34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240118 | 191300 | 85560936750 | 28750 | 28750 | 28750 | 28750 | 95346 |
| 3 | 20240118 | 191200 | 85560936750 | 28750 | 28750 | 28750 | 28750 | 0 |
| 4 | 20240118 | 191100 | 85560936750 | 28750 | 28750 | 28750 | 28750 | 0 |
| 5 | 20240118 | 191000 | 85560936750 | 28750 | 28750 | 28750 | 28750 | 0 |
| 6 | 20240118 | 190900 | 85560936750 | 28750 | 28750 | 28750 | 28750 | 0 |
| 7 | 20240118 | 190800 | 85560936750 | 28750 | 28750 | 28750 | 28750 | 0 |
| 8 | 20240118 | 190700 | 85560936750 | 28750 | 28750 | 28750 | 28750 | 0 |
| 9 | 20240118 | 190600 | 85560936750 | 28750 | 28750 | 28750 | 28750 | 0 |
| 10 | 20240118 | 190500 | 85560936750 | 28750 | 28750 | 28750 | 28750 | 0 |
| 11 | 20240118 | 190400 | 85560936750 | 28750 | 28750 | 28750 | 28750 | 0 |
| 12 | 20240118 | 190300 | 85560936750 | 28750 | 28750 | 28750 | 28750 | 0 |
| 13 | 20240118 | 190200 | 85560936750 | 28750 | 28750 | 28750 | 28750 | 0 |
| 14 | 20240118 | 190100 | 85560936750 | 28750 | 28750 | 28750 | 28750 | 0 |
| 15 | 20240118 | 190000 | 85560936750 | 28750 | 28750 | 28750 | 28750 | 0 |
| 16 | 20240118 | 185900 | 85560936750 | 28750 | 28750 | 28750 | 28750 | 0 |
| 17 | 20240118 | 185800 | 85560936750 | 28750 | 28750 | 28750 | 28750 | 0 |
| 18 | 20240118 | 185700 | 85560936750 | 28750 | 28750 | 28750 | 28750 | 0 |
| 19 | 20240118 | 185600 | 85560936750 | 28750 | 28750 | 28750 | 28750 | 0 |
| 20 | 20240118 | 185500 | 85560936750 | 28750 | 28750 | 28750 | 28750 | 0 |
| 21 | 20240118 | 185400 | 85560936750 | 28750 | 28750 | 28750 | 28750 | 0 |
| 22 | 20240118 | 185300 | 85560936750 | 28750 | 28750 | 28750 | 28750 | 0 |
| 23 | 20240118 | 185200 | 85560936750 | 28750 | 28750 | 28750 | 28750 | 0 |
| 24 | 20240118 | 185100 | 85560936750 | 28750 | 28750 | 28750 | 28750 | 0 |
| 25 | 20240118 | 185000 | 85560936750 | 28750 | 28750 | 28750 | 28750 | 0 |
| 26 | 20240118 | 184900 | 85560936750 | 28750 | 28750 | 28750 | 28750 | 0 |
| 27 | 20240118 | 184800 | 85560936750 | 28750 | 28750 | 28750 | 28750 | 0 |
| 28 | 20240118 | 184700 | 85560936750 | 28750 | 28750 | 28750 | 28750 | 0 |
| 29 | 20240118 | 184600 | 85560936750 | 28750 | 28750 | 28750 | 28750 | 0 |
| 30 | 20240118 | 184500 | 85560936750 | 28750 | 28750 | 28750 | 28750 | 0 |
| 31 | 20240118 | 184400 | 85560936750 | 28750 | 28750 | 28750 | 28750 | 0 |
| 32 | 20240118 | 184300 | 85560936750 | 28750 | 28750 | 28750 | 28750 | 95346 |
| 33 | 20240118 | 184200 | 85560936750 | 28750 | 28750 | 28750 | 28750 | 0 |
| 34 | 20240118 | 184100 | 85560936750 | 28750 | 28750 | 28750 | 28750 | 0 |
| 35 | 20240118 | 184000 | 85560936750 | 28750 | 28750 | 28750 | 28750 | 0 |
| 36 | 20240118 | 183900 | 85560936750 | 28750 | 28750 | 28750 | 28750 | 0 |
| 37 | 20240118 | 183800 | 85560936750 | 28750 | 28750 | 28750 | 28750 | 0 |
| 38 | 20240118 | 183700 | 85560936750 | 28750 | 28750 | 28750 | 28750 | 0 |
| 39 | 20240118 | 183600 | 85560936750 | 28750 | 28750 | 28750 | 28750 | 0 |
| 40 | 20240118 | 183500 | 85560936750 | 28750 | 28750 | 28750 | 28750 | 0 |
| 41 | 20240118 | 183400 | 85560936750 | 28750 | 28750 | 28750 | 28750 | 0 |
| 42 | 20240118 | 183300 | 85560936750 | 28750 | 28750 | 28750 | 28750 | 0 |
| 43 | 20240118 | 183200 | 85560936750 | 28750 | 28750 | 28750 | 28750 | 0 |
| 44 | 20240118 | 183100 | 85560936750 | 28750 | 28750 | 28750 | 28750 | 0 |
| 45 | 20240118 | 183000 | 85560936750 | 28750 | 28750 | 28750 | 28750 | 0 |
| 46 | 20240118 | 182900 | 85560936750 | 28750 | 28750 | 28750 | 28750 | 0 |
| 47 | 20240118 | 182800 | 85560936750 | 28750 | 28750 | 28750 | 28750 | 0 |
| 48 | 20240118 | 182700 | 85560936750 | 28750 | 28750 | 28750 | 28750 | 0 |
| 49 | 20240118 | 182600 | 85560936750 | 28750 | 28750 | 28750 | 28750 | 0 |
| 50 | 20240118 | 182500 | 85560936750 | 28750 | 28750 | 28750 | 28750 | 0 |
| 51 | 20240118 | 182400 | 85560936750 | 28750 | 28750 | 28750 | 28750 | 0 |
| 52 | 20240118 | 182300 | 85560936750 | 28750 | 28750 | 28750 | 28750 | 0 |
| 53 | 20240118 | 182200 | 85560936750 | 28750 | 28750 | 28750 | 28750 | 0 |
| 54 | 20240118 | 182100 | 85560936750 | 28750 | 28750 | 28750 | 28750 | 0 |
| 55 | 20240118 | 182000 | 85560936750 | 28750 | 28750 | 28750 | 28750 | 0 |
| 56 | 20240118 | 181900 | 85560936750 | 28750 | 28750 | 28750 | 28750 | 0 |
| 57 | 20240118 | 181800 | 85560936750 | 28750 | 28750 | 28750 | 28750 | 0 |
| 58 | 20240118 | 181700 | 85560936750 | 28750 | 28750 | 28750 | 28750 | 0 |
| 59 | 20240118 | 181600 | 85560936750 | 28750 | 28750 | 28750 | 28750 | 0 |
| 60 | 20240118 | 181500 | 85560936750 | 28750 | 28750 | 28750 | 28750 | 0 |
| 61 | 20240118 | 181400 | 85560936750 | 28750 | 28750 | 28750 | 28750 | 0 |
| 62 | 20240118 | 181300 | 85560936750 | 28750 | 28750 | 28750 | 28750 | 95346 |
| 63 | 20240118 | 181200 | 85560936750 | 28750 | 28750 | 28750 | 28750 | 0 |
| 64 | 20240118 | 181100 | 85560936750 | 28750 | 28750 | 28750 | 28750 | 0 |
| 65 | 20240118 | 181000 | 85560936750 | 28750 | 28750 | 28750 | 28750 | 0 |
| 66 | 20240118 | 180900 | 85560936750 | 28750 | 28750 | 28750 | 28750 | 0 |
| 67 | 20240118 | 180800 | 85560936750 | 28750 | 28750 | 28750 | 28750 | 0 |
| 68 | 20240118 | 180700 | 85560936750 | 28750 | 28750 | 28750 | 28750 | 0 |
| 69 | 20240118 | 180600 | 85560936750 | 28750 | 28750 | 28750 | 28750 | 0 |
| 70 | 20240118 | 180500 | 85560936750 | 28750 | 28750 | 28750 | 28750 | 0 |
| 71 | 20240118 | 180400 | 85560936750 | 28750 | 28750 | 28750 | 28750 | 0 |
| 72 | 20240118 | 180300 | 85560936750 | 28750 | 28750 | 28750 | 28750 | 0 |
| 73 | 20240118 | 180200 | 85560936750 | 28750 | 28750 | 28750 | 28750 | 0 |
| 74 | 20240118 | 180100 | 85560936750 | 28750 | 28750 | 28750 | 28750 | 0 |
| 75 | 20240118 | 180000 | 85560936750 | 28750 | 28750 | 28750 | 28750 | 0 |
| 76 | 20240118 | 175900 | 85560936750 | 28750 | 28750 | 28750 | 28750 | 0 |
| 77 | 20240118 | 175800 | 85560936750 | 28750 | 28750 | 28750 | 28750 | 0 |
| 78 | 20240118 | 175700 | 85560936750 | 28750 | 28750 | 28750 | 28750 | 0 |
| 79 | 20240118 | 175600 | 85560936750 | 28750 | 28750 | 28750 | 28750 | 0 |
| 80 | 20240118 | 175500 | 85560936750 | 28750 | 28750 | 28750 | 28750 | 0 |
| 81 | 20240118 | 175400 | 85560936750 | 28750 | 28750 | 28750 | 28750 | 0 |
| 82 | 20240118 | 175300 | 85560936750 | 28750 | 28750 | 28750 | 28750 | 0 |
| 83 | 20240118 | 175200 | 85560936750 | 28750 | 28750 | 28750 | 28750 | 0 |
| 84 | 20240118 | 175100 | 85560936750 | 28750 | 28750 | 28750 | 28750 | 0 |
| 85 | 20240118 | 175000 | 85560936750 | 28750 | 28750 | 28750 | 28750 | 0 |
| 86 | 20240118 | 174900 | 85560936750 | 28750 | 28750 | 28750 | 28750 | 0 |
| 87 | 20240118 | 174800 | 85560936750 | 28750 | 28750 | 28750 | 28750 | 0 |
| 88 | 20240118 | 174700 | 85560936750 | 28750 | 28750 | 28750 | 28750 | 0 |
| 89 | 20240118 | 174600 | 85560936750 | 28750 | 28750 | 28750 | 28750 | 0 |
| 90 | 20240118 | 174500 | 85560936750 | 28750 | 28750 | 28750 | 28750 | 0 |
| 91 | 20240118 | 174400 | 85560936750 | 28750 | 28750 | 28750 | 28750 | 0 |
| 92 | 20240118 | 174300 | 85560936750 | 28750 | 28750 | 28750 | 28750 | 95346 |
| 93 | 20240118 | 174200 | 85560936750 | 28750 | 28750 | 28750 | 28750 | 0 |
| 94 | 20240118 | 174100 | 85560936750 | 28750 | 28750 | 28750 | 28750 | 0 |
| 95 | 20240118 | 174000 | 85560936750 | 28750 | 28750 | 28750 | 28750 | 0 |
| 96 | 20240118 | 173900 | 85560936750 | 28750 | 28750 | 28750 | 28750 | 0 |
| 97 | 20240118 | 173800 | 85560936750 | 28750 | 28750 | 28750 | 28750 | 0 |
| 98 | 20240118 | 173700 | 85560936750 | 28750 | 28750 | 28750 | 28750 | 0 |
| 99 | 20240118 | 173600 | 85560936750 | 28750 | 28750 | 28750 | 28750 | 0 |
| 100 | 20240118 | 173500 | 85560936750 | 28750 | 28750 | 28750 | 28750 | 0 |
| 101 | 20240118 | 173400 | 85560936750 | 28750 | 28750 | 28750 | 28750 | 0 |
| 102 | 20240118 | 173300 | 85560936750 | 28750 | 28750 | 28750 | 28750 | 0 |
| 103 | 20240118 | 173200 | 85560936750 | 28750 | 28750 | 28750 | 28750 | 0 |
| 104 | 20240118 | 173100 | 85560936750 | 28750 | 28750 | 28750 | 28750 | 0 |
| 105 | 20240118 | 173000 | 85560936750 | 28750 | 28750 | 28750 | 28750 | 0 |
| 106 | 20240118 | 172900 | 85560936750 | 28750 | 28750 | 28750 | 28750 | 0 |
| 107 | 20240118 | 172800 | 85560936750 | 28750 | 28750 | 28750 | 28750 | 0 |
| 108 | 20240118 | 172700 | 85560936750 | 28750 | 28750 | 28750 | 28750 | 0 |
| 109 | 20240118 | 172600 | 85560936750 | 28750 | 28750 | 28750 | 28750 | 0 |
| 110 | 20240118 | 172500 | 85560936750 | 28750 | 28750 | 28750 | 28750 | 0 |
| 111 | 20240118 | 172400 | 85560936750 | 28750 | 28750 | 28750 | 28750 | 0 |
| 112 | 20240118 | 172300 | 85560936750 | 28750 | 28750 | 28750 | 28750 | 0 |
| 113 | 20240118 | 172200 | 85560936750 | 28750 | 28750 | 28750 | 28750 | 0 |
| 114 | 20240118 | 172100 | 85560936750 | 28750 | 28750 | 28750 | 28750 | 0 |
| 115 | 20240118 | 172000 | 85560936750 | 28750 | 28750 | 28750 | 28750 | 0 |
| 116 | 20240118 | 171900 | 85560936750 | 28750 | 28750 | 28750 | 28750 | 0 |
| 117 | 20240118 | 171800 | 85560936750 | 28750 | 28750 | 28750 | 28750 | 0 |
| 118 | 20240118 | 171700 | 85560936750 | 28750 | 28750 | 28750 | 28750 | 0 |
| 119 | 20240118 | 171600 | 85560936750 | 28750 | 28750 | 28750 | 28750 | 0 |
| 120 | 20240118 | 171500 | 85560936750 | 28750 | 28750 | 28750 | 28750 | 0 |
| 121 | 20240118 | 171400 | 85560936750 | 28750 | 28750 | 28750 | 28750 | 0 |
| 122 | 20240118 | 171300 | 85560936750 | 28750 | 28750 | 28750 | 28750 | 95346 |
| 123 | 20240118 | 171200 | 85560936750 | 28750 | 28750 | 28750 | 28750 | 0 |
| 124 | 20240118 | 171100 | 85560936750 | 28750 | 28750 | 28750 | 28750 | 0 |
| 125 | 20240118 | 171000 | 85560936750 | 28750 | 28750 | 28750 | 28750 | 0 |
| 126 | 20240118 | 170900 | 85560936750 | 28750 | 28750 | 28750 | 28750 | 0 |
| 127 | 20240118 | 170800 | 85560936750 | 28750 | 28750 | 28750 | 28750 | 0 |
| 128 | 20240118 | 170700 | 85560936750 | 28750 | 28750 | 28750 | 28750 | 0 |
| 129 | 20240118 | 170600 | 85560936750 | 28750 | 28750 | 28750 | 28750 | 0 |
| 130 | 20240118 | 170500 | 85560936750 | 28750 | 28750 | 28750 | 28750 | 0 |
| 131 | 20240118 | 170400 | 85560936750 | 28750 | 28750 | 28750 | 28750 | 0 |
| 132 | 20240118 | 170300 | 85560936750 | 28750 | 28750 | 28750 | 28750 | 0 |
| 133 | 20240118 | 170200 | 85560936750 | 28750 | 28750 | 28750 | 28750 | 0 |
| 134 | 20240118 | 170100 | 85560936750 | 28750 | 28750 | 28750 | 28750 | 0 |
| 135 | 20240118 | 170000 | 85560936750 | 28750 | 28750 | 28750 | 28750 | 0 |
| 136 | 20240118 | 165900 | 85560936750 | 28750 | 28750 | 28750 | 28750 | 0 |
| 137 | 20240118 | 165800 | 85560936750 | 28750 | 28750 | 28750 | 28750 | 0 |
| 138 | 20240118 | 165700 | 85560936750 | 28750 | 28750 | 28750 | 28750 | 0 |
| 139 | 20240118 | 165600 | 85560936750 | 28750 | 28750 | 28750 | 28750 | 0 |
| 140 | 20240118 | 165500 | 85560936750 | 28750 | 28750 | 28750 | 28750 | 0 |
| 141 | 20240118 | 165400 | 85560936750 | 28750 | 28750 | 28750 | 28750 | 0 |
| 142 | 20240118 | 165300 | 85560936750 | 28750 | 28750 | 28750 | 28750 | 0 |
| 143 | 20240118 | 165200 | 85560936750 | 28750 | 28750 | 28750 | 28750 | 0 |
| 144 | 20240118 | 165100 | 85560936750 | 28750 | 28750 | 28750 | 28750 | 0 |
| 145 | 20240118 | 165000 | 85560936750 | 28750 | 28750 | 28750 | 28750 | 0 |
| 146 | 20240118 | 164900 | 85560936750 | 28750 | 28750 | 28750 | 28750 | 0 |
| 147 | 20240118 | 164800 | 85560936750 | 28750 | 28750 | 28750 | 28750 | 0 |
| 148 | 20240118 | 164700 | 85560936750 | 28750 | 28750 | 28750 | 28750 | 0 |
| 149 | 20240118 | 164600 | 85560936750 | 28750 | 28750 | 28750 | 28750 | 0 |
| 150 | 20240118 | 164500 | 85560936750 | 28750 | 28750 | 28750 | 28750 | 0 |
| 151 | 20240118 | 164400 | 85560936750 | 28750 | 28750 | 28750 | 28750 | 0 |
| 152 | 20240118 | 164300 | 85560936750 | 28750 | 28750 | 28750 | 28750 | 95346 |
| 153 | 20240118 | 164200 | 85560936750 | 28750 | 28750 | 28750 | 28750 | 0 |
| 154 | 20240118 | 164100 | 85560936750 | 28750 | 28750 | 28750 | 28750 | 0 |
| 155 | 20240118 | 164000 | 85560936750 | 28750 | 28750 | 28750 | 28750 | 0 |
| 156 | 20240118 | 163900 | 85560936750 | 28750 | 28750 | 28750 | 28750 | 0 |
| 157 | 20240118 | 163800 | 85560936750 | 28750 | 28750 | 28750 | 28750 | 0 |
| 158 | 20240118 | 163700 | 85560936750 | 28750 | 28750 | 28750 | 28750 | 0 |
| 159 | 20240118 | 163600 | 85560936750 | 28750 | 28750 | 28750 | 28750 | 0 |
| 160 | 20240118 | 163500 | 85560936750 | 28750 | 28750 | 28750 | 28750 | 0 |
| 161 | 20240118 | 163400 | 85560936750 | 28750 | 28750 | 28750 | 28750 | 0 |
| 162 | 20240118 | 163300 | 85560936750 | 28750 | 28750 | 28750 | 28750 | 0 |
| 163 | 20240118 | 163200 | 85560936750 | 28750 | 28750 | 28750 | 28750 | 0 |
| 164 | 20240118 | 163100 | 85560936750 | 28750 | 28750 | 28750 | 28750 | 0 |
| 165 | 20240118 | 163000 | 85560936750 | 28750 | 28750 | 28750 | 28750 | 0 |
| 166 | 20240118 | 162900 | 85560936750 | 28750 | 28750 | 28750 | 28750 | 0 |
| 167 | 20240118 | 162800 | 85560936750 | 28750 | 28750 | 28750 | 28750 | 0 |
| 168 | 20240118 | 162700 | 85560936750 | 28750 | 28750 | 28750 | 28750 | 0 |
| 169 | 20240118 | 162600 | 85560936750 | 28750 | 28750 | 28750 | 28750 | 0 |
| 170 | 20240118 | 162500 | 85560936750 | 28750 | 28750 | 28750 | 28750 | 0 |
| 171 | 20240118 | 162400 | 85560936750 | 28750 | 28750 | 28750 | 28750 | 0 |
| 172 | 20240118 | 162300 | 85560936750 | 28750 | 28750 | 28750 | 28750 | 0 |
| 173 | 20240118 | 162200 | 85560936750 | 28750 | 28750 | 28750 | 28750 | 0 |
| 174 | 20240118 | 162100 | 85560936750 | 28750 | 28750 | 28750 | 28750 | 0 |
| 175 | 20240118 | 162000 | 85560936750 | 28750 | 28750 | 28750 | 28750 | 0 |
| 176 | 20240118 | 161900 | 85560936750 | 28750 | 28750 | 28750 | 28750 | 0 |
| 177 | 20240118 | 161800 | 85560936750 | 28750 | 28750 | 28750 | 28750 | 0 |
| 178 | 20240118 | 161700 | 85560936750 | 28750 | 28750 | 28750 | 28750 | 0 |
| 179 | 20240118 | 161600 | 85560936750 | 28750 | 28750 | 28750 | 28750 | 0 |
| 180 | 20240118 | 161500 | 85560936750 | 28750 | 28750 | 28750 | 28750 | 0 |
| 181 | 20240118 | 161400 | 85560936750 | 28750 | 28750 | 28750 | 28750 | 0 |
| 182 | 20240118 | 161300 | 85560936750 | 28750 | 28750 | 28750 | 28750 | 95346 |
| 183 | 20240118 | 161200 | 85560936750 | 28750 | 28750 | 28750 | 28750 | 0 |
| 184 | 20240118 | 161100 | 85560936750 | 28750 | 28750 | 28750 | 28750 | 0 |
| 185 | 20240118 | 161000 | 85560936750 | 28750 | 28750 | 28750 | 28750 | 0 |
| 186 | 20240118 | 160900 | 85560936750 | 28750 | 28750 | 28750 | 28750 | 0 |
| 187 | 20240118 | 160800 | 85560936750 | 28750 | 28750 | 28750 | 28750 | 0 |
| 188 | 20240118 | 160700 | 85560936750 | 28750 | 28750 | 28750 | 28750 | 0 |
| 189 | 20240118 | 160600 | 85560936750 | 28750 | 28750 | 28750 | 28750 | 0 |
| 190 | 20240118 | 160500 | 85560936750 | 28750 | 28750 | 28750 | 28750 | 0 |
| 191 | 20240118 | 160400 | 85560936750 | 28750 | 28750 | 28750 | 28750 | 0 |
| 192 | 20240118 | 160300 | 85560936750 | 28750 | 28750 | 28750 | 28750 | 0 |
| 193 | 20240118 | 160200 | 85560936750 | 28750 | 28750 | 28750 | 28750 | 0 |
| 194 | 20240118 | 160100 | 85560936750 | 28750 | 28750 | 28750 | 28750 | 0 |
| 195 | 20240118 | 160000 | 85560936750 | 28750 | 28750 | 28750 | 28750 | 0 |
| 196 | 20240118 | 155900 | 85560936750 | 28750 | 28750 | 28750 | 28750 | 0 |
| 197 | 20240118 | 155800 | 85560936750 | 28750 | 28750 | 28750 | 28750 | 0 |
| 198 | 20240118 | 155700 | 85560936750 | 28750 | 28750 | 28750 | 28750 | 0 |
| 199 | 20240118 | 155600 | 85560936750 | 28750 | 28750 | 28750 | 28750 | 0 |
| 200 | 20240118 | 155500 | 85560936750 | 28750 | 28750 | 28750 | 28750 | 0 |
| 201 | 20240118 | 155400 | 85560936750 | 28750 | 28750 | 28750 | 28750 | 0 |
| 202 | 20240118 | 155300 | 85560936750 | 28750 | 28750 | 28750 | 28750 | 0 |
| 203 | 20240118 | 155200 | 85560936750 | 28750 | 28750 | 28750 | 28750 | 0 |
| 204 | 20240118 | 155100 | 85560936750 | 28750 | 28750 | 28750 | 28750 | 0 |
| 205 | 20240118 | 155000 | 85560936750 | 28750 | 28750 | 28750 | 28750 | 0 |
| 206 | 20240118 | 154900 | 85560936750 | 28750 | 28750 | 28750 | 28750 | 0 |
| 207 | 20240118 | 154800 | 85560936750 | 28750 | 28750 | 28750 | 28750 | 0 |
| 208 | 20240118 | 154700 | 85560936750 | 28750 | 28750 | 28750 | 28750 | 0 |
| 209 | 20240118 | 154600 | 85560936750 | 28750 | 28750 | 28750 | 28750 | 0 |
| 210 | 20240118 | 154500 | 85560936750 | 28750 | 28750 | 28750 | 28750 | 0 |
| 211 | 20240118 | 154400 | 85560936750 | 28750 | 28750 | 28750 | 28750 | 0 |
| 212 | 20240118 | 154300 | 85560936750 | 28750 | 28750 | 28750 | 28750 | 95346 |
| 213 | 20240118 | 154200 | 85560936750 | 28750 | 28750 | 28750 | 28750 | 0 |
| 214 | 20240118 | 154100 | 85560936750 | 28750 | 28750 | 28750 | 28750 | 0 |
| 215 | 20240118 | 154000 | 85560936750 | 28750 | 28750 | 28750 | 28750 | 0 |
| 216 | 20240118 | 153900 | 85560936750 | 28750 | 28750 | 28750 | 28750 | 0 |
| 217 | 20240118 | 153800 | 85560936750 | 28750 | 28750 | 28750 | 28750 | 0 |
| 218 | 20240118 | 153700 | 85560936750 | 28750 | 28750 | 28750 | 28750 | 0 |
| 219 | 20240118 | 153600 | 85560936750 | 28750 | 28750 | 28750 | 28750 | 0 |
| 220 | 20240118 | 153500 | 85560936750 | 28750 | 28750 | 28750 | 28750 | 0 |
| 221 | 20240118 | 153400 | 85560936750 | 28750 | 28750 | 28750 | 28750 | 0 |
| 222 | 20240118 | 153300 | 85560936750 | 28750 | 28750 | 28750 | 28750 | 0 |
| 223 | 20240118 | 153200 | 85560936750 | 28750 | 28750 | 28750 | 28750 | 0 |
| 224 | 20240118 | 153100 | 85560936750 | 28750 | 28750 | 28750 | 28750 | 0 |
| 225 | 20240118 | 153000 | 85560936750 | 28750 | 28750 | 28750 | 28750 | 95346 |
| 226 | 20240118 | 152900 | 82819739250 | 28750 | 28750 | 28750 | 28750 | 0 |
| 227 | 20240118 | 152800 | 82819739250 | 28750 | 28750 | 28750 | 28750 | 0 |
| 228 | 20240118 | 152700 | 82819739250 | 28750 | 28750 | 28750 | 28750 | 0 |
| 229 | 20240118 | 152600 | 82819739250 | 28750 | 28750 | 28750 | 28750 | 0 |
| 230 | 20240118 | 152500 | 82819739250 | 28750 | 28750 | 28750 | 28750 | 0 |
| 231 | 20240118 | 152400 | 82819739250 | 28750 | 28750 | 28750 | 28750 | 0 |
| 232 | 20240118 | 152300 | 82819739250 | 28750 | 28750 | 28750 | 28750 | 0 |
| 233 | 20240118 | 152200 | 82819739250 | 28750 | 28750 | 28750 | 28750 | 0 |
| 234 | 20240118 | 152100 | 82819739250 | 28750 | 28750 | 28750 | 28750 | 0 |
| 235 | 20240118 | 152000 | 82819739250 | 28750 | 28750 | 28750 | 28750 | 0 |
| 236 | 20240118 | 151900 | 82819739250 | 28750 | 28200 | 28800 | 28100 | 74443 |
| 237 | 20240118 | 151800 | 80702900100 | 28200 | 28100 | 28250 | 28000 | 32813 |
| 238 | 20240118 | 151700 | 79780029100 | 28100 | 27900 | 28100 | 27900 | 11595 |
| 239 | 20240118 | 151600 | 79455310500 | 27900 | 27800 | 27950 | 27750 | 14638 |
| 240 | 20240118 | 151500 | 79047688300 | 27800 | 28050 | 28050 | 27800 | 20553 |
| 241 | 20240118 | 151400 | 78474461450 | 28050 | 27850 | 28150 | 27800 | 21440 |
| 242 | 20240118 | 151300 | 77873537950 | 27850 | 27750 | 27950 | 27750 | 7589 |
| 243 | 20240118 | 151200 | 77662314050 | 27800 | 27900 | 28000 | 27650 | 28974 |
| 244 | 20240118 | 151100 | 76857962500 | 27950 | 28000 | 28050 | 27800 | 30520 |
| 245 | 20240118 | 151000 | 76006153250 | 27950 | 28150 | 28200 | 27950 | 17998 |
| 246 | 20240118 | 150900 | 75501510600 | 28150 | 28200 | 28250 | 28050 | 19713 |
| 247 | 20240118 | 150800 | 74945845050 | 28200 | 27950 | 28250 | 27950 | 24870 |
| 248 | 20240118 | 150700 | 74246434900 | 27950 | 28300 | 28300 | 27900 | 36884 |
| 249 | 20240118 | 150600 | 73211156150 | 28250 | 28100 | 28500 | 28050 | 79811 |
| 250 | 20240118 | 150500 | 70953055900 | 28050 | 28150 | 28250 | 27900 | 50887 |
| 251 | 20240118 | 150400 | 69522785350 | 28150 | 27850 | 28250 | 27800 | 117560 |
| 252 | 20240118 | 150300 | 66226940750 | 27850 | 27600 | 27850 | 27550 | 26372 |
| 253 | 20240118 | 150200 | 65494536050 | 27550 | 27750 | 27850 | 27500 | 46206 |
| 254 | 20240118 | 150100 | 64214610650 | 27800 | 27700 | 27800 | 27650 | 67005 |
| 255 | 20240118 | 150000 | 62357142500 | 27650 | 27650 | 27650 | 27650 | 0 |
| 256 | 20240118 | 145900 | 62357142500 | 27650 | 27600 | 27650 | 27550 | 31911 |
| 257 | 20240118 | 145800 | 61475537450 | 27550 | 27500 | 27600 | 27400 | 45695 |
| 258 | 20240118 | 145700 | 60218537750 | 27500 | 27250 | 27500 | 27200 | 32755 |
| 259 | 20240118 | 145600 | 59321310100 | 27250 | 27300 | 27300 | 27200 | 4057 |
| 260 | 20240118 | 145500 | 59210786500 | 27250 | 27300 | 27300 | 27200 | 5660 |
| 261 | 20240118 | 145400 | 59056585900 | 27250 | 27300 | 27300 | 27200 | 4350 |
| 262 | 20240118 | 145300 | 58937957650 | 27300 | 27250 | 27300 | 27150 | 5191 |
| 263 | 20240118 | 145200 | 58796585550 | 27250 | 27300 | 27300 | 27200 | 7099 |
| 264 | 20240118 | 145100 | 58603121500 | 27250 | 27400 | 27400 | 27250 | 12457 |
| 265 | 20240118 | 145000 | 58262901650 | 27350 | 27200 | 27400 | 27100 | 19659 |
| 266 | 20240118 | 144900 | 57726213800 | 27200 | 27300 | 27350 | 27050 | 15156 |
| 267 | 20240118 | 144800 | 57313834600 | 27300 | 27300 | 27350 | 27250 | 24993 |
| 268 | 20240118 | 144700 | 56631381800 | 27300 | 27100 | 27300 | 27100 | 52787 |
| 269 | 20240118 | 144600 | 55195650000 | 27100 | 26950 | 27100 | 26900 | 26172 |
| 270 | 20240118 | 144500 | 54488039800 | 26950 | 26900 | 26950 | 26850 | 6070 |
| 271 | 20240118 | 144400 | 54324612050 | 27000 | 26900 | 27000 | 26850 | 19754 |
| 272 | 20240118 | 144300 | 53792284050 | 26900 | 26700 | 26900 | 26700 | 11346 |
| 273 | 20240118 | 144200 | 53488341000 | 26650 | 26650 | 26700 | 26650 | 3184 |
| 274 | 20240118 | 144100 | 53403337600 | 26650 | 26550 | 26700 | 26550 | 6040 |
| 275 | 20240118 | 144000 | 53242578550 | 26550 | 26550 | 26600 | 26550 | 594 |
| 276 | 20240118 | 143900 | 53226801600 | 26550 | 26550 | 26600 | 26500 | 803 |
| 277 | 20240118 | 143800 | 53205486500 | 26550 | 26550 | 26550 | 26500 | 832 |
| 278 | 20240118 | 143700 | 53183425600 | 26550 | 26600 | 26600 | 26500 | 767 |
| 279 | 20240118 | 143600 | 53163075250 | 26600 | 26600 | 26600 | 26500 | 2740 |
| 280 | 20240118 | 143500 | 53090348000 | 26550 | 26600 | 26650 | 26550 | 1982 |
| 281 | 20240118 | 143400 | 53037616050 | 26550 | 26600 | 26650 | 26550 | 1789 |
| 282 | 20240118 | 143300 | 52990008700 | 26600 | 26600 | 26600 | 26550 | 897 |
| 283 | 20240118 | 143200 | 52966158500 | 26550 | 26450 | 26600 | 26450 | 4486 |
| 284 | 20240118 | 143100 | 52846961300 | 26500 | 26500 | 26550 | 26500 | 694 |
| 285 | 20240118 | 143000 | 52828555450 | 26500 | 26550 | 26550 | 26400 | 5449 |
| 286 | 20240118 | 142900 | 52684441200 | 26550 | 26600 | 26600 | 26500 | 1516 |
| 287 | 20240118 | 142800 | 52644198650 | 26600 | 26550 | 26600 | 26550 | 1446 |
| 288 | 20240118 | 142700 | 52605749800 | 26600 | 26550 | 26600 | 26500 | 3805 |
| 289 | 20240118 | 142600 | 52504822200 | 26550 | 26600 | 26600 | 26500 | 930 |
| 290 | 20240118 | 142500 | 52480129700 | 26600 | 26600 | 26600 | 26550 | 1147 |
| 291 | 20240118 | 142400 | 52449630350 | 26600 | 26550 | 26600 | 26500 | 1141 |
| 292 | 20240118 | 142300 | 52419323400 | 26550 | 26500 | 26550 | 26450 | 801 |
| 293 | 20240118 | 142200 | 52398078750 | 26500 | 26450 | 26500 | 26450 | 658 |
| 294 | 20240118 | 142100 | 52380657650 | 26450 | 26500 | 26500 | 26450 | 1219 |
| 295 | 20240118 | 142000 | 52348361200 | 26450 | 26500 | 26500 | 26450 | 1476 |
| 296 | 20240118 | 141900 | 52309276000 | 26450 | 26500 | 26500 | 26450 | 3605 |
| 297 | 20240118 | 141800 | 52213886300 | 26500 | 26550 | 26550 | 26450 | 3343 |
| 298 | 20240118 | 141700 | 52125422550 | 26550 | 26550 | 26600 | 26500 | 1026 |
| 299 | 20240118 | 141600 | 52098181250 | 26600 | 26650 | 26650 | 26600 | 3315 |
| 300 | 20240118 | 141500 | 52009951700 | 26650 | 26700 | 26700 | 26650 | 1222 |
| 301 | 20240118 | 141400 | 51977360150 | 26650 | 26600 | 26650 | 26550 | 3083 |
| 302 | 20240118 | 141300 | 51895206300 | 26550 | 26600 | 26650 | 26550 | 624 |
| 303 | 20240118 | 141200 | 51878613100 | 26600 | 26650 | 26650 | 26600 | 5725 |
| 304 | 20240118 | 141100 | 51726200850 | 26650 | 26550 | 26650 | 26450 | 7591 |
| 305 | 20240118 | 141000 | 51524489400 | 26550 | 26500 | 26550 | 26450 | 858 |
| 306 | 20240118 | 140900 | 51501752250 | 26500 | 26500 | 26550 | 26500 | 567 |
| 307 | 20240118 | 140800 | 51486721000 | 26500 | 26450 | 26500 | 26400 | 4599 |
| 308 | 20240118 | 140700 | 51364959800 | 26450 | 26450 | 26500 | 26450 | 2301 |
| 309 | 20240118 | 140600 | 51303996300 | 26450 | 26550 | 26600 | 26400 | 3534 |
| 310 | 20240118 | 140500 | 51210330600 | 26550 | 26400 | 26650 | 26350 | 15010 |
| 311 | 20240118 | 140400 | 50812600200 | 26400 | 26300 | 26400 | 26250 | 3502 |
| 312 | 20240118 | 140300 | 50720405550 | 26300 | 26250 | 26300 | 26250 | 849 |
| 313 | 20240118 | 140200 | 50698106250 | 26250 | 26300 | 26300 | 26250 | 1332 |
| 314 | 20240118 | 140100 | 50663080500 | 26300 | 26250 | 26300 | 26200 | 2427 |
| 315 | 20240118 | 140000 | 50599434550 | 26200 | 26050 | 26250 | 26050 | 3750 |
| 316 | 20240118 | 135900 | 50501452250 | 26050 | 26000 | 26100 | 26000 | 4012 |
| 317 | 20240118 | 135800 | 50396983200 | 26000 | 26150 | 26150 | 25950 | 11787 |
| 318 | 20240118 | 135700 | 50090021850 | 26150 | 26200 | 26250 | 26150 | 3095 |
| 319 | 20240118 | 135600 | 50008979250 | 26250 | 26150 | 26250 | 26150 | 3436 |
| 320 | 20240118 | 135500 | 49918913850 | 26150 | 26200 | 26250 | 26150 | 5286 |
| 321 | 20240118 | 135400 | 49780481600 | 26150 | 26200 | 26200 | 26150 | 4356 |
| 322 | 20240118 | 135300 | 49666399500 | 26200 | 26150 | 26200 | 26150 | 3275 |
| 323 | 20240118 | 135200 | 49580659250 | 26200 | 26150 | 26200 | 26150 | 3611 |
| 324 | 20240118 | 135100 | 49486202300 | 26150 | 26150 | 26250 | 26100 | 6045 |
| 325 | 20240118 | 135000 | 49327871100 | 26150 | 26100 | 26200 | 26050 | 5604 |
| 326 | 20240118 | 134900 | 49181360000 | 26100 | 26200 | 26200 | 26100 | 3520 |
| 327 | 20240118 | 134800 | 49089314200 | 26200 | 26150 | 26250 | 26100 | 4161 |
| 328 | 20240118 | 134700 | 48980567800 | 26100 | 26250 | 26250 | 26100 | 6901 |
| 329 | 20240118 | 134600 | 48799835650 | 26250 | 26300 | 26350 | 26250 | 16981 |
| 330 | 20240118 | 134500 | 48353630350 | 26300 | 26350 | 26350 | 26300 | 5503 |
| 331 | 20240118 | 134400 | 48208810250 | 26400 | 26350 | 26400 | 26350 | 1671 |
| 332 | 20240118 | 134300 | 48164750600 | 26350 | 26300 | 26400 | 26300 | 5530 |
| 333 | 20240118 | 134200 | 48019165500 | 26300 | 26350 | 26400 | 26300 | 4948 |
| 334 | 20240118 | 134100 | 47888872500 | 26350 | 26450 | 26500 | 26350 | 10054 |
| 335 | 20240118 | 134000 | 47623388700 | 26450 | 26500 | 26550 | 26450 | 8119 |
| 336 | 20240118 | 133900 | 47408475200 | 26550 | 26450 | 26550 | 26450 | 3973 |
| 337 | 20240118 | 133800 | 47303269700 | 26450 | 26450 | 26500 | 26400 | 6537 |
| 338 | 20240118 | 133700 | 47130365800 | 26450 | 26650 | 26650 | 26450 | 12999 |
| 339 | 20240118 | 133600 | 46785347750 | 26650 | 26650 | 26750 | 26600 | 2705 |
| 340 | 20240118 | 133500 | 46713259600 | 26650 | 26700 | 26700 | 26650 | 1360 |
| 341 | 20240118 | 133400 | 46676968800 | 26650 | 26600 | 26650 | 26600 | 1749 |
| 342 | 20240118 | 133300 | 46630418100 | 26650 | 26650 | 26700 | 26600 | 3038 |
| 343 | 20240118 | 133200 | 46549450500 | 26700 | 26700 | 26750 | 26650 | 751 |
| 344 | 20240118 | 133100 | 46529402350 | 26650 | 26800 | 26800 | 26650 | 2123 |
| 345 | 20240118 | 133000 | 46472708400 | 26750 | 26800 | 26800 | 26700 | 878 |
| 346 | 20240118 | 132900 | 46449212500 | 26800 | 26750 | 26800 | 26750 | 784 |
| 347 | 20240118 | 132800 | 46428214050 | 26800 | 26700 | 26800 | 26700 | 1439 |
| 348 | 20240118 | 132700 | 46389749050 | 26750 | 26800 | 26800 | 26700 | 1696 |
| 349 | 20240118 | 132600 | 46344342300 | 26850 | 26800 | 26850 | 26750 | 3695 |
| 350 | 20240118 | 132500 | 46245294900 | 26800 | 26700 | 26800 | 26700 | 1629 |
| 351 | 20240118 | 132400 | 46201733750 | 26700 | 26750 | 26750 | 26700 | 1950 |
| 352 | 20240118 | 132300 | 46149649950 | 26700 | 26750 | 26800 | 26650 | 1380 |
| 353 | 20240118 | 132200 | 46112775200 | 26750 | 26750 | 26800 | 26700 | 1535 |
| 354 | 20240118 | 132100 | 46071683050 | 26800 | 26700 | 26800 | 26700 | 1750 |
| 355 | 20240118 | 132000 | 46024838350 | 26750 | 26750 | 26800 | 26650 | 1310 |
| 356 | 20240118 | 131900 | 45989839150 | 26800 | 26650 | 26800 | 26600 | 873 |
| 357 | 20240118 | 131800 | 45966501700 | 26650 | 26650 | 26650 | 26600 | 8015 |
| 358 | 20240118 | 131700 | 45753277150 | 26600 | 26700 | 26700 | 26600 | 3209 |
| 359 | 20240118 | 131600 | 45667767650 | 26650 | 26750 | 26750 | 26650 | 1655 |
| 360 | 20240118 | 131500 | 45623614100 | 26700 | 26700 | 26800 | 26700 | 1218 |
| 361 | 20240118 | 131400 | 45591027750 | 26700 | 26700 | 26750 | 26600 | 3826 |
| 362 | 20240118 | 131300 | 45489043450 | 26650 | 26650 | 26700 | 26650 | 1614 |
| 363 | 20240118 | 131200 | 45446011850 | 26650 | 26700 | 26750 | 26650 | 2078 |
| 364 | 20240118 | 131100 | 45390577400 | 26750 | 26700 | 26750 | 26650 | 3714 |
| 365 | 20240118 | 131000 | 45291487750 | 26700 | 26850 | 26850 | 26650 | 3535 |
| 366 | 20240118 | 130900 | 45197024900 | 26850 | 27000 | 27000 | 26750 | 3482 |
| 367 | 20240118 | 130800 | 45103501000 | 26950 | 26850 | 27000 | 26800 | 16572 |
| 368 | 20240118 | 130700 | 44657149400 | 26800 | 26800 | 26850 | 26750 | 2198 |
| 369 | 20240118 | 130600 | 44598268000 | 26800 | 26800 | 26800 | 26750 | 895 |
| 370 | 20240118 | 130500 | 44574313550 | 26800 | 26750 | 26800 | 26750 | 210 |
| 371 | 20240118 | 130400 | 44568691250 | 26800 | 26850 | 26850 | 26750 | 1901 |
| 372 | 20240118 | 130300 | 44517671500 | 26850 | 26750 | 26850 | 26700 | 2084 |
| 373 | 20240118 | 130200 | 44461873200 | 26800 | 26800 | 26800 | 26750 | 895 |
| 374 | 20240118 | 130100 | 44437888100 | 26800 | 26700 | 26800 | 26700 | 2740 |
| 375 | 20240118 | 130000 | 44364613750 | 26700 | 26700 | 26750 | 26700 | 1488 |
| 376 | 20240118 | 125900 | 44324849600 | 26700 | 26650 | 26750 | 26600 | 4584 |
| 377 | 20240118 | 125800 | 44202744050 | 26650 | 26750 | 26750 | 26600 | 9648 |
| 378 | 20240118 | 125700 | 43945483650 | 26750 | 26750 | 26800 | 26700 | 1109 |
| 379 | 20240118 | 125600 | 43915822000 | 26750 | 26700 | 26750 | 26650 | 930 |
| 380 | 20240118 | 125500 | 43890991050 | 26700 | 26700 | 26750 | 26650 | 2294 |
| 381 | 20240118 | 125400 | 43829736300 | 26700 | 26650 | 26750 | 26650 | 1770 |
| 382 | 20240118 | 125300 | 43782490550 | 26650 | 26650 | 26700 | 26650 | 1665 |
| 383 | 20240118 | 125200 | 43738104750 | 26700 | 26650 | 26700 | 26600 | 856 |
| 384 | 20240118 | 125100 | 43715286000 | 26650 | 26600 | 26700 | 26600 | 1748 |
| 385 | 20240118 | 125000 | 43668701350 | 26650 | 26700 | 26700 | 26650 | 3791 |
| 386 | 20240118 | 124900 | 43567612900 | 26700 | 26750 | 26750 | 26700 | 413 |
| 387 | 20240118 | 124800 | 43556573050 | 26700 | 26700 | 26750 | 26650 | 1395 |
| 388 | 20240118 | 124700 | 43519337000 | 26650 | 26650 | 26700 | 26650 | 1172 |
| 389 | 20240118 | 124600 | 43488069050 | 26650 | 26650 | 26650 | 26600 | 3425 |
| 390 | 20240118 | 124500 | 43396893450 | 26600 | 26800 | 26800 | 26600 | 6841 |
| 391 | 20240118 | 124400 | 43214366500 | 26800 | 26750 | 26900 | 26750 | 1663 |
| 392 | 20240118 | 124300 | 43169822500 | 26750 | 26900 | 26900 | 26700 | 4869 |
| 393 | 20240118 | 124200 | 43039376750 | 26900 | 26950 | 26950 | 26850 | 1358 |
| 394 | 20240118 | 124100 | 43002861650 | 26950 | 26900 | 26950 | 26850 | 2582 |
| 395 | 20240118 | 124000 | 42933414200 | 26900 | 26900 | 26900 | 26850 | 1900 |
| 396 | 20240118 | 123900 | 42882329900 | 26900 | 26800 | 26900 | 26800 | 2030 |
| 397 | 20240118 | 123800 | 42827816700 | 26800 | 26900 | 26950 | 26750 | 13059 |
| 398 | 20240118 | 123700 | 42477695650 | 26950 | 27000 | 27000 | 26900 | 3367 |
| 399 | 20240118 | 123600 | 42386858400 | 27000 | 27050 | 27050 | 26950 | 6229 |
| 400 | 20240118 | 123500 | 42218538050 | 27050 | 26900 | 27050 | 26850 | 5555 |
| 401 | 20240118 | 123400 | 42068655400 | 26900 | 26950 | 27000 | 26850 | 3174 |
| 402 | 20240118 | 123300 | 41983159550 | 27000 | 26850 | 27000 | 26850 | 3239 |
| 403 | 20240118 | 123200 | 41895971950 | 26850 | 26850 | 26900 | 26800 | 3869 |
| 404 | 20240118 | 123100 | 41792097200 | 26850 | 27000 | 27000 | 26850 | 3151 |
| 405 | 20240118 | 123000 | 41707246650 | 27000 | 27050 | 27050 | 26900 | 5099 |
| 406 | 20240118 | 122900 | 41569901150 | 27050 | 27000 | 27050 | 26950 | 4086 |
| 407 | 20240118 | 122800 | 41459551950 | 26950 | 27100 | 27100 | 26900 | 6134 |
| 408 | 20240118 | 122700 | 41293836650 | 27050 | 27000 | 27100 | 26900 | 8022 |
| 409 | 20240118 | 122600 | 41077481250 | 27000 | 27000 | 27100 | 26950 | 7684 |
| 410 | 20240118 | 122500 | 40869865850 | 27000 | 27100 | 27200 | 26950 | 21474 |
| 411 | 20240118 | 122400 | 40287998150 | 27050 | 27050 | 27100 | 26900 | 8654 |
| 412 | 20240118 | 122300 | 40054216750 | 27000 | 27050 | 27150 | 26900 | 32489 |
| 413 | 20240118 | 122200 | 39174069850 | 27050 | 26900 | 27100 | 26800 | 37724 |
| 414 | 20240118 | 122100 | 38156095750 | 26900 | 26800 | 26950 | 26800 | 9192 |
| 415 | 20240118 | 122000 | 37908832550 | 26900 | 26700 | 26950 | 26700 | 29864 |
| 416 | 20240118 | 121900 | 37106904350 | 26700 | 26700 | 26750 | 26650 | 1298 |
| 417 | 20240118 | 121800 | 37072228300 | 26700 | 26700 | 26750 | 26650 | 1555 |
| 418 | 20240118 | 121700 | 37030719550 | 26650 | 26600 | 26700 | 26600 | 8712 |
| 419 | 20240118 | 121600 | 36798241800 | 26650 | 26500 | 26650 | 26500 | 3138 |
| 420 | 20240118 | 121500 | 36714817750 | 26500 | 26550 | 26550 | 26500 | 1599 |
| 421 | 20240118 | 121400 | 36672425800 | 26550 | 26500 | 26550 | 26500 | 757 |
| 422 | 20240118 | 121300 | 36652349050 | 26550 | 26550 | 26600 | 26500 | 1028 |
| 423 | 20240118 | 121200 | 36625027150 | 26600 | 26550 | 26600 | 26550 | 1803 |
| 424 | 20240118 | 121100 | 36577126700 | 26600 | 26600 | 26600 | 26500 | 3986 |
| 425 | 20240118 | 121000 | 36471287300 | 26600 | 26600 | 26700 | 26600 | 5103 |
| 426 | 20240118 | 120900 | 36335306700 | 26650 | 26650 | 26700 | 26600 | 1252 |
| 427 | 20240118 | 120800 | 36301954200 | 26650 | 26700 | 26750 | 26650 | 2873 |
| 428 | 20240118 | 120700 | 36225308150 | 26700 | 26550 | 26700 | 26550 | 2815 |
| 429 | 20240118 | 120600 | 36150312600 | 26550 | 26650 | 26700 | 26550 | 1983 |
| 430 | 20240118 | 120500 | 36097558650 | 26700 | 26650 | 26700 | 26500 | 2190 |
| 431 | 20240118 | 120400 | 36039244000 | 26650 | 26600 | 26700 | 26600 | 2602 |
| 432 | 20240118 | 120300 | 35969814300 | 26650 | 26650 | 26750 | 26550 | 3470 |
| 433 | 20240118 | 120200 | 35877231500 | 26650 | 26600 | 26750 | 26550 | 7357 |
| 434 | 20240118 | 120100 | 35680977750 | 26600 | 26500 | 26600 | 26450 | 3698 |
| 435 | 20240118 | 120000 | 35582937600 | 26500 | 26450 | 26500 | 26400 | 2341 |
| 436 | 20240118 | 115900 | 35521030750 | 26400 | 26450 | 26450 | 26400 | 2920 |
| 437 | 20240118 | 115800 | 35443921450 | 26400 | 26450 | 26450 | 26400 | 4040 |
| 438 | 20240118 | 115700 | 35337248500 | 26400 | 26400 | 26450 | 26400 | 1375 |
| 439 | 20240118 | 115600 | 35300944700 | 26400 | 26450 | 26450 | 26400 | 3366 |
| 440 | 20240118 | 115500 | 35212037500 | 26450 | 26450 | 26500 | 26450 | 2115 |
| 441 | 20240118 | 115400 | 35156070950 | 26450 | 26500 | 26500 | 26450 | 1356 |
| 442 | 20240118 | 115300 | 35120191250 | 26500 | 26500 | 26550 | 26450 | 1599 |
| 443 | 20240118 | 115200 | 35077842900 | 26500 | 26500 | 26500 | 26450 | 1474 |
| 444 | 20240118 | 115100 | 35038817250 | 26500 | 26550 | 26550 | 26450 | 1689 |
| 445 | 20240118 | 115000 | 34994100800 | 26500 | 26400 | 26550 | 26350 | 1692 |
| 446 | 20240118 | 114900 | 34949335750 | 26350 | 26500 | 26550 | 26300 | 10676 |
| 447 | 20240118 | 114800 | 34667429250 | 26500 | 26700 | 26750 | 26500 | 7018 |
| 448 | 20240118 | 114700 | 34480710400 | 26700 | 26650 | 26750 | 26650 | 3092 |
| 449 | 20240118 | 114600 | 34398173300 | 26650 | 26600 | 26700 | 26550 | 2019 |
| 450 | 20240118 | 114500 | 34344418400 | 26650 | 26800 | 26850 | 26600 | 11487 |
| 451 | 20240118 | 114400 | 34037388550 | 26850 | 26700 | 26850 | 26700 | 10056 |
| 452 | 20240118 | 114300 | 33768036800 | 26750 | 26700 | 26750 | 26600 | 2240 |
| 453 | 20240118 | 114200 | 33708233650 | 26700 | 26650 | 26750 | 26550 | 6420 |
| 454 | 20240118 | 114100 | 33537013200 | 26600 | 26500 | 26650 | 26500 | 4095 |
| 455 | 20240118 | 114000 | 33428110350 | 26500 | 26700 | 26750 | 26500 | 3710 |
| 456 | 20240118 | 113900 | 33329360550 | 26700 | 26700 | 26750 | 26650 | 7025 |
| 457 | 20240118 | 113800 | 33141728400 | 26700 | 26450 | 26750 | 26450 | 11016 |
| 458 | 20240118 | 113700 | 32848149250 | 26500 | 26550 | 26600 | 26400 | 4496 |
| 459 | 20240118 | 113600 | 32728864100 | 26550 | 26350 | 26550 | 26300 | 13905 |
| 460 | 20240118 | 113500 | 32360854750 | 26350 | 26250 | 26350 | 26200 | 1965 |
| 461 | 20240118 | 113400 | 32309203500 | 26250 | 26250 | 26300 | 26200 | 2226 |
| 462 | 20240118 | 113300 | 32250722000 | 26250 | 26350 | 26350 | 26250 | 1115 |
| 463 | 20240118 | 113200 | 32221421200 | 26350 | 26300 | 26350 | 26250 | 1423 |
| 464 | 20240118 | 113100 | 32183990650 | 26250 | 26250 | 26300 | 26250 | 229 |
| 465 | 20240118 | 113000 | 32177972850 | 26250 | 26250 | 26300 | 26200 | 2123 |
| 466 | 20240118 | 112900 | 32122240650 | 26300 | 26300 | 26300 | 26250 | 1051 |
| 467 | 20240118 | 112800 | 32094624350 | 26300 | 26300 | 26350 | 26300 | 489 |
| 468 | 20240118 | 112700 | 32081762900 | 26300 | 26300 | 26350 | 26250 | 1855 |
| 469 | 20240118 | 112600 | 32032993900 | 26300 | 26300 | 26350 | 26300 | 642 |
| 470 | 20240118 | 112500 | 32016093550 | 26300 | 26350 | 26350 | 26300 | 761 |
| 471 | 20240118 | 112400 | 31996072050 | 26350 | 26300 | 26350 | 26300 | 351 |
| 472 | 20240118 | 112300 | 31986828850 | 26350 | 26350 | 26400 | 26250 | 2219 |
| 473 | 20240118 | 112200 | 31928458650 | 26300 | 26300 | 26350 | 26250 | 3657 |
| 474 | 20240118 | 112100 | 31832291700 | 26300 | 26300 | 26400 | 26300 | 1476 |
| 475 | 20240118 | 112000 | 31793448300 | 26250 | 26350 | 26400 | 26250 | 1540 |
| 476 | 20240118 | 111900 | 31752919800 | 26400 | 26250 | 26400 | 26200 | 2417 |
| 477 | 20240118 | 111800 | 31689396700 | 26250 | 26150 | 26300 | 26100 | 3601 |
| 478 | 20240118 | 111700 | 31595141450 | 26150 | 26250 | 26300 | 26150 | 7605 |
| 479 | 20240118 | 111600 | 31395850750 | 26250 | 26450 | 26450 | 26250 | 16461 |
| 480 | 20240118 | 111500 | 30961807350 | 26450 | 26500 | 26500 | 26450 | 3685 |
| 481 | 20240118 | 111400 | 30864330500 | 26450 | 26450 | 26500 | 26450 | 3046 |
| 482 | 20240118 | 111300 | 30783624500 | 26500 | 26450 | 26500 | 26400 | 1628 |
| 483 | 20240118 | 111200 | 30740535200 | 26400 | 26350 | 26500 | 26300 | 2907 |
| 484 | 20240118 | 111100 | 30663756550 | 26300 | 26400 | 26400 | 26300 | 4703 |
| 485 | 20240118 | 111000 | 30539801350 | 26400 | 26350 | 26500 | 26300 | 4713 |
| 486 | 20240118 | 110900 | 30415411450 | 26350 | 26500 | 26550 | 26350 | 11745 |
| 487 | 20240118 | 110800 | 30105104150 | 26500 | 26550 | 26600 | 26350 | 23114 |
| 488 | 20240118 | 110700 | 29493774150 | 26600 | 26750 | 26850 | 26500 | 24350 |
| 489 | 20240118 | 110600 | 28843823100 | 26800 | 27000 | 27000 | 26750 | 33859 |
| 490 | 20240118 | 110500 | 27933466850 | 27000 | 26700 | 27000 | 26700 | 59628 |
| 491 | 20240118 | 110400 | 26330554250 | 26700 | 26700 | 26750 | 26600 | 15942 |
| 492 | 20240118 | 110300 | 25904883250 | 26700 | 26650 | 26700 | 26500 | 21048 |
| 493 | 20240118 | 110200 | 25344507500 | 26700 | 26550 | 26700 | 26500 | 21962 |
| 494 | 20240118 | 110100 | 24759614050 | 26600 | 26400 | 26650 | 26350 | 37220 |
| 495 | 20240118 | 110000 | 23772303250 | 26400 | 26350 | 26400 | 26250 | 3836 |
| 496 | 20240118 | 105900 | 23671110500 | 26350 | 26350 | 26450 | 26300 | 5256 |
| 497 | 20240118 | 105800 | 23532453450 | 26300 | 26400 | 26450 | 26100 | 14605 |
| 498 | 20240118 | 105700 | 23149135000 | 26400 | 26250 | 26400 | 26200 | 3943 |
| 499 | 20240118 | 105600 | 23045418750 | 26250 | 26100 | 26250 | 26100 | 3592 |
| 500 | 20240118 | 105500 | 22951429850 | 26100 | 25950 | 26100 | 25950 | 1080 |
| 501 | 20240118 | 105400 | 22923307650 | 25950 | 26200 | 26200 | 25950 | 3414 |
| 502 | 20240118 | 105300 | 22834248650 | 26200 | 26200 | 26250 | 26150 | 2069 |
| 503 | 20240118 | 105200 | 22780103150 | 26150 | 26150 | 26300 | 25950 | 6717 |
| 504 | 20240118 | 105100 | 22604981900 | 26150 | 26100 | 26250 | 26000 | 5742 |
| 505 | 20240118 | 105000 | 22455155750 | 26150 | 26350 | 26350 | 26100 | 3457 |
| 506 | 20240118 | 104900 | 22364481600 | 26300 | 26350 | 26400 | 26300 | 1457 |
| 507 | 20240118 | 104800 | 22326096900 | 26400 | 26250 | 26450 | 26250 | 5737 |
| 508 | 20240118 | 104700 | 22174737300 | 26300 | 26100 | 26400 | 26050 | 6027 |
| 509 | 20240118 | 104600 | 22016578950 | 26050 | 26250 | 26250 | 26050 | 5294 |
| 510 | 20240118 | 104500 | 21878138600 | 26250 | 26300 | 26500 | 26000 | 13492 |
| 511 | 20240118 | 104400 | 21524688700 | 26350 | 26400 | 26500 | 26100 | 14240 |
| 512 | 20240118 | 104300 | 21151034650 | 26500 | 26550 | 26550 | 26300 | 20180 |
| 513 | 20240118 | 104200 | 20617477500 | 26550 | 26500 | 26600 | 26450 | 14570 |
| 514 | 20240118 | 104100 | 20231159750 | 26450 | 26450 | 26650 | 26450 | 25520 |
| 515 | 20240118 | 104000 | 19553017850 | 26400 | 26550 | 26650 | 26400 | 42264 |
| 516 | 20240118 | 103900 | 18430542650 | 26550 | 26300 | 26550 | 26300 | 46499 |
| 517 | 20240118 | 103800 | 17200686700 | 26300 | 26350 | 26350 | 26150 | 15754 |
| 518 | 20240118 | 103700 | 16786692750 | 26350 | 26250 | 26350 | 26200 | 20681 |
| 519 | 20240118 | 103600 | 16242830000 | 26250 | 26050 | 26300 | 26000 | 21092 |
| 520 | 20240118 | 103500 | 15691367850 | 26000 | 25900 | 26050 | 25850 | 16759 |
| 521 | 20240118 | 103400 | 15255705350 | 25900 | 25900 | 25900 | 25850 | 1130 |
| 522 | 20240118 | 103300 | 15226440050 | 25750 | 25900 | 26000 | 25750 | 2652 |
| 523 | 20240118 | 103200 | 15157715450 | 25900 | 25900 | 25950 | 25850 | 1361 |
| 524 | 20240118 | 103100 | 15122464000 | 25900 | 25850 | 26000 | 25750 | 5852 |
| 525 | 20240118 | 103000 | 14970782300 | 25900 | 25800 | 25900 | 25750 | 2262 |
| 526 | 20240118 | 102900 | 14912359250 | 25750 | 25700 | 25800 | 25650 | 1039 |
| 527 | 20240118 | 102800 | 14885645850 | 25700 | 25550 | 25700 | 25500 | 2771 |
| 528 | 20240118 | 102700 | 14814867500 | 25550 | 25650 | 25700 | 25550 | 6033 |
| 529 | 20240118 | 102600 | 14660458050 | 25650 | 25650 | 25650 | 25600 | 2949 |
| 530 | 20240118 | 102500 | 14584943900 | 25650 | 25700 | 25750 | 25650 | 4907 |
| 531 | 20240118 | 102400 | 14459041600 | 25750 | 25700 | 25800 | 25650 | 3518 |
| 532 | 20240118 | 102300 | 14368613250 | 25750 | 25700 | 25800 | 25700 | 884 |
| 533 | 20240118 | 102200 | 14345860850 | 25750 | 25700 | 25800 | 25650 | 2096 |
| 534 | 20240118 | 102100 | 14291936100 | 25700 | 25700 | 25800 | 25700 | 4073 |
| 535 | 20240118 | 102000 | 14187156800 | 25750 | 25800 | 25800 | 25700 | 5936 |
| 536 | 20240118 | 101900 | 14034405700 | 25750 | 25850 | 25900 | 25750 | 2170 |
| 537 | 20240118 | 101800 | 13978385150 | 25900 | 25850 | 25900 | 25800 | 1023 |
| 538 | 20240118 | 101700 | 13951945350 | 25850 | 26000 | 26000 | 25850 | 1253 |
| 539 | 20240118 | 101600 | 13919469450 | 26000 | 26000 | 26000 | 25950 | 826 |
| 540 | 20240118 | 101500 | 13898004700 | 25950 | 25950 | 26000 | 25900 | 1294 |
| 541 | 20240118 | 101400 | 13864397200 | 25900 | 25800 | 25900 | 25800 | 7248 |
| 542 | 20240118 | 101300 | 13676902200 | 25800 | 25850 | 25850 | 25800 | 1468 |
| 543 | 20240118 | 101200 | 13639004200 | 25900 | 25850 | 25900 | 25850 | 1363 |
| 544 | 20240118 | 101100 | 13603766250 | 25800 | 25800 | 25850 | 25750 | 3200 |
| 545 | 20240118 | 101000 | 13521301200 | 25800 | 25850 | 25900 | 25800 | 1876 |
| 546 | 20240118 | 100900 | 13472865800 | 25900 | 25900 | 25900 | 25800 | 933 |
| 547 | 20240118 | 100800 | 13448730800 | 25850 | 25850 | 25900 | 25850 | 466 |
| 548 | 20240118 | 100700 | 13436682200 | 25900 | 25850 | 25900 | 25800 | 2121 |
| 549 | 20240118 | 100600 | 13381889700 | 25900 | 25950 | 25950 | 25850 | 4453 |
| 550 | 20240118 | 100500 | 13266681100 | 25950 | 25950 | 26000 | 25900 | 2097 |
| 551 | 20240118 | 100400 | 13212301600 | 25950 | 25950 | 26000 | 25900 | 5526 |
| 552 | 20240118 | 100300 | 13068940550 | 25950 | 26000 | 26000 | 25900 | 3623 |
| 553 | 20240118 | 100200 | 12974902550 | 26000 | 25950 | 26000 | 25900 | 1717 |
| 554 | 20240118 | 100100 | 12930355000 | 26000 | 26000 | 26000 | 25900 | 3775 |
| 555 | 20240118 | 100000 | 12832388600 | 25950 | 25950 | 26000 | 25900 | 2539 |
| 556 | 20240118 | 095900 | 12766571700 | 25900 | 25900 | 26000 | 25850 | 3372 |
| 557 | 20240118 | 095800 | 12679240350 | 25900 | 26100 | 26100 | 25900 | 6766 |
| 558 | 20240118 | 095700 | 12503378250 | 26100 | 26200 | 26200 | 26050 | 3197 |
| 559 | 20240118 | 095600 | 12419864600 | 26200 | 26400 | 26450 | 26100 | 18177 |
| 560 | 20240118 | 095500 | 11942518600 | 26450 | 26400 | 26500 | 26350 | 21639 |
| 561 | 20240118 | 095400 | 11370077600 | 26400 | 26350 | 26400 | 26300 | 3739 |
| 562 | 20240118 | 095300 | 11271526600 | 26350 | 26350 | 26400 | 26250 | 11096 |
| 563 | 20240118 | 095200 | 10979270050 | 26400 | 26350 | 26400 | 26250 | 11342 |
| 564 | 20240118 | 095100 | 10680622450 | 26350 | 26400 | 26450 | 26250 | 15578 |
| 565 | 20240118 | 095000 | 10269427050 | 26400 | 26200 | 26400 | 26150 | 21196 |
| 566 | 20240118 | 094900 | 9711831250 | 26150 | 26050 | 26200 | 26050 | 5904 |
| 567 | 20240118 | 094800 | 9557445550 | 26100 | 26050 | 26100 | 26000 | 2818 |
| 568 | 20240118 | 094700 | 9484003300 | 26050 | 26100 | 26100 | 26050 | 1829 |
| 569 | 20240118 | 094600 | 9436288400 | 26100 | 26150 | 26150 | 26050 | 2928 |
| 570 | 20240118 | 094500 | 9359865900 | 26150 | 25850 | 26150 | 25850 | 15826 |
| 571 | 20240118 | 094400 | 8948014250 | 25750 | 25850 | 25900 | 25750 | 1276 |
| 572 | 20240118 | 094300 | 8915096500 | 25850 | 25850 | 25900 | 25800 | 2853 |
| 573 | 20240118 | 094200 | 8841353150 | 25850 | 25900 | 25900 | 25850 | 1590 |
| 574 | 20240118 | 094100 | 8800235550 | 25900 | 25600 | 26000 | 25600 | 5148 |
| 575 | 20240118 | 094000 | 8666979750 | 25600 | 25900 | 25950 | 25500 | 11229 |
| 576 | 20240118 | 093900 | 8377658050 | 25900 | 25950 | 26050 | 25800 | 8518 |
| 577 | 20240118 | 093800 | 8156726950 | 25900 | 26000 | 26050 | 25850 | 4475 |
| 578 | 20240118 | 093700 | 8040666850 | 26050 | 26000 | 26050 | 25950 | 4571 |
| 579 | 20240118 | 093600 | 7921878500 | 26000 | 26050 | 26100 | 26000 | 8913 |
| 580 | 20240118 | 093500 | 7689896550 | 26050 | 26050 | 26100 | 26000 | 8195 |
| 581 | 20240118 | 093400 | 7476410650 | 26050 | 25950 | 26050 | 25900 | 12397 |
| 582 | 20240118 | 093300 | 7154350000 | 25950 | 25800 | 26000 | 25700 | 32002 |
| 583 | 20240118 | 093200 | 6324384050 | 25800 | 25600 | 25800 | 25500 | 10207 |
| 584 | 20240118 | 093100 | 6062454800 | 25600 | 25550 | 25650 | 25500 | 3784 |
| 585 | 20240118 | 093000 | 5965731250 | 25550 | 25550 | 25600 | 25500 | 771 |
| 586 | 20240118 | 092900 | 5946017300 | 25550 | 25550 | 25600 | 25550 | 763 |
| 587 | 20240118 | 092800 | 5926517000 | 25550 | 25550 | 25550 | 25500 | 754 |
| 588 | 20240118 | 092700 | 5907253850 | 25550 | 25550 | 25550 | 25500 | 1646 |
| 589 | 20240118 | 092600 | 5865234350 | 25550 | 25600 | 25700 | 25450 | 2393 |
| 590 | 20240118 | 092500 | 5804119800 | 25550 | 25550 | 25650 | 25500 | 2356 |
| 591 | 20240118 | 092400 | 5743900350 | 25550 | 25700 | 25750 | 25500 | 6336 |
| 592 | 20240118 | 092300 | 5581363600 | 25750 | 25600 | 25800 | 25600 | 13192 |
| 593 | 20240118 | 092200 | 5241916600 | 25650 | 25350 | 25650 | 25350 | 4405 |
| 594 | 20240118 | 092100 | 5129557050 | 25350 | 25450 | 25500 | 25300 | 4416 |
| 595 | 20240118 | 092000 | 5017507450 | 25450 | 25550 | 25650 | 25450 | 6238 |
| 596 | 20240118 | 091900 | 4858344150 | 25550 | 25600 | 25650 | 25550 | 4298 |
| 597 | 20240118 | 091800 | 4748323100 | 25600 | 25600 | 25650 | 25550 | 2988 |
| 598 | 20240118 | 091700 | 4671771650 | 25550 | 25550 | 25600 | 25550 | 2931 |
| 599 | 20240118 | 091600 | 4596788900 | 25550 | 25500 | 25650 | 25450 | 7594 |
| 600 | 20240118 | 091500 | 4402672150 | 25450 | 25200 | 25550 | 25200 | 15909 |
| 601 | 20240118 | 091400 | 3998278800 | 25200 | 25150 | 25200 | 25150 | 2311 |
| 602 | 20240118 | 091300 | 3940116750 | 25150 | 25050 | 25200 | 25050 | 4566 |
| 603 | 20240118 | 091200 | 3825491600 | 25050 | 25000 | 25100 | 24950 | 2411 |
| 604 | 20240118 | 091100 | 3765162000 | 25000 | 24800 | 25050 | 24800 | 8907 |
| 605 | 20240118 | 091000 | 3542764250 | 24800 | 24650 | 24900 | 24550 | 12123 |
| 606 | 20240118 | 090900 | 3243669600 | 24600 | 24350 | 24650 | 24350 | 11887 |
| 607 | 20240118 | 090800 | 2952803550 | 24400 | 25000 | 25050 | 24350 | 55611 |
| 608 | 20240118 | 090700 | 1584331750 | 25000 | 25200 | 25250 | 25000 | 11135 |
| 609 | 20240118 | 090600 | 1305262150 | 25200 | 25200 | 25250 | 25150 | 3102 |
| 610 | 20240118 | 090500 | 1227146850 | 25250 | 25150 | 25400 | 25100 | 4204 |
| 611 | 20240118 | 090400 | 1120986950 | 25150 | 25350 | 25400 | 25100 | 9686 |
| 612 | 20240118 | 090300 | 877111700 | 25350 | 25500 | 25600 | 25300 | 4275 |
| 613 | 20240118 | 090200 | 768436950 | 25500 | 25700 | 25700 | 25500 | 4574 |
| 614 | 20240118 | 090100 | 651253200 | 25700 | 25600 | 25850 | 25600 | 11041 |
| 615 | 20240118 | 090000 | 366697200 | 25600 | 25150 | 25750 | 25150 | 13973 |