32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240118 | 185000 | 27432486800 | 27500 | 27500 | 27500 | 27500 | 21502 |
| 3 | 20240118 | 184900 | 27432486800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 4 | 20240118 | 184800 | 27432486800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 5 | 20240118 | 184700 | 27432486800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 6 | 20240118 | 184600 | 27432486800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 7 | 20240118 | 184500 | 27432486800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 8 | 20240118 | 184400 | 27432486800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 9 | 20240118 | 184300 | 27432486800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 10 | 20240118 | 184200 | 27432486800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 11 | 20240118 | 184100 | 27432486800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 12 | 20240118 | 184000 | 27432486800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 13 | 20240118 | 183900 | 27432486800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 14 | 20240118 | 183800 | 27432486800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 15 | 20240118 | 183700 | 27432486800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 16 | 20240118 | 183600 | 27432486800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 17 | 20240118 | 183500 | 27432486800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 18 | 20240118 | 183400 | 27432486800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 19 | 20240118 | 183300 | 27432486800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 20 | 20240118 | 183200 | 27432486800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 21 | 20240118 | 183100 | 27432486800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 22 | 20240118 | 183000 | 27432486800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 23 | 20240118 | 182900 | 27432486800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 24 | 20240118 | 182800 | 27432486800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 25 | 20240118 | 182700 | 27432486800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 26 | 20240118 | 182600 | 27432486800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 27 | 20240118 | 182500 | 27432486800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 28 | 20240118 | 182400 | 27432486800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 29 | 20240118 | 182300 | 27432486800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 30 | 20240118 | 182200 | 27432486800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 31 | 20240118 | 182100 | 27432486800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 32 | 20240118 | 182000 | 27432486800 | 27500 | 27500 | 27500 | 27500 | 21502 |
| 33 | 20240118 | 181900 | 27432486800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 34 | 20240118 | 181800 | 27432486800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 35 | 20240118 | 181700 | 27432486800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 36 | 20240118 | 181600 | 27432486800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 37 | 20240118 | 181500 | 27432486800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 38 | 20240118 | 181400 | 27432486800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 39 | 20240118 | 181300 | 27432486800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 40 | 20240118 | 181200 | 27432486800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 41 | 20240118 | 181100 | 27432486800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 42 | 20240118 | 181000 | 27432486800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 43 | 20240118 | 180900 | 27432486800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 44 | 20240118 | 180800 | 27432486800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 45 | 20240118 | 180700 | 27432486800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 46 | 20240118 | 180600 | 27432486800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 47 | 20240118 | 180500 | 27432486800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 48 | 20240118 | 180400 | 27432486800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 49 | 20240118 | 180300 | 27432486800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 50 | 20240118 | 180200 | 27432486800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 51 | 20240118 | 180100 | 27432486800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 52 | 20240118 | 180000 | 27432486800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 53 | 20240118 | 175900 | 27432486800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 54 | 20240118 | 175800 | 27432486800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 55 | 20240118 | 175700 | 27432486800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 56 | 20240118 | 175600 | 27432486800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 57 | 20240118 | 175500 | 27432486800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 58 | 20240118 | 175400 | 27432486800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 59 | 20240118 | 175300 | 27432486800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 60 | 20240118 | 175200 | 27432486800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 61 | 20240118 | 175100 | 27432486800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 62 | 20240118 | 175000 | 27432486800 | 27500 | 27500 | 27500 | 27500 | 21502 |
| 63 | 20240118 | 174900 | 27432486800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 64 | 20240118 | 174800 | 27432486800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 65 | 20240118 | 174700 | 27432486800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 66 | 20240118 | 174600 | 27432486800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 67 | 20240118 | 174500 | 27432486800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 68 | 20240118 | 174400 | 27432486800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 69 | 20240118 | 174300 | 27432486800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 70 | 20240118 | 174200 | 27432486800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 71 | 20240118 | 174100 | 27432486800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 72 | 20240118 | 174000 | 27432486800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 73 | 20240118 | 173900 | 27432486800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 74 | 20240118 | 173800 | 27432486800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 75 | 20240118 | 173700 | 27432486800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 76 | 20240118 | 173600 | 27432486800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 77 | 20240118 | 173500 | 27432486800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 78 | 20240118 | 173400 | 27432486800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 79 | 20240118 | 173300 | 27432486800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 80 | 20240118 | 173200 | 27432486800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 81 | 20240118 | 173100 | 27432486800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 82 | 20240118 | 173000 | 27432486800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 83 | 20240118 | 172900 | 27432486800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 84 | 20240118 | 172800 | 27432486800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 85 | 20240118 | 172700 | 27432486800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 86 | 20240118 | 172600 | 27432486800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 87 | 20240118 | 172500 | 27432486800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 88 | 20240118 | 172400 | 27432486800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 89 | 20240118 | 172300 | 27432486800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 90 | 20240118 | 172200 | 27432486800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 91 | 20240118 | 172100 | 27432486800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 92 | 20240118 | 172000 | 27432486800 | 27500 | 27500 | 27500 | 27500 | 21502 |
| 93 | 20240118 | 171900 | 27432486800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 94 | 20240118 | 171800 | 27432486800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 95 | 20240118 | 171700 | 27432486800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 96 | 20240118 | 171600 | 27432486800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 97 | 20240118 | 171500 | 27432486800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 98 | 20240118 | 171400 | 27432486800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 99 | 20240118 | 171300 | 27432486800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 100 | 20240118 | 171200 | 27432486800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 101 | 20240118 | 171100 | 27432486800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 102 | 20240118 | 171000 | 27432486800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 103 | 20240118 | 170900 | 27432486800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 104 | 20240118 | 170800 | 27432486800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 105 | 20240118 | 170700 | 27432486800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 106 | 20240118 | 170600 | 27432486800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 107 | 20240118 | 170500 | 27432486800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 108 | 20240118 | 170400 | 27432486800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 109 | 20240118 | 170300 | 27432486800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 110 | 20240118 | 170200 | 27432486800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 111 | 20240118 | 170100 | 27432486800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 112 | 20240118 | 170000 | 27432486800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 113 | 20240118 | 165900 | 27432486800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 114 | 20240118 | 165800 | 27432486800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 115 | 20240118 | 165700 | 27432486800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 116 | 20240118 | 165600 | 27432486800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 117 | 20240118 | 165500 | 27432486800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 118 | 20240118 | 165400 | 27432486800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 119 | 20240118 | 165300 | 27432486800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 120 | 20240118 | 165200 | 27432486800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 121 | 20240118 | 165100 | 27432486800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 122 | 20240118 | 165000 | 27432486800 | 27500 | 27500 | 27500 | 27500 | 21502 |
| 123 | 20240118 | 164900 | 27432486800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 124 | 20240118 | 164800 | 27432486800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 125 | 20240118 | 164700 | 27432486800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 126 | 20240118 | 164600 | 27432486800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 127 | 20240118 | 164500 | 27432486800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 128 | 20240118 | 164400 | 27432486800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 129 | 20240118 | 164300 | 27432486800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 130 | 20240118 | 164200 | 27432486800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 131 | 20240118 | 164100 | 27432486800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 132 | 20240118 | 164000 | 27432486800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 133 | 20240118 | 163900 | 27432486800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 134 | 20240118 | 163800 | 27432486800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 135 | 20240118 | 163700 | 27432486800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 136 | 20240118 | 163600 | 27432486800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 137 | 20240118 | 163500 | 27432486800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 138 | 20240118 | 163400 | 27432486800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 139 | 20240118 | 163300 | 27432486800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 140 | 20240118 | 163200 | 27432486800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 141 | 20240118 | 163100 | 27432486800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 142 | 20240118 | 163000 | 27432486800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 143 | 20240118 | 162900 | 27432486800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 144 | 20240118 | 162800 | 27432486800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 145 | 20240118 | 162700 | 27432486800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 146 | 20240118 | 162600 | 27432486800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 147 | 20240118 | 162500 | 27432486800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 148 | 20240118 | 162400 | 27432486800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 149 | 20240118 | 162300 | 27432486800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 150 | 20240118 | 162200 | 27432486800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 151 | 20240118 | 162100 | 27432486800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 152 | 20240118 | 162000 | 27432486800 | 27500 | 27500 | 27500 | 27500 | 21502 |
| 153 | 20240118 | 161900 | 27432486800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 154 | 20240118 | 161800 | 27432486800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 155 | 20240118 | 161700 | 27432486800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 156 | 20240118 | 161600 | 27432486800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 157 | 20240118 | 161500 | 27432486800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 158 | 20240118 | 161400 | 27432486800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 159 | 20240118 | 161300 | 27432486800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 160 | 20240118 | 161200 | 27432486800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 161 | 20240118 | 161100 | 27432486800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 162 | 20240118 | 161000 | 27432486800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 163 | 20240118 | 160900 | 27432486800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 164 | 20240118 | 160800 | 27432486800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 165 | 20240118 | 160700 | 27432486800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 166 | 20240118 | 160600 | 27432486800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 167 | 20240118 | 160500 | 27432486800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 168 | 20240118 | 160400 | 27432486800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 169 | 20240118 | 160300 | 27432486800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 170 | 20240118 | 160200 | 27432486800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 171 | 20240118 | 160100 | 27432486800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 172 | 20240118 | 160000 | 27432486800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 173 | 20240118 | 155900 | 27432486800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 174 | 20240118 | 155800 | 27432486800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 175 | 20240118 | 155700 | 27432486800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 176 | 20240118 | 155600 | 27432486800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 177 | 20240118 | 155500 | 27432486800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 178 | 20240118 | 155400 | 27432486800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 179 | 20240118 | 155300 | 27432486800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 180 | 20240118 | 155200 | 27432486800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 181 | 20240118 | 155100 | 27432486800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 182 | 20240118 | 155000 | 27432486800 | 27500 | 27500 | 27500 | 27500 | 21502 |
| 183 | 20240118 | 154900 | 27432486800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 184 | 20240118 | 154800 | 27432486800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 185 | 20240118 | 154700 | 27432486800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 186 | 20240118 | 154600 | 27432486800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 187 | 20240118 | 154500 | 27432486800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 188 | 20240118 | 154400 | 27432486800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 189 | 20240118 | 154300 | 27432486800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 190 | 20240118 | 154200 | 27432486800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 191 | 20240118 | 154100 | 27432486800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 192 | 20240118 | 154000 | 27432486800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 193 | 20240118 | 153900 | 27432486800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 194 | 20240118 | 153800 | 27432486800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 195 | 20240118 | 153700 | 27432486800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 196 | 20240118 | 153600 | 27432486800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 197 | 20240118 | 153500 | 27432486800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 198 | 20240118 | 153400 | 27432486800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 199 | 20240118 | 153300 | 27432486800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 200 | 20240118 | 153200 | 27432486800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 201 | 20240118 | 153100 | 27432486800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 202 | 20240118 | 153000 | 27432486800 | 27500 | 27500 | 27500 | 27500 | 21502 |
| 203 | 20240118 | 152900 | 26841181800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 204 | 20240118 | 152800 | 26841181800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 205 | 20240118 | 152700 | 26841181800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 206 | 20240118 | 152600 | 26841181800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 207 | 20240118 | 152500 | 26841181800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 208 | 20240118 | 152400 | 26841181800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 209 | 20240118 | 152300 | 26841181800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 210 | 20240118 | 152200 | 26841181800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 211 | 20240118 | 152100 | 26841181800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 212 | 20240118 | 152000 | 26841181800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 213 | 20240118 | 151900 | 26841181800 | 27500 | 27450 | 27500 | 27400 | 2340 |
| 214 | 20240118 | 151800 | 26776932250 | 27500 | 27400 | 27500 | 27350 | 7508 |
| 215 | 20240118 | 151700 | 26570869550 | 27450 | 27400 | 27450 | 27400 | 3779 |
| 216 | 20240118 | 151600 | 26467265500 | 27450 | 27400 | 27450 | 27350 | 3078 |
| 217 | 20240118 | 151500 | 26382874700 | 27400 | 27400 | 27450 | 27400 | 735 |
| 218 | 20240118 | 151400 | 26362729100 | 27450 | 27350 | 27500 | 27300 | 5711 |
| 219 | 20240118 | 151300 | 26206378300 | 27350 | 27400 | 27400 | 27350 | 3229 |
| 220 | 20240118 | 151200 | 26117977950 | 27400 | 27550 | 27600 | 27400 | 4089 |
| 221 | 20240118 | 151100 | 26005519650 | 27550 | 27500 | 27550 | 27500 | 6753 |
| 222 | 20240118 | 151000 | 25819796050 | 27500 | 27650 | 27650 | 27500 | 4487 |
| 223 | 20240118 | 150900 | 25696104200 | 27600 | 27850 | 27850 | 27600 | 18714 |
| 224 | 20240118 | 150800 | 25177097050 | 27850 | 27700 | 27850 | 27650 | 18480 |
| 225 | 20240118 | 150700 | 24664141550 | 27700 | 27650 | 27750 | 27600 | 11868 |
| 226 | 20240118 | 150600 | 24335292850 | 27650 | 27550 | 27650 | 27500 | 12982 |
| 227 | 20240118 | 150500 | 23976835850 | 27500 | 27550 | 27600 | 27500 | 4738 |
| 228 | 20240118 | 150400 | 23846344800 | 27550 | 27500 | 27600 | 27500 | 11588 |
| 229 | 20240118 | 150300 | 23527201500 | 27500 | 27500 | 27550 | 27400 | 11867 |
| 230 | 20240118 | 150200 | 23200801150 | 27500 | 27350 | 27550 | 27350 | 16698 |
| 231 | 20240118 | 150100 | 22742138150 | 27400 | 27300 | 27400 | 27300 | 7956 |
| 232 | 20240118 | 150000 | 22524523550 | 27300 | 27250 | 27350 | 27250 | 13468 |
| 233 | 20240118 | 145900 | 22157085350 | 27300 | 27100 | 27300 | 27100 | 21819 |
| 234 | 20240118 | 145800 | 21563572500 | 27050 | 27000 | 27100 | 27000 | 9682 |
| 235 | 20240118 | 145700 | 21301676850 | 27000 | 26950 | 27050 | 26950 | 8122 |
| 236 | 20240118 | 145600 | 21082297850 | 26950 | 26950 | 27000 | 26950 | 1820 |
| 237 | 20240118 | 145500 | 21033248350 | 26950 | 27000 | 27000 | 26950 | 1284 |
| 238 | 20240118 | 145400 | 20998633300 | 26950 | 26950 | 27000 | 26900 | 1756 |
| 239 | 20240118 | 145300 | 20951305450 | 26950 | 26900 | 26950 | 26900 | 2424 |
| 240 | 20240118 | 145200 | 20885991300 | 26950 | 26950 | 26950 | 26900 | 847 |
| 241 | 20240118 | 145100 | 20863188500 | 26900 | 26900 | 26950 | 26900 | 5781 |
| 242 | 20240118 | 145000 | 20707608300 | 26900 | 26900 | 26900 | 26850 | 2051 |
| 243 | 20240118 | 144900 | 20652515650 | 26850 | 26850 | 26900 | 26850 | 2339 |
| 244 | 20240118 | 144800 | 20589667000 | 26850 | 26900 | 26900 | 26850 | 4730 |
| 245 | 20240118 | 144700 | 20462457300 | 26900 | 26950 | 26950 | 26900 | 7978 |
| 246 | 20240118 | 144600 | 20247782350 | 26900 | 26900 | 27000 | 26900 | 7887 |
| 247 | 20240118 | 144500 | 20035304000 | 26900 | 26800 | 26950 | 26800 | 4819 |
| 248 | 20240118 | 144400 | 19905792300 | 26800 | 26800 | 26850 | 26750 | 2224 |
| 249 | 20240118 | 144300 | 19846191700 | 26800 | 26800 | 26800 | 26750 | 686 |
| 250 | 20240118 | 144200 | 19827821250 | 26800 | 26700 | 26800 | 26700 | 1928 |
| 251 | 20240118 | 144100 | 19776233500 | 26750 | 26700 | 26750 | 26700 | 1120 |
| 252 | 20240118 | 144000 | 19746311000 | 26700 | 26750 | 26800 | 26700 | 311 |
| 253 | 20240118 | 143900 | 19737996850 | 26750 | 26750 | 26800 | 26750 | 3964 |
| 254 | 20240118 | 143800 | 19631828050 | 26800 | 26800 | 26800 | 26750 | 524 |
| 255 | 20240118 | 143700 | 19617801550 | 26800 | 26650 | 26800 | 26650 | 8349 |
| 256 | 20240118 | 143600 | 19394948000 | 26600 | 26600 | 26650 | 26600 | 611 |
| 257 | 20240118 | 143500 | 19378693600 | 26600 | 26600 | 26650 | 26600 | 537 |
| 258 | 20240118 | 143400 | 19364406650 | 26600 | 26600 | 26650 | 26600 | 896 |
| 259 | 20240118 | 143300 | 19340569800 | 26600 | 26650 | 26650 | 26600 | 600 |
| 260 | 20240118 | 143200 | 19324591750 | 26600 | 26650 | 26650 | 26600 | 3699 |
| 261 | 20240118 | 143100 | 19226197050 | 26650 | 26650 | 26650 | 26600 | 537 |
| 262 | 20240118 | 143000 | 19211907550 | 26600 | 26600 | 26650 | 26600 | 1189 |
| 263 | 20240118 | 142900 | 19180279200 | 26600 | 26650 | 26650 | 26600 | 1358 |
| 264 | 20240118 | 142800 | 19144097850 | 26600 | 26600 | 26650 | 26600 | 359 |
| 265 | 20240118 | 142700 | 19134546950 | 26600 | 26650 | 26650 | 26600 | 801 |
| 266 | 20240118 | 142600 | 19113238600 | 26650 | 26650 | 26650 | 26600 | 656 |
| 267 | 20240118 | 142500 | 19095782100 | 26600 | 26650 | 26650 | 26600 | 326 |
| 268 | 20240118 | 142400 | 19087108750 | 26600 | 26650 | 26650 | 26600 | 1315 |
| 269 | 20240118 | 142300 | 19052129200 | 26600 | 26600 | 26650 | 26550 | 2265 |
| 270 | 20240118 | 142200 | 18991876750 | 26600 | 26550 | 26600 | 26550 | 544 |
| 271 | 20240118 | 142100 | 18977430800 | 26550 | 26600 | 26600 | 26550 | 543 |
| 272 | 20240118 | 142000 | 18963010200 | 26550 | 26600 | 26600 | 26550 | 1749 |
| 273 | 20240118 | 141900 | 18916562800 | 26600 | 26600 | 26600 | 26550 | 586 |
| 274 | 20240118 | 141800 | 18901002150 | 26600 | 26600 | 26600 | 26550 | 151 |
| 275 | 20240118 | 141700 | 18896987400 | 26550 | 26650 | 26650 | 26550 | 404 |
| 276 | 20240118 | 141600 | 18886239800 | 26650 | 26650 | 26650 | 26550 | 863 |
| 277 | 20240118 | 141500 | 18863283850 | 26600 | 26600 | 26650 | 26550 | 396 |
| 278 | 20240118 | 141400 | 18852750800 | 26650 | 26550 | 26650 | 26550 | 1195 |
| 279 | 20240118 | 141300 | 18820999900 | 26550 | 26550 | 26600 | 26550 | 1753 |
| 280 | 20240118 | 141200 | 18774441000 | 26600 | 26650 | 26650 | 26550 | 2614 |
| 281 | 20240118 | 141100 | 18704923700 | 26650 | 26650 | 26650 | 26600 | 818 |
| 282 | 20240118 | 141000 | 18683162400 | 26600 | 26650 | 26650 | 26600 | 871 |
| 283 | 20240118 | 140900 | 18659978900 | 26600 | 26650 | 26650 | 26600 | 870 |
| 284 | 20240118 | 140800 | 18636829700 | 26650 | 26600 | 26650 | 26550 | 1168 |
| 285 | 20240118 | 140700 | 18605769850 | 26550 | 26600 | 26600 | 26550 | 420 |
| 286 | 20240118 | 140600 | 18594599200 | 26550 | 26600 | 26600 | 26500 | 3037 |
| 287 | 20240118 | 140500 | 18514029950 | 26550 | 26650 | 26650 | 26550 | 1236 |
| 288 | 20240118 | 140400 | 18481186100 | 26600 | 26600 | 26600 | 26550 | 1266 |
| 289 | 20240118 | 140300 | 18447512100 | 26600 | 26550 | 26600 | 26550 | 418 |
| 290 | 20240118 | 140200 | 18436413250 | 26550 | 26500 | 26550 | 26500 | 4290 |
| 291 | 20240118 | 140100 | 18322583500 | 26500 | 26450 | 26550 | 26450 | 3024 |
| 292 | 20240118 | 140000 | 18242483800 | 26450 | 26450 | 26500 | 26350 | 8793 |
| 293 | 20240118 | 135900 | 18009843600 | 26400 | 26400 | 26450 | 26400 | 5561 |
| 294 | 20240118 | 135800 | 17863031100 | 26400 | 26400 | 26450 | 26400 | 5923 |
| 295 | 20240118 | 135700 | 17706646700 | 26400 | 26450 | 26450 | 26400 | 3513 |
| 296 | 20240118 | 135600 | 17613870050 | 26450 | 26400 | 26450 | 26400 | 2573 |
| 297 | 20240118 | 135500 | 17545876500 | 26450 | 26500 | 26550 | 26400 | 26010 |
| 298 | 20240118 | 135400 | 16857086300 | 26500 | 26550 | 26550 | 26500 | 4916 |
| 299 | 20240118 | 135300 | 16726744700 | 26550 | 26600 | 26600 | 26550 | 27822 |
| 300 | 20240118 | 135200 | 15987394550 | 26600 | 26650 | 26650 | 26600 | 3786 |
| 301 | 20240118 | 135100 | 15886675250 | 26650 | 26650 | 26650 | 26600 | 1123 |
| 302 | 20240118 | 135000 | 15856750200 | 26650 | 26650 | 26650 | 26600 | 1330 |
| 303 | 20240118 | 134900 | 15821360400 | 26650 | 26650 | 26650 | 26600 | 1671 |
| 304 | 20240118 | 134800 | 15776842400 | 26650 | 26600 | 26650 | 26600 | 1125 |
| 305 | 20240118 | 134700 | 15746912900 | 26600 | 26650 | 26650 | 26600 | 1698 |
| 306 | 20240118 | 134600 | 15701732000 | 26650 | 26650 | 26650 | 26600 | 282 |
| 307 | 20240118 | 134500 | 15694221150 | 26650 | 26650 | 26700 | 26600 | 5948 |
| 308 | 20240118 | 134400 | 15535747350 | 26650 | 26700 | 26700 | 26650 | 4541 |
| 309 | 20240118 | 134300 | 15414687350 | 26650 | 26700 | 26700 | 26650 | 1068 |
| 310 | 20240118 | 134200 | 15386207200 | 26700 | 26700 | 26700 | 26650 | 2001 |
| 311 | 20240118 | 134100 | 15332791700 | 26650 | 26750 | 26750 | 26650 | 2841 |
| 312 | 20240118 | 134000 | 15256944900 | 26750 | 26800 | 26800 | 26700 | 10744 |
| 313 | 20240118 | 133900 | 14969753900 | 26800 | 26750 | 26800 | 26750 | 1253 |
| 314 | 20240118 | 133800 | 14936236100 | 26800 | 26750 | 26800 | 26700 | 2915 |
| 315 | 20240118 | 133700 | 14858328850 | 26700 | 26750 | 26750 | 26700 | 1051 |
| 316 | 20240118 | 133600 | 14830241750 | 26750 | 26800 | 26800 | 26700 | 1292 |
| 317 | 20240118 | 133500 | 14795695400 | 26800 | 26750 | 26800 | 26750 | 2804 |
| 318 | 20240118 | 133400 | 14720686950 | 26800 | 26800 | 26800 | 26750 | 758 |
| 319 | 20240118 | 133300 | 14700393200 | 26800 | 26800 | 26850 | 26750 | 3231 |
| 320 | 20240118 | 133200 | 14613803150 | 26800 | 26850 | 26850 | 26800 | 307 |
| 321 | 20240118 | 133100 | 14605574250 | 26850 | 26800 | 26850 | 26800 | 277 |
| 322 | 20240118 | 133000 | 14598146450 | 26850 | 26850 | 26850 | 26800 | 212 |
| 323 | 20240118 | 132900 | 14592461700 | 26850 | 26800 | 26850 | 26800 | 803 |
| 324 | 20240118 | 132800 | 14570936900 | 26800 | 26900 | 26900 | 26800 | 831 |
| 325 | 20240118 | 132700 | 14548657250 | 26900 | 26900 | 26900 | 26850 | 659 |
| 326 | 20240118 | 132600 | 14530963000 | 26850 | 26850 | 26850 | 26850 | 458 |
| 327 | 20240118 | 132500 | 14518665700 | 26850 | 26850 | 26850 | 26800 | 926 |
| 328 | 20240118 | 132400 | 14493812150 | 26850 | 26800 | 26850 | 26800 | 338 |
| 329 | 20240118 | 132300 | 14484751700 | 26850 | 26800 | 26850 | 26800 | 399 |
| 330 | 20240118 | 132200 | 14474047200 | 26850 | 26900 | 26900 | 26850 | 4245 |
| 331 | 20240118 | 132100 | 14360066800 | 26850 | 26850 | 26900 | 26850 | 1070 |
| 332 | 20240118 | 132000 | 14331334600 | 26850 | 26850 | 26900 | 26850 | 601 |
| 333 | 20240118 | 131900 | 14315196100 | 26850 | 26850 | 26900 | 26850 | 680 |
| 334 | 20240118 | 131800 | 14296937000 | 26850 | 26850 | 26900 | 26850 | 402 |
| 335 | 20240118 | 131700 | 14286136650 | 26900 | 26900 | 26900 | 26850 | 554 |
| 336 | 20240118 | 131600 | 14271248250 | 26900 | 26950 | 26950 | 26900 | 1923 |
| 337 | 20240118 | 131500 | 14219516450 | 26900 | 26900 | 26950 | 26900 | 321 |
| 338 | 20240118 | 131400 | 14210880350 | 26900 | 26950 | 26950 | 26900 | 477 |
| 339 | 20240118 | 131300 | 14198043900 | 26900 | 26900 | 26950 | 26900 | 132 |
| 340 | 20240118 | 131200 | 14194491450 | 26900 | 26900 | 26950 | 26900 | 572 |
| 341 | 20240118 | 131100 | 14179102100 | 26900 | 26900 | 26950 | 26900 | 159 |
| 342 | 20240118 | 131000 | 14174824950 | 26900 | 26950 | 26950 | 26900 | 192 |
| 343 | 20240118 | 130900 | 14169658300 | 26900 | 26950 | 26950 | 26900 | 456 |
| 344 | 20240118 | 130800 | 14157382200 | 26900 | 27000 | 27000 | 26900 | 23 |
| 345 | 20240118 | 130700 | 14156762650 | 26900 | 27000 | 27000 | 26900 | 1815 |
| 346 | 20240118 | 130600 | 14107883650 | 27000 | 27100 | 27100 | 27000 | 2830 |
| 347 | 20240118 | 130500 | 14031343750 | 27050 | 27000 | 27050 | 26950 | 3151 |
| 348 | 20240118 | 130400 | 13946176700 | 27000 | 26950 | 27000 | 26950 | 1533 |
| 349 | 20240118 | 130300 | 13904806650 | 26900 | 26900 | 27000 | 26900 | 1290 |
| 350 | 20240118 | 130200 | 13870018850 | 26900 | 26850 | 26950 | 26850 | 1439 |
| 351 | 20240118 | 130100 | 13831264900 | 26850 | 26800 | 26850 | 26800 | 1768 |
| 352 | 20240118 | 130000 | 13783800400 | 26800 | 26750 | 26850 | 26750 | 1745 |
| 353 | 20240118 | 125900 | 13737043950 | 26800 | 26850 | 26850 | 26750 | 4936 |
| 354 | 20240118 | 125800 | 13604758700 | 26800 | 26850 | 26850 | 26800 | 898 |
| 355 | 20240118 | 125700 | 13580661550 | 26800 | 26850 | 26850 | 26800 | 621 |
| 356 | 20240118 | 125600 | 13563998200 | 26800 | 26850 | 26900 | 26800 | 2387 |
| 357 | 20240118 | 125500 | 13499910400 | 26850 | 26950 | 26950 | 26850 | 2229 |
| 358 | 20240118 | 125400 | 13439953650 | 26950 | 26950 | 26950 | 26900 | 338 |
| 359 | 20240118 | 125300 | 13430854350 | 26950 | 26950 | 26950 | 26900 | 498 |
| 360 | 20240118 | 125200 | 13417449250 | 26950 | 26900 | 26950 | 26900 | 507 |
| 361 | 20240118 | 125100 | 13403799900 | 26900 | 26900 | 26950 | 26900 | 366 |
| 362 | 20240118 | 125000 | 13393950650 | 26900 | 26950 | 26950 | 26900 | 205 |
| 363 | 20240118 | 124900 | 13388433250 | 26900 | 26900 | 26950 | 26900 | 1309 |
| 364 | 20240118 | 124800 | 13353219850 | 26900 | 26900 | 26950 | 26900 | 1411 |
| 365 | 20240118 | 124700 | 13315211700 | 26900 | 26900 | 26950 | 26900 | 416 |
| 366 | 20240118 | 124600 | 13304018050 | 26900 | 26900 | 26950 | 26900 | 772 |
| 367 | 20240118 | 124500 | 13283249450 | 26900 | 26950 | 26950 | 26900 | 1866 |
| 368 | 20240118 | 124400 | 13233009200 | 26950 | 26950 | 27000 | 26950 | 1410 |
| 369 | 20240118 | 124300 | 13195007750 | 26950 | 27000 | 27050 | 26950 | 369 |
| 370 | 20240118 | 124200 | 13185056550 | 27000 | 27000 | 27050 | 26950 | 1436 |
| 371 | 20240118 | 124100 | 13146279650 | 26950 | 27100 | 27100 | 26950 | 6074 |
| 372 | 20240118 | 124000 | 12982058600 | 27050 | 27050 | 27050 | 27050 | 335 |
| 373 | 20240118 | 123900 | 12972996850 | 27050 | 27000 | 27100 | 27000 | 819 |
| 374 | 20240118 | 123800 | 12950846650 | 27050 | 27000 | 27050 | 27000 | 3134 |
| 375 | 20240118 | 123700 | 12866118050 | 27000 | 27000 | 27000 | 27000 | 782 |
| 376 | 20240118 | 123600 | 12845004050 | 27000 | 27000 | 27050 | 27000 | 1212 |
| 377 | 20240118 | 123500 | 12812280000 | 27000 | 26950 | 27000 | 26950 | 1532 |
| 378 | 20240118 | 123400 | 12770936800 | 27000 | 27000 | 27000 | 26950 | 197 |
| 379 | 20240118 | 123300 | 12765624500 | 26950 | 27000 | 27000 | 26950 | 1431 |
| 380 | 20240118 | 123200 | 12727011800 | 27000 | 27000 | 27050 | 27000 | 614 |
| 381 | 20240118 | 123100 | 12710427550 | 27050 | 27050 | 27050 | 27000 | 621 |
| 382 | 20240118 | 123000 | 12693655100 | 27000 | 26950 | 27050 | 26950 | 2788 |
| 383 | 20240118 | 122900 | 12618357550 | 27050 | 26950 | 27050 | 26900 | 5516 |
| 384 | 20240118 | 122800 | 12469514850 | 26900 | 26900 | 26950 | 26900 | 1980 |
| 385 | 20240118 | 122700 | 12416223900 | 26900 | 26850 | 26900 | 26850 | 3210 |
| 386 | 20240118 | 122600 | 12329898350 | 26850 | 26850 | 26850 | 26750 | 1014 |
| 387 | 20240118 | 122500 | 12302700150 | 26800 | 26750 | 26800 | 26750 | 1090 |
| 388 | 20240118 | 122400 | 12273497800 | 26750 | 26750 | 26800 | 26750 | 966 |
| 389 | 20240118 | 122300 | 12247624950 | 26800 | 26700 | 26800 | 26700 | 685 |
| 390 | 20240118 | 122200 | 12229308000 | 26750 | 26750 | 26800 | 26700 | 1916 |
| 391 | 20240118 | 122100 | 12178055250 | 26750 | 26850 | 26850 | 26750 | 1324 |
| 392 | 20240118 | 122000 | 12142566500 | 26850 | 26850 | 26900 | 26800 | 443 |
| 393 | 20240118 | 121900 | 12130670400 | 26850 | 26850 | 26900 | 26850 | 4660 |
| 394 | 20240118 | 121800 | 12005455800 | 26900 | 26900 | 26900 | 26850 | 1459 |
| 395 | 20240118 | 121700 | 11966225550 | 26900 | 26850 | 26900 | 26850 | 1405 |
| 396 | 20240118 | 121600 | 11928456800 | 26850 | 26850 | 26850 | 26800 | 1113 |
| 397 | 20240118 | 121500 | 11898579750 | 26850 | 26850 | 26850 | 26800 | 656 |
| 398 | 20240118 | 121400 | 11880992250 | 26850 | 26700 | 26850 | 26650 | 3984 |
| 399 | 20240118 | 121300 | 11774383500 | 26700 | 26700 | 26700 | 26650 | 1083 |
| 400 | 20240118 | 121200 | 11745508650 | 26700 | 26700 | 26700 | 26650 | 898 |
| 401 | 20240118 | 121100 | 11721544600 | 26700 | 26700 | 26700 | 26650 | 831 |
| 402 | 20240118 | 121000 | 11699365850 | 26700 | 26650 | 26700 | 26650 | 519 |
| 403 | 20240118 | 120900 | 11685529250 | 26650 | 26650 | 26650 | 26600 | 2712 |
| 404 | 20240118 | 120800 | 11613269200 | 26650 | 26700 | 26700 | 26600 | 4150 |
| 405 | 20240118 | 120700 | 11502674700 | 26700 | 26700 | 26700 | 26650 | 2359 |
| 406 | 20240118 | 120600 | 11439753850 | 26700 | 26700 | 26700 | 26650 | 1085 |
| 407 | 20240118 | 120500 | 11410796350 | 26700 | 26700 | 26750 | 26650 | 1355 |
| 408 | 20240118 | 120400 | 11374625950 | 26700 | 26700 | 26700 | 26650 | 7367 |
| 409 | 20240118 | 120300 | 11178020100 | 26750 | 26750 | 26750 | 26700 | 7184 |
| 410 | 20240118 | 120200 | 10986163850 | 26750 | 26750 | 26800 | 26750 | 5840 |
| 411 | 20240118 | 120100 | 10829939100 | 26800 | 26750 | 26800 | 26750 | 1654 |
| 412 | 20240118 | 120000 | 10785641150 | 26750 | 26750 | 26800 | 26750 | 3250 |
| 413 | 20240118 | 115900 | 10698699900 | 26800 | 26750 | 26800 | 26750 | 2055 |
| 414 | 20240118 | 115800 | 10643643050 | 26750 | 26750 | 26800 | 26750 | 1488 |
| 415 | 20240118 | 115700 | 10603837100 | 26800 | 26800 | 26850 | 26800 | 12223 |
| 416 | 20240118 | 115600 | 10276250600 | 26800 | 26850 | 26850 | 26800 | 5471 |
| 417 | 20240118 | 115500 | 10129361050 | 26850 | 26850 | 26900 | 26850 | 1906 |
| 418 | 20240118 | 115400 | 10078184000 | 26850 | 26900 | 26900 | 26850 | 367 |
| 419 | 20240118 | 115300 | 10068318850 | 26900 | 26900 | 26900 | 26850 | 757 |
| 420 | 20240118 | 115200 | 10047992150 | 26850 | 26900 | 26900 | 26850 | 394 |
| 421 | 20240118 | 115100 | 10037409450 | 26900 | 26900 | 26900 | 26850 | 1008 |
| 422 | 20240118 | 115000 | 10010338550 | 26900 | 26900 | 26950 | 26850 | 4066 |
| 423 | 20240118 | 114900 | 9900968950 | 26950 | 26950 | 26950 | 26900 | 332 |
| 424 | 20240118 | 114800 | 9892031650 | 26950 | 26900 | 26950 | 26900 | 1725 |
| 425 | 20240118 | 114700 | 9845553300 | 26950 | 26900 | 26950 | 26900 | 1373 |
| 426 | 20240118 | 114600 | 9808613400 | 26900 | 26900 | 26950 | 26900 | 256 |
| 427 | 20240118 | 114500 | 9801722950 | 26900 | 26950 | 26950 | 26900 | 260 |
| 428 | 20240118 | 114400 | 9794727300 | 26950 | 26950 | 26950 | 26900 | 635 |
| 429 | 20240118 | 114300 | 9777628500 | 27000 | 26950 | 27000 | 26950 | 1989 |
| 430 | 20240118 | 114200 | 9724016500 | 26950 | 26950 | 26950 | 26950 | 1738 |
| 431 | 20240118 | 114100 | 9677177400 | 26950 | 26950 | 27000 | 26950 | 841 |
| 432 | 20240118 | 114000 | 9654504250 | 26950 | 26950 | 26950 | 26950 | 128 |
| 433 | 20240118 | 113900 | 9651054650 | 26950 | 26950 | 27000 | 26950 | 276 |
| 434 | 20240118 | 113800 | 9643615800 | 26950 | 26950 | 27000 | 26950 | 445 |
| 435 | 20240118 | 113700 | 9631623000 | 26950 | 27000 | 27000 | 26950 | 413 |
| 436 | 20240118 | 113600 | 9620478850 | 27000 | 26950 | 27000 | 26950 | 1283 |
| 437 | 20240118 | 113500 | 9585896800 | 27000 | 27000 | 27000 | 26950 | 1462 |
| 438 | 20240118 | 113400 | 9546493250 | 26950 | 26950 | 27000 | 26950 | 488 |
| 439 | 20240118 | 113300 | 9533330500 | 26950 | 26950 | 27000 | 26900 | 2501 |
| 440 | 20240118 | 113200 | 9465870050 | 26950 | 27000 | 27000 | 26900 | 4509 |
| 441 | 20240118 | 113100 | 9344399800 | 27000 | 27000 | 27000 | 26950 | 231 |
| 442 | 20240118 | 113000 | 9338169500 | 27000 | 26950 | 27000 | 26950 | 844 |
| 443 | 20240118 | 112900 | 9315415400 | 26950 | 26950 | 27000 | 26900 | 3680 |
| 444 | 20240118 | 112800 | 9216235300 | 27000 | 26950 | 27000 | 26950 | 703 |
| 445 | 20240118 | 112700 | 9197267350 | 27000 | 27100 | 27100 | 27000 | 7488 |
| 446 | 20240118 | 112600 | 8994916050 | 27100 | 27100 | 27100 | 27050 | 483 |
| 447 | 20240118 | 112500 | 8981841800 | 27100 | 27100 | 27150 | 27050 | 491 |
| 448 | 20240118 | 112400 | 8968543800 | 27100 | 27050 | 27150 | 27050 | 464 |
| 449 | 20240118 | 112300 | 8955973100 | 27050 | 27200 | 27200 | 27050 | 2888 |
| 450 | 20240118 | 112200 | 8877692800 | 27200 | 27200 | 27250 | 27200 | 807 |
| 451 | 20240118 | 112100 | 8855737150 | 27200 | 27250 | 27250 | 27200 | 986 |
| 452 | 20240118 | 112000 | 8828897350 | 27250 | 27200 | 27250 | 27200 | 1475 |
| 453 | 20240118 | 111900 | 8788709950 | 27200 | 27200 | 27250 | 27150 | 3182 |
| 454 | 20240118 | 111800 | 8702179650 | 27200 | 27100 | 27200 | 27100 | 4366 |
| 455 | 20240118 | 111700 | 8583751650 | 27100 | 27050 | 27100 | 27050 | 4096 |
| 456 | 20240118 | 111600 | 8472767000 | 27050 | 27050 | 27100 | 27050 | 3879 |
| 457 | 20240118 | 111500 | 8367839400 | 27000 | 27000 | 27000 | 26950 | 5037 |
| 458 | 20240118 | 111400 | 8231865300 | 27000 | 26950 | 27000 | 26950 | 786 |
| 459 | 20240118 | 111300 | 8210682000 | 27000 | 26950 | 27000 | 26950 | 1164 |
| 460 | 20240118 | 111200 | 8179308950 | 27000 | 27000 | 27000 | 26950 | 2572 |
| 461 | 20240118 | 111100 | 8109989900 | 27000 | 27000 | 27000 | 26950 | 403 |
| 462 | 20240118 | 111000 | 8099110150 | 27050 | 27050 | 27050 | 27000 | 9823 |
| 463 | 20240118 | 110900 | 7833887150 | 27050 | 27050 | 27050 | 27000 | 475 |
| 464 | 20240118 | 110800 | 7821057700 | 27050 | 27100 | 27100 | 27000 | 323 |
| 465 | 20240118 | 110700 | 7812327500 | 27100 | 27050 | 27100 | 27050 | 2378 |
| 466 | 20240118 | 110600 | 7747998250 | 27050 | 27050 | 27050 | 27050 | 1938 |
| 467 | 20240118 | 110500 | 7695575350 | 27050 | 27050 | 27100 | 27050 | 1320 |
| 468 | 20240118 | 110400 | 7659869300 | 27050 | 27050 | 27100 | 27050 | 918 |
| 469 | 20240118 | 110300 | 7635035700 | 27100 | 27100 | 27100 | 27050 | 1041 |
| 470 | 20240118 | 110200 | 7606876100 | 27100 | 27050 | 27100 | 27050 | 596 |
| 471 | 20240118 | 110100 | 7590731000 | 27100 | 27050 | 27100 | 27050 | 1340 |
| 472 | 20240118 | 110000 | 7554478200 | 27100 | 27100 | 27150 | 27100 | 1825 |
| 473 | 20240118 | 105900 | 7505019200 | 27150 | 27150 | 27150 | 27100 | 224 |
| 474 | 20240118 | 105800 | 7498947100 | 27150 | 27150 | 27200 | 27150 | 982 |
| 475 | 20240118 | 105700 | 7472285300 | 27150 | 27100 | 27200 | 27100 | 1585 |
| 476 | 20240118 | 105600 | 7429237600 | 27100 | 27100 | 27150 | 27100 | 457 |
| 477 | 20240118 | 105500 | 7416852250 | 27100 | 27100 | 27150 | 27100 | 326 |
| 478 | 20240118 | 105400 | 7408017450 | 27100 | 27100 | 27150 | 27100 | 628 |
| 479 | 20240118 | 105300 | 7390994100 | 27100 | 27150 | 27150 | 27100 | 2673 |
| 480 | 20240118 | 105200 | 7318544350 | 27100 | 27100 | 27150 | 27100 | 2465 |
| 481 | 20240118 | 105100 | 7251739300 | 27100 | 27100 | 27150 | 27100 | 323 |
| 482 | 20240118 | 105000 | 7242980200 | 27100 | 27150 | 27150 | 27100 | 719 |
| 483 | 20240118 | 104900 | 7223478350 | 27150 | 27150 | 27150 | 27100 | 355 |
| 484 | 20240118 | 104800 | 7213851550 | 27100 | 27150 | 27150 | 27100 | 1052 |
| 485 | 20240118 | 104700 | 7185306700 | 27100 | 27100 | 27150 | 27100 | 513 |
| 486 | 20240118 | 104600 | 7171402850 | 27100 | 27150 | 27150 | 27100 | 291 |
| 487 | 20240118 | 104500 | 7163516300 | 27100 | 27150 | 27150 | 27100 | 654 |
| 488 | 20240118 | 104400 | 7145788700 | 27150 | 27150 | 27150 | 27100 | 270 |
| 489 | 20240118 | 104300 | 7138464950 | 27150 | 27150 | 27150 | 27100 | 499 |
| 490 | 20240118 | 104200 | 7124923500 | 27150 | 27150 | 27150 | 27100 | 3114 |
| 491 | 20240118 | 104100 | 7040386200 | 27150 | 27150 | 27200 | 27150 | 321 |
| 492 | 20240118 | 104000 | 7031665250 | 27150 | 27150 | 27200 | 27150 | 151 |
| 493 | 20240118 | 103900 | 7027564950 | 27200 | 27200 | 27200 | 27150 | 1265 |
| 494 | 20240118 | 103800 | 6993194400 | 27200 | 27250 | 27250 | 27200 | 445 |
| 495 | 20240118 | 103700 | 6981090100 | 27200 | 27200 | 27200 | 27150 | 1678 |
| 496 | 20240118 | 103600 | 6935465200 | 27150 | 27200 | 27200 | 27150 | 358 |
| 497 | 20240118 | 103500 | 6925737850 | 27200 | 27200 | 27200 | 27150 | 494 |
| 498 | 20240118 | 103400 | 6912307500 | 27250 | 27200 | 27250 | 27200 | 1437 |
| 499 | 20240118 | 103300 | 6873220950 | 27200 | 27200 | 27250 | 27200 | 521 |
| 500 | 20240118 | 103200 | 6859049100 | 27250 | 27200 | 27250 | 27200 | 419 |
| 501 | 20240118 | 103100 | 6847652050 | 27250 | 27200 | 27250 | 27200 | 373 |
| 502 | 20240118 | 103000 | 6837497800 | 27250 | 27200 | 27250 | 27150 | 1581 |
| 503 | 20240118 | 102900 | 6794506200 | 27200 | 27150 | 27200 | 27100 | 2800 |
| 504 | 20240118 | 102800 | 6718423800 | 27150 | 27150 | 27200 | 27150 | 2183 |
| 505 | 20240118 | 102700 | 6659130200 | 27150 | 27200 | 27200 | 27150 | 357 |
| 506 | 20240118 | 102600 | 6649436250 | 27200 | 27200 | 27200 | 27150 | 1047 |
| 507 | 20240118 | 102500 | 6621004550 | 27200 | 27200 | 27200 | 27150 | 856 |
| 508 | 20240118 | 102400 | 6597735400 | 27150 | 27150 | 27150 | 27150 | 626 |
| 509 | 20240118 | 102300 | 6580739500 | 27150 | 27200 | 27200 | 27150 | 2694 |
| 510 | 20240118 | 102200 | 6507546600 | 27200 | 27200 | 27200 | 27150 | 336 |
| 511 | 20240118 | 102100 | 6498419700 | 27200 | 27150 | 27200 | 27100 | 1229 |
| 512 | 20240118 | 102000 | 6465058100 | 27200 | 27150 | 27200 | 27100 | 1011 |
| 513 | 20240118 | 101900 | 6437626000 | 27100 | 27150 | 27150 | 27100 | 813 |
| 514 | 20240118 | 101800 | 6415560200 | 27150 | 27150 | 27150 | 27100 | 1073 |
| 515 | 20240118 | 101700 | 6386437950 | 27150 | 27100 | 27150 | 27100 | 357 |
| 516 | 20240118 | 101600 | 6376758050 | 27150 | 27100 | 27150 | 27100 | 1477 |
| 517 | 20240118 | 101500 | 6336719900 | 27150 | 27150 | 27150 | 27100 | 627 |
| 518 | 20240118 | 101400 | 6319702650 | 27150 | 27200 | 27200 | 27150 | 3147 |
| 519 | 20240118 | 101300 | 6234221600 | 27200 | 27200 | 27200 | 27150 | 2375 |
| 520 | 20240118 | 101200 | 6169637150 | 27200 | 27250 | 27250 | 27150 | 1679 |
| 521 | 20240118 | 101100 | 6123969100 | 27300 | 27250 | 27300 | 27250 | 1183 |
| 522 | 20240118 | 101000 | 6091717600 | 27250 | 27250 | 27250 | 27200 | 1287 |
| 523 | 20240118 | 100900 | 6056653600 | 27200 | 27250 | 27250 | 27200 | 992 |
| 524 | 20240118 | 100800 | 6029669850 | 27250 | 27200 | 27250 | 27200 | 694 |
| 525 | 20240118 | 100700 | 6010775650 | 27250 | 27300 | 27300 | 27250 | 1719 |
| 526 | 20240118 | 100600 | 5963886850 | 27300 | 27250 | 27300 | 27250 | 4060 |
| 527 | 20240118 | 100500 | 5853103550 | 27250 | 27150 | 27250 | 27150 | 3923 |
| 528 | 20240118 | 100400 | 5746202900 | 27200 | 27150 | 27200 | 27150 | 2769 |
| 529 | 20240118 | 100300 | 5670918200 | 27150 | 27150 | 27150 | 27100 | 1435 |
| 530 | 20240118 | 100200 | 5631958000 | 27150 | 27150 | 27200 | 27150 | 1739 |
| 531 | 20240118 | 100100 | 5584713100 | 27200 | 27150 | 27200 | 27150 | 1029 |
| 532 | 20240118 | 100000 | 5556757450 | 27150 | 27150 | 27200 | 27150 | 1216 |
| 533 | 20240118 | 095900 | 5523742950 | 27150 | 27150 | 27200 | 27150 | 560 |
| 534 | 20240118 | 095800 | 5508538700 | 27100 | 27150 | 27200 | 27100 | 2693 |
| 535 | 20240118 | 095700 | 5435432450 | 27100 | 27150 | 27150 | 27100 | 423 |
| 536 | 20240118 | 095600 | 5423949300 | 27150 | 27100 | 27150 | 27100 | 730 |
| 537 | 20240118 | 095500 | 5404157650 | 27100 | 27150 | 27150 | 27100 | 645 |
| 538 | 20240118 | 095400 | 5386649550 | 27150 | 27150 | 27150 | 27100 | 2096 |
| 539 | 20240118 | 095300 | 5329743250 | 27150 | 27200 | 27200 | 27100 | 4199 |
| 540 | 20240118 | 095200 | 5215764500 | 27200 | 27150 | 27200 | 27100 | 3468 |
| 541 | 20240118 | 095100 | 5121560100 | 27100 | 27150 | 27150 | 27100 | 341 |
| 542 | 20240118 | 095000 | 5112304100 | 27150 | 27100 | 27150 | 27100 | 1101 |
| 543 | 20240118 | 094900 | 5082466150 | 27150 | 27100 | 27150 | 27050 | 1052 |
| 544 | 20240118 | 094800 | 5053957150 | 27100 | 27050 | 27100 | 27000 | 2058 |
| 545 | 20240118 | 094700 | 4998246200 | 27050 | 27050 | 27050 | 27000 | 915 |
| 546 | 20240118 | 094600 | 4973497750 | 27050 | 27000 | 27050 | 27000 | 1370 |
| 547 | 20240118 | 094500 | 4936469050 | 27000 | 27050 | 27100 | 27000 | 1878 |
| 548 | 20240118 | 094400 | 4885674100 | 27100 | 27050 | 27100 | 27050 | 830 |
| 549 | 20240118 | 094300 | 4863198350 | 27050 | 27050 | 27050 | 27000 | 1416 |
| 550 | 20240118 | 094200 | 4824896800 | 27050 | 27000 | 27050 | 27000 | 267 |
| 551 | 20240118 | 094100 | 4817680150 | 27000 | 27000 | 27050 | 27000 | 497 |
| 552 | 20240118 | 094000 | 4804247900 | 27000 | 27000 | 27000 | 26950 | 3196 |
| 553 | 20240118 | 093900 | 4717974950 | 26950 | 27000 | 27000 | 26950 | 110 |
| 554 | 20240118 | 093800 | 4715008950 | 26950 | 26950 | 27000 | 26950 | 798 |
| 555 | 20240118 | 093700 | 4693501900 | 26950 | 26950 | 27000 | 26950 | 572 |
| 556 | 20240118 | 093600 | 4678085600 | 27000 | 26900 | 27000 | 26900 | 1016 |
| 557 | 20240118 | 093500 | 4650714500 | 26950 | 26950 | 27000 | 26950 | 3207 |
| 558 | 20240118 | 093400 | 4564285400 | 26950 | 27000 | 27000 | 26900 | 1608 |
| 559 | 20240118 | 093300 | 4520949300 | 26950 | 26950 | 27000 | 26950 | 1449 |
| 560 | 20240118 | 093200 | 4481854500 | 26950 | 26900 | 26950 | 26900 | 3419 |
| 561 | 20240118 | 093100 | 4389772750 | 26900 | 26850 | 26900 | 26800 | 1306 |
| 562 | 20240118 | 093000 | 4354716250 | 26850 | 26800 | 26850 | 26750 | 2971 |
| 563 | 20240118 | 092900 | 4275115800 | 26750 | 26750 | 26800 | 26750 | 1639 |
| 564 | 20240118 | 092800 | 4231270400 | 26750 | 26800 | 26800 | 26750 | 4342 |
| 565 | 20240118 | 092700 | 4115055600 | 26750 | 26700 | 26800 | 26700 | 3401 |
| 566 | 20240118 | 092600 | 4024070600 | 26700 | 26800 | 26800 | 26700 | 6225 |
| 567 | 20240118 | 092500 | 3857738900 | 26750 | 26800 | 26850 | 26750 | 3628 |
| 568 | 20240118 | 092400 | 3760568400 | 26750 | 26750 | 26750 | 26700 | 4510 |
| 569 | 20240118 | 092300 | 3640015100 | 26750 | 26800 | 26800 | 26700 | 6753 |
| 570 | 20240118 | 092200 | 3459339250 | 26800 | 26800 | 26850 | 26750 | 4775 |
| 571 | 20240118 | 092100 | 3331378000 | 26850 | 26850 | 26900 | 26800 | 1512 |
| 572 | 20240118 | 092000 | 3290800700 | 26850 | 26950 | 26950 | 26800 | 10114 |
| 573 | 20240118 | 091900 | 3019233650 | 26950 | 26900 | 26950 | 26900 | 810 |
| 574 | 20240118 | 091800 | 2997406550 | 26950 | 26950 | 27000 | 26950 | 1991 |
| 575 | 20240118 | 091700 | 2943732750 | 26900 | 27050 | 27100 | 26900 | 6003 |
| 576 | 20240118 | 091600 | 2781803150 | 27050 | 27100 | 27150 | 27050 | 6344 |
| 577 | 20240118 | 091500 | 2609954550 | 27100 | 27150 | 27200 | 27100 | 5618 |
| 578 | 20240118 | 091400 | 2457623800 | 27150 | 27100 | 27150 | 27100 | 3695 |
| 579 | 20240118 | 091300 | 2357381600 | 27100 | 27050 | 27150 | 27050 | 2651 |
| 580 | 20240118 | 091200 | 2285574750 | 27050 | 26900 | 27050 | 26850 | 5243 |
| 581 | 20240118 | 091100 | 2144372000 | 26950 | 26900 | 26950 | 26850 | 2284 |
| 582 | 20240118 | 091000 | 2082940900 | 26900 | 26850 | 26950 | 26800 | 3325 |
| 583 | 20240118 | 090900 | 1993639900 | 26850 | 26850 | 26950 | 26800 | 2110 |
| 584 | 20240118 | 090800 | 1936998750 | 26900 | 26750 | 26900 | 26700 | 19763 |
| 585 | 20240118 | 090700 | 1407348950 | 26700 | 27000 | 27000 | 26700 | 15946 |
| 586 | 20240118 | 090600 | 979382450 | 27000 | 27150 | 27150 | 26950 | 6859 |
| 587 | 20240118 | 090500 | 794096300 | 27150 | 27150 | 27150 | 27100 | 5636 |
| 588 | 20240118 | 090400 | 641183100 | 27150 | 27250 | 27250 | 27100 | 4048 |
| 589 | 20240118 | 090300 | 531302750 | 27250 | 27300 | 27300 | 27200 | 1831 |
| 590 | 20240118 | 090200 | 481427650 | 27250 | 27300 | 27400 | 27250 | 5439 |
| 591 | 20240118 | 090100 | 332687400 | 27350 | 27250 | 27350 | 27150 | 5684 |
| 592 | 20240118 | 090000 | 177943300 | 27150 | 27100 | 27350 | 27100 | 6389 |