32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240118 | 185300 | 10727391250 | 35750 | 35750 | 35750 | 35750 | 12102 |
| 3 | 20240118 | 185200 | 10727391250 | 35750 | 35750 | 35750 | 35750 | 0 |
| 4 | 20240118 | 185100 | 10727391250 | 35750 | 35750 | 35750 | 35750 | 0 |
| 5 | 20240118 | 185000 | 10727391250 | 35750 | 35750 | 35750 | 35750 | 0 |
| 6 | 20240118 | 184900 | 10727391250 | 35750 | 35750 | 35750 | 35750 | 0 |
| 7 | 20240118 | 184800 | 10727391250 | 35750 | 35750 | 35750 | 35750 | 0 |
| 8 | 20240118 | 184700 | 10727391250 | 35750 | 35750 | 35750 | 35750 | 0 |
| 9 | 20240118 | 184600 | 10727391250 | 35750 | 35750 | 35750 | 35750 | 0 |
| 10 | 20240118 | 184500 | 10727391250 | 35750 | 35750 | 35750 | 35750 | 0 |
| 11 | 20240118 | 184400 | 10727391250 | 35750 | 35750 | 35750 | 35750 | 0 |
| 12 | 20240118 | 184300 | 10727391250 | 35750 | 35750 | 35750 | 35750 | 0 |
| 13 | 20240118 | 184200 | 10727391250 | 35750 | 35750 | 35750 | 35750 | 0 |
| 14 | 20240118 | 184100 | 10727391250 | 35750 | 35750 | 35750 | 35750 | 0 |
| 15 | 20240118 | 184000 | 10727391250 | 35750 | 35750 | 35750 | 35750 | 0 |
| 16 | 20240118 | 183900 | 10727391250 | 35750 | 35750 | 35750 | 35750 | 0 |
| 17 | 20240118 | 183800 | 10727391250 | 35750 | 35750 | 35750 | 35750 | 0 |
| 18 | 20240118 | 183700 | 10727391250 | 35750 | 35750 | 35750 | 35750 | 0 |
| 19 | 20240118 | 183600 | 10727391250 | 35750 | 35750 | 35750 | 35750 | 0 |
| 20 | 20240118 | 183500 | 10727391250 | 35750 | 35750 | 35750 | 35750 | 0 |
| 21 | 20240118 | 183400 | 10727391250 | 35750 | 35750 | 35750 | 35750 | 0 |
| 22 | 20240118 | 183300 | 10727391250 | 35750 | 35750 | 35750 | 35750 | 0 |
| 23 | 20240118 | 183200 | 10727391250 | 35750 | 35750 | 35750 | 35750 | 0 |
| 24 | 20240118 | 183100 | 10727391250 | 35750 | 35750 | 35750 | 35750 | 0 |
| 25 | 20240118 | 183000 | 10727391250 | 35750 | 35750 | 35750 | 35750 | 0 |
| 26 | 20240118 | 182900 | 10727391250 | 35750 | 35750 | 35750 | 35750 | 0 |
| 27 | 20240118 | 182800 | 10727391250 | 35750 | 35750 | 35750 | 35750 | 0 |
| 28 | 20240118 | 182700 | 10727391250 | 35750 | 35750 | 35750 | 35750 | 0 |
| 29 | 20240118 | 182600 | 10727391250 | 35750 | 35750 | 35750 | 35750 | 0 |
| 30 | 20240118 | 182500 | 10727391250 | 35750 | 35750 | 35750 | 35750 | 0 |
| 31 | 20240118 | 182400 | 10727391250 | 35750 | 35750 | 35750 | 35750 | 0 |
| 32 | 20240118 | 182300 | 10727391250 | 35750 | 35750 | 35750 | 35750 | 12102 |
| 33 | 20240118 | 182200 | 10727391250 | 35750 | 35750 | 35750 | 35750 | 0 |
| 34 | 20240118 | 182100 | 10727391250 | 35750 | 35750 | 35750 | 35750 | 0 |
| 35 | 20240118 | 182000 | 10727391250 | 35750 | 35750 | 35750 | 35750 | 0 |
| 36 | 20240118 | 181900 | 10727391250 | 35750 | 35750 | 35750 | 35750 | 0 |
| 37 | 20240118 | 181800 | 10727391250 | 35750 | 35750 | 35750 | 35750 | 0 |
| 38 | 20240118 | 181700 | 10727391250 | 35750 | 35750 | 35750 | 35750 | 0 |
| 39 | 20240118 | 181600 | 10727391250 | 35750 | 35750 | 35750 | 35750 | 0 |
| 40 | 20240118 | 181500 | 10727391250 | 35750 | 35750 | 35750 | 35750 | 0 |
| 41 | 20240118 | 181400 | 10727391250 | 35750 | 35750 | 35750 | 35750 | 0 |
| 42 | 20240118 | 181300 | 10727391250 | 35750 | 35750 | 35750 | 35750 | 0 |
| 43 | 20240118 | 181200 | 10727391250 | 35750 | 35750 | 35750 | 35750 | 0 |
| 44 | 20240118 | 181100 | 10727391250 | 35750 | 35750 | 35750 | 35750 | 0 |
| 45 | 20240118 | 181000 | 10727391250 | 35750 | 35750 | 35750 | 35750 | 0 |
| 46 | 20240118 | 180900 | 10727391250 | 35750 | 35750 | 35750 | 35750 | 0 |
| 47 | 20240118 | 180800 | 10727391250 | 35750 | 35750 | 35750 | 35750 | 0 |
| 48 | 20240118 | 180700 | 10727391250 | 35750 | 35750 | 35750 | 35750 | 0 |
| 49 | 20240118 | 180600 | 10727391250 | 35750 | 35750 | 35750 | 35750 | 0 |
| 50 | 20240118 | 180500 | 10727391250 | 35750 | 35750 | 35750 | 35750 | 0 |
| 51 | 20240118 | 180400 | 10727391250 | 35750 | 35750 | 35750 | 35750 | 0 |
| 52 | 20240118 | 180300 | 10727391250 | 35750 | 35750 | 35750 | 35750 | 0 |
| 53 | 20240118 | 180200 | 10727391250 | 35750 | 35750 | 35750 | 35750 | 0 |
| 54 | 20240118 | 180100 | 10727391250 | 35750 | 35750 | 35750 | 35750 | 0 |
| 55 | 20240118 | 180000 | 10727391250 | 35750 | 35750 | 35750 | 35750 | 0 |
| 56 | 20240118 | 175900 | 10727391250 | 35750 | 35750 | 35750 | 35750 | 0 |
| 57 | 20240118 | 175800 | 10727391250 | 35750 | 35750 | 35750 | 35750 | 0 |
| 58 | 20240118 | 175700 | 10727391250 | 35750 | 35750 | 35750 | 35750 | 0 |
| 59 | 20240118 | 175600 | 10727391250 | 35750 | 35750 | 35750 | 35750 | 0 |
| 60 | 20240118 | 175500 | 10727391250 | 35750 | 35750 | 35750 | 35750 | 0 |
| 61 | 20240118 | 175400 | 10727391250 | 35750 | 35750 | 35750 | 35750 | 0 |
| 62 | 20240118 | 175300 | 10727391250 | 35750 | 35750 | 35750 | 35750 | 12102 |
| 63 | 20240118 | 175200 | 10727391250 | 35750 | 35750 | 35750 | 35750 | 0 |
| 64 | 20240118 | 175100 | 10727391250 | 35750 | 35750 | 35750 | 35750 | 0 |
| 65 | 20240118 | 175000 | 10727391250 | 35750 | 35750 | 35750 | 35750 | 0 |
| 66 | 20240118 | 174900 | 10727391250 | 35750 | 35750 | 35750 | 35750 | 0 |
| 67 | 20240118 | 174800 | 10727391250 | 35750 | 35750 | 35750 | 35750 | 0 |
| 68 | 20240118 | 174700 | 10727391250 | 35750 | 35750 | 35750 | 35750 | 0 |
| 69 | 20240118 | 174600 | 10727391250 | 35750 | 35750 | 35750 | 35750 | 0 |
| 70 | 20240118 | 174500 | 10727391250 | 35750 | 35750 | 35750 | 35750 | 0 |
| 71 | 20240118 | 174400 | 10727391250 | 35750 | 35750 | 35750 | 35750 | 0 |
| 72 | 20240118 | 174300 | 10727391250 | 35750 | 35750 | 35750 | 35750 | 0 |
| 73 | 20240118 | 174200 | 10727391250 | 35750 | 35750 | 35750 | 35750 | 0 |
| 74 | 20240118 | 174100 | 10727391250 | 35750 | 35750 | 35750 | 35750 | 0 |
| 75 | 20240118 | 174000 | 10727391250 | 35750 | 35750 | 35750 | 35750 | 0 |
| 76 | 20240118 | 173900 | 10727391250 | 35750 | 35750 | 35750 | 35750 | 0 |
| 77 | 20240118 | 173800 | 10727391250 | 35750 | 35750 | 35750 | 35750 | 0 |
| 78 | 20240118 | 173700 | 10727391250 | 35750 | 35750 | 35750 | 35750 | 0 |
| 79 | 20240118 | 173600 | 10727391250 | 35750 | 35750 | 35750 | 35750 | 0 |
| 80 | 20240118 | 173500 | 10727391250 | 35750 | 35750 | 35750 | 35750 | 0 |
| 81 | 20240118 | 173400 | 10727391250 | 35750 | 35750 | 35750 | 35750 | 0 |
| 82 | 20240118 | 173300 | 10727391250 | 35750 | 35750 | 35750 | 35750 | 0 |
| 83 | 20240118 | 173200 | 10727391250 | 35750 | 35750 | 35750 | 35750 | 0 |
| 84 | 20240118 | 173100 | 10727391250 | 35750 | 35750 | 35750 | 35750 | 0 |
| 85 | 20240118 | 173000 | 10727391250 | 35750 | 35750 | 35750 | 35750 | 0 |
| 86 | 20240118 | 172900 | 10727391250 | 35750 | 35750 | 35750 | 35750 | 0 |
| 87 | 20240118 | 172800 | 10727391250 | 35750 | 35750 | 35750 | 35750 | 0 |
| 88 | 20240118 | 172700 | 10727391250 | 35750 | 35750 | 35750 | 35750 | 0 |
| 89 | 20240118 | 172600 | 10727391250 | 35750 | 35750 | 35750 | 35750 | 0 |
| 90 | 20240118 | 172500 | 10727391250 | 35750 | 35750 | 35750 | 35750 | 0 |
| 91 | 20240118 | 172400 | 10727391250 | 35750 | 35750 | 35750 | 35750 | 0 |
| 92 | 20240118 | 172300 | 10727391250 | 35750 | 35750 | 35750 | 35750 | 12102 |
| 93 | 20240118 | 172200 | 10727391250 | 35750 | 35750 | 35750 | 35750 | 0 |
| 94 | 20240118 | 172100 | 10727391250 | 35750 | 35750 | 35750 | 35750 | 0 |
| 95 | 20240118 | 172000 | 10727391250 | 35750 | 35750 | 35750 | 35750 | 0 |
| 96 | 20240118 | 171900 | 10727391250 | 35750 | 35750 | 35750 | 35750 | 0 |
| 97 | 20240118 | 171800 | 10727391250 | 35750 | 35750 | 35750 | 35750 | 0 |
| 98 | 20240118 | 171700 | 10727391250 | 35750 | 35750 | 35750 | 35750 | 0 |
| 99 | 20240118 | 171600 | 10727391250 | 35750 | 35750 | 35750 | 35750 | 0 |
| 100 | 20240118 | 171500 | 10727391250 | 35750 | 35750 | 35750 | 35750 | 0 |
| 101 | 20240118 | 171400 | 10727391250 | 35750 | 35750 | 35750 | 35750 | 0 |
| 102 | 20240118 | 171300 | 10727391250 | 35750 | 35750 | 35750 | 35750 | 0 |
| 103 | 20240118 | 171200 | 10727391250 | 35750 | 35750 | 35750 | 35750 | 0 |
| 104 | 20240118 | 171100 | 10727391250 | 35750 | 35750 | 35750 | 35750 | 0 |
| 105 | 20240118 | 171000 | 10727391250 | 35750 | 35750 | 35750 | 35750 | 0 |
| 106 | 20240118 | 170900 | 10727391250 | 35750 | 35750 | 35750 | 35750 | 0 |
| 107 | 20240118 | 170800 | 10727391250 | 35750 | 35750 | 35750 | 35750 | 0 |
| 108 | 20240118 | 170700 | 10727391250 | 35750 | 35750 | 35750 | 35750 | 0 |
| 109 | 20240118 | 170600 | 10727391250 | 35750 | 35750 | 35750 | 35750 | 0 |
| 110 | 20240118 | 170500 | 10727391250 | 35750 | 35750 | 35750 | 35750 | 0 |
| 111 | 20240118 | 170400 | 10727391250 | 35750 | 35750 | 35750 | 35750 | 0 |
| 112 | 20240118 | 170300 | 10727391250 | 35750 | 35750 | 35750 | 35750 | 0 |
| 113 | 20240118 | 170200 | 10727391250 | 35750 | 35750 | 35750 | 35750 | 0 |
| 114 | 20240118 | 170100 | 10727391250 | 35750 | 35750 | 35750 | 35750 | 0 |
| 115 | 20240118 | 170000 | 10727391250 | 35750 | 35750 | 35750 | 35750 | 0 |
| 116 | 20240118 | 165900 | 10727391250 | 35750 | 35750 | 35750 | 35750 | 0 |
| 117 | 20240118 | 165800 | 10727391250 | 35750 | 35750 | 35750 | 35750 | 0 |
| 118 | 20240118 | 165700 | 10727391250 | 35750 | 35750 | 35750 | 35750 | 0 |
| 119 | 20240118 | 165600 | 10727391250 | 35750 | 35750 | 35750 | 35750 | 0 |
| 120 | 20240118 | 165500 | 10727391250 | 35750 | 35750 | 35750 | 35750 | 0 |
| 121 | 20240118 | 165400 | 10727391250 | 35750 | 35750 | 35750 | 35750 | 0 |
| 122 | 20240118 | 165300 | 10727391250 | 35750 | 35750 | 35750 | 35750 | 12102 |
| 123 | 20240118 | 165200 | 10727391250 | 35750 | 35750 | 35750 | 35750 | 0 |
| 124 | 20240118 | 165100 | 10727391250 | 35750 | 35750 | 35750 | 35750 | 0 |
| 125 | 20240118 | 165000 | 10727391250 | 35750 | 35750 | 35750 | 35750 | 0 |
| 126 | 20240118 | 164900 | 10727391250 | 35750 | 35750 | 35750 | 35750 | 0 |
| 127 | 20240118 | 164800 | 10727391250 | 35750 | 35750 | 35750 | 35750 | 0 |
| 128 | 20240118 | 164700 | 10727391250 | 35750 | 35750 | 35750 | 35750 | 0 |
| 129 | 20240118 | 164600 | 10727391250 | 35750 | 35750 | 35750 | 35750 | 0 |
| 130 | 20240118 | 164500 | 10727391250 | 35750 | 35750 | 35750 | 35750 | 0 |
| 131 | 20240118 | 164400 | 10727391250 | 35750 | 35750 | 35750 | 35750 | 0 |
| 132 | 20240118 | 164300 | 10727391250 | 35750 | 35750 | 35750 | 35750 | 0 |
| 133 | 20240118 | 164200 | 10727391250 | 35750 | 35750 | 35750 | 35750 | 0 |
| 134 | 20240118 | 164100 | 10727391250 | 35750 | 35750 | 35750 | 35750 | 0 |
| 135 | 20240118 | 164000 | 10727391250 | 35750 | 35750 | 35750 | 35750 | 0 |
| 136 | 20240118 | 163900 | 10727391250 | 35750 | 35750 | 35750 | 35750 | 0 |
| 137 | 20240118 | 163800 | 10727391250 | 35750 | 35750 | 35750 | 35750 | 0 |
| 138 | 20240118 | 163700 | 10727391250 | 35750 | 35750 | 35750 | 35750 | 0 |
| 139 | 20240118 | 163600 | 10727391250 | 35750 | 35750 | 35750 | 35750 | 0 |
| 140 | 20240118 | 163500 | 10727391250 | 35750 | 35750 | 35750 | 35750 | 0 |
| 141 | 20240118 | 163400 | 10727391250 | 35750 | 35750 | 35750 | 35750 | 0 |
| 142 | 20240118 | 163300 | 10727391250 | 35750 | 35750 | 35750 | 35750 | 0 |
| 143 | 20240118 | 163200 | 10727391250 | 35750 | 35750 | 35750 | 35750 | 0 |
| 144 | 20240118 | 163100 | 10727391250 | 35750 | 35750 | 35750 | 35750 | 0 |
| 145 | 20240118 | 163000 | 10727391250 | 35750 | 35750 | 35750 | 35750 | 0 |
| 146 | 20240118 | 162900 | 10727391250 | 35750 | 35750 | 35750 | 35750 | 0 |
| 147 | 20240118 | 162800 | 10727391250 | 35750 | 35750 | 35750 | 35750 | 0 |
| 148 | 20240118 | 162700 | 10727391250 | 35750 | 35750 | 35750 | 35750 | 0 |
| 149 | 20240118 | 162600 | 10727391250 | 35750 | 35750 | 35750 | 35750 | 0 |
| 150 | 20240118 | 162500 | 10727391250 | 35750 | 35750 | 35750 | 35750 | 0 |
| 151 | 20240118 | 162400 | 10727391250 | 35750 | 35750 | 35750 | 35750 | 0 |
| 152 | 20240118 | 162300 | 10727391250 | 35750 | 35750 | 35750 | 35750 | 12102 |
| 153 | 20240118 | 162200 | 10727391250 | 35750 | 35750 | 35750 | 35750 | 0 |
| 154 | 20240118 | 162100 | 10727391250 | 35750 | 35750 | 35750 | 35750 | 0 |
| 155 | 20240118 | 162000 | 10727391250 | 35750 | 35750 | 35750 | 35750 | 0 |
| 156 | 20240118 | 161900 | 10727391250 | 35750 | 35750 | 35750 | 35750 | 0 |
| 157 | 20240118 | 161800 | 10727391250 | 35750 | 35750 | 35750 | 35750 | 0 |
| 158 | 20240118 | 161700 | 10727391250 | 35750 | 35750 | 35750 | 35750 | 0 |
| 159 | 20240118 | 161600 | 10727391250 | 35750 | 35750 | 35750 | 35750 | 0 |
| 160 | 20240118 | 161500 | 10727391250 | 35750 | 35750 | 35750 | 35750 | 0 |
| 161 | 20240118 | 161400 | 10727391250 | 35750 | 35750 | 35750 | 35750 | 0 |
| 162 | 20240118 | 161300 | 10727391250 | 35750 | 35750 | 35750 | 35750 | 0 |
| 163 | 20240118 | 161200 | 10727391250 | 35750 | 35750 | 35750 | 35750 | 0 |
| 164 | 20240118 | 161100 | 10727391250 | 35750 | 35750 | 35750 | 35750 | 0 |
| 165 | 20240118 | 161000 | 10727391250 | 35750 | 35750 | 35750 | 35750 | 0 |
| 166 | 20240118 | 160900 | 10727391250 | 35750 | 35750 | 35750 | 35750 | 0 |
| 167 | 20240118 | 160800 | 10727391250 | 35750 | 35750 | 35750 | 35750 | 0 |
| 168 | 20240118 | 160700 | 10727391250 | 35750 | 35750 | 35750 | 35750 | 0 |
| 169 | 20240118 | 160600 | 10727391250 | 35750 | 35750 | 35750 | 35750 | 0 |
| 170 | 20240118 | 160500 | 10727391250 | 35750 | 35750 | 35750 | 35750 | 0 |
| 171 | 20240118 | 160400 | 10727391250 | 35750 | 35750 | 35750 | 35750 | 0 |
| 172 | 20240118 | 160300 | 10727391250 | 35750 | 35750 | 35750 | 35750 | 0 |
| 173 | 20240118 | 160200 | 10727391250 | 35750 | 35750 | 35750 | 35750 | 0 |
| 174 | 20240118 | 160100 | 10727391250 | 35750 | 35750 | 35750 | 35750 | 0 |
| 175 | 20240118 | 160000 | 10727391250 | 35750 | 35750 | 35750 | 35750 | 0 |
| 176 | 20240118 | 155900 | 10727391250 | 35750 | 35750 | 35750 | 35750 | 0 |
| 177 | 20240118 | 155800 | 10727391250 | 35750 | 35750 | 35750 | 35750 | 0 |
| 178 | 20240118 | 155700 | 10727391250 | 35750 | 35750 | 35750 | 35750 | 0 |
| 179 | 20240118 | 155600 | 10727391250 | 35750 | 35750 | 35750 | 35750 | 0 |
| 180 | 20240118 | 155500 | 10727391250 | 35750 | 35750 | 35750 | 35750 | 0 |
| 181 | 20240118 | 155400 | 10727391250 | 35750 | 35750 | 35750 | 35750 | 0 |
| 182 | 20240118 | 155300 | 10727391250 | 35750 | 35750 | 35750 | 35750 | 12102 |
| 183 | 20240118 | 155200 | 10727391250 | 35750 | 35750 | 35750 | 35750 | 0 |
| 184 | 20240118 | 155100 | 10727391250 | 35750 | 35750 | 35750 | 35750 | 0 |
| 185 | 20240118 | 155000 | 10727391250 | 35750 | 35750 | 35750 | 35750 | 0 |
| 186 | 20240118 | 154900 | 10727391250 | 35750 | 35750 | 35750 | 35750 | 0 |
| 187 | 20240118 | 154800 | 10727391250 | 35750 | 35750 | 35750 | 35750 | 0 |
| 188 | 20240118 | 154700 | 10727391250 | 35750 | 35750 | 35750 | 35750 | 0 |
| 189 | 20240118 | 154600 | 10727391250 | 35750 | 35750 | 35750 | 35750 | 0 |
| 190 | 20240118 | 154500 | 10727391250 | 35750 | 35750 | 35750 | 35750 | 0 |
| 191 | 20240118 | 154400 | 10727391250 | 35750 | 35750 | 35750 | 35750 | 0 |
| 192 | 20240118 | 154300 | 10727391250 | 35750 | 35750 | 35750 | 35750 | 0 |
| 193 | 20240118 | 154200 | 10727391250 | 35750 | 35750 | 35750 | 35750 | 0 |
| 194 | 20240118 | 154100 | 10727391250 | 35750 | 35750 | 35750 | 35750 | 0 |
| 195 | 20240118 | 154000 | 10727391250 | 35750 | 35750 | 35750 | 35750 | 0 |
| 196 | 20240118 | 153900 | 10727391250 | 35750 | 35750 | 35750 | 35750 | 0 |
| 197 | 20240118 | 153800 | 10727391250 | 35750 | 35750 | 35750 | 35750 | 0 |
| 198 | 20240118 | 153700 | 10727391250 | 35750 | 35750 | 35750 | 35750 | 0 |
| 199 | 20240118 | 153600 | 10727391250 | 35750 | 35750 | 35750 | 35750 | 0 |
| 200 | 20240118 | 153500 | 10727391250 | 35750 | 35750 | 35750 | 35750 | 0 |
| 201 | 20240118 | 153400 | 10727391250 | 35750 | 35750 | 35750 | 35750 | 0 |
| 202 | 20240118 | 153300 | 10727391250 | 35750 | 35750 | 35750 | 35750 | 0 |
| 203 | 20240118 | 153200 | 10727391250 | 35750 | 35750 | 35750 | 35750 | 0 |
| 204 | 20240118 | 153100 | 10727391250 | 35750 | 35750 | 35750 | 35750 | 0 |
| 205 | 20240118 | 153000 | 10727391250 | 35750 | 35750 | 35750 | 35750 | 12102 |
| 206 | 20240118 | 152900 | 10294744750 | 35850 | 35850 | 35850 | 35850 | 0 |
| 207 | 20240118 | 152800 | 10294744750 | 35850 | 35850 | 35850 | 35850 | 0 |
| 208 | 20240118 | 152700 | 10294744750 | 35850 | 35850 | 35850 | 35850 | 0 |
| 209 | 20240118 | 152600 | 10294744750 | 35850 | 35850 | 35850 | 35850 | 0 |
| 210 | 20240118 | 152500 | 10294744750 | 35850 | 35850 | 35850 | 35850 | 0 |
| 211 | 20240118 | 152400 | 10294744750 | 35850 | 35850 | 35850 | 35850 | 0 |
| 212 | 20240118 | 152300 | 10294744750 | 35850 | 35850 | 35850 | 35850 | 0 |
| 213 | 20240118 | 152200 | 10294744750 | 35850 | 35850 | 35850 | 35850 | 0 |
| 214 | 20240118 | 152100 | 10294744750 | 35850 | 35850 | 35850 | 35850 | 0 |
| 215 | 20240118 | 152000 | 10294744750 | 35850 | 35850 | 35850 | 35850 | 0 |
| 216 | 20240118 | 151900 | 10294744750 | 35850 | 35700 | 35850 | 35700 | 816 |
| 217 | 20240118 | 151800 | 10265536000 | 35800 | 35700 | 35800 | 35700 | 463 |
| 218 | 20240118 | 151700 | 10249001250 | 35700 | 35750 | 35800 | 35650 | 1729 |
| 219 | 20240118 | 151600 | 10187297950 | 35750 | 35800 | 35800 | 35700 | 1245 |
| 220 | 20240118 | 151500 | 10142845950 | 35800 | 35750 | 35800 | 35700 | 1267 |
| 221 | 20240118 | 151400 | 10097549850 | 35850 | 35800 | 35850 | 35750 | 994 |
| 222 | 20240118 | 151300 | 10061964400 | 35850 | 35800 | 35850 | 35750 | 845 |
| 223 | 20240118 | 151200 | 10031721800 | 35850 | 35800 | 35850 | 35750 | 709 |
| 224 | 20240118 | 151100 | 10006345600 | 35850 | 35950 | 35950 | 35800 | 631 |
| 225 | 20240118 | 151000 | 9983729250 | 35950 | 35900 | 35950 | 35850 | 624 |
| 226 | 20240118 | 150900 | 9961346700 | 35900 | 35850 | 35950 | 35850 | 993 |
| 227 | 20240118 | 150800 | 9925709600 | 35850 | 35800 | 35900 | 35750 | 1033 |
| 228 | 20240118 | 150700 | 9888694500 | 35900 | 35850 | 35900 | 35800 | 772 |
| 229 | 20240118 | 150600 | 9861034400 | 35900 | 35900 | 35900 | 35800 | 1070 |
| 230 | 20240118 | 150500 | 9822682200 | 35900 | 35850 | 35900 | 35850 | 689 |
| 231 | 20240118 | 150400 | 9797980650 | 35900 | 35900 | 35950 | 35850 | 575 |
| 232 | 20240118 | 150300 | 9777354650 | 35900 | 35950 | 35950 | 35850 | 758 |
| 233 | 20240118 | 150200 | 9750157050 | 35950 | 35900 | 35950 | 35850 | 638 |
| 234 | 20240118 | 150100 | 9727271600 | 35900 | 35900 | 35950 | 35850 | 1337 |
| 235 | 20240118 | 150000 | 9679297800 | 35900 | 35950 | 35950 | 35850 | 1594 |
| 236 | 20240118 | 145900 | 9622083050 | 35900 | 35950 | 35950 | 35900 | 794 |
| 237 | 20240118 | 145800 | 9593564400 | 35900 | 36050 | 36050 | 35900 | 718 |
| 238 | 20240118 | 145700 | 9567748850 | 36000 | 36000 | 36050 | 35950 | 744 |
| 239 | 20240118 | 145600 | 9540955000 | 35950 | 36100 | 36100 | 35950 | 1513 |
| 240 | 20240118 | 145500 | 9486445800 | 36050 | 36050 | 36100 | 36000 | 706 |
| 241 | 20240118 | 145400 | 9460993700 | 36000 | 36000 | 36000 | 35950 | 370 |
| 242 | 20240118 | 145300 | 9447679150 | 36000 | 35950 | 36000 | 35900 | 522 |
| 243 | 20240118 | 145200 | 9428896150 | 35950 | 36000 | 36000 | 35950 | 1212 |
| 244 | 20240118 | 145100 | 9385320000 | 35900 | 35950 | 35950 | 35900 | 576 |
| 245 | 20240118 | 145000 | 9364614900 | 35900 | 35950 | 35950 | 35900 | 366 |
| 246 | 20240118 | 144900 | 9351463950 | 35950 | 35900 | 35950 | 35800 | 330 |
| 247 | 20240118 | 144800 | 9339619750 | 35900 | 35750 | 35900 | 35700 | 1666 |
| 248 | 20240118 | 144700 | 9279870950 | 35850 | 35850 | 35850 | 35800 | 535 |
| 249 | 20240118 | 144600 | 9260707200 | 35850 | 35900 | 35900 | 35800 | 147 |
| 250 | 20240118 | 144500 | 9255437850 | 35850 | 35900 | 35900 | 35800 | 589 |
| 251 | 20240118 | 144400 | 9234322350 | 35850 | 35900 | 35900 | 35800 | 55 |
| 252 | 20240118 | 144300 | 9232349600 | 35850 | 35800 | 35900 | 35750 | 264 |
| 253 | 20240118 | 144200 | 9222890250 | 35850 | 35800 | 35850 | 35750 | 1072 |
| 254 | 20240118 | 144100 | 9184470950 | 35750 | 35800 | 35850 | 35750 | 450 |
| 255 | 20240118 | 144000 | 9168361500 | 35750 | 35800 | 35800 | 35750 | 490 |
| 256 | 20240118 | 143900 | 9150821050 | 35750 | 35800 | 35850 | 35700 | 524 |
| 257 | 20240118 | 143800 | 9132085750 | 35800 | 35800 | 35850 | 35750 | 637 |
| 258 | 20240118 | 143700 | 9109275200 | 35800 | 35750 | 35850 | 35700 | 300 |
| 259 | 20240118 | 143600 | 9098542750 | 35750 | 35800 | 35800 | 35750 | 324 |
| 260 | 20240118 | 143500 | 9086950200 | 35800 | 35850 | 35850 | 35750 | 785 |
| 261 | 20240118 | 143400 | 9058845700 | 35800 | 35700 | 35850 | 35700 | 701 |
| 262 | 20240118 | 143300 | 9033762000 | 35650 | 35700 | 35700 | 35600 | 752 |
| 263 | 20240118 | 143200 | 9006952400 | 35650 | 35750 | 35750 | 35650 | 215 |
| 264 | 20240118 | 143100 | 8999277850 | 35750 | 35700 | 35750 | 35650 | 217 |
| 265 | 20240118 | 143000 | 8991531300 | 35650 | 35650 | 35700 | 35600 | 345 |
| 266 | 20240118 | 142900 | 8979234000 | 35650 | 35750 | 35750 | 35650 | 538 |
| 267 | 20240118 | 142800 | 8960043750 | 35750 | 35750 | 35750 | 35700 | 298 |
| 268 | 20240118 | 142700 | 8949404250 | 35700 | 35750 | 35750 | 35700 | 197 |
| 269 | 20240118 | 142600 | 8942369000 | 35700 | 35800 | 35800 | 35700 | 853 |
| 270 | 20240118 | 142500 | 8911878250 | 35800 | 35800 | 35800 | 35750 | 119 |
| 271 | 20240118 | 142400 | 8907619050 | 35850 | 35800 | 35850 | 35750 | 417 |
| 272 | 20240118 | 142300 | 8892690650 | 35800 | 35850 | 35850 | 35750 | 154 |
| 273 | 20240118 | 142200 | 8887177850 | 35850 | 35800 | 35850 | 35750 | 273 |
| 274 | 20240118 | 142100 | 8877399850 | 35750 | 35800 | 35800 | 35750 | 216 |
| 275 | 20240118 | 142000 | 8869671950 | 35800 | 35800 | 35850 | 35750 | 219 |
| 276 | 20240118 | 141900 | 8861832550 | 35700 | 35700 | 35800 | 35700 | 281 |
| 277 | 20240118 | 141800 | 8851786650 | 35750 | 35800 | 35800 | 35700 | 155 |
| 278 | 20240118 | 141700 | 8846246900 | 35750 | 35800 | 35850 | 35750 | 511 |
| 279 | 20240118 | 141600 | 8827958500 | 35800 | 35800 | 35800 | 35750 | 15 |
| 280 | 20240118 | 141500 | 8827421800 | 35800 | 35850 | 35850 | 35750 | 1390 |
| 281 | 20240118 | 141400 | 8777642950 | 35850 | 35850 | 35850 | 35750 | 79 |
| 282 | 20240118 | 141300 | 8774811350 | 35800 | 35800 | 35850 | 35750 | 99 |
| 283 | 20240118 | 141200 | 8771267300 | 35750 | 35750 | 35850 | 35750 | 517 |
| 284 | 20240118 | 141100 | 8752767150 | 35750 | 35800 | 35800 | 35700 | 145 |
| 285 | 20240118 | 141000 | 8747583950 | 35750 | 35750 | 35800 | 35700 | 485 |
| 286 | 20240118 | 140900 | 8730249400 | 35700 | 35750 | 35750 | 35700 | 17 |
| 287 | 20240118 | 140800 | 8729642100 | 35750 | 35750 | 35800 | 35700 | 974 |
| 288 | 20240118 | 140700 | 8694845600 | 35700 | 35750 | 35750 | 35700 | 260 |
| 289 | 20240118 | 140600 | 8685558600 | 35700 | 35800 | 35800 | 35700 | 346 |
| 290 | 20240118 | 140500 | 8673193900 | 35800 | 35750 | 35800 | 35750 | 506 |
| 291 | 20240118 | 140400 | 8655080300 | 35800 | 35800 | 35800 | 35750 | 151 |
| 292 | 20240118 | 140300 | 8649681300 | 35800 | 35750 | 35800 | 35750 | 229 |
| 293 | 20240118 | 140200 | 8641484300 | 35800 | 35800 | 35800 | 35750 | 243 |
| 294 | 20240118 | 140100 | 8632791200 | 35750 | 35750 | 35750 | 35700 | 1932 |
| 295 | 20240118 | 140000 | 8563810350 | 35750 | 35650 | 35750 | 35600 | 1633 |
| 296 | 20240118 | 135900 | 8505558450 | 35650 | 35600 | 35700 | 35600 | 9 |
| 297 | 20240118 | 135800 | 8505237700 | 35750 | 35600 | 35800 | 35500 | 2550 |
| 298 | 20240118 | 135700 | 8414225650 | 35600 | 35500 | 35600 | 35400 | 2895 |
| 299 | 20240118 | 135600 | 8311434150 | 35500 | 35500 | 35550 | 35500 | 1070 |
| 300 | 20240118 | 135500 | 8273436800 | 35500 | 35550 | 35550 | 35500 | 6272 |
| 301 | 20240118 | 135400 | 8050650600 | 35600 | 35600 | 35650 | 35600 | 1241 |
| 302 | 20240118 | 135300 | 8006470650 | 35600 | 35600 | 35650 | 35600 | 1113 |
| 303 | 20240118 | 135200 | 7966841400 | 35650 | 35650 | 35650 | 35600 | 301 |
| 304 | 20240118 | 135100 | 7956118950 | 35650 | 35650 | 35650 | 35600 | 820 |
| 305 | 20240118 | 135000 | 7926890650 | 35650 | 35650 | 35700 | 35650 | 197 |
| 306 | 20240118 | 134900 | 7919864450 | 35700 | 35650 | 35700 | 35600 | 237 |
| 307 | 20240118 | 134800 | 7911414700 | 35600 | 35600 | 35650 | 35600 | 884 |
| 308 | 20240118 | 134700 | 7879933650 | 35650 | 35700 | 35700 | 35600 | 1326 |
| 309 | 20240118 | 134600 | 7832708350 | 35700 | 35750 | 35750 | 35650 | 10149 |
| 310 | 20240118 | 134500 | 7470412100 | 35750 | 35750 | 35750 | 35700 | 1323 |
| 311 | 20240118 | 134400 | 7423176150 | 35750 | 35800 | 35800 | 35700 | 730 |
| 312 | 20240118 | 134300 | 7397098500 | 35750 | 35750 | 35800 | 35700 | 1256 |
| 313 | 20240118 | 134200 | 7352201350 | 35700 | 35750 | 35800 | 35700 | 2566 |
| 314 | 20240118 | 134100 | 7260588300 | 35750 | 35750 | 35800 | 35700 | 1428 |
| 315 | 20240118 | 134000 | 7209550250 | 35750 | 35850 | 35850 | 35750 | 1318 |
| 316 | 20240118 | 133900 | 7162412000 | 35850 | 35800 | 35850 | 35750 | 614 |
| 317 | 20240118 | 133800 | 7140430400 | 35800 | 35850 | 35850 | 35800 | 804 |
| 318 | 20240118 | 133700 | 7111628100 | 35850 | 35800 | 35950 | 35800 | 174 |
| 319 | 20240118 | 133600 | 7105382950 | 35850 | 35850 | 35850 | 35800 | 184 |
| 320 | 20240118 | 133500 | 7098791750 | 35800 | 35850 | 35850 | 35800 | 154 |
| 321 | 20240118 | 133400 | 7093271600 | 35850 | 35900 | 35900 | 35850 | 452 |
| 322 | 20240118 | 133300 | 7077049500 | 35850 | 35850 | 35900 | 35850 | 211 |
| 323 | 20240118 | 133200 | 7069480450 | 35850 | 35850 | 35900 | 35850 | 222 |
| 324 | 20240118 | 133100 | 7061511300 | 35850 | 35900 | 35900 | 35850 | 718 |
| 325 | 20240118 | 133000 | 7035765600 | 35850 | 35850 | 35900 | 35800 | 511 |
| 326 | 20240118 | 132900 | 7017446550 | 35850 | 35750 | 35850 | 35750 | 1051 |
| 327 | 20240118 | 132800 | 6979832800 | 35800 | 35800 | 35850 | 35750 | 1535 |
| 328 | 20240118 | 132700 | 6924876850 | 35850 | 35850 | 35850 | 35800 | 416 |
| 329 | 20240118 | 132600 | 6909976050 | 35850 | 35850 | 35850 | 35800 | 105 |
| 330 | 20240118 | 132500 | 6906214900 | 35850 | 35800 | 35900 | 35800 | 286 |
| 331 | 20240118 | 132400 | 6895962200 | 35800 | 35850 | 35900 | 35800 | 105 |
| 332 | 20240118 | 132300 | 6892197800 | 35850 | 35850 | 35900 | 35850 | 385 |
| 333 | 20240118 | 132200 | 6878388400 | 35900 | 35750 | 35900 | 35750 | 620 |
| 334 | 20240118 | 132100 | 6856205400 | 35800 | 35900 | 35900 | 35750 | 3535 |
| 335 | 20240118 | 132000 | 6729639300 | 35850 | 35850 | 35900 | 35850 | 745 |
| 336 | 20240118 | 131900 | 6702922500 | 35850 | 35850 | 35950 | 35850 | 499 |
| 337 | 20240118 | 131800 | 6685031450 | 35850 | 35850 | 35900 | 35850 | 300 |
| 338 | 20240118 | 131700 | 6674267450 | 35850 | 35950 | 35950 | 35850 | 2496 |
| 339 | 20240118 | 131600 | 6584660950 | 35950 | 36000 | 36000 | 35900 | 431 |
| 340 | 20240118 | 131500 | 6569172350 | 35950 | 36000 | 36000 | 35950 | 430 |
| 341 | 20240118 | 131400 | 6553709750 | 35950 | 35950 | 36000 | 35950 | 253 |
| 342 | 20240118 | 131300 | 6544614300 | 36000 | 35950 | 36050 | 35950 | 216 |
| 343 | 20240118 | 131200 | 6536838500 | 35950 | 35950 | 36050 | 35950 | 27 |
| 344 | 20240118 | 131100 | 6535867750 | 36000 | 36000 | 36050 | 35950 | 379 |
| 345 | 20240118 | 131000 | 6522229000 | 35950 | 36000 | 36000 | 35950 | 587 |
| 346 | 20240118 | 130900 | 6501116500 | 35950 | 35950 | 35950 | 35950 | 96 |
| 347 | 20240118 | 130800 | 6497665300 | 36000 | 35950 | 36000 | 35950 | 892 |
| 348 | 20240118 | 130700 | 6465589350 | 36000 | 35950 | 36000 | 35950 | 205 |
| 349 | 20240118 | 130600 | 6458219400 | 35950 | 36000 | 36050 | 35950 | 2646 |
| 350 | 20240118 | 130500 | 6362952000 | 36050 | 36100 | 36100 | 36050 | 206 |
| 351 | 20240118 | 130400 | 6355520650 | 36050 | 36050 | 36050 | 36050 | 36 |
| 352 | 20240118 | 130300 | 6354222850 | 36050 | 36100 | 36100 | 36000 | 248 |
| 353 | 20240118 | 130200 | 6345284250 | 36100 | 36100 | 36100 | 36050 | 17 |
| 354 | 20240118 | 130100 | 6344671050 | 36050 | 36050 | 36100 | 36050 | 440 |
| 355 | 20240118 | 130000 | 6328794450 | 36100 | 36050 | 36100 | 36050 | 156 |
| 356 | 20240118 | 125900 | 6323169350 | 36000 | 36050 | 36100 | 36000 | 289 |
| 357 | 20240118 | 125800 | 6312751600 | 36100 | 36050 | 36100 | 36000 | 114 |
| 358 | 20240118 | 125700 | 6308643350 | 36000 | 36050 | 36050 | 36000 | 239 |
| 359 | 20240118 | 125600 | 6300032300 | 36050 | 36000 | 36050 | 36000 | 289 |
| 360 | 20240118 | 125500 | 6289621100 | 36000 | 36050 | 36050 | 36000 | 323 |
| 361 | 20240118 | 125400 | 6277987000 | 36050 | 36000 | 36050 | 36000 | 164 |
| 362 | 20240118 | 125300 | 6272079050 | 36050 | 36000 | 36050 | 36000 | 137 |
| 363 | 20240118 | 125200 | 6267141000 | 36000 | 36050 | 36050 | 36000 | 306 |
| 364 | 20240118 | 125100 | 6256113050 | 36050 | 36050 | 36100 | 36000 | 1193 |
| 365 | 20240118 | 125000 | 6213105200 | 36050 | 36100 | 36100 | 36050 | 255 |
| 366 | 20240118 | 124900 | 6203903950 | 36050 | 36050 | 36050 | 36050 | 24 |
| 367 | 20240118 | 124800 | 6203038750 | 36050 | 36100 | 36100 | 36050 | 168 |
| 368 | 20240118 | 124700 | 6196978100 | 36100 | 36050 | 36100 | 36050 | 588 |
| 369 | 20240118 | 124600 | 6175774350 | 36100 | 36050 | 36100 | 36050 | 260 |
| 370 | 20240118 | 124500 | 6166395950 | 36100 | 36050 | 36100 | 36050 | 311 |
| 371 | 20240118 | 124400 | 6155178300 | 36100 | 36100 | 36100 | 36050 | 44 |
| 372 | 20240118 | 124300 | 6153590200 | 36050 | 36100 | 36100 | 36050 | 372 |
| 373 | 20240118 | 124200 | 6140162800 | 36150 | 36150 | 36150 | 36100 | 102 |
| 374 | 20240118 | 124100 | 6136475900 | 36100 | 36100 | 36150 | 36100 | 156 |
| 375 | 20240118 | 124000 | 6130841500 | 36150 | 36100 | 36150 | 36100 | 257 |
| 376 | 20240118 | 123900 | 6121558850 | 36100 | 36050 | 36100 | 36050 | 119 |
| 377 | 20240118 | 123800 | 6117267850 | 36100 | 36100 | 36100 | 36050 | 207 |
| 378 | 20240118 | 123700 | 6109795500 | 36050 | 36000 | 36050 | 36000 | 188 |
| 379 | 20240118 | 123600 | 6103022800 | 36050 | 36100 | 36100 | 36050 | 138 |
| 380 | 20240118 | 123500 | 6098041600 | 36100 | 36050 | 36150 | 36050 | 158 |
| 381 | 20240118 | 123400 | 6092338000 | 36100 | 36050 | 36100 | 36000 | 402 |
| 382 | 20240118 | 123300 | 6077856350 | 36050 | 36050 | 36100 | 36050 | 550 |
| 383 | 20240118 | 123200 | 6058005750 | 36050 | 36050 | 36100 | 36000 | 547 |
| 384 | 20240118 | 123100 | 6038300450 | 36050 | 36050 | 36100 | 36050 | 172 |
| 385 | 20240118 | 123000 | 6032091700 | 36050 | 36100 | 36100 | 36050 | 144 |
| 386 | 20240118 | 122900 | 6026893900 | 36100 | 36100 | 36150 | 36100 | 280 |
| 387 | 20240118 | 122800 | 6016785650 | 36150 | 36050 | 36150 | 36050 | 247 |
| 388 | 20240118 | 122700 | 6007864800 | 36100 | 36050 | 36100 | 36050 | 426 |
| 389 | 20240118 | 122600 | 5992504450 | 36100 | 36100 | 36100 | 36050 | 363 |
| 390 | 20240118 | 122500 | 5979404900 | 36100 | 36100 | 36100 | 36050 | 30 |
| 391 | 20240118 | 122400 | 5978322050 | 36100 | 36100 | 36100 | 36050 | 510 |
| 392 | 20240118 | 122300 | 5959915650 | 36050 | 36000 | 36100 | 36000 | 349 |
| 393 | 20240118 | 122200 | 5947329000 | 36000 | 36000 | 36050 | 36000 | 144 |
| 394 | 20240118 | 122100 | 5942144950 | 36000 | 36000 | 36000 | 35950 | 584 |
| 395 | 20240118 | 122000 | 5921121900 | 35950 | 35900 | 35950 | 35900 | 1331 |
| 396 | 20240118 | 121900 | 5873278800 | 35900 | 35900 | 35950 | 35900 | 1449 |
| 397 | 20240118 | 121800 | 5821251900 | 35900 | 35900 | 35950 | 35900 | 240 |
| 398 | 20240118 | 121700 | 5812630100 | 35950 | 35900 | 35950 | 35900 | 86 |
| 399 | 20240118 | 121600 | 5809542650 | 35950 | 35900 | 35950 | 35900 | 250 |
| 400 | 20240118 | 121500 | 5800558350 | 35900 | 35950 | 35950 | 35900 | 296 |
| 401 | 20240118 | 121400 | 5789931700 | 35950 | 35900 | 35950 | 35900 | 634 |
| 402 | 20240118 | 121300 | 5767164100 | 35950 | 35950 | 36000 | 35950 | 252 |
| 403 | 20240118 | 121200 | 5758097300 | 36000 | 35950 | 36000 | 35950 | 130 |
| 404 | 20240118 | 121100 | 5753423100 | 35900 | 35900 | 35950 | 35900 | 44 |
| 405 | 20240118 | 121000 | 5751841700 | 35900 | 35950 | 36000 | 35900 | 21 |
| 406 | 20240118 | 120900 | 5751087050 | 35950 | 35950 | 35950 | 35900 | 371 |
| 407 | 20240118 | 120800 | 5737749650 | 35950 | 35950 | 35950 | 35900 | 355 |
| 408 | 20240118 | 120700 | 5724987450 | 35950 | 35950 | 36000 | 35900 | 373 |
| 409 | 20240118 | 120600 | 5711578250 | 35950 | 35950 | 36000 | 35950 | 64 |
| 410 | 20240118 | 120500 | 5709277300 | 35900 | 35950 | 36000 | 35900 | 115 |
| 411 | 20240118 | 120400 | 5705142800 | 35950 | 35850 | 35950 | 35850 | 387 |
| 412 | 20240118 | 120300 | 5691238850 | 35900 | 35950 | 35950 | 35900 | 113 |
| 413 | 20240118 | 120200 | 5687179350 | 35950 | 35900 | 35950 | 35850 | 105 |
| 414 | 20240118 | 120100 | 5683405550 | 35900 | 35900 | 35950 | 35850 | 181 |
| 415 | 20240118 | 120000 | 5676910250 | 35900 | 35900 | 35950 | 35900 | 855 |
| 416 | 20240118 | 115900 | 5646208000 | 35850 | 35950 | 35950 | 35850 | 298 |
| 417 | 20240118 | 115800 | 5635519150 | 35900 | 35900 | 35950 | 35850 | 966 |
| 418 | 20240118 | 115700 | 5600838000 | 35900 | 35900 | 35950 | 35900 | 1388 |
| 419 | 20240118 | 115600 | 5551007150 | 35950 | 36000 | 36000 | 35900 | 1215 |
| 420 | 20240118 | 115500 | 5507318700 | 36050 | 36050 | 36050 | 36000 | 117 |
| 421 | 20240118 | 115400 | 5503100950 | 36050 | 36000 | 36050 | 36000 | 313 |
| 422 | 20240118 | 115300 | 5491832400 | 36000 | 36000 | 36000 | 35950 | 448 |
| 423 | 20240118 | 115200 | 5475707650 | 36000 | 35950 | 36000 | 35950 | 48 |
| 424 | 20240118 | 115100 | 5473980700 | 36000 | 36000 | 36000 | 35950 | 567 |
| 425 | 20240118 | 115000 | 5453590500 | 36000 | 35950 | 36050 | 35950 | 284 |
| 426 | 20240118 | 114900 | 5443364200 | 35950 | 36000 | 36000 | 35950 | 245 |
| 427 | 20240118 | 114800 | 5434546800 | 36000 | 35950 | 36000 | 35950 | 556 |
| 428 | 20240118 | 114700 | 5414550550 | 36000 | 36000 | 36000 | 35950 | 59 |
| 429 | 20240118 | 114600 | 5412427050 | 36000 | 35950 | 36000 | 35950 | 185 |
| 430 | 20240118 | 114500 | 5405769350 | 35950 | 36000 | 36000 | 35900 | 2230 |
| 431 | 20240118 | 114400 | 5325605300 | 36000 | 36000 | 36050 | 35950 | 446 |
| 432 | 20240118 | 114300 | 5309551350 | 36050 | 36000 | 36100 | 36000 | 539 |
| 433 | 20240118 | 114200 | 5290121650 | 36000 | 36050 | 36050 | 36000 | 198 |
| 434 | 20240118 | 114100 | 5282986750 | 36050 | 36000 | 36150 | 36000 | 3068 |
| 435 | 20240118 | 114000 | 5172511300 | 36050 | 36150 | 36150 | 36050 | 1598 |
| 436 | 20240118 | 113900 | 5114876200 | 36100 | 36200 | 36200 | 36100 | 538 |
| 437 | 20240118 | 113800 | 5095432800 | 36150 | 36200 | 36200 | 36150 | 185 |
| 438 | 20240118 | 113700 | 5088739650 | 36150 | 36200 | 36250 | 36150 | 177 |
| 439 | 20240118 | 113600 | 5082335550 | 36200 | 36200 | 36250 | 36200 | 377 |
| 440 | 20240118 | 113500 | 5068673450 | 36250 | 36250 | 36250 | 36150 | 979 |
| 441 | 20240118 | 113400 | 5033239500 | 36200 | 36250 | 36250 | 36200 | 314 |
| 442 | 20240118 | 113300 | 5021857200 | 36200 | 36250 | 36250 | 36200 | 173 |
| 443 | 20240118 | 113200 | 5015588400 | 36250 | 36200 | 36250 | 36200 | 115 |
| 444 | 20240118 | 113100 | 5011425150 | 36150 | 36200 | 36200 | 36150 | 83 |
| 445 | 20240118 | 113000 | 5008421400 | 36150 | 36200 | 36200 | 36150 | 667 |
| 446 | 20240118 | 112900 | 4984306250 | 36200 | 36250 | 36250 | 36200 | 361 |
| 447 | 20240118 | 112800 | 4971231050 | 36200 | 36250 | 36250 | 36150 | 303 |
| 448 | 20240118 | 112700 | 4960267350 | 36200 | 36200 | 36250 | 36200 | 217 |
| 449 | 20240118 | 112600 | 4952407250 | 36200 | 36200 | 36250 | 36200 | 362 |
| 450 | 20240118 | 112500 | 4939299050 | 36200 | 36250 | 36250 | 36200 | 183 |
| 451 | 20240118 | 112400 | 4932673950 | 36250 | 36200 | 36250 | 36200 | 176 |
| 452 | 20240118 | 112300 | 4926297500 | 36200 | 36250 | 36250 | 36150 | 778 |
| 453 | 20240118 | 112200 | 4898155600 | 36200 | 36150 | 36200 | 36150 | 353 |
| 454 | 20240118 | 112100 | 4885377150 | 36150 | 36250 | 36250 | 36150 | 638 |
| 455 | 20240118 | 112000 | 4862279050 | 36250 | 36250 | 36250 | 36200 | 303 |
| 456 | 20240118 | 111900 | 4851295900 | 36250 | 36150 | 36250 | 36150 | 791 |
| 457 | 20240118 | 111800 | 4822656950 | 36200 | 36200 | 36200 | 36150 | 92 |
| 458 | 20240118 | 111700 | 4819329500 | 36200 | 36200 | 36250 | 36150 | 243 |
| 459 | 20240118 | 111600 | 4810533200 | 36250 | 36150 | 36250 | 36150 | 1495 |
| 460 | 20240118 | 111500 | 4756481600 | 36100 | 36050 | 36150 | 36050 | 371 |
| 461 | 20240118 | 111400 | 4743072550 | 36050 | 36100 | 36150 | 35950 | 2711 |
| 462 | 20240118 | 111300 | 4645381350 | 36100 | 36050 | 36100 | 36000 | 559 |
| 463 | 20240118 | 111200 | 4625232550 | 36050 | 36050 | 36050 | 36000 | 2199 |
| 464 | 20240118 | 111100 | 4546061500 | 36050 | 36050 | 36050 | 35950 | 880 |
| 465 | 20240118 | 111000 | 4514395000 | 36050 | 36050 | 36050 | 36000 | 450 |
| 466 | 20240118 | 110900 | 4498175250 | 36000 | 36100 | 36100 | 35900 | 1404 |
| 467 | 20240118 | 110800 | 4447727600 | 36050 | 36000 | 36150 | 35900 | 6665 |
| 468 | 20240118 | 110700 | 4207784650 | 36000 | 36050 | 36150 | 36000 | 1804 |
| 469 | 20240118 | 110600 | 4142838050 | 36050 | 36150 | 36150 | 36000 | 1825 |
| 470 | 20240118 | 110500 | 4076973850 | 36150 | 36050 | 36150 | 35900 | 1234 |
| 471 | 20240118 | 110400 | 4032443350 | 35900 | 36000 | 36050 | 35900 | 1802 |
| 472 | 20240118 | 110300 | 3967657300 | 36000 | 36000 | 36050 | 36000 | 565 |
| 473 | 20240118 | 110200 | 3947317100 | 36000 | 36050 | 36050 | 36000 | 162 |
| 474 | 20240118 | 110100 | 3941477150 | 36050 | 36000 | 36050 | 36000 | 111 |
| 475 | 20240118 | 110000 | 3937480650 | 36000 | 36000 | 36050 | 35950 | 429 |
| 476 | 20240118 | 105900 | 3922046300 | 36000 | 36050 | 36100 | 36000 | 955 |
| 477 | 20240118 | 105800 | 3887642150 | 36100 | 36100 | 36150 | 36100 | 260 |
| 478 | 20240118 | 105700 | 3878256100 | 36100 | 36150 | 36150 | 36100 | 294 |
| 479 | 20240118 | 105600 | 3867628400 | 36250 | 36150 | 36250 | 36100 | 1727 |
| 480 | 20240118 | 105500 | 3805202800 | 36200 | 36150 | 36200 | 36150 | 28 |
| 481 | 20240118 | 105400 | 3804189300 | 36150 | 36150 | 36150 | 36150 | 591 |
| 482 | 20240118 | 105300 | 3782824650 | 36150 | 36100 | 36150 | 36050 | 203 |
| 483 | 20240118 | 105200 | 3775496350 | 36050 | 36100 | 36100 | 36050 | 432 |
| 484 | 20240118 | 105100 | 3759904250 | 36050 | 36050 | 36100 | 36050 | 268 |
| 485 | 20240118 | 105000 | 3750238800 | 36050 | 36050 | 36100 | 36050 | 57 |
| 486 | 20240118 | 104900 | 3748182600 | 36100 | 36050 | 36100 | 36000 | 75 |
| 487 | 20240118 | 104800 | 3745478650 | 36000 | 36050 | 36050 | 36000 | 147 |
| 488 | 20240118 | 104700 | 3740181250 | 36050 | 35950 | 36050 | 35950 | 154 |
| 489 | 20240118 | 104600 | 3734630650 | 35950 | 35950 | 36100 | 35900 | 657 |
| 490 | 20240118 | 104500 | 3711017250 | 35950 | 36000 | 36100 | 35950 | 378 |
| 491 | 20240118 | 104400 | 3697426750 | 36100 | 36000 | 36100 | 35900 | 690 |
| 492 | 20240118 | 104300 | 3672626650 | 36000 | 36000 | 36100 | 35900 | 1609 |
| 493 | 20240118 | 104200 | 3614733550 | 36000 | 36100 | 36100 | 35900 | 6473 |
| 494 | 20240118 | 104100 | 3381776500 | 36100 | 36150 | 36150 | 36100 | 2595 |
| 495 | 20240118 | 104000 | 3288078050 | 36100 | 36150 | 36150 | 36100 | 105 |
| 496 | 20240118 | 103900 | 3284283250 | 36150 | 36150 | 36150 | 36100 | 404 |
| 497 | 20240118 | 103800 | 3269696750 | 36200 | 36250 | 36250 | 36150 | 2758 |
| 498 | 20240118 | 103700 | 3169953150 | 36200 | 36200 | 36250 | 36200 | 112 |
| 499 | 20240118 | 103600 | 3165898700 | 36200 | 36300 | 36350 | 36200 | 2667 |
| 500 | 20240118 | 103500 | 3069191450 | 36350 | 36350 | 36350 | 36300 | 55 |
| 501 | 20240118 | 103400 | 3067192350 | 36350 | 36350 | 36350 | 36300 | 248 |
| 502 | 20240118 | 103300 | 3058178600 | 36350 | 36350 | 36350 | 36300 | 27 |
| 503 | 20240118 | 103200 | 3057197250 | 36300 | 36300 | 36350 | 36300 | 83 |
| 504 | 20240118 | 103100 | 3054184250 | 36300 | 36300 | 36350 | 36300 | 99 |
| 505 | 20240118 | 103000 | 3050587700 | 36350 | 36350 | 36350 | 36300 | 125 |
| 506 | 20240118 | 102900 | 3046044400 | 36300 | 36150 | 36300 | 36150 | 1332 |
| 507 | 20240118 | 102800 | 2997759450 | 36150 | 36200 | 36200 | 36150 | 1108 |
| 508 | 20240118 | 102700 | 2957703250 | 36150 | 36250 | 36250 | 36150 | 191 |
| 509 | 20240118 | 102600 | 2950788650 | 36250 | 36200 | 36250 | 36200 | 1523 |
| 510 | 20240118 | 102500 | 2895653900 | 36250 | 36250 | 36350 | 36250 | 154 |
| 511 | 20240118 | 102400 | 2890071200 | 36350 | 36250 | 36350 | 36200 | 364 |
| 512 | 20240118 | 102300 | 2876893700 | 36250 | 36300 | 36300 | 36200 | 1535 |
| 513 | 20240118 | 102200 | 2821250400 | 36250 | 36300 | 36400 | 36250 | 1081 |
| 514 | 20240118 | 102100 | 2782010250 | 36350 | 36350 | 36350 | 36300 | 278 |
| 515 | 20240118 | 102000 | 2771906050 | 36350 | 36350 | 36350 | 36300 | 253 |
| 516 | 20240118 | 101900 | 2762709900 | 36350 | 36350 | 36400 | 36350 | 119 |
| 517 | 20240118 | 101800 | 2758384200 | 36350 | 36350 | 36350 | 36300 | 35 |
| 518 | 20240118 | 101700 | 2757112350 | 36350 | 36350 | 36350 | 36300 | 31 |
| 519 | 20240118 | 101600 | 2755985600 | 36350 | 36350 | 36350 | 36300 | 179 |
| 520 | 20240118 | 101500 | 2749481150 | 36300 | 36300 | 36350 | 36300 | 197 |
| 521 | 20240118 | 101400 | 2742326700 | 36300 | 36300 | 36350 | 36300 | 539 |
| 522 | 20240118 | 101300 | 2722760900 | 36350 | 36350 | 36350 | 36300 | 490 |
| 523 | 20240118 | 101200 | 2704951900 | 36350 | 36400 | 36400 | 36350 | 118 |
| 524 | 20240118 | 101100 | 2700658800 | 36400 | 36400 | 36450 | 36350 | 213 |
| 525 | 20240118 | 101000 | 2692909650 | 36450 | 36400 | 36450 | 36400 | 67 |
| 526 | 20240118 | 100900 | 2690470550 | 36450 | 36400 | 36450 | 36350 | 149 |
| 527 | 20240118 | 100800 | 2685048450 | 36350 | 36400 | 36450 | 36350 | 807 |
| 528 | 20240118 | 100700 | 2655675300 | 36400 | 36450 | 36500 | 36400 | 928 |
| 529 | 20240118 | 100600 | 2621813100 | 36500 | 36400 | 36500 | 36400 | 323 |
| 530 | 20240118 | 100500 | 2610040150 | 36350 | 36400 | 36400 | 36350 | 35 |
| 531 | 20240118 | 100400 | 2608766800 | 36400 | 36350 | 36450 | 36300 | 5292 |
| 532 | 20240118 | 100300 | 2416525500 | 36350 | 36500 | 36500 | 36350 | 564 |
| 533 | 20240118 | 100200 | 2396018250 | 36400 | 36400 | 36450 | 36350 | 1107 |
| 534 | 20240118 | 100100 | 2355727500 | 36450 | 36450 | 36450 | 36400 | 120 |
| 535 | 20240118 | 100000 | 2351354000 | 36450 | 36450 | 36500 | 36450 | 482 |
| 536 | 20240118 | 095900 | 2333783850 | 36450 | 36500 | 36550 | 36400 | 3388 |
| 537 | 20240118 | 095800 | 2210126450 | 36500 | 36400 | 36500 | 36400 | 429 |
| 538 | 20240118 | 095700 | 2194489350 | 36450 | 36450 | 36450 | 36350 | 321 |
| 539 | 20240118 | 095600 | 2182798250 | 36450 | 36350 | 36450 | 36350 | 332 |
| 540 | 20240118 | 095500 | 2170714300 | 36250 | 36350 | 36400 | 36250 | 158 |
| 541 | 20240118 | 095400 | 2164973900 | 36400 | 36350 | 36400 | 36350 | 477 |
| 542 | 20240118 | 095300 | 2147629850 | 36350 | 36300 | 36350 | 36300 | 214 |
| 543 | 20240118 | 095200 | 2139857500 | 36300 | 36300 | 36300 | 36250 | 173 |
| 544 | 20240118 | 095100 | 2133577750 | 36300 | 36300 | 36350 | 36300 | 65 |
| 545 | 20240118 | 095000 | 2131217350 | 36300 | 36350 | 36350 | 36300 | 182 |
| 546 | 20240118 | 094900 | 2124608500 | 36350 | 36350 | 36350 | 36300 | 343 |
| 547 | 20240118 | 094800 | 2112145800 | 36350 | 36350 | 36350 | 36350 | 64 |
| 548 | 20240118 | 094700 | 2109819400 | 36300 | 36300 | 36400 | 36300 | 29 |
| 549 | 20240118 | 094600 | 2108766100 | 36300 | 36300 | 36300 | 36200 | 160 |
| 550 | 20240118 | 094500 | 2102967150 | 36200 | 36350 | 36350 | 36200 | 1207 |
| 551 | 20240118 | 094400 | 2059244850 | 36350 | 36300 | 36350 | 36300 | 341 |
| 552 | 20240118 | 094300 | 2046866200 | 36300 | 36300 | 36300 | 36300 | 805 |
| 553 | 20240118 | 094200 | 2017644700 | 36350 | 36350 | 36350 | 36300 | 400 |
| 554 | 20240118 | 094100 | 2003119950 | 36300 | 36350 | 36450 | 36300 | 1356 |
| 555 | 20240118 | 094000 | 1953816350 | 36450 | 36450 | 36450 | 36350 | 451 |
| 556 | 20240118 | 093900 | 1937380300 | 36300 | 36400 | 36450 | 36300 | 1631 |
| 557 | 20240118 | 093800 | 1878155350 | 36300 | 36400 | 36400 | 36300 | 1206 |
| 558 | 20240118 | 093700 | 1834366550 | 36400 | 36350 | 36400 | 36300 | 830 |
| 559 | 20240118 | 093600 | 1804172400 | 36350 | 36350 | 36350 | 36300 | 58 |
| 560 | 20240118 | 093500 | 1802064250 | 36350 | 36300 | 36350 | 36300 | 337 |
| 561 | 20240118 | 093400 | 1789814700 | 36350 | 36250 | 36350 | 36250 | 708 |
| 562 | 20240118 | 093300 | 1764116000 | 36250 | 36250 | 36300 | 36250 | 36 |
| 563 | 20240118 | 093200 | 1762810850 | 36250 | 36250 | 36300 | 36200 | 547 |
| 564 | 20240118 | 093100 | 1742982350 | 36250 | 36250 | 36300 | 36250 | 240 |
| 565 | 20240118 | 093000 | 1734281200 | 36300 | 36350 | 36400 | 36250 | 444 |
| 566 | 20240118 | 092900 | 1718155900 | 36350 | 36300 | 36400 | 36250 | 953 |
| 567 | 20240118 | 092800 | 1683542200 | 36250 | 36250 | 36300 | 36200 | 242 |
| 568 | 20240118 | 092700 | 1674767500 | 36250 | 36200 | 36300 | 36200 | 334 |
| 569 | 20240118 | 092600 | 1662645600 | 36300 | 36300 | 36300 | 36200 | 1099 |
| 570 | 20240118 | 092500 | 1622840600 | 36350 | 36300 | 36350 | 36300 | 101 |
| 571 | 20240118 | 092400 | 1619169550 | 36300 | 36300 | 36300 | 36250 | 332 |
| 572 | 20240118 | 092300 | 1607124300 | 36300 | 36350 | 36350 | 36250 | 582 |
| 573 | 20240118 | 092200 | 1585980800 | 36350 | 36350 | 36350 | 36250 | 737 |
| 574 | 20240118 | 092100 | 1559252150 | 36350 | 36300 | 36400 | 36250 | 235 |
| 575 | 20240118 | 092000 | 1550718450 | 36350 | 36350 | 36350 | 36250 | 267 |
| 576 | 20240118 | 091900 | 1541033300 | 36300 | 36400 | 36400 | 36300 | 220 |
| 577 | 20240118 | 091800 | 1533041950 | 36450 | 36450 | 36450 | 36350 | 1597 |
| 578 | 20240118 | 091700 | 1474916700 | 36400 | 36400 | 36450 | 36400 | 1236 |
| 579 | 20240118 | 091600 | 1429909150 | 36400 | 36350 | 36400 | 36300 | 1839 |
| 580 | 20240118 | 091500 | 1363084250 | 36300 | 36300 | 36350 | 36200 | 339 |
| 581 | 20240118 | 091400 | 1350789450 | 36400 | 36250 | 36400 | 36150 | 550 |
| 582 | 20240118 | 091300 | 1330827400 | 36250 | 36250 | 36250 | 36150 | 482 |
| 583 | 20240118 | 091200 | 1313357650 | 36200 | 36400 | 36400 | 36200 | 2724 |
| 584 | 20240118 | 091100 | 1214376600 | 36400 | 36350 | 36400 | 36300 | 2834 |
| 585 | 20240118 | 091000 | 1111353300 | 36350 | 36200 | 36350 | 36200 | 4148 |
| 586 | 20240118 | 090900 | 960945850 | 36200 | 36150 | 36200 | 36050 | 1944 |
| 587 | 20240118 | 090800 | 890707300 | 36150 | 35900 | 36150 | 35900 | 9648 |
| 588 | 20240118 | 090700 | 543624350 | 36000 | 36100 | 36100 | 35900 | 2624 |
| 589 | 20240118 | 090600 | 449207500 | 36100 | 36100 | 36150 | 36000 | 1827 |
| 590 | 20240118 | 090500 | 383310400 | 36150 | 36100 | 36150 | 36050 | 410 |
| 591 | 20240118 | 090400 | 368508900 | 36050 | 36150 | 36250 | 36050 | 1360 |
| 592 | 20240118 | 090300 | 319387300 | 36250 | 36200 | 36250 | 36150 | 1137 |
| 593 | 20240118 | 090200 | 278223250 | 36150 | 36250 | 36250 | 36100 | 1380 |
| 594 | 20240118 | 090100 | 228274350 | 36200 | 36200 | 36200 | 36100 | 474 |
| 595 | 20240118 | 090000 | 211122850 | 36350 | 36000 | 36350 | 36000 | 5760 |