | 14 |
| 601 | 20240118 | 092600 | 90998450 | 27750 | 27750 | 27750 | 27750 | 29 |
| 602 | 20240118 | 092500 | 90193700 | 27750 | 27750 | 27750 | 27750 | 4 |
| 603 | 20240118 | 092400 | 90082700 | 27800 | 27750 | 27800 | 27750 | 14 |
| 604 | 20240118 | 092300 | 89693600 | 27750 | 27750 | 27750 | 27750 | 18 |
| 605 | 20240118 | 092200 | 89194100 | 27750 | 27750 | 28000 | 27750 | 308 |
| 606 | 20240118 | 092100 | 80641900 | 27800 | 27800 | 27800 | 27750 | 8 |
| 607 | 20240118 | 092000 | 80419650 | 27800 | 27900 | 27900 | 27750 | 129 |
| 608 | 20240118 | 091900 | 76834300 | 27950 | 27800 | 27950 | 27800 | 32 |
| 609 | 20240118 | 091800 | 75944150 | 27950 | 27900 | 27950 | 27800 | 17 |
| 610 | 20240118 | 091700 | 75470400 | 27950 | 27900 | 27950 | 27900 | 7 |
| 611 | 20240118 | 091600 | 75275000 | 27950 | 27800 | 28050 | 27800 | 10 |
| 612 | 20240118 | 091500 | 74995800 | 27950 | 27900 | 27950 | 27800 | 33 |
| 613 | 20240118 | 091400 | 74076850 | 27900 | 27800 | 28050 | 27800 | 92 |
| 614 | 20240118 | 091300 | 71509850 | 27800 | 27800 | 28100 | 27800 | 11 |
| 615 | 20240118 | 091200 | 71202250 | 28150 | 27800 | 28150 | 27800 | 176 |
| 616 | 20240118 | 091100 | 66272350 | 27800 | 27900 | 27900 | 27800 | 34 |
| 617 | 20240118 | 091000 | 65326650 | 27850 | 27800 | 27850 | 27800 | 2 |
| 618 | 20240118 | 090900 | 65271000 | 27800 | 27700 | 27800 | 27650 | 86 |
| 619 | 20240118 | 090800 | 62886800 | 27700 | 27750 | 27800 | 27700 | 323 |
| 620 | 20240118 | 090700 | 53937000 | 27750 | 27900 | 27900 | 27750 | 141 |
| 621 | 20240118 | 090600 | 50017050 | 27750 | 27750 | 27900 | 27750 | 12 |
| 622 | 20240118 | 090500 | 49683450 | 27850 | 27700 | 28150 | 27700 | 49 |
| 623 | 20240118 | 090400 | 48313950 | 27700 | 27750 | 27750 | 27700 | 9 |
| 624 | 20240118 | 090300 | 48064450 | 27700 | 27800 | 27800 | 27700 | 184 |
| 625 | 20240118 | 090200 | 42959250 | 27750 | 27750 | 27750 | 27750 | 90 |
| 626 | 20240118 | 090100 | 40461750 | 27750 | 27750 | 27900 | 27700 | 513 |
| 627 | 20240118 | 090000 | 26237500 | 27750 | 27800 | 27800 | 27750 | 945 |