33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240118 | 191200 | 14835224000 | 23800 | 23800 | 23800 | 23800 | 84271 |
| 3 | 20240118 | 191100 | 14835224000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 4 | 20240118 | 191000 | 14835224000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 5 | 20240118 | 190900 | 14835224000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 6 | 20240118 | 190800 | 14835224000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 7 | 20240118 | 190700 | 14835224000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 8 | 20240118 | 190600 | 14835224000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 9 | 20240118 | 190500 | 14835224000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 10 | 20240118 | 190400 | 14835224000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 11 | 20240118 | 190300 | 14835224000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 12 | 20240118 | 190200 | 14835224000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 13 | 20240118 | 190100 | 14835224000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 14 | 20240118 | 190000 | 14835224000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 15 | 20240118 | 185900 | 14835224000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 16 | 20240118 | 185800 | 14835224000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 17 | 20240118 | 185700 | 14835224000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 18 | 20240118 | 185600 | 14835224000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 19 | 20240118 | 185500 | 14835224000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 20 | 20240118 | 185400 | 14835224000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 21 | 20240118 | 185300 | 14835224000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 22 | 20240118 | 185200 | 14835224000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 23 | 20240118 | 185100 | 14835224000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 24 | 20240118 | 185000 | 14835224000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 25 | 20240118 | 184900 | 14835224000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 26 | 20240118 | 184800 | 14835224000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 27 | 20240118 | 184700 | 14835224000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 28 | 20240118 | 184600 | 14835224000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 29 | 20240118 | 184500 | 14835224000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 30 | 20240118 | 184400 | 14835224000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 31 | 20240118 | 184300 | 14835224000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 32 | 20240118 | 184200 | 14835224000 | 23800 | 23800 | 23800 | 23800 | 84271 |
| 33 | 20240118 | 184100 | 14835224000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 34 | 20240118 | 184000 | 14835224000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 35 | 20240118 | 183900 | 14835224000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 36 | 20240118 | 183800 | 14835224000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 37 | 20240118 | 183700 | 14835224000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 38 | 20240118 | 183600 | 14835224000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 39 | 20240118 | 183500 | 14835224000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 40 | 20240118 | 183400 | 14835224000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 41 | 20240118 | 183300 | 14835224000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 42 | 20240118 | 183200 | 14835224000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 43 | 20240118 | 183100 | 14835224000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 44 | 20240118 | 183000 | 14835224000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 45 | 20240118 | 182900 | 14835224000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 46 | 20240118 | 182800 | 14835224000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 47 | 20240118 | 182700 | 14835224000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 48 | 20240118 | 182600 | 14835224000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 49 | 20240118 | 182500 | 14835224000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 50 | 20240118 | 182400 | 14835224000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 51 | 20240118 | 182300 | 14835224000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 52 | 20240118 | 182200 | 14835224000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 53 | 20240118 | 182100 | 14835224000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 54 | 20240118 | 182000 | 14835224000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 55 | 20240118 | 181900 | 14835224000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 56 | 20240118 | 181800 | 14835224000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 57 | 20240118 | 181700 | 14835224000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 58 | 20240118 | 181600 | 14835224000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 59 | 20240118 | 181500 | 14835224000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 60 | 20240118 | 181400 | 14835224000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 61 | 20240118 | 181300 | 14835224000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 62 | 20240118 | 181200 | 14835224000 | 23800 | 23800 | 23800 | 23800 | 84271 |
| 63 | 20240118 | 181100 | 14835224000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 64 | 20240118 | 181000 | 14835224000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 65 | 20240118 | 180900 | 14835224000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 66 | 20240118 | 180800 | 14835224000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 67 | 20240118 | 180700 | 14835224000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 68 | 20240118 | 180600 | 14835224000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 69 | 20240118 | 180500 | 14835224000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 70 | 20240118 | 180400 | 14835224000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 71 | 20240118 | 180300 | 14835224000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 72 | 20240118 | 180200 | 14835224000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 73 | 20240118 | 180100 | 14835224000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 74 | 20240118 | 180000 | 14835224000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 75 | 20240118 | 175900 | 14835224000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 76 | 20240118 | 175800 | 14835224000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 77 | 20240118 | 175700 | 14835224000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 78 | 20240118 | 175600 | 14835224000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 79 | 20240118 | 175500 | 14835224000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 80 | 20240118 | 175400 | 14835224000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 81 | 20240118 | 175300 | 14835224000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 82 | 20240118 | 175200 | 14835224000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 83 | 20240118 | 175100 | 14835224000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 84 | 20240118 | 175000 | 14835224000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 85 | 20240118 | 174900 | 14835224000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 86 | 20240118 | 174800 | 14835224000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 87 | 20240118 | 174700 | 14835224000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 88 | 20240118 | 174600 | 14835224000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 89 | 20240118 | 174500 | 14835224000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 90 | 20240118 | 174400 | 14835224000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 91 | 20240118 | 174300 | 14835224000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 92 | 20240118 | 174200 | 14835224000 | 23800 | 23800 | 23800 | 23800 | 84271 |
| 93 | 20240118 | 174100 | 14835224000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 94 | 20240118 | 174000 | 14835224000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 95 | 20240118 | 173900 | 14835224000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 96 | 20240118 | 173800 | 14835224000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 97 | 20240118 | 173700 | 14835224000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 98 | 20240118 | 173600 | 14835224000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 99 | 20240118 | 173500 | 14835224000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 100 | 20240118 | 173400 | 14835224000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 101 | 20240118 | 173300 | 14835224000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 102 | 20240118 | 173200 | 14835224000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 103 | 20240118 | 173100 | 14835224000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 104 | 20240118 | 173000 | 14835224000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 105 | 20240118 | 172900 | 14835224000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 106 | 20240118 | 172800 | 14835224000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 107 | 20240118 | 172700 | 14835224000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 108 | 20240118 | 172600 | 14835224000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 109 | 20240118 | 172500 | 14835224000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 110 | 20240118 | 172400 | 14835224000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 111 | 20240118 | 172300 | 14835224000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 112 | 20240118 | 172200 | 14835224000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 113 | 20240118 | 172100 | 14835224000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 114 | 20240118 | 172000 | 14835224000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 115 | 20240118 | 171900 | 14835224000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 116 | 20240118 | 171800 | 14835224000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 117 | 20240118 | 171700 | 14835224000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 118 | 20240118 | 171600 | 14835224000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 119 | 20240118 | 171500 | 14835224000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 120 | 20240118 | 171400 | 14835224000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 121 | 20240118 | 171300 | 14835224000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 122 | 20240118 | 171200 | 14835224000 | 23800 | 23800 | 23800 | 23800 | 84271 |
| 123 | 20240118 | 171100 | 14835224000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 124 | 20240118 | 171000 | 14835224000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 125 | 20240118 | 170900 | 14835224000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 126 | 20240118 | 170800 | 14835224000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 127 | 20240118 | 170700 | 14835224000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 128 | 20240118 | 170600 | 14835224000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 129 | 20240118 | 170500 | 14835224000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 130 | 20240118 | 170400 | 14835224000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 131 | 20240118 | 170300 | 14835224000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 132 | 20240118 | 170200 | 14835224000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 133 | 20240118 | 170100 | 14835224000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 134 | 20240118 | 170000 | 14835224000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 135 | 20240118 | 165900 | 14835224000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 136 | 20240118 | 165800 | 14835224000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 137 | 20240118 | 165700 | 14835224000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 138 | 20240118 | 165600 | 14835224000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 139 | 20240118 | 165500 | 14835224000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 140 | 20240118 | 165400 | 14835224000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 141 | 20240118 | 165300 | 14835224000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 142 | 20240118 | 165200 | 14835224000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 143 | 20240118 | 165100 | 14835224000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 144 | 20240118 | 165000 | 14835224000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 145 | 20240118 | 164900 | 14835224000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 146 | 20240118 | 164800 | 14835224000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 147 | 20240118 | 164700 | 14835224000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 148 | 20240118 | 164600 | 14835224000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 149 | 20240118 | 164500 | 14835224000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 150 | 20240118 | 164400 | 14835224000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 151 | 20240118 | 164300 | 14835224000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 152 | 20240118 | 164200 | 14835224000 | 23800 | 23800 | 23800 | 23800 | 84271 |
| 153 | 20240118 | 164100 | 14835224000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 154 | 20240118 | 164000 | 14835224000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 155 | 20240118 | 163900 | 14835224000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 156 | 20240118 | 163800 | 14835224000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 157 | 20240118 | 163700 | 14835224000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 158 | 20240118 | 163600 | 14835224000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 159 | 20240118 | 163500 | 14835224000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 160 | 20240118 | 163400 | 14835224000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 161 | 20240118 | 163300 | 14835224000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 162 | 20240118 | 163200 | 14835224000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 163 | 20240118 | 163100 | 14835224000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 164 | 20240118 | 163000 | 14835224000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 165 | 20240118 | 162900 | 14835224000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 166 | 20240118 | 162800 | 14835224000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 167 | 20240118 | 162700 | 14835224000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 168 | 20240118 | 162600 | 14835224000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 169 | 20240118 | 162500 | 14835224000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 170 | 20240118 | 162400 | 14835224000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 171 | 20240118 | 162300 | 14835224000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 172 | 20240118 | 162200 | 14835224000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 173 | 20240118 | 162100 | 14835224000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 174 | 20240118 | 162000 | 14835224000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 175 | 20240118 | 161900 | 14835224000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 176 | 20240118 | 161800 | 14835224000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 177 | 20240118 | 161700 | 14835224000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 178 | 20240118 | 161600 | 14835224000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 179 | 20240118 | 161500 | 14835224000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 180 | 20240118 | 161400 | 14835224000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 181 | 20240118 | 161300 | 14835224000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 182 | 20240118 | 161200 | 14835224000 | 23800 | 23800 | 23800 | 23800 | 84271 |
| 183 | 20240118 | 161100 | 14835224000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 184 | 20240118 | 161000 | 14835224000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 185 | 20240118 | 160900 | 14835224000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 186 | 20240118 | 160800 | 14835224000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 187 | 20240118 | 160700 | 14835224000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 188 | 20240118 | 160600 | 14835224000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 189 | 20240118 | 160500 | 14835224000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 190 | 20240118 | 160400 | 14835224000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 191 | 20240118 | 160300 | 14835224000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 192 | 20240118 | 160200 | 14835224000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 193 | 20240118 | 160100 | 14835224000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 194 | 20240118 | 160000 | 14835224000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 195 | 20240118 | 155900 | 14835224000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 196 | 20240118 | 155800 | 14835224000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 197 | 20240118 | 155700 | 14835224000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 198 | 20240118 | 155600 | 14835224000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 199 | 20240118 | 155500 | 14835224000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 200 | 20240118 | 155400 | 14835224000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 201 | 20240118 | 155300 | 14835224000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 202 | 20240118 | 155200 | 14835224000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 203 | 20240118 | 155100 | 14835224000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 204 | 20240118 | 155000 | 14835224000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 205 | 20240118 | 154900 | 14835224000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 206 | 20240118 | 154800 | 14835224000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 207 | 20240118 | 154700 | 14835224000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 208 | 20240118 | 154600 | 14835224000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 209 | 20240118 | 154500 | 14835224000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 210 | 20240118 | 154400 | 14835224000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 211 | 20240118 | 154300 | 14835224000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 212 | 20240118 | 154200 | 14835224000 | 23800 | 23800 | 23800 | 23800 | 84271 |
| 213 | 20240118 | 154100 | 14835224000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 214 | 20240118 | 154000 | 14835224000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 215 | 20240118 | 153900 | 14835224000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 216 | 20240118 | 153800 | 14835224000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 217 | 20240118 | 153700 | 14835224000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 218 | 20240118 | 153600 | 14835224000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 219 | 20240118 | 153500 | 14835224000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 220 | 20240118 | 153400 | 14835224000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 221 | 20240118 | 153300 | 14835224000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 222 | 20240118 | 153200 | 14835224000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 223 | 20240118 | 153100 | 14835224000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 224 | 20240118 | 153000 | 14835224000 | 23800 | 23800 | 23800 | 23800 | 84271 |
| 225 | 20240118 | 152900 | 12829574200 | 23900 | 23900 | 23900 | 23900 | 0 |
| 226 | 20240118 | 152800 | 12829574200 | 23900 | 23900 | 23900 | 23900 | 0 |
| 227 | 20240118 | 152700 | 12829574200 | 23900 | 23900 | 23900 | 23900 | 0 |
| 228 | 20240118 | 152600 | 12829574200 | 23900 | 23900 | 23900 | 23900 | 0 |
| 229 | 20240118 | 152500 | 12829574200 | 23900 | 23900 | 23900 | 23900 | 0 |
| 230 | 20240118 | 152400 | 12829574200 | 23900 | 23900 | 23900 | 23900 | 0 |
| 231 | 20240118 | 152300 | 12829574200 | 23900 | 23900 | 23900 | 23900 | 0 |
| 232 | 20240118 | 152200 | 12829574200 | 23900 | 23900 | 23900 | 23900 | 0 |
| 233 | 20240118 | 152100 | 12829574200 | 23900 | 23900 | 23900 | 23900 | 0 |
| 234 | 20240118 | 152000 | 12829574200 | 23900 | 23900 | 23900 | 23900 | 0 |
| 235 | 20240118 | 151900 | 12829574200 | 23900 | 23900 | 23900 | 23850 | 1483 |
| 236 | 20240118 | 151800 | 12794153400 | 23850 | 23850 | 23850 | 23800 | 3129 |
| 237 | 20240118 | 151700 | 12719554400 | 23850 | 23850 | 23850 | 23800 | 1100 |
| 238 | 20240118 | 151600 | 12693367000 | 23850 | 23850 | 23850 | 23800 | 888 |
| 239 | 20240118 | 151500 | 12672226400 | 23850 | 23850 | 23850 | 23800 | 1465 |
| 240 | 20240118 | 151400 | 12637315700 | 23850 | 23800 | 23850 | 23800 | 818 |
| 241 | 20240118 | 151300 | 12617830700 | 23850 | 23850 | 23850 | 23800 | 452 |
| 242 | 20240118 | 151200 | 12607053000 | 23850 | 23850 | 23900 | 23850 | 9653 |
| 243 | 20240118 | 151100 | 12376735400 | 23850 | 23850 | 23850 | 23800 | 1844 |
| 244 | 20240118 | 151000 | 12332792200 | 23850 | 23850 | 23850 | 23800 | 394 |
| 245 | 20240118 | 150900 | 12323399950 | 23850 | 23850 | 23850 | 23800 | 432 |
| 246 | 20240118 | 150800 | 12313107100 | 23850 | 23800 | 23850 | 23800 | 682 |
| 247 | 20240118 | 150700 | 12296855500 | 23850 | 23850 | 23850 | 23800 | 751 |
| 248 | 20240118 | 150600 | 12278972850 | 23850 | 23850 | 23850 | 23800 | 168 |
| 249 | 20240118 | 150500 | 12274969700 | 23850 | 23850 | 23850 | 23800 | 709 |
| 250 | 20240118 | 150400 | 12258063100 | 23850 | 23850 | 23850 | 23800 | 241 |
| 251 | 20240118 | 150300 | 12252315950 | 23850 | 23800 | 23850 | 23800 | 470 |
| 252 | 20240118 | 150200 | 12241125150 | 23800 | 23700 | 23850 | 23650 | 43863 |
| 253 | 20240118 | 150100 | 11199743600 | 23650 | 23700 | 23700 | 23650 | 1476 |
| 254 | 20240118 | 150000 | 11164794000 | 23700 | 23700 | 23700 | 23650 | 846 |
| 255 | 20240118 | 145900 | 11144779350 | 23650 | 23700 | 23700 | 23650 | 862 |
| 256 | 20240118 | 145800 | 11124388450 | 23700 | 23700 | 23700 | 23650 | 1588 |
| 257 | 20240118 | 145700 | 11086798800 | 23650 | 23700 | 23700 | 23650 | 1491 |
| 258 | 20240118 | 145600 | 11051520950 | 23700 | 23700 | 23700 | 23650 | 1182 |
| 259 | 20240118 | 145500 | 11023555500 | 23650 | 23700 | 23700 | 23650 | 1016 |
| 260 | 20240118 | 145400 | 10999519950 | 23650 | 23650 | 23700 | 23650 | 934 |
| 261 | 20240118 | 145300 | 10977428250 | 23700 | 23700 | 23700 | 23650 | 849 |
| 262 | 20240118 | 145200 | 10957345850 | 23700 | 23700 | 23700 | 23650 | 807 |
| 263 | 20240118 | 145100 | 10938253200 | 23650 | 23700 | 23700 | 23650 | 1876 |
| 264 | 20240118 | 145000 | 10893832750 | 23650 | 23700 | 23700 | 23650 | 922 |
| 265 | 20240118 | 144900 | 10872015200 | 23700 | 23700 | 23700 | 23650 | 575 |
| 266 | 20240118 | 144800 | 10858409900 | 23650 | 23700 | 23700 | 23650 | 782 |
| 267 | 20240118 | 144700 | 10839899750 | 23650 | 23700 | 23700 | 23650 | 645 |
| 268 | 20240118 | 144600 | 10824639200 | 23700 | 23700 | 23700 | 23650 | 430 |
| 269 | 20240118 | 144500 | 10814464600 | 23650 | 23700 | 23700 | 23650 | 349 |
| 270 | 20240118 | 144400 | 10806204700 | 23700 | 23700 | 23700 | 23650 | 429 |
| 271 | 20240118 | 144300 | 10796051100 | 23700 | 23700 | 23700 | 23650 | 651 |
| 272 | 20240118 | 144200 | 10780639650 | 23700 | 23700 | 23700 | 23650 | 411 |
| 273 | 20240118 | 144100 | 10770916900 | 23650 | 23700 | 23700 | 23650 | 924 |
| 274 | 20240118 | 144000 | 10749055100 | 23650 | 23700 | 23700 | 23650 | 132 |
| 275 | 20240118 | 143900 | 10745931150 | 23700 | 23650 | 23700 | 23650 | 85 |
| 276 | 20240118 | 143800 | 10743918900 | 23700 | 23650 | 23700 | 23650 | 234 |
| 277 | 20240118 | 143700 | 10738378150 | 23700 | 23700 | 23700 | 23650 | 1189 |
| 278 | 20240118 | 143600 | 10710255900 | 23650 | 23700 | 23700 | 23650 | 96 |
| 279 | 20240118 | 143500 | 10707983550 | 23700 | 23700 | 23700 | 23650 | 569 |
| 280 | 20240118 | 143400 | 10694515050 | 23650 | 23700 | 23700 | 23650 | 2403 |
| 281 | 20240118 | 143300 | 10637573700 | 23700 | 23600 | 23700 | 23600 | 12382 |
| 282 | 20240118 | 143200 | 10344738650 | 23650 | 23600 | 23650 | 23600 | 905 |
| 283 | 20240118 | 143100 | 10323371900 | 23650 | 23650 | 23650 | 23600 | 4849 |
| 284 | 20240118 | 143000 | 10208929550 | 23650 | 23650 | 23650 | 23600 | 1142 |
| 285 | 20240118 | 142900 | 10181967300 | 23600 | 23650 | 23650 | 23600 | 1166 |
| 286 | 20240118 | 142800 | 10154447200 | 23650 | 23650 | 23650 | 23600 | 1231 |
| 287 | 20240118 | 142700 | 10125391450 | 23650 | 23600 | 23650 | 23600 | 919 |
| 288 | 20240118 | 142600 | 10103696000 | 23600 | 23650 | 23650 | 23600 | 1104 |
| 289 | 20240118 | 142500 | 10077631150 | 23600 | 23700 | 23700 | 23600 | 5938 |
| 290 | 20240118 | 142400 | 9937262200 | 23650 | 23650 | 23700 | 23650 | 981 |
| 291 | 20240118 | 142300 | 9914055950 | 23700 | 23650 | 23700 | 23650 | 383 |
| 292 | 20240118 | 142200 | 9904996750 | 23650 | 23650 | 23700 | 23650 | 695 |
| 293 | 20240118 | 142100 | 9888558900 | 23650 | 23650 | 23700 | 23650 | 1157 |
| 294 | 20240118 | 142000 | 9861190950 | 23700 | 23650 | 23700 | 23650 | 4056 |
| 295 | 20240118 | 141900 | 9765265600 | 23650 | 23650 | 23700 | 23650 | 345 |
| 296 | 20240118 | 141800 | 9757103850 | 23650 | 23650 | 23700 | 23650 | 1446 |
| 297 | 20240118 | 141700 | 9722881150 | 23650 | 23700 | 23700 | 23650 | 929 |
| 298 | 20240118 | 141600 | 9700909400 | 23650 | 23650 | 23700 | 23650 | 775 |
| 299 | 20240118 | 141500 | 9682579650 | 23650 | 23700 | 23700 | 23650 | 502 |
| 300 | 20240118 | 141400 | 9670701650 | 23650 | 23700 | 23700 | 23650 | 426 |
| 301 | 20240118 | 141300 | 9660617800 | 23650 | 23650 | 23700 | 23650 | 325 |
| 302 | 20240118 | 141200 | 9652923650 | 23700 | 23650 | 23700 | 23650 | 2243 |
| 303 | 20240118 | 141100 | 9599809300 | 23700 | 23650 | 23700 | 23650 | 553 |
| 304 | 20240118 | 141000 | 9586729600 | 23650 | 23700 | 23700 | 23650 | 712 |
| 305 | 20240118 | 140900 | 9569883700 | 23650 | 23700 | 23700 | 23650 | 630 |
| 306 | 20240118 | 140800 | 9554983250 | 23650 | 23650 | 23700 | 23650 | 439 |
| 307 | 20240118 | 140700 | 9544597350 | 23650 | 23700 | 23700 | 23650 | 1195 |
| 308 | 20240118 | 140600 | 9516323000 | 23700 | 23700 | 23700 | 23650 | 48 |
| 309 | 20240118 | 140500 | 9515187400 | 23700 | 23700 | 23700 | 23650 | 53 |
| 310 | 20240118 | 140400 | 9513932850 | 23650 | 23650 | 23700 | 23650 | 1922 |
| 311 | 20240118 | 140300 | 9468403100 | 23700 | 23650 | 23700 | 23650 | 79 |
| 312 | 20240118 | 140200 | 9466533950 | 23700 | 23650 | 23700 | 23650 | 92 |
| 313 | 20240118 | 140100 | 9464357000 | 23700 | 23650 | 23700 | 23650 | 503 |
| 314 | 20240118 | 140000 | 9452453300 | 23700 | 23650 | 23700 | 23600 | 4872 |
| 315 | 20240118 | 135900 | 9337299950 | 23650 | 23650 | 23700 | 23600 | 7215 |
| 316 | 20240118 | 135800 | 9166683000 | 23700 | 23650 | 23700 | 23650 | 933 |
| 317 | 20240118 | 135700 | 9144607750 | 23700 | 23650 | 23700 | 23650 | 996 |
| 318 | 20240118 | 135600 | 9121041600 | 23700 | 23700 | 23700 | 23650 | 804 |
| 319 | 20240118 | 135500 | 9102026000 | 23650 | 23650 | 23700 | 23650 | 689 |
| 320 | 20240118 | 135400 | 9085726450 | 23700 | 23700 | 23750 | 23650 | 4091 |
| 321 | 20240118 | 135300 | 8988813500 | 23700 | 23700 | 23750 | 23700 | 462 |
| 322 | 20240118 | 135200 | 8977859350 | 23750 | 23700 | 23750 | 23700 | 926 |
| 323 | 20240118 | 135100 | 8955881250 | 23700 | 23700 | 23750 | 23700 | 301 |
| 324 | 20240118 | 135000 | 8948746750 | 23700 | 23700 | 23750 | 23700 | 543 |
| 325 | 20240118 | 134900 | 8935872100 | 23700 | 23700 | 23750 | 23700 | 275 |
| 326 | 20240118 | 134800 | 8929354200 | 23700 | 23750 | 23750 | 23700 | 392 |
| 327 | 20240118 | 134700 | 8920062850 | 23700 | 23700 | 23750 | 23700 | 490 |
| 328 | 20240118 | 134600 | 8908445100 | 23700 | 23750 | 23750 | 23700 | 87 |
| 329 | 20240118 | 134500 | 8906382500 | 23750 | 23700 | 23750 | 23700 | 101 |
| 330 | 20240118 | 134400 | 8903988200 | 23750 | 23750 | 23750 | 23700 | 108 |
| 331 | 20240118 | 134300 | 8901423550 | 23750 | 23750 | 23750 | 23650 | 6985 |
| 332 | 20240118 | 134200 | 8735768950 | 23750 | 23700 | 23750 | 23700 | 127 |
| 333 | 20240118 | 134100 | 8732753150 | 23750 | 23700 | 23750 | 23700 | 382 |
| 334 | 20240118 | 134000 | 8723686000 | 23700 | 23750 | 23750 | 23700 | 680 |
| 335 | 20240118 | 133900 | 8707538400 | 23750 | 23650 | 23750 | 23650 | 5234 |
| 336 | 20240118 | 133800 | 8583494250 | 23700 | 23750 | 23750 | 23650 | 1201 |
| 337 | 20240118 | 133700 | 8555052050 | 23700 | 23700 | 23750 | 23700 | 1655 |
| 338 | 20240118 | 133600 | 8515828250 | 23700 | 23800 | 23800 | 23700 | 5190 |
| 339 | 20240118 | 133500 | 8392665050 | 23750 | 23800 | 23800 | 23750 | 319 |
| 340 | 20240118 | 133400 | 8385082150 | 23800 | 23750 | 23800 | 23750 | 561 |
| 341 | 20240118 | 133300 | 8371758100 | 23750 | 23800 | 23800 | 23750 | 1096 |
| 342 | 20240118 | 133200 | 8345693250 | 23750 | 23800 | 23800 | 23750 | 146 |
| 343 | 20240118 | 133100 | 8342224050 | 23750 | 23800 | 23800 | 23750 | 19 |
| 344 | 20240118 | 133000 | 8341772050 | 23800 | 23750 | 23800 | 23750 | 229 |
| 345 | 20240118 | 132900 | 8336324000 | 23800 | 23800 | 23800 | 23750 | 253 |
| 346 | 20240118 | 132800 | 8330312500 | 23800 | 23800 | 23800 | 23750 | 178 |
| 347 | 20240118 | 132700 | 8326083950 | 23800 | 23750 | 23800 | 23750 | 1340 |
| 348 | 20240118 | 132600 | 8294254400 | 23800 | 23750 | 23800 | 23750 | 332 |
| 349 | 20240118 | 132500 | 8286358700 | 23800 | 23750 | 23800 | 23750 | 1720 |
| 350 | 20240118 | 132400 | 8245493650 | 23750 | 23650 | 23750 | 23650 | 5574 |
| 351 | 20240118 | 132300 | 8113400250 | 23650 | 23650 | 23700 | 23650 | 1357 |
| 352 | 20240118 | 132200 | 8081285600 | 23700 | 23750 | 23750 | 23650 | 14717 |
| 353 | 20240118 | 132100 | 7732356050 | 23750 | 23800 | 23800 | 23750 | 823 |
| 354 | 20240118 | 132000 | 7712805000 | 23750 | 23800 | 23800 | 23750 | 662 |
| 355 | 20240118 | 131900 | 7697076700 | 23800 | 23750 | 23800 | 23750 | 551 |
| 356 | 20240118 | 131800 | 7683990000 | 23800 | 23800 | 23800 | 23750 | 2252 |
| 357 | 20240118 | 131700 | 7630498600 | 23800 | 23750 | 23800 | 23750 | 364 |
| 358 | 20240118 | 131600 | 7621852200 | 23750 | 23800 | 23800 | 23750 | 430 |
| 359 | 20240118 | 131500 | 7611632000 | 23800 | 23800 | 23800 | 23750 | 394 |
| 360 | 20240118 | 131400 | 7602260600 | 23800 | 23800 | 23800 | 23750 | 210 |
| 361 | 20240118 | 131300 | 7597268850 | 23750 | 23800 | 23800 | 23750 | 190 |
| 362 | 20240118 | 131200 | 7592748750 | 23800 | 23800 | 23800 | 23750 | 67 |
| 363 | 20240118 | 131100 | 7591156950 | 23750 | 23800 | 23800 | 23750 | 111 |
| 364 | 20240118 | 131000 | 7588520400 | 23800 | 23800 | 23800 | 23750 | 1000 |
| 365 | 20240118 | 130900 | 7564720500 | 23800 | 23750 | 23800 | 23750 | 280 |
| 366 | 20240118 | 130800 | 7558069800 | 23750 | 23800 | 23800 | 23750 | 593 |
| 367 | 20240118 | 130700 | 7543977350 | 23750 | 23800 | 23800 | 23750 | 637 |
| 368 | 20240118 | 130600 | 7528825700 | 23800 | 23800 | 23850 | 23750 | 4647 |
| 369 | 20240118 | 130500 | 7418244850 | 23800 | 23850 | 23850 | 23800 | 709 |
| 370 | 20240118 | 130400 | 7401370350 | 23850 | 23850 | 23850 | 23800 | 1081 |
| 371 | 20240118 | 130300 | 7375638250 | 23800 | 23850 | 23850 | 23800 | 716 |
| 372 | 20240118 | 130200 | 7358594950 | 23800 | 23800 | 23850 | 23800 | 2850 |
| 373 | 20240118 | 130100 | 7290759400 | 23850 | 23850 | 23900 | 23800 | 5690 |
| 374 | 20240118 | 130000 | 7155083750 | 23850 | 23850 | 23900 | 23850 | 407 |
| 375 | 20240118 | 125900 | 7145376350 | 23850 | 23900 | 23900 | 23850 | 264 |
| 376 | 20240118 | 125800 | 7139079650 | 23850 | 23900 | 23900 | 23850 | 183 |
| 377 | 20240118 | 125700 | 7134710300 | 23850 | 23900 | 23900 | 23850 | 32 |
| 378 | 20240118 | 125600 | 7133946450 | 23900 | 23900 | 23900 | 23850 | 6 |
| 379 | 20240118 | 125500 | 7133803100 | 23900 | 23900 | 23900 | 23850 | 284 |
| 380 | 20240118 | 125400 | 7127025550 | 23900 | 23850 | 23900 | 23850 | 2157 |
| 381 | 20240118 | 125300 | 7075494950 | 23900 | 23850 | 23900 | 23850 | 872 |
| 382 | 20240118 | 125200 | 7054677750 | 23900 | 23850 | 23900 | 23850 | 2892 |
| 383 | 20240118 | 125100 | 6985703050 | 23900 | 23900 | 23900 | 23850 | 7619 |
| 384 | 20240118 | 125000 | 6803657500 | 23900 | 23950 | 23950 | 23900 | 276 |
| 385 | 20240118 | 124900 | 6797056400 | 23900 | 23900 | 23950 | 23900 | 1082 |
| 386 | 20240118 | 124800 | 6771196250 | 23900 | 23900 | 23950 | 23900 | 135 |
| 387 | 20240118 | 124700 | 6767969550 | 23950 | 23900 | 23950 | 23900 | 343 |
| 388 | 20240118 | 124600 | 6759763000 | 23900 | 23950 | 23950 | 23900 | 403 |
| 389 | 20240118 | 124500 | 6750118100 | 23900 | 23900 | 23950 | 23900 | 251 |
| 390 | 20240118 | 124400 | 6744117300 | 23950 | 23950 | 23950 | 23900 | 233 |
| 391 | 20240118 | 124300 | 6738543400 | 23900 | 23900 | 23950 | 23900 | 362 |
| 392 | 20240118 | 124200 | 6729884650 | 23950 | 23950 | 23950 | 23900 | 40 |
| 393 | 20240118 | 124100 | 6728928550 | 23900 | 23900 | 23950 | 23900 | 479 |
| 394 | 20240118 | 124000 | 6717474150 | 23950 | 23900 | 23950 | 23900 | 657 |
| 395 | 20240118 | 123900 | 6701739750 | 23950 | 23950 | 23950 | 23900 | 163 |
| 396 | 20240118 | 123800 | 6697843700 | 23900 | 23900 | 23950 | 23900 | 1703 |
| 397 | 20240118 | 123700 | 6657079900 | 23900 | 23950 | 23950 | 23900 | 380 |
| 398 | 20240118 | 123600 | 6647996700 | 23900 | 23900 | 23950 | 23900 | 525 |
| 399 | 20240118 | 123500 | 6635449100 | 23950 | 23950 | 23950 | 23900 | 381 |
| 400 | 20240118 | 123400 | 6626338050 | 23900 | 23900 | 23950 | 23900 | 287 |
| 401 | 20240118 | 123300 | 6619478450 | 23900 | 23900 | 23950 | 23900 | 502 |
| 402 | 20240118 | 123200 | 6607474650 | 23950 | 23950 | 23950 | 23900 | 304 |
| 403 | 20240118 | 123100 | 6600207850 | 23950 | 23950 | 23950 | 23900 | 383 |
| 404 | 20240118 | 123000 | 6591053450 | 23900 | 23900 | 23950 | 23900 | 565 |
| 405 | 20240118 | 122900 | 6577539400 | 23900 | 23900 | 23950 | 23900 | 286 |
| 406 | 20240118 | 122800 | 6570703900 | 23950 | 23900 | 23950 | 23900 | 504 |
| 407 | 20240118 | 122700 | 6558656450 | 23950 | 23900 | 23950 | 23900 | 330 |
| 408 | 20240118 | 122600 | 6550764850 | 23900 | 23950 | 23950 | 23900 | 176 |
| 409 | 20240118 | 122500 | 6546558250 | 23900 | 23900 | 23950 | 23900 | 145 |
| 410 | 20240118 | 122400 | 6543092700 | 23900 | 23950 | 23950 | 23900 | 926 |
| 411 | 20240118 | 122300 | 6520944550 | 23900 | 23900 | 23950 | 23900 | 959 |
| 412 | 20240118 | 122200 | 6497976650 | 23900 | 23950 | 23950 | 23900 | 12 |
| 413 | 20240118 | 122100 | 6497689550 | 23950 | 23900 | 23950 | 23900 | 795 |
| 414 | 20240118 | 122000 | 6478659800 | 23900 | 23900 | 23950 | 23900 | 328 |
| 415 | 20240118 | 121900 | 6470810250 | 23900 | 23900 | 23950 | 23900 | 71 |
| 416 | 20240118 | 121800 | 6469113100 | 23950 | 23950 | 23950 | 23900 | 101 |
| 417 | 20240118 | 121700 | 6466694550 | 23900 | 23900 | 23950 | 23900 | 1285 |
| 418 | 20240118 | 121600 | 6435980500 | 23900 | 23950 | 23950 | 23900 | 149 |
| 419 | 20240118 | 121500 | 6432414750 | 23900 | 23950 | 23950 | 23900 | 2173 |
| 420 | 20240118 | 121400 | 6380392700 | 23950 | 23900 | 23950 | 23900 | 471 |
| 421 | 20240118 | 121300 | 6369135300 | 23900 | 23950 | 23950 | 23900 | 228 |
| 422 | 20240118 | 121200 | 6363681950 | 23900 | 23950 | 23950 | 23900 | 221 |
| 423 | 20240118 | 121100 | 6358399250 | 23950 | 23900 | 23950 | 23900 | 408 |
| 424 | 20240118 | 121000 | 6348647750 | 23900 | 23950 | 23950 | 23900 | 92 |
| 425 | 20240118 | 120900 | 6346444800 | 23900 | 23900 | 23950 | 23900 | 749 |
| 426 | 20240118 | 120800 | 6328543250 | 23950 | 23950 | 23950 | 23900 | 15 |
| 427 | 20240118 | 120700 | 6328184350 | 23900 | 23900 | 23950 | 23900 | 210 |
| 428 | 20240118 | 120600 | 6323161150 | 23950 | 23950 | 23950 | 23900 | 170 |
| 429 | 20240118 | 120500 | 6319097650 | 23950 | 23950 | 24000 | 23900 | 467 |
| 430 | 20240118 | 120400 | 6307911150 | 23950 | 23950 | 23950 | 23900 | 3061 |
| 431 | 20240118 | 120300 | 6234611500 | 23950 | 23950 | 23950 | 23900 | 54 |
| 432 | 20240118 | 120200 | 6233320700 | 23900 | 23950 | 23950 | 23900 | 150 |
| 433 | 20240118 | 120100 | 6229734950 | 23900 | 23950 | 23950 | 23900 | 356 |
| 434 | 20240118 | 120000 | 6221221900 | 23950 | 23950 | 23950 | 23900 | 101 |
| 435 | 20240118 | 115900 | 6218806400 | 23950 | 23900 | 23950 | 23900 | 112 |
| 436 | 20240118 | 115800 | 6216129350 | 23950 | 23900 | 23950 | 23900 | 110 |
| 437 | 20240118 | 115700 | 6213495350 | 23950 | 23950 | 23950 | 23900 | 2244 |
| 438 | 20240118 | 115600 | 6159792700 | 23950 | 24000 | 24000 | 23950 | 1407 |
| 439 | 20240118 | 115500 | 6126090150 | 23950 | 23900 | 24000 | 23900 | 1813 |
| 440 | 20240118 | 115400 | 6082668400 | 23950 | 23950 | 23950 | 23900 | 691 |
| 441 | 20240118 | 115300 | 6066145800 | 23950 | 23900 | 23950 | 23900 | 87 |
| 442 | 20240118 | 115200 | 6064062200 | 23950 | 23950 | 23950 | 23850 | 4748 |
| 443 | 20240118 | 115100 | 5950599250 | 23900 | 23950 | 23950 | 23900 | 8 |
| 444 | 20240118 | 115000 | 5950407850 | 23900 | 23900 | 23950 | 23900 | 315 |
| 445 | 20240118 | 114900 | 5942875200 | 23900 | 23950 | 23950 | 23900 | 113 |
| 446 | 20240118 | 114800 | 5940173950 | 23800 | 23900 | 23950 | 23800 | 2773 |
| 447 | 20240118 | 114700 | 5873987800 | 23900 | 23900 | 23950 | 23900 | 666 |
| 448 | 20240118 | 114600 | 5858070200 | 23950 | 23900 | 23950 | 23900 | 173 |
| 449 | 20240118 | 114500 | 5853935350 | 23950 | 23900 | 23950 | 23850 | 2769 |
| 450 | 20240118 | 114400 | 5787776850 | 23850 | 23800 | 23900 | 23800 | 1183 |
| 451 | 20240118 | 114300 | 5759567900 | 23800 | 23800 | 23900 | 23800 | 1846 |
| 452 | 20240118 | 114200 | 5715578700 | 23850 | 23850 | 23900 | 23800 | 1981 |
| 453 | 20240118 | 114100 | 5668356600 | 23900 | 23900 | 23900 | 23800 | 8462 |
| 454 | 20240118 | 114000 | 5466742400 | 23950 | 23850 | 23950 | 23850 | 1781 |
| 455 | 20240118 | 113900 | 5424214850 | 23900 | 23900 | 23950 | 23850 | 872 |
| 456 | 20240118 | 113800 | 5403392250 | 23900 | 23850 | 23950 | 23850 | 699 |
| 457 | 20240118 | 113700 | 5386715450 | 23950 | 23900 | 23950 | 23850 | 948 |
| 458 | 20240118 | 113600 | 5364085050 | 23900 | 23900 | 24000 | 23900 | 3711 |
| 459 | 20240118 | 113500 | 5275291650 | 23950 | 23900 | 23950 | 23850 | 3711 |
| 460 | 20240118 | 113400 | 5186627250 | 23900 | 23900 | 23950 | 23850 | 1360 |
| 461 | 20240118 | 113300 | 5154140750 | 23900 | 23950 | 23950 | 23850 | 1895 |
| 462 | 20240118 | 113200 | 5108843800 | 23950 | 23900 | 23950 | 23850 | 965 |
| 463 | 20240118 | 113100 | 5085805300 | 23900 | 23950 | 23950 | 23850 | 797 |
| 464 | 20240118 | 113000 | 5066771300 | 23950 | 23900 | 23950 | 23850 | 3848 |
| 465 | 20240118 | 112900 | 4974828500 | 23900 | 23850 | 23900 | 23850 | 1205 |
| 466 | 20240118 | 112800 | 4946077500 | 23900 | 23800 | 23900 | 23800 | 1731 |
| 467 | 20240118 | 112700 | 4904809450 | 23850 | 23900 | 23900 | 23850 | 4161 |
| 468 | 20240118 | 112600 | 4805543850 | 23900 | 23950 | 23950 | 23850 | 6798 |
| 469 | 20240118 | 112500 | 4643178400 | 23900 | 23900 | 23950 | 23900 | 885 |
| 470 | 20240118 | 112400 | 4622016850 | 23950 | 23900 | 23950 | 23900 | 1071 |
| 471 | 20240118 | 112300 | 4596409100 | 23950 | 23900 | 23950 | 23900 | 1047 |
| 472 | 20240118 | 112200 | 4571375950 | 23950 | 23900 | 23950 | 23900 | 778 |
| 473 | 20240118 | 112100 | 4552776750 | 23900 | 23950 | 23950 | 23900 | 1119 |
| 474 | 20240118 | 112000 | 4526019000 | 23950 | 23950 | 23950 | 23900 | 1007 |
| 475 | 20240118 | 111900 | 4501943200 | 23950 | 23950 | 23950 | 23900 | 1234 |
| 476 | 20240118 | 111800 | 4472433500 | 23950 | 24000 | 24000 | 23900 | 867 |
| 477 | 20240118 | 111700 | 4451691450 | 24000 | 24000 | 24000 | 23900 | 1979 |
| 478 | 20240118 | 111600 | 4404290500 | 24000 | 24000 | 24050 | 24000 | 1697 |
| 479 | 20240118 | 111500 | 4363547400 | 24000 | 24000 | 24050 | 23900 | 6340 |
| 480 | 20240118 | 111400 | 4211579350 | 24050 | 24000 | 24050 | 24000 | 385 |
| 481 | 20240118 | 111300 | 4202335400 | 24050 | 24000 | 24050 | 24000 | 364 |
| 482 | 20240118 | 111200 | 4193587800 | 24050 | 24000 | 24050 | 24000 | 647 |
| 483 | 20240118 | 111100 | 4178056650 | 24000 | 24000 | 24000 | 23950 | 3480 |
| 484 | 20240118 | 111000 | 4094546350 | 24000 | 24000 | 24000 | 23950 | 712 |
| 485 | 20240118 | 110900 | 4077471050 | 24000 | 24000 | 24000 | 23950 | 90 |
| 486 | 20240118 | 110800 | 4075311550 | 23950 | 24000 | 24000 | 23950 | 30 |
| 487 | 20240118 | 110700 | 4074592150 | 24000 | 24000 | 24000 | 23950 | 438 |
| 488 | 20240118 | 110600 | 4064080550 | 23950 | 24000 | 24000 | 23950 | 49 |
| 489 | 20240118 | 110500 | 4062904900 | 24000 | 24000 | 24000 | 23950 | 66 |
| 490 | 20240118 | 110400 | 4061321200 | 24000 | 24000 | 24000 | 23950 | 143 |
| 491 | 20240118 | 110300 | 4057889250 | 24000 | 24000 | 24000 | 23950 | 25 |
| 492 | 20240118 | 110200 | 4057289600 | 24000 | 23950 | 24000 | 23950 | 359 |
| 493 | 20240118 | 110100 | 4048685750 | 24000 | 23950 | 24000 | 23950 | 167 |
| 494 | 20240118 | 110000 | 4044678200 | 24000 | 24000 | 24000 | 23950 | 179 |
| 495 | 20240118 | 105900 | 4040388350 | 24000 | 24000 | 24000 | 23950 | 318 |
| 496 | 20240118 | 105800 | 4032757200 | 24000 | 24000 | 24000 | 23950 | 47 |
| 497 | 20240118 | 105700 | 4031629300 | 24000 | 23950 | 24000 | 23950 | 84 |
| 498 | 20240118 | 105600 | 4029613750 | 24000 | 24000 | 24000 | 24000 | 150 |
| 499 | 20240118 | 105500 | 4026013750 | 24000 | 23950 | 24000 | 23950 | 64 |
| 500 | 20240118 | 105400 | 4024478000 | 23950 | 24000 | 24000 | 23950 | 22 |
| 501 | 20240118 | 105300 | 4023950400 | 24000 | 24000 | 24000 | 23950 | 151 |
| 502 | 20240118 | 105200 | 4020326500 | 23950 | 24000 | 24000 | 23950 | 50 |
| 503 | 20240118 | 105100 | 4019127400 | 24000 | 24000 | 24000 | 24000 | 29 |
| 504 | 20240118 | 105000 | 4018431400 | 23950 | 24000 | 24000 | 23950 | 541 |
| 505 | 20240118 | 104900 | 4005462000 | 24000 | 24000 | 24000 | 23950 | 724 |
| 506 | 20240118 | 104800 | 3988088550 | 24000 | 23950 | 24000 | 23950 | 1790 |
| 507 | 20240118 | 104700 | 3945204400 | 23950 | 24000 | 24000 | 23900 | 3851 |
| 508 | 20240118 | 104600 | 3852982450 | 24000 | 23950 | 24000 | 23950 | 172 |
| 509 | 20240118 | 104500 | 3848859100 | 24000 | 23950 | 24000 | 23950 | 577 |
| 510 | 20240118 | 104400 | 3835034250 | 24000 | 24000 | 24000 | 23950 | 709 |
| 511 | 20240118 | 104300 | 3818018550 | 24000 | 24000 | 24000 | 23950 | 98 |
| 512 | 20240118 | 104200 | 3815666600 | 24000 | 24000 | 24000 | 23950 | 1111 |
| 513 | 20240118 | 104100 | 3789015000 | 24000 | 24000 | 24000 | 24000 | 123 |
| 514 | 20240118 | 104000 | 3786063000 | 24000 | 23950 | 24000 | 23950 | 515 |
| 515 | 20240118 | 103900 | 3773703600 | 24000 | 24000 | 24000 | 23950 | 583 |
| 516 | 20240118 | 103800 | 3759719900 | 24000 | 24000 | 24000 | 23950 | 63 |
| 517 | 20240118 | 103700 | 3758208200 | 24000 | 24000 | 24100 | 24000 | 3048 |
| 518 | 20240118 | 103600 | 3684996350 | 24000 | 24000 | 24000 | 23950 | 1037 |
| 519 | 20240118 | 103500 | 3660117900 | 24000 | 24000 | 24000 | 23950 | 142 |
| 520 | 20240118 | 103400 | 3656712000 | 24000 | 24000 | 24000 | 23950 | 145 |
| 521 | 20240118 | 103300 | 3653234850 | 24000 | 24000 | 24000 | 24000 | 110 |
| 522 | 20240118 | 103200 | 3650594850 | 24000 | 24050 | 24050 | 23900 | 190 |
| 523 | 20240118 | 103100 | 3646043450 | 24050 | 24050 | 24050 | 23900 | 7313 |
| 524 | 20240118 | 103000 | 3470869150 | 24050 | 24000 | 24050 | 23950 | 2571 |
| 525 | 20240118 | 102900 | 3409143900 | 24000 | 24000 | 24000 | 23950 | 74 |
| 526 | 20240118 | 102800 | 3407370900 | 24000 | 23950 | 24000 | 23950 | 149 |
| 527 | 20240118 | 102700 | 3403795250 | 24000 | 24000 | 24000 | 23950 | 343 |
| 528 | 20240118 | 102600 | 3395572750 | 24000 | 24000 | 24000 | 23950 | 42 |
| 529 | 20240118 | 102500 | 3394565050 | 24000 | 24000 | 24000 | 23950 | 313 |
| 530 | 20240118 | 102400 | 3387062650 | 23950 | 24050 | 24050 | 23950 | 712 |
| 531 | 20240118 | 102300 | 3369987800 | 24050 | 24050 | 24050 | 24050 | 27 |
| 532 | 20240118 | 102200 | 3369338450 | 24050 | 23950 | 24050 | 23900 | 3809 |
| 533 | 20240118 | 102100 | 3277926250 | 23950 | 24000 | 24000 | 23900 | 4893 |
| 534 | 20240118 | 102000 | 3160712150 | 24000 | 24000 | 24000 | 23950 | 162 |
| 535 | 20240118 | 101900 | 3156828750 | 24000 | 24000 | 24000 | 24000 | 91 |
| 536 | 20240118 | 101800 | 3154644750 | 24000 | 24000 | 24000 | 23950 | 39 |
| 537 | 20240118 | 101700 | 3153709100 | 24000 | 24000 | 24000 | 23950 | 112 |
| 538 | 20240118 | 101600 | 3151021950 | 23950 | 24000 | 24000 | 23950 | 127 |
| 539 | 20240118 | 101500 | 3147974500 | 23950 | 24000 | 24000 | 23950 | 249 |
| 540 | 20240118 | 101400 | 3141998550 | 24000 | 24050 | 24050 | 23950 | 2734 |
| 541 | 20240118 | 101300 | 3076385400 | 24050 | 24050 | 24050 | 24050 | 311 |
| 542 | 20240118 | 101200 | 3068905850 | 24050 | 24000 | 24050 | 24000 | 1872 |
| 543 | 20240118 | 101100 | 3023884600 | 24050 | 24050 | 24050 | 24050 | 202 |
| 544 | 20240118 | 101000 | 3019026500 | 24050 | 24000 | 24050 | 24000 | 255 |
| 545 | 20240118 | 100900 | 3012896550 | 24050 | 24050 | 24050 | 24000 | 162 |
| 546 | 20240118 | 100800 | 3009000500 | 24050 | 24000 | 24050 | 24000 | 897 |
| 547 | 20240118 | 100700 | 2987435900 | 24000 | 24050 | 24050 | 24000 | 386 |
| 548 | 20240118 | 100600 | 2978163700 | 24050 | 24000 | 24050 | 24000 | 80 |
| 549 | 20240118 | 100500 | 2976239900 | 24000 | 24050 | 24050 | 24000 | 32 |
| 550 | 20240118 | 100400 | 2975470650 | 24000 | 24050 | 24050 | 24000 | 878 |
| 551 | 20240118 | 100300 | 2954354950 | 24000 | 24000 | 24050 | 24000 | 490 |
| 552 | 20240118 | 100200 | 2942589100 | 24000 | 23950 | 24050 | 23950 | 2116 |
| 553 | 20240118 | 100100 | 2891820950 | 24000 | 24000 | 24050 | 23950 | 551 |
| 554 | 20240118 | 100000 | 2878595150 | 24000 | 24000 | 24050 | 24000 | 1201 |
| 555 | 20240118 | 095900 | 2849762600 | 24000 | 24050 | 24100 | 24000 | 198 |
| 556 | 20240118 | 095800 | 2844999750 | 24050 | 24100 | 24100 | 24000 | 347 |
| 557 | 20240118 | 095700 | 2836654150 | 24100 | 24050 | 24100 | 24050 | 334 |
| 558 | 20240118 | 095600 | 2828615400 | 24050 | 24050 | 24100 | 24000 | 1893 |
| 559 | 20240118 | 095500 | 2783094400 | 24050 | 23950 | 24050 | 23950 | 4395 |
| 560 | 20240118 | 095400 | 2677585100 | 24000 | 23950 | 24000 | 23950 | 288 |
| 561 | 20240118 | 095300 | 2670684700 | 23950 | 24000 | 24000 | 23950 | 832 |
| 562 | 20240118 | 095200 | 2650737400 | 24000 | 24000 | 24000 | 24000 | 162 |
| 563 | 20240118 | 095100 | 2646849400 | 23950 | 24000 | 24000 | 23950 | 300 |
| 564 | 20240118 | 095000 | 2639654700 | 24000 | 24000 | 24000 | 23950 | 84 |
| 565 | 20240118 | 094900 | 2637638750 | 24000 | 23950 | 24000 | 23950 | 253 |
| 566 | 20240118 | 094800 | 2631577450 | 24000 | 24000 | 24000 | 24000 | 10 |
| 567 | 20240118 | 094700 | 2631337450 | 24000 | 23950 | 24000 | 23900 | 5143 |
| 568 | 20240118 | 094600 | 2508145950 | 23900 | 23950 | 23950 | 23900 | 1479 |
| 569 | 20240118 | 094500 | 2472795150 | 23950 | 23900 | 23950 | 23900 | 2026 |
| 570 | 20240118 | 094400 | 2424324200 | 23950 | 23900 | 23950 | 23900 | 476 |
| 571 | 20240118 | 094300 | 2412938900 | 23900 | 23900 | 24000 | 23900 | 584 |
| 572 | 20240118 | 094200 | 2398980850 | 23900 | 23950 | 23950 | 23900 | 1094 |
| 573 | 20240118 | 094100 | 2372785650 | 24000 | 24000 | 24000 | 23950 | 534 |
| 574 | 20240118 | 094000 | 2359987800 | 23950 | 24000 | 24000 | 23950 | 1861 |
| 575 | 20240118 | 093900 | 2315335400 | 24000 | 24000 | 24000 | 23950 | 1048 |
| 576 | 20240118 | 093800 | 2290226400 | 24000 | 23950 | 24000 | 23950 | 3201 |
| 577 | 20240118 | 093700 | 2213549100 | 23950 | 24000 | 24000 | 23950 | 488 |
| 578 | 20240118 | 093600 | 2201837850 | 24000 | 24000 | 24000 | 23950 | 277 |
| 579 | 20240118 | 093500 | 2195194300 | 23950 | 24000 | 24000 | 23950 | 12 |
| 580 | 20240118 | 093400 | 2194906800 | 23950 | 23950 | 24050 | 23950 | 1643 |
| 581 | 20240118 | 093300 | 2155466550 | 23950 | 23950 | 24000 | 23900 | 4518 |
| 582 | 20240118 | 093200 | 2047321950 | 23950 | 24050 | 24050 | 23900 | 1879 |
| 583 | 20240118 | 093100 | 2002249800 | 24050 | 24000 | 24050 | 23950 | 485 |
| 584 | 20240118 | 093000 | 1990604600 | 24000 | 24000 | 24050 | 23900 | 2532 |
| 585 | 20240118 | 092900 | 1929836450 | 24000 | 24000 | 24000 | 23900 | 1993 |
| 586 | 20240118 | 092800 | 1882091000 | 24000 | 24000 | 24000 | 23950 | 354 |
| 587 | 20240118 | 092700 | 1873595200 | 24000 | 23950 | 24000 | 23950 | 6339 |
| 588 | 20240118 | 092600 | 1721719150 | 23950 | 24000 | 24050 | 23900 | 2054 |
| 589 | 20240118 | 092500 | 1672411500 | 24000 | 24050 | 24050 | 23950 | 760 |
| 590 | 20240118 | 092400 | 1654159550 | 24050 | 23950 | 24050 | 23850 | 4469 |
| 591 | 20240118 | 092300 | 1546996150 | 23950 | 23950 | 24000 | 23900 | 2027 |
| 592 | 20240118 | 092200 | 1498488550 | 24000 | 24050 | 24050 | 23950 | 1389 |
| 593 | 20240118 | 092100 | 1465154700 | 24000 | 24050 | 24100 | 23950 | 1604 |
| 594 | 20240118 | 092000 | 1426641000 | 24100 | 24100 | 24100 | 24050 | 224 |
| 595 | 20240118 | 091900 | 1421246050 | 24050 | 24100 | 24100 | 24050 | 502 |
| 596 | 20240118 | 091800 | 1409161550 | 24050 | 24050 | 24100 | 24000 | 215 |
| 597 | 20240118 | 091700 | 1403991500 | 24050 | 24050 | 24100 | 24000 | 2461 |
| 598 | 20240118 | 091600 | 1344800100 | 24100 | 24100 | 24100 | 24050 | 539 |
| 599 | 20240118 | 091500 | 1331810700 | 24100 | 24050 | 24100 | 24050 | 69 |
| 600 | 20240118 | 091400 | 1330148050 | 24100 | 24050 | 24100 | 24050 | 1031 |
| 601 | 20240118 | 091300 | 1305315750 | 24050 | 24050 | 24100 | 24000 | 1396 |
| 602 | 20240118 | 091200 | 1271714500 | 24050 | 24050 | 24050 | 23950 | 1762 |
| 603 | 20240118 | 091100 | 1229397900 | 24050 | 24050 | 24100 | 24000 | 3245 |
| 604 | 20240118 | 091000 | 1151446950 | 24050 | 24100 | 24100 | 24000 | 4512 |
| 605 | 20240118 | 090900 | 1043035600 | 24050 | 24050 | 24100 | 23950 | 2119 |
| 606 | 20240118 | 090800 | 992136550 | 24050 | 23950 | 24150 | 23900 | 7612 |
| 607 | 20240118 | 090700 | 809250950 | 23900 | 23900 | 24000 | 23900 | 2746 |
| 608 | 20240118 | 090600 | 743575600 | 23900 | 23850 | 23900 | 23800 | 1682 |
| 609 | 20240118 | 090500 | 703464350 | 23850 | 23900 | 23900 | 23800 | 4372 |
| 610 | 20240118 | 090400 | 599229650 | 23900 | 23950 | 23950 | 23850 | 1134 |
| 611 | 20240118 | 090300 | 572133950 | 23950 | 23900 | 23950 | 23800 | 4809 |
| 612 | 20240118 | 090200 | 457234150 | 23950 | 23900 | 24000 | 23900 | 1508 |
| 613 | 20240118 | 090100 | 421127500 | 23900 | 23850 | 23950 | 23800 | 1649 |
| 614 | 20240118 | 090000 | 381742100 | 23850 | 23600 | 23850 | 23600 | 15935 |