33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240118 | 191600 | 9674271450 | 30950 | 30950 | 30950 | 30950 | 989 |
| 3 | 20240118 | 191500 | 9674271450 | 30950 | 30950 | 30950 | 30950 | 0 |
| 4 | 20240118 | 191400 | 9674271450 | 30950 | 30950 | 30950 | 30950 | 0 |
| 5 | 20240118 | 191300 | 9674271450 | 30950 | 30950 | 30950 | 30950 | 0 |
| 6 | 20240118 | 191200 | 9674271450 | 30950 | 30950 | 30950 | 30950 | 0 |
| 7 | 20240118 | 191100 | 9674271450 | 30950 | 30950 | 30950 | 30950 | 0 |
| 8 | 20240118 | 191000 | 9674271450 | 30950 | 30950 | 30950 | 30950 | 0 |
| 9 | 20240118 | 190900 | 9674271450 | 30950 | 30950 | 30950 | 30950 | 0 |
| 10 | 20240118 | 190800 | 9674271450 | 30950 | 30950 | 30950 | 30950 | 0 |
| 11 | 20240118 | 190700 | 9674271450 | 30950 | 30950 | 30950 | 30950 | 0 |
| 12 | 20240118 | 190600 | 9674271450 | 30950 | 30950 | 30950 | 30950 | 0 |
| 13 | 20240118 | 190500 | 9674271450 | 30950 | 30950 | 30950 | 30950 | 0 |
| 14 | 20240118 | 190400 | 9674271450 | 30950 | 30950 | 30950 | 30950 | 0 |
| 15 | 20240118 | 190300 | 9674271450 | 30950 | 30950 | 30950 | 30950 | 0 |
| 16 | 20240118 | 190200 | 9674271450 | 30950 | 30950 | 30950 | 30950 | 0 |
| 17 | 20240118 | 190100 | 9674271450 | 30950 | 30950 | 30950 | 30950 | 0 |
| 18 | 20240118 | 190000 | 9674271450 | 30950 | 30950 | 30950 | 30950 | 0 |
| 19 | 20240118 | 185900 | 9674271450 | 30950 | 30950 | 30950 | 30950 | 0 |
| 20 | 20240118 | 185800 | 9674271450 | 30950 | 30950 | 30950 | 30950 | 0 |
| 21 | 20240118 | 185700 | 9674271450 | 30950 | 30950 | 30950 | 30950 | 0 |
| 22 | 20240118 | 185600 | 9674271450 | 30950 | 30950 | 30950 | 30950 | 0 |
| 23 | 20240118 | 185500 | 9674271450 | 30950 | 30950 | 30950 | 30950 | 0 |
| 24 | 20240118 | 185400 | 9674271450 | 30950 | 30950 | 30950 | 30950 | 0 |
| 25 | 20240118 | 185300 | 9674271450 | 30950 | 30950 | 30950 | 30950 | 0 |
| 26 | 20240118 | 185200 | 9674271450 | 30950 | 30950 | 30950 | 30950 | 0 |
| 27 | 20240118 | 185100 | 9674271450 | 30950 | 30950 | 30950 | 30950 | 0 |
| 28 | 20240118 | 185000 | 9674271450 | 30950 | 30950 | 30950 | 30950 | 0 |
| 29 | 20240118 | 184900 | 9674271450 | 30950 | 30950 | 30950 | 30950 | 0 |
| 30 | 20240118 | 184800 | 9674271450 | 30950 | 30950 | 30950 | 30950 | 0 |
| 31 | 20240118 | 184700 | 9674271450 | 30950 | 30950 | 30950 | 30950 | 0 |
| 32 | 20240118 | 184600 | 9674271450 | 30950 | 30950 | 30950 | 30950 | 989 |
| 33 | 20240118 | 184500 | 9674271450 | 30950 | 30950 | 30950 | 30950 | 0 |
| 34 | 20240118 | 184400 | 9674271450 | 30950 | 30950 | 30950 | 30950 | 0 |
| 35 | 20240118 | 184300 | 9674271450 | 30950 | 30950 | 30950 | 30950 | 0 |
| 36 | 20240118 | 184200 | 9674271450 | 30950 | 30950 | 30950 | 30950 | 0 |
| 37 | 20240118 | 184100 | 9674271450 | 30950 | 30950 | 30950 | 30950 | 0 |
| 38 | 20240118 | 184000 | 9674271450 | 30950 | 30950 | 30950 | 30950 | 0 |
| 39 | 20240118 | 183900 | 9674271450 | 30950 | 30950 | 30950 | 30950 | 0 |
| 40 | 20240118 | 183800 | 9674271450 | 30950 | 30950 | 30950 | 30950 | 0 |
| 41 | 20240118 | 183700 | 9674271450 | 30950 | 30950 | 30950 | 30950 | 0 |
| 42 | 20240118 | 183600 | 9674271450 | 30950 | 30950 | 30950 | 30950 | 0 |
| 43 | 20240118 | 183500 | 9674271450 | 30950 | 30950 | 30950 | 30950 | 0 |
| 44 | 20240118 | 183400 | 9674271450 | 30950 | 30950 | 30950 | 30950 | 0 |
| 45 | 20240118 | 183300 | 9674271450 | 30950 | 30950 | 30950 | 30950 | 0 |
| 46 | 20240118 | 183200 | 9674271450 | 30950 | 30950 | 30950 | 30950 | 0 |
| 47 | 20240118 | 183100 | 9674271450 | 30950 | 30950 | 30950 | 30950 | 0 |
| 48 | 20240118 | 183000 | 9674271450 | 30950 | 30950 | 30950 | 30950 | 0 |
| 49 | 20240118 | 182900 | 9674271450 | 30950 | 30950 | 30950 | 30950 | 0 |
| 50 | 20240118 | 182800 | 9674271450 | 30950 | 30950 | 30950 | 30950 | 0 |
| 51 | 20240118 | 182700 | 9674271450 | 30950 | 30950 | 30950 | 30950 | 0 |
| 52 | 20240118 | 182600 | 9674271450 | 30950 | 30950 | 30950 | 30950 | 0 |
| 53 | 20240118 | 182500 | 9674271450 | 30950 | 30950 | 30950 | 30950 | 0 |
| 54 | 20240118 | 182400 | 9674271450 | 30950 | 30950 | 30950 | 30950 | 0 |
| 55 | 20240118 | 182300 | 9674271450 | 30950 | 30950 | 30950 | 30950 | 0 |
| 56 | 20240118 | 182200 | 9674271450 | 30950 | 30950 | 30950 | 30950 | 0 |
| 57 | 20240118 | 182100 | 9674271450 | 30950 | 30950 | 30950 | 30950 | 0 |
| 58 | 20240118 | 182000 | 9674271450 | 30950 | 30950 | 30950 | 30950 | 0 |
| 59 | 20240118 | 181900 | 9674271450 | 30950 | 30950 | 30950 | 30950 | 0 |
| 60 | 20240118 | 181800 | 9674271450 | 30950 | 30950 | 30950 | 30950 | 0 |
| 61 | 20240118 | 181700 | 9674271450 | 30950 | 30950 | 30950 | 30950 | 0 |
| 62 | 20240118 | 181600 | 9674271450 | 30950 | 30950 | 30950 | 30950 | 989 |
| 63 | 20240118 | 181500 | 9674271450 | 30950 | 30950 | 30950 | 30950 | 0 |
| 64 | 20240118 | 181400 | 9674271450 | 30950 | 30950 | 30950 | 30950 | 0 |
| 65 | 20240118 | 181300 | 9674271450 | 30950 | 30950 | 30950 | 30950 | 0 |
| 66 | 20240118 | 181200 | 9674271450 | 30950 | 30950 | 30950 | 30950 | 0 |
| 67 | 20240118 | 181100 | 9674271450 | 30950 | 30950 | 30950 | 30950 | 0 |
| 68 | 20240118 | 181000 | 9674271450 | 30950 | 30950 | 30950 | 30950 | 0 |
| 69 | 20240118 | 180900 | 9674271450 | 30950 | 30950 | 30950 | 30950 | 0 |
| 70 | 20240118 | 180800 | 9674271450 | 30950 | 30950 | 30950 | 30950 | 0 |
| 71 | 20240118 | 180700 | 9674271450 | 30950 | 30950 | 30950 | 30950 | 0 |
| 72 | 20240118 | 180600 | 9674271450 | 30950 | 30950 | 30950 | 30950 | 0 |
| 73 | 20240118 | 180500 | 9674271450 | 30950 | 30950 | 30950 | 30950 | 0 |
| 74 | 20240118 | 180400 | 9674271450 | 30950 | 30950 | 30950 | 30950 | 0 |
| 75 | 20240118 | 180300 | 9674271450 | 30950 | 30950 | 30950 | 30950 | 0 |
| 76 | 20240118 | 180200 | 9674271450 | 30950 | 30950 | 30950 | 30950 | 0 |
| 77 | 20240118 | 180100 | 9674271450 | 30950 | 30950 | 30950 | 30950 | 0 |
| 78 | 20240118 | 180000 | 9674271450 | 30950 | 30950 | 30950 | 30950 | 0 |
| 79 | 20240118 | 175900 | 9674271450 | 30950 | 30950 | 30950 | 30950 | 0 |
| 80 | 20240118 | 175800 | 9674271450 | 30950 | 30950 | 30950 | 30950 | 0 |
| 81 | 20240118 | 175700 | 9674271450 | 30950 | 30950 | 30950 | 30950 | 0 |
| 82 | 20240118 | 175600 | 9674271450 | 30950 | 30950 | 30950 | 30950 | 0 |
| 83 | 20240118 | 175500 | 9674271450 | 30950 | 30950 | 30950 | 30950 | 0 |
| 84 | 20240118 | 175400 | 9674271450 | 30950 | 30950 | 30950 | 30950 | 0 |
| 85 | 20240118 | 175300 | 9674271450 | 30950 | 30950 | 30950 | 30950 | 0 |
| 86 | 20240118 | 175200 | 9674271450 | 30950 | 30950 | 30950 | 30950 | 0 |
| 87 | 20240118 | 175100 | 9674271450 | 30950 | 30950 | 30950 | 30950 | 0 |
| 88 | 20240118 | 175000 | 9674271450 | 30950 | 30950 | 30950 | 30950 | 0 |
| 89 | 20240118 | 174900 | 9674271450 | 30950 | 30950 | 30950 | 30950 | 0 |
| 90 | 20240118 | 174800 | 9674271450 | 30950 | 30950 | 30950 | 30950 | 0 |
| 91 | 20240118 | 174700 | 9674271450 | 30950 | 30950 | 30950 | 30950 | 0 |
| 92 | 20240118 | 174600 | 9674271450 | 30950 | 30950 | 30950 | 30950 | 989 |
| 93 | 20240118 | 174500 | 9674271450 | 30950 | 30950 | 30950 | 30950 | 0 |
| 94 | 20240118 | 174400 | 9674271450 | 30950 | 30950 | 30950 | 30950 | 0 |
| 95 | 20240118 | 174300 | 9674271450 | 30950 | 30950 | 30950 | 30950 | 0 |
| 96 | 20240118 | 174200 | 9674271450 | 30950 | 30950 | 30950 | 30950 | 0 |
| 97 | 20240118 | 174100 | 9674271450 | 30950 | 30950 | 30950 | 30950 | 0 |
| 98 | 20240118 | 174000 | 9674271450 | 30950 | 30950 | 30950 | 30950 | 0 |
| 99 | 20240118 | 173900 | 9674271450 | 30950 | 30950 | 30950 | 30950 | 0 |
| 100 | 20240118 | 173800 | 9674271450 | 30950 | 30950 | 30950 | 30950 | 0 |
| 101 | 20240118 | 173700 | 9674271450 | 30950 | 30950 | 30950 | 30950 | 0 |
| 102 | 20240118 | 173600 | 9674271450 | 30950 | 30950 | 30950 | 30950 | 0 |
| 103 | 20240118 | 173500 | 9674271450 | 30950 | 30950 | 30950 | 30950 | 0 |
| 104 | 20240118 | 173400 | 9674271450 | 30950 | 30950 | 30950 | 30950 | 0 |
| 105 | 20240118 | 173300 | 9674271450 | 30950 | 30950 | 30950 | 30950 | 0 |
| 106 | 20240118 | 173200 | 9674271450 | 30950 | 30950 | 30950 | 30950 | 0 |
| 107 | 20240118 | 173100 | 9674271450 | 30950 | 30950 | 30950 | 30950 | 0 |
| 108 | 20240118 | 173000 | 9674271450 | 30950 | 30950 | 30950 | 30950 | 0 |
| 109 | 20240118 | 172900 | 9674271450 | 30950 | 30950 | 30950 | 30950 | 0 |
| 110 | 20240118 | 172800 | 9674271450 | 30950 | 30950 | 30950 | 30950 | 0 |
| 111 | 20240118 | 172700 | 9674271450 | 30950 | 30950 | 30950 | 30950 | 0 |
| 112 | 20240118 | 172600 | 9674271450 | 30950 | 30950 | 30950 | 30950 | 0 |
| 113 | 20240118 | 172500 | 9674271450 | 30950 | 30950 | 30950 | 30950 | 0 |
| 114 | 20240118 | 172400 | 9674271450 | 30950 | 30950 | 30950 | 30950 | 0 |
| 115 | 20240118 | 172300 | 9674271450 | 30950 | 30950 | 30950 | 30950 | 0 |
| 116 | 20240118 | 172200 | 9674271450 | 30950 | 30950 | 30950 | 30950 | 0 |
| 117 | 20240118 | 172100 | 9674271450 | 30950 | 30950 | 30950 | 30950 | 0 |
| 118 | 20240118 | 172000 | 9674271450 | 30950 | 30950 | 30950 | 30950 | 0 |
| 119 | 20240118 | 171900 | 9674271450 | 30950 | 30950 | 30950 | 30950 | 0 |
| 120 | 20240118 | 171800 | 9674271450 | 30950 | 30950 | 30950 | 30950 | 0 |
| 121 | 20240118 | 171700 | 9674271450 | 30950 | 30950 | 30950 | 30950 | 0 |
| 122 | 20240118 | 171600 | 9674271450 | 30950 | 30950 | 30950 | 30950 | 989 |
| 123 | 20240118 | 171500 | 9674271450 | 30950 | 30950 | 30950 | 30950 | 0 |
| 124 | 20240118 | 171400 | 9674271450 | 30950 | 30950 | 30950 | 30950 | 0 |
| 125 | 20240118 | 171300 | 9674271450 | 30950 | 30950 | 30950 | 30950 | 0 |
| 126 | 20240118 | 171200 | 9674271450 | 30950 | 30950 | 30950 | 30950 | 0 |
| 127 | 20240118 | 171100 | 9674271450 | 30950 | 30950 | 30950 | 30950 | 0 |
| 128 | 20240118 | 171000 | 9674271450 | 30950 | 30950 | 30950 | 30950 | 0 |
| 129 | 20240118 | 170900 | 9674271450 | 30950 | 30950 | 30950 | 30950 | 0 |
| 130 | 20240118 | 170800 | 9674271450 | 30950 | 30950 | 30950 | 30950 | 0 |
| 131 | 20240118 | 170700 | 9674271450 | 30950 | 30950 | 30950 | 30950 | 0 |
| 132 | 20240118 | 170600 | 9674271450 | 30950 | 30950 | 30950 | 30950 | 0 |
| 133 | 20240118 | 170500 | 9674271450 | 30950 | 30950 | 30950 | 30950 | 0 |
| 134 | 20240118 | 170400 | 9674271450 | 30950 | 30950 | 30950 | 30950 | 0 |
| 135 | 20240118 | 170300 | 9674271450 | 30950 | 30950 | 30950 | 30950 | 0 |
| 136 | 20240118 | 170200 | 9674271450 | 30950 | 30950 | 30950 | 30950 | 0 |
| 137 | 20240118 | 170100 | 9674271450 | 30950 | 30950 | 30950 | 30950 | 0 |
| 138 | 20240118 | 170000 | 9674271450 | 30950 | 30950 | 30950 | 30950 | 0 |
| 139 | 20240118 | 165900 | 9674271450 | 30950 | 30950 | 30950 | 30950 | 0 |
| 140 | 20240118 | 165800 | 9674271450 | 30950 | 30950 | 30950 | 30950 | 0 |
| 141 | 20240118 | 165700 | 9674271450 | 30950 | 30950 | 30950 | 30950 | 0 |
| 142 | 20240118 | 165600 | 9674271450 | 30950 | 30950 | 30950 | 30950 | 0 |
| 143 | 20240118 | 165500 | 9674271450 | 30950 | 30950 | 30950 | 30950 | 0 |
| 144 | 20240118 | 165400 | 9674271450 | 30950 | 30950 | 30950 | 30950 | 0 |
| 145 | 20240118 | 165300 | 9674271450 | 30950 | 30950 | 30950 | 30950 | 0 |
| 146 | 20240118 | 165200 | 9674271450 | 30950 | 30950 | 30950 | 30950 | 0 |
| 147 | 20240118 | 165100 | 9674271450 | 30950 | 30950 | 30950 | 30950 | 0 |
| 148 | 20240118 | 165000 | 9674271450 | 30950 | 30950 | 30950 | 30950 | 0 |
| 149 | 20240118 | 164900 | 9674271450 | 30950 | 30950 | 30950 | 30950 | 0 |
| 150 | 20240118 | 164800 | 9674271450 | 30950 | 30950 | 30950 | 30950 | 0 |
| 151 | 20240118 | 164700 | 9674271450 | 30950 | 30950 | 30950 | 30950 | 0 |
| 152 | 20240118 | 164600 | 9674271450 | 30950 | 30950 | 30950 | 30950 | 989 |
| 153 | 20240118 | 164500 | 9674271450 | 30950 | 30950 | 30950 | 30950 | 0 |
| 154 | 20240118 | 164400 | 9674271450 | 30950 | 30950 | 30950 | 30950 | 0 |
| 155 | 20240118 | 164300 | 9674271450 | 30950 | 30950 | 30950 | 30950 | 0 |
| 156 | 20240118 | 164200 | 9674271450 | 30950 | 30950 | 30950 | 30950 | 0 |
| 157 | 20240118 | 164100 | 9674271450 | 30950 | 30950 | 30950 | 30950 | 0 |
| 158 | 20240118 | 164000 | 9674271450 | 30950 | 30950 | 30950 | 30950 | 0 |
| 159 | 20240118 | 163900 | 9674271450 | 30950 | 30950 | 30950 | 30950 | 0 |
| 160 | 20240118 | 163800 | 9674271450 | 30950 | 30950 | 30950 | 30950 | 0 |
| 161 | 20240118 | 163700 | 9674271450 | 30950 | 30950 | 30950 | 30950 | 0 |
| 162 | 20240118 | 163600 | 9674271450 | 30950 | 30950 | 30950 | 30950 | 0 |
| 163 | 20240118 | 163500 | 9674271450 | 30950 | 30950 | 30950 | 30950 | 0 |
| 164 | 20240118 | 163400 | 9674271450 | 30950 | 30950 | 30950 | 30950 | 0 |
| 165 | 20240118 | 163300 | 9674271450 | 30950 | 30950 | 30950 | 30950 | 0 |
| 166 | 20240118 | 163200 | 9674271450 | 30950 | 30950 | 30950 | 30950 | 0 |
| 167 | 20240118 | 163100 | 9674271450 | 30950 | 30950 | 30950 | 30950 | 0 |
| 168 | 20240118 | 163000 | 9674271450 | 30950 | 30950 | 30950 | 30950 | 0 |
| 169 | 20240118 | 162900 | 9674271450 | 30950 | 30950 | 30950 | 30950 | 0 |
| 170 | 20240118 | 162800 | 9674271450 | 30950 | 30950 | 30950 | 30950 | 0 |
| 171 | 20240118 | 162700 | 9674271450 | 30950 | 30950 | 30950 | 30950 | 0 |
| 172 | 20240118 | 162600 | 9674271450 | 30950 | 30950 | 30950 | 30950 | 0 |
| 173 | 20240118 | 162500 | 9674271450 | 30950 | 30950 | 30950 | 30950 | 0 |
| 174 | 20240118 | 162400 | 9674271450 | 30950 | 30950 | 30950 | 30950 | 0 |
| 175 | 20240118 | 162300 | 9674271450 | 30950 | 30950 | 30950 | 30950 | 0 |
| 176 | 20240118 | 162200 | 9674271450 | 30950 | 30950 | 30950 | 30950 | 0 |
| 177 | 20240118 | 162100 | 9674271450 | 30950 | 30950 | 30950 | 30950 | 0 |
| 178 | 20240118 | 162000 | 9674271450 | 30950 | 30950 | 30950 | 30950 | 0 |
| 179 | 20240118 | 161900 | 9674271450 | 30950 | 30950 | 30950 | 30950 | 0 |
| 180 | 20240118 | 161800 | 9674271450 | 30950 | 30950 | 30950 | 30950 | 0 |
| 181 | 20240118 | 161700 | 9674271450 | 30950 | 30950 | 30950 | 30950 | 0 |
| 182 | 20240118 | 161600 | 9674271450 | 30950 | 30950 | 30950 | 30950 | 989 |
| 183 | 20240118 | 161500 | 9674271450 | 30950 | 30950 | 30950 | 30950 | 0 |
| 184 | 20240118 | 161400 | 9674271450 | 30950 | 30950 | 30950 | 30950 | 0 |
| 185 | 20240118 | 161300 | 9674271450 | 30950 | 30950 | 30950 | 30950 | 0 |
| 186 | 20240118 | 161200 | 9674271450 | 30950 | 30950 | 30950 | 30950 | 0 |
| 187 | 20240118 | 161100 | 9674271450 | 30950 | 30950 | 30950 | 30950 | 0 |
| 188 | 20240118 | 161000 | 9674271450 | 30950 | 30950 | 30950 | 30950 | 0 |
| 189 | 20240118 | 160900 | 9674271450 | 30950 | 30950 | 30950 | 30950 | 0 |
| 190 | 20240118 | 160800 | 9674271450 | 30950 | 30950 | 30950 | 30950 | 0 |
| 191 | 20240118 | 160700 | 9674271450 | 30950 | 30950 | 30950 | 30950 | 0 |
| 192 | 20240118 | 160600 | 9674271450 | 30950 | 30950 | 30950 | 30950 | 0 |
| 193 | 20240118 | 160500 | 9674271450 | 30950 | 30950 | 30950 | 30950 | 0 |
| 194 | 20240118 | 160400 | 9674271450 | 30950 | 30950 | 30950 | 30950 | 0 |
| 195 | 20240118 | 160300 | 9674271450 | 30950 | 30950 | 30950 | 30950 | 0 |
| 196 | 20240118 | 160200 | 9674271450 | 30950 | 30950 | 30950 | 30950 | 0 |
| 197 | 20240118 | 160100 | 9674271450 | 30950 | 30950 | 30950 | 30950 | 0 |
| 198 | 20240118 | 160000 | 9674271450 | 30950 | 30950 | 30950 | 30950 | 0 |
| 199 | 20240118 | 155900 | 9674271450 | 30950 | 30950 | 30950 | 30950 | 0 |
| 200 | 20240118 | 155800 | 9674271450 | 30950 | 30950 | 30950 | 30950 | 0 |
| 201 | 20240118 | 155700 | 9674271450 | 30950 | 30950 | 30950 | 30950 | 0 |
| 202 | 20240118 | 155600 | 9674271450 | 30950 | 30950 | 30950 | 30950 | 0 |
| 203 | 20240118 | 155500 | 9674271450 | 30950 | 30950 | 30950 | 30950 | 0 |
| 204 | 20240118 | 155400 | 9674271450 | 30950 | 30950 | 30950 | 30950 | 0 |
| 205 | 20240118 | 155300 | 9674271450 | 30950 | 30950 | 30950 | 30950 | 0 |
| 206 | 20240118 | 155200 | 9674271450 | 30950 | 30950 | 30950 | 30950 | 0 |
| 207 | 20240118 | 155100 | 9674271450 | 30950 | 30950 | 30950 | 30950 | 0 |
| 208 | 20240118 | 155000 | 9674271450 | 30950 | 30950 | 30950 | 30950 | 0 |
| 209 | 20240118 | 154900 | 9674271450 | 30950 | 30950 | 30950 | 30950 | 0 |
| 210 | 20240118 | 154800 | 9674271450 | 30950 | 30950 | 30950 | 30950 | 0 |
| 211 | 20240118 | 154700 | 9674271450 | 30950 | 30950 | 30950 | 30950 | 0 |
| 212 | 20240118 | 154600 | 9674271450 | 30950 | 30950 | 30950 | 30950 | 989 |
| 213 | 20240118 | 154500 | 9674271450 | 30950 | 30950 | 30950 | 30950 | 0 |
| 214 | 20240118 | 154400 | 9674271450 | 30950 | 30950 | 30950 | 30950 | 0 |
| 215 | 20240118 | 154300 | 9674271450 | 30950 | 30950 | 30950 | 30950 | 0 |
| 216 | 20240118 | 154200 | 9674271450 | 30950 | 30950 | 30950 | 30950 | 0 |
| 217 | 20240118 | 154100 | 9674271450 | 30950 | 30950 | 30950 | 30950 | 0 |
| 218 | 20240118 | 154000 | 9674271450 | 30950 | 30950 | 30950 | 30950 | 0 |
| 219 | 20240118 | 153900 | 9674271450 | 30950 | 30950 | 30950 | 30950 | 0 |
| 220 | 20240118 | 153800 | 9674271450 | 30950 | 30950 | 30950 | 30950 | 0 |
| 221 | 20240118 | 153700 | 9674271450 | 30950 | 30950 | 30950 | 30950 | 0 |
| 222 | 20240118 | 153600 | 9674271450 | 30950 | 30950 | 30950 | 30950 | 0 |
| 223 | 20240118 | 153500 | 9674271450 | 30950 | 30950 | 30950 | 30950 | 0 |
| 224 | 20240118 | 153400 | 9674271450 | 30950 | 30950 | 30950 | 30950 | 0 |
| 225 | 20240118 | 153300 | 9674271450 | 30950 | 30950 | 30950 | 30950 | 0 |
| 226 | 20240118 | 153200 | 9674271450 | 30950 | 30950 | 30950 | 30950 | 0 |
| 227 | 20240118 | 153100 | 9674271450 | 30950 | 30950 | 30950 | 30950 | 0 |
| 228 | 20240118 | 153000 | 9674271450 | 30950 | 30950 | 30950 | 30950 | 989 |
| 229 | 20240118 | 152900 | 9643661900 | 30950 | 30950 | 30950 | 30950 | 0 |
| 230 | 20240118 | 152800 | 9643661900 | 30950 | 30950 | 30950 | 30950 | 0 |
| 231 | 20240118 | 152700 | 9643661900 | 30950 | 30950 | 30950 | 30950 | 0 |
| 232 | 20240118 | 152600 | 9643661900 | 30950 | 30950 | 30950 | 30950 | 0 |
| 233 | 20240118 | 152500 | 9643661900 | 30950 | 30950 | 30950 | 30950 | 0 |
| 234 | 20240118 | 152400 | 9643661900 | 30950 | 30950 | 30950 | 30950 | 0 |
| 235 | 20240118 | 152300 | 9643661900 | 30950 | 30950 | 30950 | 30950 | 0 |
| 236 | 20240118 | 152200 | 9643661900 | 30950 | 30950 | 30950 | 30950 | 0 |
| 237 | 20240118 | 152100 | 9643661900 | 30950 | 30950 | 30950 | 30950 | 0 |
| 238 | 20240118 | 152000 | 9643661900 | 30950 | 30950 | 30950 | 30950 | 0 |
| 239 | 20240118 | 151900 | 9643661900 | 30950 | 30900 | 30950 | 30850 | 1113 |
| 240 | 20240118 | 151800 | 9609252650 | 30950 | 30850 | 30950 | 30750 | 1614 |
| 241 | 20240118 | 151700 | 9559357100 | 30750 | 30800 | 30950 | 30750 | 650 |
| 242 | 20240118 | 151600 | 9539258800 | 30850 | 30750 | 30900 | 30750 | 722 |
| 243 | 20240118 | 151500 | 9516961450 | 30850 | 30800 | 30900 | 30700 | 1568 |
| 244 | 20240118 | 151400 | 9468642700 | 30750 | 30850 | 30850 | 30750 | 463 |
| 245 | 20240118 | 151300 | 9454378300 | 30800 | 30800 | 30900 | 30750 | 808 |
| 246 | 20240118 | 151200 | 9429448400 | 30800 | 30800 | 30900 | 30750 | 773 |
| 247 | 20240118 | 151100 | 9405612800 | 30850 | 30850 | 30900 | 30750 | 1475 |
| 248 | 20240118 | 151000 | 9360103650 | 30850 | 30950 | 30950 | 30750 | 3113 |
| 249 | 20240118 | 150900 | 9263975950 | 30950 | 30900 | 30950 | 30850 | 1195 |
| 250 | 20240118 | 150800 | 9227026050 | 30900 | 30900 | 30950 | 30800 | 1372 |
| 251 | 20240118 | 150700 | 9184647650 | 30900 | 30850 | 30900 | 30800 | 1252 |
| 252 | 20240118 | 150600 | 9145975950 | 30850 | 30900 | 30900 | 30800 | 1570 |
| 253 | 20240118 | 150500 | 9097476350 | 30900 | 30900 | 30900 | 30850 | 1527 |
| 254 | 20240118 | 150400 | 9050298300 | 30850 | 30850 | 30900 | 30800 | 820 |
| 255 | 20240118 | 150300 | 9024996750 | 30900 | 30900 | 30900 | 30800 | 1355 |
| 256 | 20240118 | 150200 | 8983143900 | 30850 | 30850 | 30900 | 30800 | 1038 |
| 257 | 20240118 | 150100 | 8951089200 | 30850 | 30850 | 30850 | 30800 | 1583 |
| 258 | 20240118 | 150000 | 8902259900 | 30850 | 30850 | 30850 | 30800 | 2497 |
| 259 | 20240118 | 145900 | 8825236400 | 30800 | 30800 | 30850 | 30750 | 929 |
| 260 | 20240118 | 145800 | 8796606600 | 30750 | 30800 | 30850 | 30750 | 1142 |
| 261 | 20240118 | 145700 | 8761403300 | 30800 | 30700 | 30850 | 30700 | 1150 |
| 262 | 20240118 | 145600 | 8725999100 | 30750 | 30750 | 30800 | 30700 | 1261 |
| 263 | 20240118 | 145500 | 8687175150 | 30800 | 30750 | 30800 | 30600 | 1949 |
| 264 | 20240118 | 145400 | 8627177550 | 30750 | 30650 | 30800 | 30600 | 621 |
| 265 | 20240118 | 145300 | 8608092100 | 30750 | 30750 | 30800 | 30600 | 1127 |
| 266 | 20240118 | 145200 | 8573474300 | 30750 | 30750 | 30800 | 30700 | 361 |
| 267 | 20240118 | 145100 | 8562377950 | 30800 | 30750 | 30800 | 30700 | 702 |
| 268 | 20240118 | 145000 | 8540806400 | 30800 | 30800 | 30800 | 30750 | 1075 |
| 269 | 20240118 | 144900 | 8507707700 | 30800 | 30800 | 30850 | 30750 | 1637 |
| 270 | 20240118 | 144800 | 8457275200 | 30850 | 30750 | 30850 | 30700 | 2211 |
| 271 | 20240118 | 144700 | 8389183900 | 30700 | 30750 | 30800 | 30700 | 1763 |
| 272 | 20240118 | 144600 | 8334937550 | 30750 | 30750 | 30800 | 30750 | 1331 |
| 273 | 20240118 | 144500 | 8293952850 | 30800 | 30700 | 30800 | 30550 | 6603 |
| 274 | 20240118 | 144400 | 8091049050 | 30700 | 30600 | 30700 | 30600 | 3000 |
| 275 | 20240118 | 144300 | 7999095650 | 30650 | 30600 | 30650 | 30600 | 523 |
| 276 | 20240118 | 144200 | 7983072250 | 30600 | 30650 | 30650 | 30500 | 776 |
| 277 | 20240118 | 144100 | 7959313200 | 30600 | 30650 | 30650 | 30550 | 735 |
| 278 | 20240118 | 144000 | 7936791550 | 30600 | 30550 | 30650 | 30550 | 1258 |
| 279 | 20240118 | 143900 | 7898273850 | 30500 | 30550 | 30600 | 30450 | 1406 |
| 280 | 20240118 | 143800 | 7855258850 | 30550 | 30550 | 30600 | 30500 | 736 |
| 281 | 20240118 | 143700 | 7832777250 | 30500 | 30550 | 30600 | 30450 | 861 |
| 282 | 20240118 | 143600 | 7806466450 | 30550 | 30450 | 30550 | 30450 | 1197 |
| 283 | 20240118 | 143500 | 7769935850 | 30500 | 30450 | 30550 | 30450 | 758 |
| 284 | 20240118 | 143400 | 7746831700 | 30450 | 30450 | 30450 | 30450 | 475 |
| 285 | 20240118 | 143300 | 7732367950 | 30350 | 30350 | 30450 | 30350 | 555 |
| 286 | 20240118 | 143200 | 7715494400 | 30350 | 30400 | 30400 | 30300 | 1687 |
| 287 | 20240118 | 143100 | 7664336250 | 30400 | 30450 | 30450 | 30400 | 90 |
| 288 | 20240118 | 143000 | 7661599400 | 30450 | 30400 | 30450 | 30400 | 1245 |
| 289 | 20240118 | 142900 | 7623703700 | 30400 | 30450 | 30450 | 30400 | 415 |
| 290 | 20240118 | 142800 | 7611081050 | 30450 | 30500 | 30500 | 30450 | 166 |
| 291 | 20240118 | 142700 | 7606024800 | 30500 | 30450 | 30500 | 30450 | 678 |
| 292 | 20240118 | 142600 | 7585361250 | 30450 | 30450 | 30450 | 30450 | 172 |
| 293 | 20240118 | 142500 | 7580123850 | 30450 | 30500 | 30500 | 30450 | 165 |
| 294 | 20240118 | 142400 | 7575099500 | 30450 | 30550 | 30550 | 30450 | 415 |
| 295 | 20240118 | 142300 | 7562456350 | 30500 | 30550 | 30550 | 30450 | 777 |
| 296 | 20240118 | 142200 | 7538759250 | 30550 | 30400 | 30550 | 30400 | 1049 |
| 297 | 20240118 | 142100 | 7506753750 | 30450 | 30450 | 30450 | 30450 | 27 |
| 298 | 20240118 | 142000 | 7505931600 | 30550 | 30450 | 30550 | 30450 | 611 |
| 299 | 20240118 | 141900 | 7487286350 | 30450 | 30450 | 30550 | 30450 | 712 |
| 300 | 20240118 | 141800 | 7465577000 | 30500 | 30450 | 30500 | 30450 | 1691 |
| 301 | 20240118 | 141700 | 7414012600 | 30450 | 30450 | 30450 | 30450 | 142 |
| 302 | 20240118 | 141600 | 7409688700 | 30450 | 30450 | 30500 | 30450 | 209 |
| 303 | 20240118 | 141500 | 7403324000 | 30500 | 30450 | 30500 | 30450 | 690 |
| 304 | 20240118 | 141400 | 7382289050 | 30450 | 30450 | 30450 | 30450 | 140 |
| 305 | 20240118 | 141300 | 7378026050 | 30450 | 30450 | 30450 | 30400 | 74 |
| 306 | 20240118 | 141200 | 7375773750 | 30500 | 30450 | 30500 | 30350 | 650 |
| 307 | 20240118 | 141100 | 7355957750 | 30450 | 30450 | 30450 | 30400 | 690 |
| 308 | 20240118 | 141000 | 7334969250 | 30450 | 30450 | 30500 | 30450 | 113 |
| 309 | 20240118 | 140900 | 7331527900 | 30450 | 30450 | 30500 | 30450 | 671 |
| 310 | 20240118 | 140800 | 7311081150 | 30450 | 30450 | 30450 | 30450 | 218 |
| 311 | 20240118 | 140700 | 7304443050 | 30450 | 30450 | 30500 | 30450 | 1358 |
| 312 | 20240118 | 140600 | 7263086500 | 30450 | 30450 | 30450 | 30400 | 275 |
| 313 | 20240118 | 140500 | 7254714650 | 30400 | 30400 | 30400 | 30350 | 605 |
| 314 | 20240118 | 140400 | 7236322750 | 30400 | 30400 | 30400 | 30400 | 186 |
| 315 | 20240118 | 140300 | 7230668350 | 30400 | 30350 | 30400 | 30300 | 832 |
| 316 | 20240118 | 140200 | 7205386900 | 30350 | 30300 | 30400 | 30300 | 1115 |
| 317 | 20240118 | 140100 | 7171552200 | 30300 | 30250 | 30300 | 30250 | 643 |
| 318 | 20240118 | 140000 | 7152087650 | 30250 | 30250 | 30250 | 30200 | 535 |
| 319 | 20240118 | 135900 | 7135907400 | 30250 | 30200 | 30250 | 30150 | 297 |
| 320 | 20240118 | 135800 | 7126937600 | 30200 | 30250 | 30250 | 30150 | 1648 |
| 321 | 20240118 | 135700 | 7077162550 | 30200 | 30250 | 30300 | 30200 | 793 |
| 322 | 20240118 | 135600 | 7053173200 | 30200 | 30300 | 30300 | 30200 | 368 |
| 323 | 20240118 | 135500 | 7042040600 | 30300 | 30350 | 30350 | 30200 | 198 |
| 324 | 20240118 | 135400 | 7036043000 | 30200 | 30300 | 30400 | 30200 | 867 |
| 325 | 20240118 | 135300 | 7009762250 | 30300 | 30350 | 30350 | 30200 | 268 |
| 326 | 20240118 | 135200 | 7001649000 | 30350 | 30350 | 30400 | 30250 | 1673 |
| 327 | 20240118 | 135100 | 6950907300 | 30350 | 30400 | 30400 | 30300 | 1378 |
| 328 | 20240118 | 135000 | 6909067600 | 30400 | 30400 | 30400 | 30350 | 825 |
| 329 | 20240118 | 134900 | 6884020450 | 30400 | 30350 | 30400 | 30350 | 308 |
| 330 | 20240118 | 134800 | 6874668650 | 30350 | 30350 | 30350 | 30250 | 919 |
| 331 | 20240118 | 134700 | 6846796550 | 30250 | 30300 | 30400 | 30250 | 1287 |
| 332 | 20240118 | 134600 | 6807786250 | 30400 | 30450 | 30450 | 30300 | 1563 |
| 333 | 20240118 | 134500 | 6760303450 | 30350 | 30350 | 30400 | 30350 | 884 |
| 334 | 20240118 | 134400 | 6733433900 | 30350 | 30400 | 30400 | 30350 | 461 |
| 335 | 20240118 | 134300 | 6719424100 | 30350 | 30400 | 30450 | 30350 | 2179 |
| 336 | 20240118 | 134200 | 6653194550 | 30400 | 30400 | 30400 | 30350 | 931 |
| 337 | 20240118 | 134100 | 6624904800 | 30350 | 30400 | 30400 | 30350 | 272 |
| 338 | 20240118 | 134000 | 6616641550 | 30400 | 30350 | 30450 | 30350 | 201 |
| 339 | 20240118 | 133900 | 6610531650 | 30350 | 30400 | 30450 | 30350 | 1844 |
| 340 | 20240118 | 133800 | 6554454000 | 30450 | 30450 | 30450 | 30350 | 339 |
| 341 | 20240118 | 133700 | 6544150050 | 30350 | 30400 | 30450 | 30350 | 192 |
| 342 | 20240118 | 133600 | 6538311600 | 30350 | 30450 | 30450 | 30350 | 571 |
| 343 | 20240118 | 133500 | 6520928650 | 30400 | 30450 | 30450 | 30400 | 382 |
| 344 | 20240118 | 133400 | 6509300050 | 30350 | 30450 | 30450 | 30350 | 346 |
| 345 | 20240118 | 133300 | 6498784350 | 30400 | 30450 | 30550 | 30400 | 758 |
| 346 | 20240118 | 133200 | 6475677300 | 30400 | 30450 | 30450 | 30400 | 692 |
| 347 | 20240118 | 133100 | 6454607500 | 30450 | 30450 | 30450 | 30450 | 93 |
| 348 | 20240118 | 133000 | 6451775650 | 30400 | 30450 | 30450 | 30400 | 579 |
| 349 | 20240118 | 132900 | 6434147750 | 30450 | 30350 | 30550 | 30350 | 1542 |
| 350 | 20240118 | 132800 | 6387158100 | 30400 | 30400 | 30400 | 30400 | 71 |
| 351 | 20240118 | 132700 | 6384999700 | 30350 | 30400 | 30450 | 30350 | 618 |
| 352 | 20240118 | 132600 | 6366207000 | 30400 | 30450 | 30500 | 30400 | 713 |
| 353 | 20240118 | 132500 | 6344526950 | 30450 | 30450 | 30550 | 30450 | 585 |
| 354 | 20240118 | 132400 | 6326669700 | 30450 | 30500 | 30500 | 30450 | 205 |
| 355 | 20240118 | 132300 | 6320425450 | 30500 | 30500 | 30500 | 30450 | 329 |
| 356 | 20240118 | 132200 | 6310402600 | 30500 | 30550 | 30550 | 30500 | 155 |
| 357 | 20240118 | 132100 | 6305673500 | 30500 | 30500 | 30600 | 30500 | 578 |
| 358 | 20240118 | 132000 | 6288012650 | 30550 | 30500 | 30550 | 30500 | 154 |
| 359 | 20240118 | 131900 | 6283313900 | 30500 | 30500 | 30500 | 30450 | 276 |
| 360 | 20240118 | 131800 | 6274903350 | 30450 | 30500 | 30550 | 30450 | 599 |
| 361 | 20240118 | 131700 | 6256611150 | 30500 | 30450 | 30550 | 30450 | 103 |
| 362 | 20240118 | 131600 | 6253470050 | 30450 | 30500 | 30550 | 30450 | 2269 |
| 363 | 20240118 | 131500 | 6184264300 | 30500 | 30550 | 30600 | 30500 | 1141 |
| 364 | 20240118 | 131400 | 6149411800 | 30500 | 30550 | 30600 | 30500 | 263 |
| 365 | 20240118 | 131300 | 6141385750 | 30500 | 30450 | 30550 | 30450 | 189 |
| 366 | 20240118 | 131200 | 6135622750 | 30450 | 30400 | 30600 | 30400 | 728 |
| 367 | 20240118 | 131100 | 6113400200 | 30450 | 30450 | 30550 | 30450 | 131 |
| 368 | 20240118 | 131000 | 6109408700 | 30600 | 30600 | 30650 | 30500 | 5618 |
| 369 | 20240118 | 130900 | 5937751850 | 30600 | 30650 | 30650 | 30600 | 654 |
| 370 | 20240118 | 130800 | 5917712550 | 30600 | 30600 | 30650 | 30600 | 147 |
| 371 | 20240118 | 130700 | 5913213500 | 30600 | 30600 | 30650 | 30550 | 318 |
| 372 | 20240118 | 130600 | 5903481950 | 30600 | 30600 | 30650 | 30550 | 1930 |
| 373 | 20240118 | 130500 | 5844402850 | 30550 | 30550 | 30600 | 30550 | 533 |
| 374 | 20240118 | 130400 | 5828118600 | 30550 | 30600 | 30600 | 30550 | 74 |
| 375 | 20240118 | 130300 | 5825857350 | 30500 | 30650 | 30650 | 30500 | 744 |
| 376 | 20240118 | 130200 | 5803074400 | 30650 | 30600 | 30650 | 30600 | 167 |
| 377 | 20240118 | 130100 | 5797963350 | 30600 | 30650 | 30650 | 30600 | 511 |
| 378 | 20240118 | 130000 | 5782301500 | 30650 | 30600 | 30700 | 30600 | 1293 |
| 379 | 20240118 | 125900 | 5742669750 | 30650 | 30650 | 30650 | 30650 | 69 |
| 380 | 20240118 | 125800 | 5740554900 | 30600 | 30650 | 30650 | 30600 | 641 |
| 381 | 20240118 | 125700 | 5720934350 | 30650 | 30550 | 30650 | 30550 | 1082 |
| 382 | 20240118 | 125600 | 5687802100 | 30600 | 30550 | 30600 | 30550 | 44 |
| 383 | 20240118 | 125500 | 5686455800 | 30600 | 30600 | 30650 | 30600 | 1350 |
| 384 | 20240118 | 125400 | 5645145700 | 30600 | 30600 | 30650 | 30600 | 521 |
| 385 | 20240118 | 125300 | 5629177550 | 30600 | 30650 | 30650 | 30600 | 39 |
| 386 | 20240118 | 125200 | 5627983350 | 30650 | 30550 | 30650 | 30550 | 444 |
| 387 | 20240118 | 125100 | 5614398400 | 30500 | 30500 | 30600 | 30500 | 517 |
| 388 | 20240118 | 125000 | 5598586450 | 30550 | 30550 | 30550 | 30550 | 62 |
| 389 | 20240118 | 124900 | 5596692350 | 30500 | 30450 | 30500 | 30450 | 19 |
| 390 | 20240118 | 124800 | 5596113600 | 30600 | 30500 | 30600 | 30500 | 546 |
| 391 | 20240118 | 124700 | 5579425750 | 30500 | 30550 | 30550 | 30500 | 46 |
| 392 | 20240118 | 124600 | 5578020700 | 30400 | 30550 | 30550 | 30400 | 1656 |
| 393 | 20240118 | 124500 | 5527526200 | 30550 | 30600 | 30600 | 30550 | 65 |
| 394 | 20240118 | 124400 | 5525538600 | 30600 | 30600 | 30600 | 30600 | 63 |
| 395 | 20240118 | 124300 | 5523610800 | 30600 | 30550 | 30600 | 30550 | 839 |
| 396 | 20240118 | 124200 | 5497941100 | 30500 | 30600 | 30600 | 30500 | 265 |
| 397 | 20240118 | 124100 | 5489843850 | 30600 | 30600 | 30600 | 30600 | 27 |
| 398 | 20240118 | 124000 | 5489017650 | 30550 | 30550 | 30550 | 30550 | 8 |
| 399 | 20240118 | 123900 | 5488773250 | 30550 | 30550 | 30550 | 30550 | 550 |
| 400 | 20240118 | 123800 | 5471970750 | 30550 | 30550 | 30550 | 30550 | 93 |
| 401 | 20240118 | 123700 | 5469129600 | 30500 | 30500 | 30500 | 30500 | 1 |
| 402 | 20240118 | 123600 | 5469099100 | 30500 | 30550 | 30550 | 30500 | 587 |
| 403 | 20240118 | 123500 | 5451167750 | 30550 | 30550 | 30550 | 30550 | 80 |
| 404 | 20240118 | 123400 | 5448723750 | 30550 | 30550 | 30550 | 30550 | 88 |
| 405 | 20240118 | 123300 | 5446035350 | 30600 | 30600 | 30600 | 30600 | 655 |
| 406 | 20240118 | 123200 | 5425992350 | 30600 | 30550 | 30600 | 30500 | 389 |
| 407 | 20240118 | 123100 | 5414108200 | 30600 | 30600 | 30600 | 30600 | 389 |
| 408 | 20240118 | 123000 | 5402204800 | 30600 | 30550 | 30600 | 30550 | 1580 |
| 409 | 20240118 | 122900 | 5353860800 | 30600 | 30550 | 30600 | 30550 | 60 |
| 410 | 20240118 | 122800 | 5352027550 | 30550 | 30550 | 30550 | 30550 | 61 |
| 411 | 20240118 | 122700 | 5350164000 | 30550 | 30550 | 30550 | 30550 | 1455 |
| 412 | 20240118 | 122600 | 5305713750 | 30550 | 30500 | 30550 | 30500 | 560 |
| 413 | 20240118 | 122500 | 5288631300 | 30500 | 30450 | 30500 | 30450 | 1899 |
| 414 | 20240118 | 122400 | 5230714550 | 30450 | 30450 | 30450 | 30450 | 50 |
| 415 | 20240118 | 122300 | 5229192050 | 30450 | 30450 | 30450 | 30450 | 74 |
| 416 | 20240118 | 122200 | 5226938750 | 30450 | 30400 | 30500 | 30400 | 55 |
| 417 | 20240118 | 122100 | 5225264050 | 30400 | 30450 | 30450 | 30400 | 1187 |
| 418 | 20240118 | 122000 | 5189119950 | 30450 | 30400 | 30450 | 30350 | 256 |
| 419 | 20240118 | 121900 | 5181332650 | 30400 | 30350 | 30450 | 30350 | 249 |
| 420 | 20240118 | 121800 | 5173771950 | 30400 | 30350 | 30450 | 30350 | 1350 |
| 421 | 20240118 | 121700 | 5132735000 | 30400 | 30350 | 30400 | 30300 | 27 |
| 422 | 20240118 | 121600 | 5131915200 | 30350 | 30300 | 30350 | 30300 | 1590 |
| 423 | 20240118 | 121500 | 5083695850 | 30300 | 30300 | 30300 | 30300 | 0 |
| 424 | 20240118 | 121400 | 5083695850 | 30300 | 30250 | 30300 | 30250 | 212 |
| 425 | 20240118 | 121300 | 5077282550 | 30250 | 30300 | 30300 | 30250 | 754 |
| 426 | 20240118 | 121200 | 5054473950 | 30300 | 30300 | 30300 | 30250 | 527 |
| 427 | 20240118 | 121100 | 5038506100 | 30300 | 30300 | 30300 | 30250 | 12 |
| 428 | 20240118 | 121000 | 5038142800 | 30300 | 30250 | 30300 | 30250 | 87 |
| 429 | 20240118 | 120900 | 5035509650 | 30300 | 30300 | 30400 | 30300 | 593 |
| 430 | 20240118 | 120800 | 5017515350 | 30350 | 30350 | 30350 | 30250 | 181 |
| 431 | 20240118 | 120700 | 5012028250 | 30350 | 30350 | 30350 | 30350 | 93 |
| 432 | 20240118 | 120600 | 5009205700 | 30400 | 30350 | 30400 | 30350 | 533 |
| 433 | 20240118 | 120500 | 4993006350 | 30350 | 30300 | 30350 | 30300 | 2 |
| 434 | 20240118 | 120400 | 4992945700 | 30300 | 30350 | 30350 | 30300 | 70 |
| 435 | 20240118 | 120300 | 4990824450 | 30400 | 30350 | 30400 | 30250 | 532 |
| 436 | 20240118 | 120200 | 4974669250 | 30300 | 30350 | 30350 | 30300 | 399 |
| 437 | 20240118 | 120100 | 4962576000 | 30350 | 30300 | 30400 | 30300 | 65 |
| 438 | 20240118 | 120000 | 4960602850 | 30450 | 30350 | 30450 | 30350 | 561 |
| 439 | 20240118 | 115900 | 4943540900 | 30350 | 30350 | 30400 | 30350 | 52 |
| 440 | 20240118 | 115800 | 4941962300 | 30400 | 30300 | 30400 | 30300 | 212 |
| 441 | 20240118 | 115700 | 4935536600 | 30450 | 30350 | 30450 | 30350 | 538 |
| 442 | 20240118 | 115600 | 4919173500 | 30350 | 30400 | 30400 | 30350 | 111 |
| 443 | 20240118 | 115500 | 4915804250 | 30350 | 30400 | 30400 | 30350 | 1627 |
| 444 | 20240118 | 115400 | 4866349150 | 30400 | 30400 | 30450 | 30400 | 129 |
| 445 | 20240118 | 115300 | 4862427300 | 30400 | 30350 | 30400 | 30350 | 195 |
| 446 | 20240118 | 115200 | 4856505800 | 30350 | 30300 | 30350 | 30300 | 614 |
| 447 | 20240118 | 115100 | 4837871650 | 30300 | 30300 | 30350 | 30300 | 121 |
| 448 | 20240118 | 115000 | 4834205050 | 30350 | 30450 | 30450 | 30250 | 3972 |
| 449 | 20240118 | 114900 | 4713467950 | 30400 | 30450 | 30450 | 30400 | 773 |
| 450 | 20240118 | 114800 | 4689936750 | 30450 | 30450 | 30450 | 30450 | 17 |
| 451 | 20240118 | 114700 | 4689419100 | 30450 | 30450 | 30450 | 30450 | 382 |
| 452 | 20240118 | 114600 | 4677787200 | 30450 | 30450 | 30450 | 30450 | 718 |
| 453 | 20240118 | 114500 | 4655924100 | 30500 | 30450 | 30500 | 30450 | 1457 |
| 454 | 20240118 | 114400 | 4611504150 | 30450 | 30400 | 30450 | 30400 | 3154 |
| 455 | 20240118 | 114300 | 4515571800 | 30400 | 30400 | 30400 | 30400 | 2087 |
| 456 | 20240118 | 114200 | 4452127000 | 30350 | 30400 | 30400 | 30350 | 66 |
| 457 | 20240118 | 114100 | 4450122400 | 30450 | 30350 | 30450 | 30350 | 4132 |
| 458 | 20240118 | 114000 | 4324560650 | 30350 | 30300 | 30350 | 30300 | 635 |
| 459 | 20240118 | 113900 | 4305314850 | 30300 | 30300 | 30300 | 30250 | 221 |
| 460 | 20240118 | 113800 | 4298622250 | 30250 | 30250 | 30300 | 30250 | 34 |
| 461 | 20240118 | 113700 | 4297592650 | 30250 | 30250 | 30250 | 30250 | 83 |
| 462 | 20240118 | 113600 | 4295081900 | 30250 | 30250 | 30250 | 30250 | 250 |
| 463 | 20240118 | 113500 | 4287519400 | 30250 | 30200 | 30250 | 30200 | 68 |
| 464 | 20240118 | 113400 | 4285464500 | 30200 | 30200 | 30200 | 30200 | 979 |
| 465 | 20240118 | 113300 | 4255898700 | 30200 | 30200 | 30200 | 30150 | 818 |
| 466 | 20240118 | 113200 | 4231200150 | 30200 | 30200 | 30200 | 30200 | 43 |
| 467 | 20240118 | 113100 | 4229901550 | 30250 | 30100 | 30250 | 30100 | 665 |
| 468 | 20240118 | 113000 | 4209832700 | 30200 | 30200 | 30200 | 30200 | 11 |
| 469 | 20240118 | 112900 | 4209500500 | 30200 | 30200 | 30200 | 30200 | 1056 |
| 470 | 20240118 | 112800 | 4177609300 | 30250 | 30250 | 30250 | 30200 | 253 |
| 471 | 20240118 | 112700 | 4169956550 | 30250 | 30250 | 30250 | 30050 | 2942 |
| 472 | 20240118 | 112600 | 4081350350 | 30250 | 30350 | 30350 | 30200 | 1144 |
| 473 | 20240118 | 112500 | 4046648650 | 30450 | 30300 | 30500 | 30250 | 3514 |
| 474 | 20240118 | 112400 | 3939980650 | 30400 | 30300 | 30450 | 30300 | 333 |
| 475 | 20240118 | 112300 | 3929885750 | 30300 | 30300 | 30500 | 30250 | 8856 |
| 476 | 20240118 | 112200 | 3660289700 | 30300 | 30200 | 30300 | 30200 | 3578 |
| 477 | 20240118 | 112100 | 3552092750 | 30200 | 30100 | 30200 | 30100 | 2616 |
| 478 | 20240118 | 112000 | 3473164550 | 30100 | 30050 | 30100 | 30050 | 313 |
| 479 | 20240118 | 111900 | 3463743550 | 30100 | 30100 | 30150 | 29950 | 74 |
| 480 | 20240118 | 111800 | 3461519700 | 30000 | 30000 | 30100 | 30000 | 3300 |
| 481 | 20240118 | 111700 | 3362245000 | 30000 | 30000 | 30000 | 29950 | 968 |
| 482 | 20240118 | 111600 | 3333205100 | 30000 | 29950 | 30000 | 29950 | 199 |
| 483 | 20240118 | 111500 | 3327244050 | 29950 | 29950 | 29950 | 29900 | 74 |
| 484 | 20240118 | 111400 | 3325027800 | 29950 | 29900 | 29950 | 29900 | 1119 |
| 485 | 20240118 | 111300 | 3291566050 | 29800 | 29800 | 29800 | 29800 | 10 |
| 486 | 20240118 | 111200 | 3291268050 | 29800 | 29900 | 29900 | 29800 | 47 |
| 487 | 20240118 | 111100 | 3289864750 | 29800 | 29900 | 29900 | 29800 | 330 |
| 488 | 20240118 | 111000 | 3280019550 | 29900 | 29950 | 29950 | 29800 | 263 |
| 489 | 20240118 | 110900 | 3272147800 | 29950 | 29950 | 29950 | 29950 | 142 |
| 490 | 20240118 | 110800 | 3267894900 | 30000 | 29900 | 30150 | 29800 | 5618 |
| 491 | 20240118 | 110700 | 3099229100 | 29900 | 29900 | 29900 | 29750 | 20363 |
| 492 | 20240118 | 110600 | 2492675400 | 29850 | 29900 | 29950 | 29850 | 916 |
| 493 | 20240118 | 110500 | 2465258850 | 29900 | 29850 | 29950 | 29850 | 2761 |
| 494 | 20240118 | 110400 | 2382752500 | 29850 | 29750 | 29850 | 29750 | 4836 |
| 495 | 20240118 | 110300 | 2238542700 | 29750 | 29700 | 29750 | 29700 | 242 |
| 496 | 20240118 | 110200 | 2231348100 | 29700 | 29700 | 29700 | 29700 | 216 |
| 497 | 20240118 | 110100 | 2224932900 | 29700 | 29700 | 29700 | 29700 | 159 |
| 498 | 20240118 | 110000 | 2220210600 | 29700 | 29750 | 29750 | 29700 | 86 |
| 499 | 20240118 | 105900 | 2217655050 | 29700 | 29700 | 29750 | 29700 | 124 |
| 500 | 20240118 | 105800 | 2213971650 | 29750 | 29700 | 29750 | 29700 | 504 |
| 501 | 20240118 | 105700 | 2198990800 | 29750 | 29750 | 29750 | 29750 | 46 |
| 502 | 20240118 | 105600 | 2197622300 | 29750 | 29750 | 29750 | 29700 | 547 |
| 503 | 20240118 | 105500 | 2181376200 | 29700 | 29550 | 29700 | 29550 | 9900 |
| 504 | 20240118 | 105400 | 1887634100 | 29600 | 29600 | 29600 | 29600 | 11 |
| 505 | 20240118 | 105300 | 1887308500 | 29600 | 29550 | 29600 | 29550 | 126 |
| 506 | 20240118 | 105200 | 1883581400 | 29550 | 29600 | 29600 | 29550 | 43 |
| 507 | 20240118 | 105100 | 1882308700 | 29550 | 29600 | 29600 | 29550 | 236 |
| 508 | 20240118 | 105000 | 1875334500 | 29600 | 29550 | 29600 | 29550 | 47 |
| 509 | 20240118 | 104900 | 1873943350 | 29550 | 29600 | 29600 | 29550 | 213 |
| 510 | 20240118 | 104800 | 1867649050 | 29550 | 29550 | 29550 | 29550 | 150 |
| 511 | 20240118 | 104700 | 1863216550 | 29600 | 29600 | 29600 | 29600 | 39 |
| 512 | 20240118 | 104600 | 1862062150 | 29550 | 29600 | 29600 | 29550 | 75 |
| 513 | 20240118 | 104500 | 1859842650 | 29600 | 29500 | 29600 | 29500 | 32 |
| 514 | 20240118 | 104400 | 1858897550 | 29500 | 29550 | 29600 | 29500 | 1205 |
| 515 | 20240118 | 104300 | 1823288750 | 29600 | 29600 | 29600 | 29600 | 173 |
| 516 | 20240118 | 104200 | 1818167950 | 29600 | 29650 | 29650 | 29600 | 1533 |
| 517 | 20240118 | 104100 | 1772790950 | 29650 | 29650 | 29650 | 29650 | 32 |
| 518 | 20240118 | 104000 | 1771842150 | 29650 | 29650 | 29650 | 29650 | 59 |
| 519 | 20240118 | 103900 | 1770092800 | 29650 | 29600 | 29650 | 29600 | 37 |
| 520 | 20240118 | 103800 | 1768995800 | 29650 | 29650 | 29650 | 29650 | 14 |
| 521 | 20240118 | 103700 | 1768580700 | 29650 | 29650 | 29650 | 29600 | 100 |
| 522 | 20240118 | 103600 | 1765616700 | 29600 | 29650 | 29650 | 29600 | 328 |
| 523 | 20240118 | 103500 | 1755906250 | 29650 | 29650 | 29650 | 29650 | 6 |
| 524 | 20240118 | 103400 | 1755728350 | 29600 | 29650 | 29650 | 29600 | 157 |
| 525 | 20240118 | 103300 | 1751077750 | 29650 | 29550 | 29650 | 29550 | 22 |
| 526 | 20240118 | 103200 | 1750427550 | 29600 | 29650 | 29650 | 29600 | 133 |
| 527 | 20240118 | 103100 | 1746490350 | 29650 | 29600 | 29650 | 29600 | 67 |
| 528 | 20240118 | 103000 | 1744505800 | 29600 | 29600 | 29600 | 29600 | 202 |
| 529 | 20240118 | 102900 | 1738526600 | 29600 | 29600 | 29600 | 29600 | 32 |
| 530 | 20240118 | 102800 | 1737579400 | 29600 | 29600 | 29600 | 29600 | 111 |
| 531 | 20240118 | 102700 | 1734293800 | 29600 | 29600 | 29600 | 29600 | 13 |
| 532 | 20240118 | 102600 | 1733909000 | 29600 | 29600 | 29600 | 29600 | 207 |
| 533 | 20240118 | 102500 | 1727781800 | 29600 | 29600 | 29600 | 29600 | 75 |
| 534 | 20240118 | 102400 | 1725561800 | 29600 | 29600 | 29600 | 29600 | 4 |
| 535 | 20240118 | 102300 | 1725443400 | 29600 | 29600 | 29600 | 29550 | 44 |
| 536 | 20240118 | 102200 | 1724141100 | 29600 | 29550 | 29600 | 29550 | 111 |
| 537 | 20240118 | 102100 | 1720855550 | 29550 | 29550 | 29550 | 29550 | 601 |
| 538 | 20240118 | 102000 | 1703096000 | 29550 | 29600 | 29600 | 29550 | 1054 |
| 539 | 20240118 | 101900 | 1671898700 | 29600 | 29600 | 29600 | 29500 | 258 |
| 540 | 20240118 | 101800 | 1664286900 | 29600 | 29600 | 29600 | 29550 | 162 |
| 541 | 20240118 | 101700 | 1659498300 | 29600 | 29600 | 29600 | 29600 | 2 |
| 542 | 20240118 | 101600 | 1659439100 | 29600 | 29500 | 29600 | 29500 | 109 |
| 543 | 20240118 | 101500 | 1656217300 | 29600 | 29550 | 29600 | 29550 | 66 |
| 544 | 20240118 | 101400 | 1654265850 | 29550 | 29600 | 29600 | 29550 | 1475 |
| 545 | 20240118 | 101300 | 1610679150 | 29600 | 29600 | 29600 | 29600 | 22 |
| 546 | 20240118 | 101200 | 1610027950 | 29600 | 29600 | 29600 | 29600 | 42 |
| 547 | 20240118 | 101100 | 1608784750 | 29600 | 29600 | 29600 | 29600 | 32 |
| 548 | 20240118 | 101000 | 1607837550 | 29600 | 29550 | 29600 | 29550 | 633 |
| 549 | 20240118 | 100900 | 1589128800 | 29550 | 29550 | 29550 | 29500 | 517 |
| 550 | 20240118 | 100800 | 1573852850 | 29550 | 29550 | 29550 | 29550 | 228 |
| 551 | 20240118 | 100700 | 1567115450 | 29550 | 29550 | 29550 | 29550 | 46 |
| 552 | 20240118 | 100600 | 1565756150 | 29550 | 29550 | 29550 | 29550 | 319 |
| 553 | 20240118 | 100500 | 1556329700 | 29550 | 29550 | 29550 | 29550 | 19 |
| 554 | 20240118 | 100400 | 1555768250 | 29550 | 29550 | 29600 | 29550 | 179 |
| 555 | 20240118 | 100300 | 1550478550 | 29550 | 29550 | 29600 | 29550 | 83 |
| 556 | 20240118 | 100200 | 1548024600 | 29550 | 29550 | 29550 | 29550 | 76 |
| 557 | 20240118 | 100100 | 1545778800 | 29550 | 29550 | 29550 | 29500 | 1502 |
| 558 | 20240118 | 100000 | 1501467000 | 29550 | 29600 | 29600 | 29550 | 109 |
| 559 | 20240118 | 095900 | 1498242300 | 29600 | 29650 | 29650 | 29550 | 2218 |
| 560 | 20240118 | 095800 | 1432696850 | 29650 | 29650 | 29650 | 29650 | 92 |
| 561 | 20240118 | 095700 | 1429969050 | 29550 | 29550 | 29600 | 29550 | 282 |
| 562 | 20240118 | 095600 | 1421632950 | 29550 | 29650 | 29650 | 29550 | 1428 |
| 563 | 20240118 | 095500 | 1379367550 | 29650 | 29650 | 29650 | 29600 | 167 |
| 564 | 20240118 | 095400 | 1374422550 | 29650 | 29650 | 29650 | 29650 | 76 |
| 565 | 20240118 | 095300 | 1372169150 | 29700 | 29700 | 29700 | 29700 | 64 |
| 566 | 20240118 | 095200 | 1370268350 | 29650 | 29700 | 29700 | 29650 | 573 |
| 567 | 20240118 | 095100 | 1353276250 | 29700 | 29650 | 29700 | 29650 | 776 |
| 568 | 20240118 | 095000 | 1330267200 | 29600 | 29650 | 29650 | 29600 | 56 |
| 569 | 20240118 | 094900 | 1328607000 | 29600 | 29600 | 29600 | 29550 | 778 |
| 570 | 20240118 | 094800 | 1305592450 | 29600 | 29650 | 29650 | 29600 | 468 |
| 571 | 20240118 | 094700 | 1291739200 | 29650 | 29650 | 29650 | 29650 | 99 |
| 572 | 20240118 | 094600 | 1288803850 | 29600 | 29650 | 29650 | 29600 | 944 |
| 573 | 20240118 | 094500 | 1260859250 | 29650 | 29650 | 29650 | 29650 | 61 |
| 574 | 20240118 | 094400 | 1259050600 | 29600 | 29600 | 29650 | 29600 | 994 |
| 575 | 20240118 | 094300 | 1229627950 | 29600 | 29550 | 29600 | 29550 | 2372 |
| 576 | 20240118 | 094200 | 1159533900 | 29550 | 29650 | 29650 | 29550 | 2218 |
| 577 | 20240118 | 094100 | 1093880700 | 29600 | 29650 | 29650 | 29600 | 484 |
| 578 | 20240118 | 094000 | 1079549400 | 29700 | 29650 | 29700 | 29650 | 129 |
| 579 | 20240118 | 093900 | 1075722800 | 29650 | 29650 | 29700 | 29650 | 126 |
| 580 | 20240118 | 093800 | 1071982650 | 29650 | 29650 | 29700 | 29600 | 189 |
| 581 | 20240118 | 093700 | 1066378850 | 29650 | 29750 | 29750 | 29650 | 881 |
| 582 | 20240118 | 093600 | 1040205450 | 29750 | 29750 | 29800 | 29650 | 2602 |
| 583 | 20240118 | 093500 | 963004400 | 29800 | 29650 | 29850 | 29650 | 5148 |
| 584 | 20240118 | 093400 | 809772650 | 29700 | 29650 | 29700 | 29600 | 940 |
| 585 | 20240118 | 093300 | 781903800 | 29650 | 29550 | 29650 | 29500 | 1446 |
| 586 | 20240118 | 093200 | 739139400 | 29500 | 29600 | 29600 | 29500 | 1573 |
| 587 | 20240118 | 093100 | 692645850 | 29600 | 29600 | 29600 | 29600 | 177 |
| 588 | 20240118 | 093000 | 687406650 | 29600 | 29550 | 29600 | 29550 | 475 |
| 589 | 20240118 | 092900 | 673366400 | 29550 | 29550 | 29600 | 29550 | 670 |
| 590 | 20240118 | 092800 | 653567750 | 29550 | 29500 | 29550 | 29500 | 938 |
| 591 | 20240118 | 092700 | 625896700 | 29500 | 29450 | 29550 | 29450 | 1014 |
| 592 | 20240118 | 092600 | 595965750 | 29450 | 29450 | 29600 | 29450 | 3348 |
| 593 | 20240118 | 092500 | 497254000 | 29450 | 29350 | 29450 | 29350 | 3290 |
| 594 | 20240118 | 092400 | 400510000 | 29350 | 29300 | 29350 | 29300 | 1765 |
| 595 | 20240118 | 092300 | 348763750 | 29300 | 29200 | 29300 | 29150 | 1693 |
| 596 | 20240118 | 092200 | 299324850 | 29200 | 29150 | 29250 | 29100 | 1542 |
| 597 | 20240118 | 092100 | 254332200 | 29150 | 29150 | 29200 | 29100 | 329 |
| 598 | 20240118 | 092000 | 244741200 | 29200 | 29150 | 29200 | 29100 | 227 |
| 599 | 20240118 | 091900 | 238121300 | 29150 | 29100 | 29150 | 29100 | 102 |
| 600 | 20240118 | 091800 | 235152200 | 29100 | 29100 | 29100 | 29050 | 92 |
| 601 | 20240118 | 091700 | 232475100 | 29100 | 29150 | 29150 | 29100 | 481 |
| 602 | 20240118 | 091600 | 218465950 | 29150 | 29150 | 29200 | 29150 | 649 |
| 603 | 20240118 | 091500 | 199536000 | 29150 | 29050 | 29150 | 29050 | 768 |
| 604 | 20240118 | 091400 | 177218450 | 29000 | 29050 | 29050 | 29000 | 11 |
| 605 | 20240118 | 091300 | 176899300 | 29050 | 29050 | 29050 | 29000 | 211 |
| 606 | 20240118 | 091200 | 170774750 | 29050 | 29050 | 29050 | 29050 | 399 |
| 607 | 20240118 | 091100 | 159183800 | 29050 | 29000 | 29100 | 28900 | 1002 |
| 608 | 20240118 | 091000 | 130117850 | 28900 | 28950 | 29000 | 28900 | 706 |
| 609 | 20240118 | 090900 | 109681400 | 28950 | 28900 | 28950 | 28900 | 101 |
| 610 | 20240118 | 090800 | 106762450 | 28950 | 28800 | 28950 | 28800 | 333 |
| 611 | 20240118 | 090700 | 97165300 | 28850 | 28950 | 28950 | 28850 | 754 |
| 612 | 20240118 | 090600 | 75375900 | 28950 | 29000 | 29000 | 28800 | 62 |
| 613 | 20240118 | 090500 | 73588350 | 28800 | 28850 | 29000 | 28800 | 318 |
| 614 | 20240118 | 090400 | 64407550 | 29000 | 28950 | 29100 | 28900 | 837 |
| 615 | 20240118 | 090300 | 40201400 | 29050 | 29100 | 29100 | 29050 | 30 |
| 616 | 20240118 | 090200 | 39329750 | 29100 | 29100 | 29150 | 28900 | 277 |
| 617 | 20240118 | 090100 | 31264950 | 29150 | 28950 | 29150 | 28850 | 442 |
| 618 | 20240118 | 090000 | 18465400 | 29150 | 28800 | 29300 | 28800 | 631 |