34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240118 | 192100 | 19892253800 | 31300 | 31300 | 31300 | 31300 | 17008 |
| 3 | 20240118 | 192000 | 19892253800 | 31300 | 31300 | 31300 | 31300 | 0 |
| 4 | 20240118 | 191900 | 19892253800 | 31300 | 31300 | 31300 | 31300 | 0 |
| 5 | 20240118 | 191800 | 19892253800 | 31300 | 31300 | 31300 | 31300 | 0 |
| 6 | 20240118 | 191700 | 19892253800 | 31300 | 31300 | 31300 | 31300 | 0 |
| 7 | 20240118 | 191600 | 19892253800 | 31300 | 31300 | 31300 | 31300 | 0 |
| 8 | 20240118 | 191500 | 19892253800 | 31300 | 31300 | 31300 | 31300 | 0 |
| 9 | 20240118 | 191400 | 19892253800 | 31300 | 31300 | 31300 | 31300 | 0 |
| 10 | 20240118 | 191300 | 19892253800 | 31300 | 31300 | 31300 | 31300 | 0 |
| 11 | 20240118 | 191200 | 19892253800 | 31300 | 31300 | 31300 | 31300 | 0 |
| 12 | 20240118 | 191100 | 19892253800 | 31300 | 31300 | 31300 | 31300 | 0 |
| 13 | 20240118 | 191000 | 19892253800 | 31300 | 31300 | 31300 | 31300 | 0 |
| 14 | 20240118 | 190900 | 19892253800 | 31300 | 31300 | 31300 | 31300 | 0 |
| 15 | 20240118 | 190800 | 19892253800 | 31300 | 31300 | 31300 | 31300 | 0 |
| 16 | 20240118 | 190700 | 19892253800 | 31300 | 31300 | 31300 | 31300 | 0 |
| 17 | 20240118 | 190600 | 19892253800 | 31300 | 31300 | 31300 | 31300 | 0 |
| 18 | 20240118 | 190500 | 19892253800 | 31300 | 31300 | 31300 | 31300 | 0 |
| 19 | 20240118 | 190400 | 19892253800 | 31300 | 31300 | 31300 | 31300 | 0 |
| 20 | 20240118 | 190300 | 19892253800 | 31300 | 31300 | 31300 | 31300 | 0 |
| 21 | 20240118 | 190200 | 19892253800 | 31300 | 31300 | 31300 | 31300 | 0 |
| 22 | 20240118 | 190100 | 19892253800 | 31300 | 31300 | 31300 | 31300 | 0 |
| 23 | 20240118 | 190000 | 19892253800 | 31300 | 31300 | 31300 | 31300 | 0 |
| 24 | 20240118 | 185900 | 19892253800 | 31300 | 31300 | 31300 | 31300 | 0 |
| 25 | 20240118 | 185800 | 19892253800 | 31300 | 31300 | 31300 | 31300 | 0 |
| 26 | 20240118 | 185700 | 19892253800 | 31300 | 31300 | 31300 | 31300 | 0 |
| 27 | 20240118 | 185600 | 19892253800 | 31300 | 31300 | 31300 | 31300 | 0 |
| 28 | 20240118 | 185500 | 19892253800 | 31300 | 31300 | 31300 | 31300 | 0 |
| 29 | 20240118 | 185400 | 19892253800 | 31300 | 31300 | 31300 | 31300 | 0 |
| 30 | 20240118 | 185300 | 19892253800 | 31300 | 31300 | 31300 | 31300 | 0 |
| 31 | 20240118 | 185200 | 19892253800 | 31300 | 31300 | 31300 | 31300 | 0 |
| 32 | 20240118 | 185100 | 19892253800 | 31300 | 31300 | 31300 | 31300 | 17008 |
| 33 | 20240118 | 185000 | 19892253800 | 31300 | 31300 | 31300 | 31300 | 0 |
| 34 | 20240118 | 184900 | 19892253800 | 31300 | 31300 | 31300 | 31300 | 0 |
| 35 | 20240118 | 184800 | 19892253800 | 31300 | 31300 | 31300 | 31300 | 0 |
| 36 | 20240118 | 184700 | 19892253800 | 31300 | 31300 | 31300 | 31300 | 0 |
| 37 | 20240118 | 184600 | 19892253800 | 31300 | 31300 | 31300 | 31300 | 0 |
| 38 | 20240118 | 184500 | 19892253800 | 31300 | 31300 | 31300 | 31300 | 0 |
| 39 | 20240118 | 184400 | 19892253800 | 31300 | 31300 | 31300 | 31300 | 0 |
| 40 | 20240118 | 184300 | 19892253800 | 31300 | 31300 | 31300 | 31300 | 0 |
| 41 | 20240118 | 184200 | 19892253800 | 31300 | 31300 | 31300 | 31300 | 0 |
| 42 | 20240118 | 184100 | 19892253800 | 31300 | 31300 | 31300 | 31300 | 0 |
| 43 | 20240118 | 184000 | 19892253800 | 31300 | 31300 | 31300 | 31300 | 0 |
| 44 | 20240118 | 183900 | 19892253800 | 31300 | 31300 | 31300 | 31300 | 0 |
| 45 | 20240118 | 183800 | 19892253800 | 31300 | 31300 | 31300 | 31300 | 0 |
| 46 | 20240118 | 183700 | 19892253800 | 31300 | 31300 | 31300 | 31300 | 0 |
| 47 | 20240118 | 183600 | 19892253800 | 31300 | 31300 | 31300 | 31300 | 0 |
| 48 | 20240118 | 183500 | 19892253800 | 31300 | 31300 | 31300 | 31300 | 0 |
| 49 | 20240118 | 183400 | 19892253800 | 31300 | 31300 | 31300 | 31300 | 0 |
| 50 | 20240118 | 183300 | 19892253800 | 31300 | 31300 | 31300 | 31300 | 0 |
| 51 | 20240118 | 183200 | 19892253800 | 31300 | 31300 | 31300 | 31300 | 0 |
| 52 | 20240118 | 183100 | 19892253800 | 31300 | 31300 | 31300 | 31300 | 0 |
| 53 | 20240118 | 183000 | 19892253800 | 31300 | 31300 | 31300 | 31300 | 0 |
| 54 | 20240118 | 182900 | 19892253800 | 31300 | 31300 | 31300 | 31300 | 0 |
| 55 | 20240118 | 182800 | 19892253800 | 31300 | 31300 | 31300 | 31300 | 0 |
| 56 | 20240118 | 182700 | 19892253800 | 31300 | 31300 | 31300 | 31300 | 0 |
| 57 | 20240118 | 182600 | 19892253800 | 31300 | 31300 | 31300 | 31300 | 0 |
| 58 | 20240118 | 182500 | 19892253800 | 31300 | 31300 | 31300 | 31300 | 0 |
| 59 | 20240118 | 182400 | 19892253800 | 31300 | 31300 | 31300 | 31300 | 0 |
| 60 | 20240118 | 182300 | 19892253800 | 31300 | 31300 | 31300 | 31300 | 0 |
| 61 | 20240118 | 182200 | 19892253800 | 31300 | 31300 | 31300 | 31300 | 0 |
| 62 | 20240118 | 182100 | 19892253800 | 31300 | 31300 | 31300 | 31300 | 17008 |
| 63 | 20240118 | 182000 | 19892253800 | 31300 | 31300 | 31300 | 31300 | 0 |
| 64 | 20240118 | 181900 | 19892253800 | 31300 | 31300 | 31300 | 31300 | 0 |
| 65 | 20240118 | 181800 | 19892253800 | 31300 | 31300 | 31300 | 31300 | 0 |
| 66 | 20240118 | 181700 | 19892253800 | 31300 | 31300 | 31300 | 31300 | 0 |
| 67 | 20240118 | 181600 | 19892253800 | 31300 | 31300 | 31300 | 31300 | 0 |
| 68 | 20240118 | 181500 | 19892253800 | 31300 | 31300 | 31300 | 31300 | 0 |
| 69 | 20240118 | 181400 | 19892253800 | 31300 | 31300 | 31300 | 31300 | 0 |
| 70 | 20240118 | 181300 | 19892253800 | 31300 | 31300 | 31300 | 31300 | 0 |
| 71 | 20240118 | 181200 | 19892253800 | 31300 | 31300 | 31300 | 31300 | 0 |
| 72 | 20240118 | 181100 | 19892253800 | 31300 | 31300 | 31300 | 31300 | 0 |
| 73 | 20240118 | 181000 | 19892253800 | 31300 | 31300 | 31300 | 31300 | 0 |
| 74 | 20240118 | 180900 | 19892253800 | 31300 | 31300 | 31300 | 31300 | 0 |
| 75 | 20240118 | 180800 | 19892253800 | 31300 | 31300 | 31300 | 31300 | 0 |
| 76 | 20240118 | 180700 | 19892253800 | 31300 | 31300 | 31300 | 31300 | 0 |
| 77 | 20240118 | 180600 | 19892253800 | 31300 | 31300 | 31300 | 31300 | 0 |
| 78 | 20240118 | 180500 | 19892253800 | 31300 | 31300 | 31300 | 31300 | 0 |
| 79 | 20240118 | 180400 | 19892253800 | 31300 | 31300 | 31300 | 31300 | 0 |
| 80 | 20240118 | 180300 | 19892253800 | 31300 | 31300 | 31300 | 31300 | 0 |
| 81 | 20240118 | 180200 | 19892253800 | 31300 | 31300 | 31300 | 31300 | 0 |
| 82 | 20240118 | 180100 | 19892253800 | 31300 | 31300 | 31300 | 31300 | 0 |
| 83 | 20240118 | 180000 | 19892253800 | 31300 | 31300 | 31300 | 31300 | 0 |
| 84 | 20240118 | 175900 | 19892253800 | 31300 | 31300 | 31300 | 31300 | 0 |
| 85 | 20240118 | 175800 | 19892253800 | 31300 | 31300 | 31300 | 31300 | 0 |
| 86 | 20240118 | 175700 | 19892253800 | 31300 | 31300 | 31300 | 31300 | 0 |
| 87 | 20240118 | 175600 | 19892253800 | 31300 | 31300 | 31300 | 31300 | 0 |
| 88 | 20240118 | 175500 | 19892253800 | 31300 | 31300 | 31300 | 31300 | 0 |
| 89 | 20240118 | 175400 | 19892253800 | 31300 | 31300 | 31300 | 31300 | 0 |
| 90 | 20240118 | 175300 | 19892253800 | 31300 | 31300 | 31300 | 31300 | 0 |
| 91 | 20240118 | 175200 | 19892253800 | 31300 | 31300 | 31300 | 31300 | 0 |
| 92 | 20240118 | 175100 | 19892253800 | 31300 | 31300 | 31300 | 31300 | 17008 |
| 93 | 20240118 | 175000 | 19892253800 | 31300 | 31300 | 31300 | 31300 | 0 |
| 94 | 20240118 | 174900 | 19892253800 | 31300 | 31300 | 31300 | 31300 | 0 |
| 95 | 20240118 | 174800 | 19892253800 | 31300 | 31300 | 31300 | 31300 | 0 |
| 96 | 20240118 | 174700 | 19892253800 | 31300 | 31300 | 31300 | 31300 | 0 |
| 97 | 20240118 | 174600 | 19892253800 | 31300 | 31300 | 31300 | 31300 | 0 |
| 98 | 20240118 | 174500 | 19892253800 | 31300 | 31300 | 31300 | 31300 | 0 |
| 99 | 20240118 | 174400 | 19892253800 | 31300 | 31300 | 31300 | 31300 | 0 |
| 100 | 20240118 | 174300 | 19892253800 | 31300 | 31300 | 31300 | 31300 | 0 |
| 101 | 20240118 | 174200 | 19892253800 | 31300 | 31300 | 31300 | 31300 | 0 |
| 102 | 20240118 | 174100 | 19892253800 | 31300 | 31300 | 31300 | 31300 | 0 |
| 103 | 20240118 | 174000 | 19892253800 | 31300 | 31300 | 31300 | 31300 | 0 |
| 104 | 20240118 | 173900 | 19892253800 | 31300 | 31300 | 31300 | 31300 | 0 |
| 105 | 20240118 | 173800 | 19892253800 | 31300 | 31300 | 31300 | 31300 | 0 |
| 106 | 20240118 | 173700 | 19892253800 | 31300 | 31300 | 31300 | 31300 | 0 |
| 107 | 20240118 | 173600 | 19892253800 | 31300 | 31300 | 31300 | 31300 | 0 |
| 108 | 20240118 | 173500 | 19892253800 | 31300 | 31300 | 31300 | 31300 | 0 |
| 109 | 20240118 | 173400 | 19892253800 | 31300 | 31300 | 31300 | 31300 | 0 |
| 110 | 20240118 | 173300 | 19892253800 | 31300 | 31300 | 31300 | 31300 | 0 |
| 111 | 20240118 | 173200 | 19892253800 | 31300 | 31300 | 31300 | 31300 | 0 |
| 112 | 20240118 | 173100 | 19892253800 | 31300 | 31300 | 31300 | 31300 | 0 |
| 113 | 20240118 | 173000 | 19892253800 | 31300 | 31300 | 31300 | 31300 | 0 |
| 114 | 20240118 | 172900 | 19892253800 | 31300 | 31300 | 31300 | 31300 | 0 |
| 115 | 20240118 | 172800 | 19892253800 | 31300 | 31300 | 31300 | 31300 | 0 |
| 116 | 20240118 | 172700 | 19892253800 | 31300 | 31300 | 31300 | 31300 | 0 |
| 117 | 20240118 | 172600 | 19892253800 | 31300 | 31300 | 31300 | 31300 | 0 |
| 118 | 20240118 | 172500 | 19892253800 | 31300 | 31300 | 31300 | 31300 | 0 |
| 119 | 20240118 | 172400 | 19892253800 | 31300 | 31300 | 31300 | 31300 | 0 |
| 120 | 20240118 | 172300 | 19892253800 | 31300 | 31300 | 31300 | 31300 | 0 |
| 121 | 20240118 | 172200 | 19892253800 | 31300 | 31300 | 31300 | 31300 | 0 |
| 122 | 20240118 | 172100 | 19892253800 | 31300 | 31300 | 31300 | 31300 | 17008 |
| 123 | 20240118 | 172000 | 19892253800 | 31300 | 31300 | 31300 | 31300 | 0 |
| 124 | 20240118 | 171900 | 19892253800 | 31300 | 31300 | 31300 | 31300 | 0 |
| 125 | 20240118 | 171800 | 19892253800 | 31300 | 31300 | 31300 | 31300 | 0 |
| 126 | 20240118 | 171700 | 19892253800 | 31300 | 31300 | 31300 | 31300 | 0 |
| 127 | 20240118 | 171600 | 19892253800 | 31300 | 31300 | 31300 | 31300 | 0 |
| 128 | 20240118 | 171500 | 19892253800 | 31300 | 31300 | 31300 | 31300 | 0 |
| 129 | 20240118 | 171400 | 19892253800 | 31300 | 31300 | 31300 | 31300 | 0 |
| 130 | 20240118 | 171300 | 19892253800 | 31300 | 31300 | 31300 | 31300 | 0 |
| 131 | 20240118 | 171200 | 19892253800 | 31300 | 31300 | 31300 | 31300 | 0 |
| 132 | 20240118 | 171100 | 19892253800 | 31300 | 31300 | 31300 | 31300 | 0 |
| 133 | 20240118 | 171000 | 19892253800 | 31300 | 31300 | 31300 | 31300 | 0 |
| 134 | 20240118 | 170900 | 19892253800 | 31300 | 31300 | 31300 | 31300 | 0 |
| 135 | 20240118 | 170800 | 19892253800 | 31300 | 31300 | 31300 | 31300 | 0 |
| 136 | 20240118 | 170700 | 19892253800 | 31300 | 31300 | 31300 | 31300 | 0 |
| 137 | 20240118 | 170600 | 19892253800 | 31300 | 31300 | 31300 | 31300 | 0 |
| 138 | 20240118 | 170500 | 19892253800 | 31300 | 31300 | 31300 | 31300 | 0 |
| 139 | 20240118 | 170400 | 19892253800 | 31300 | 31300 | 31300 | 31300 | 0 |
| 140 | 20240118 | 170300 | 19892253800 | 31300 | 31300 | 31300 | 31300 | 0 |
| 141 | 20240118 | 170200 | 19892253800 | 31300 | 31300 | 31300 | 31300 | 0 |
| 142 | 20240118 | 170100 | 19892253800 | 31300 | 31300 | 31300 | 31300 | 0 |
| 143 | 20240118 | 170000 | 19892253800 | 31300 | 31300 | 31300 | 31300 | 0 |
| 144 | 20240118 | 165900 | 19892253800 | 31300 | 31300 | 31300 | 31300 | 0 |
| 145 | 20240118 | 165800 | 19892253800 | 31300 | 31300 | 31300 | 31300 | 0 |
| 146 | 20240118 | 165700 | 19892253800 | 31300 | 31300 | 31300 | 31300 | 0 |
| 147 | 20240118 | 165600 | 19892253800 | 31300 | 31300 | 31300 | 31300 | 0 |
| 148 | 20240118 | 165500 | 19892253800 | 31300 | 31300 | 31300 | 31300 | 0 |
| 149 | 20240118 | 165400 | 19892253800 | 31300 | 31300 | 31300 | 31300 | 0 |
| 150 | 20240118 | 165300 | 19892253800 | 31300 | 31300 | 31300 | 31300 | 0 |
| 151 | 20240118 | 165200 | 19892253800 | 31300 | 31300 | 31300 | 31300 | 0 |
| 152 | 20240118 | 165100 | 19892253800 | 31300 | 31300 | 31300 | 31300 | 17008 |
| 153 | 20240118 | 165000 | 19892253800 | 31300 | 31300 | 31300 | 31300 | 0 |
| 154 | 20240118 | 164900 | 19892253800 | 31300 | 31300 | 31300 | 31300 | 0 |
| 155 | 20240118 | 164800 | 19892253800 | 31300 | 31300 | 31300 | 31300 | 0 |
| 156 | 20240118 | 164700 | 19892253800 | 31300 | 31300 | 31300 | 31300 | 0 |
| 157 | 20240118 | 164600 | 19892253800 | 31300 | 31300 | 31300 | 31300 | 0 |
| 158 | 20240118 | 164500 | 19892253800 | 31300 | 31300 | 31300 | 31300 | 0 |
| 159 | 20240118 | 164400 | 19892253800 | 31300 | 31300 | 31300 | 31300 | 0 |
| 160 | 20240118 | 164300 | 19892253800 | 31300 | 31300 | 31300 | 31300 | 0 |
| 161 | 20240118 | 164200 | 19892253800 | 31300 | 31300 | 31300 | 31300 | 0 |
| 162 | 20240118 | 164100 | 19892253800 | 31300 | 31300 | 31300 | 31300 | 0 |
| 163 | 20240118 | 164000 | 19892253800 | 31300 | 31300 | 31300 | 31300 | 0 |
| 164 | 20240118 | 163900 | 19892253800 | 31300 | 31300 | 31300 | 31300 | 0 |
| 165 | 20240118 | 163800 | 19892253800 | 31300 | 31300 | 31300 | 31300 | 0 |
| 166 | 20240118 | 163700 | 19892253800 | 31300 | 31300 | 31300 | 31300 | 0 |
| 167 | 20240118 | 163600 | 19892253800 | 31300 | 31300 | 31300 | 31300 | 0 |
| 168 | 20240118 | 163500 | 19892253800 | 31300 | 31300 | 31300 | 31300 | 0 |
| 169 | 20240118 | 163400 | 19892253800 | 31300 | 31300 | 31300 | 31300 | 0 |
| 170 | 20240118 | 163300 | 19892253800 | 31300 | 31300 | 31300 | 31300 | 0 |
| 171 | 20240118 | 163200 | 19892253800 | 31300 | 31300 | 31300 | 31300 | 0 |
| 172 | 20240118 | 163100 | 19892253800 | 31300 | 31300 | 31300 | 31300 | 0 |
| 173 | 20240118 | 163000 | 19892253800 | 31300 | 31300 | 31300 | 31300 | 0 |
| 174 | 20240118 | 162900 | 19892253800 | 31300 | 31300 | 31300 | 31300 | 0 |
| 175 | 20240118 | 162800 | 19892253800 | 31300 | 31300 | 31300 | 31300 | 0 |
| 176 | 20240118 | 162700 | 19892253800 | 31300 | 31300 | 31300 | 31300 | 0 |
| 177 | 20240118 | 162600 | 19892253800 | 31300 | 31300 | 31300 | 31300 | 0 |
| 178 | 20240118 | 162500 | 19892253800 | 31300 | 31300 | 31300 | 31300 | 0 |
| 179 | 20240118 | 162400 | 19892253800 | 31300 | 31300 | 31300 | 31300 | 0 |
| 180 | 20240118 | 162300 | 19892253800 | 31300 | 31300 | 31300 | 31300 | 0 |
| 181 | 20240118 | 162200 | 19892253800 | 31300 | 31300 | 31300 | 31300 | 0 |
| 182 | 20240118 | 162100 | 19892253800 | 31300 | 31300 | 31300 | 31300 | 17008 |
| 183 | 20240118 | 162000 | 19892253800 | 31300 | 31300 | 31300 | 31300 | 0 |
| 184 | 20240118 | 161900 | 19892253800 | 31300 | 31300 | 31300 | 31300 | 0 |
| 185 | 20240118 | 161800 | 19892253800 | 31300 | 31300 | 31300 | 31300 | 0 |
| 186 | 20240118 | 161700 | 19892253800 | 31300 | 31300 | 31300 | 31300 | 0 |
| 187 | 20240118 | 161600 | 19892253800 | 31300 | 31300 | 31300 | 31300 | 0 |
| 188 | 20240118 | 161500 | 19892253800 | 31300 | 31300 | 31300 | 31300 | 0 |
| 189 | 20240118 | 161400 | 19892253800 | 31300 | 31300 | 31300 | 31300 | 0 |
| 190 | 20240118 | 161300 | 19892253800 | 31300 | 31300 | 31300 | 31300 | 0 |
| 191 | 20240118 | 161200 | 19892253800 | 31300 | 31300 | 31300 | 31300 | 0 |
| 192 | 20240118 | 161100 | 19892253800 | 31300 | 31300 | 31300 | 31300 | 0 |
| 193 | 20240118 | 161000 | 19892253800 | 31300 | 31300 | 31300 | 31300 | 0 |
| 194 | 20240118 | 160900 | 19892253800 | 31300 | 31300 | 31300 | 31300 | 0 |
| 195 | 20240118 | 160800 | 19892253800 | 31300 | 31300 | 31300 | 31300 | 0 |
| 196 | 20240118 | 160700 | 19892253800 | 31300 | 31300 | 31300 | 31300 | 0 |
| 197 | 20240118 | 160600 | 19892253800 | 31300 | 31300 | 31300 | 31300 | 0 |
| 198 | 20240118 | 160500 | 19892253800 | 31300 | 31300 | 31300 | 31300 | 0 |
| 199 | 20240118 | 160400 | 19892253800 | 31300 | 31300 | 31300 | 31300 | 0 |
| 200 | 20240118 | 160300 | 19892253800 | 31300 | 31300 | 31300 | 31300 | 0 |
| 201 | 20240118 | 160200 | 19892253800 | 31300 | 31300 | 31300 | 31300 | 0 |
| 202 | 20240118 | 160100 | 19892253800 | 31300 | 31300 | 31300 | 31300 | 0 |
| 203 | 20240118 | 160000 | 19892253800 | 31300 | 31300 | 31300 | 31300 | 0 |
| 204 | 20240118 | 155900 | 19892253800 | 31300 | 31300 | 31300 | 31300 | 0 |
| 205 | 20240118 | 155800 | 19892253800 | 31300 | 31300 | 31300 | 31300 | 0 |
| 206 | 20240118 | 155700 | 19892253800 | 31300 | 31300 | 31300 | 31300 | 0 |
| 207 | 20240118 | 155600 | 19892253800 | 31300 | 31300 | 31300 | 31300 | 0 |
| 208 | 20240118 | 155500 | 19892253800 | 31300 | 31300 | 31300 | 31300 | 0 |
| 209 | 20240118 | 155400 | 19892253800 | 31300 | 31300 | 31300 | 31300 | 0 |
| 210 | 20240118 | 155300 | 19892253800 | 31300 | 31300 | 31300 | 31300 | 0 |
| 211 | 20240118 | 155200 | 19892253800 | 31300 | 31300 | 31300 | 31300 | 0 |
| 212 | 20240118 | 155100 | 19892253800 | 31300 | 31300 | 31300 | 31300 | 17008 |
| 213 | 20240118 | 155000 | 19892253800 | 31300 | 31300 | 31300 | 31300 | 0 |
| 214 | 20240118 | 154900 | 19892253800 | 31300 | 31300 | 31300 | 31300 | 0 |
| 215 | 20240118 | 154800 | 19892253800 | 31300 | 31300 | 31300 | 31300 | 0 |
| 216 | 20240118 | 154700 | 19892253800 | 31300 | 31300 | 31300 | 31300 | 0 |
| 217 | 20240118 | 154600 | 19892253800 | 31300 | 31300 | 31300 | 31300 | 0 |
| 218 | 20240118 | 154500 | 19892253800 | 31300 | 31300 | 31300 | 31300 | 0 |
| 219 | 20240118 | 154400 | 19892253800 | 31300 | 31300 | 31300 | 31300 | 0 |
| 220 | 20240118 | 154300 | 19892253800 | 31300 | 31300 | 31300 | 31300 | 0 |
| 221 | 20240118 | 154200 | 19892253800 | 31300 | 31300 | 31300 | 31300 | 0 |
| 222 | 20240118 | 154100 | 19892253800 | 31300 | 31300 | 31300 | 31300 | 0 |
| 223 | 20240118 | 154000 | 19892253800 | 31300 | 31300 | 31300 | 31300 | 0 |
| 224 | 20240118 | 153900 | 19892253800 | 31300 | 31300 | 31300 | 31300 | 0 |
| 225 | 20240118 | 153800 | 19892253800 | 31300 | 31300 | 31300 | 31300 | 0 |
| 226 | 20240118 | 153700 | 19892253800 | 31300 | 31300 | 31300 | 31300 | 0 |
| 227 | 20240118 | 153600 | 19892253800 | 31300 | 31300 | 31300 | 31300 | 0 |
| 228 | 20240118 | 153500 | 19892253800 | 31300 | 31300 | 31300 | 31300 | 0 |
| 229 | 20240118 | 153400 | 19892253800 | 31300 | 31300 | 31300 | 31300 | 0 |
| 230 | 20240118 | 153300 | 19892253800 | 31300 | 31300 | 31300 | 31300 | 0 |
| 231 | 20240118 | 153200 | 19892253800 | 31300 | 31300 | 31300 | 31300 | 0 |
| 232 | 20240118 | 153100 | 19892253800 | 31300 | 31300 | 31300 | 31300 | 0 |
| 233 | 20240118 | 153000 | 19892253800 | 31300 | 31300 | 31300 | 31300 | 17008 |
| 234 | 20240118 | 152900 | 19359903400 | 31300 | 31300 | 31300 | 31300 | 0 |
| 235 | 20240118 | 152800 | 19359903400 | 31300 | 31300 | 31300 | 31300 | 0 |
| 236 | 20240118 | 152700 | 19359903400 | 31300 | 31300 | 31300 | 31300 | 0 |
| 237 | 20240118 | 152600 | 19359903400 | 31300 | 31300 | 31300 | 31300 | 0 |
| 238 | 20240118 | 152500 | 19359903400 | 31300 | 31300 | 31300 | 31300 | 0 |
| 239 | 20240118 | 152400 | 19359903400 | 31300 | 31300 | 31300 | 31300 | 0 |
| 240 | 20240118 | 152300 | 19359903400 | 31300 | 31300 | 31300 | 31300 | 0 |
| 241 | 20240118 | 152200 | 19359903400 | 31300 | 31300 | 31300 | 31300 | 0 |
| 242 | 20240118 | 152100 | 19359903400 | 31300 | 31300 | 31300 | 31300 | 0 |
| 243 | 20240118 | 152000 | 19359903400 | 31300 | 31300 | 31300 | 31300 | 0 |
| 244 | 20240118 | 151900 | 19359903400 | 31300 | 31300 | 31400 | 31300 | 3915 |
| 245 | 20240118 | 151800 | 19237196800 | 31350 | 31250 | 31400 | 31250 | 4472 |
| 246 | 20240118 | 151700 | 19097016950 | 31250 | 31200 | 31250 | 31150 | 7168 |
| 247 | 20240118 | 151600 | 18873299950 | 31200 | 31200 | 31250 | 31150 | 1338 |
| 248 | 20240118 | 151500 | 18831566400 | 31200 | 31250 | 31250 | 31200 | 2036 |
| 249 | 20240118 | 151400 | 18768028650 | 31250 | 31250 | 31250 | 31150 | 2832 |
| 250 | 20240118 | 151300 | 18679584700 | 31200 | 31250 | 31300 | 31200 | 2632 |
| 251 | 20240118 | 151200 | 18597407550 | 31300 | 31250 | 31300 | 31200 | 1204 |
| 252 | 20240118 | 151100 | 18559774750 | 31300 | 31350 | 31400 | 31200 | 1944 |
| 253 | 20240118 | 151000 | 18498977700 | 31350 | 31400 | 31450 | 31250 | 8644 |
| 254 | 20240118 | 150900 | 18227858100 | 31400 | 31400 | 31400 | 31350 | 2288 |
| 255 | 20240118 | 150800 | 18156035650 | 31350 | 31400 | 31450 | 31350 | 5641 |
| 256 | 20240118 | 150700 | 17978821100 | 31400 | 31350 | 31400 | 31300 | 3133 |
| 257 | 20240118 | 150600 | 17880519200 | 31350 | 31250 | 31350 | 31200 | 13903 |
| 258 | 20240118 | 150500 | 17445710700 | 31250 | 31200 | 31250 | 31150 | 4687 |
| 259 | 20240118 | 150400 | 17299362950 | 31200 | 31200 | 31200 | 31150 | 4492 |
| 260 | 20240118 | 150300 | 17159217000 | 31200 | 31200 | 31200 | 31150 | 4377 |
| 261 | 20240118 | 150200 | 17022695700 | 31200 | 31200 | 31250 | 31150 | 14280 |
| 262 | 20240118 | 150100 | 16577162000 | 31150 | 31150 | 31200 | 31150 | 3449 |
| 263 | 20240118 | 150000 | 16469560750 | 31200 | 31200 | 31200 | 31150 | 2206 |
| 264 | 20240118 | 145900 | 16400751550 | 31200 | 31200 | 31200 | 31100 | 2952 |
| 265 | 20240118 | 145800 | 16308788050 | 31200 | 31150 | 31200 | 31100 | 9597 |
| 266 | 20240118 | 145700 | 16009955550 | 31150 | 31100 | 31150 | 31050 | 2298 |
| 267 | 20240118 | 145600 | 15938428250 | 31100 | 31100 | 31150 | 31050 | 4520 |
| 268 | 20240118 | 145500 | 15797916300 | 31050 | 31000 | 31100 | 31000 | 4194 |
| 269 | 20240118 | 145400 | 15667701100 | 31050 | 31000 | 31050 | 30950 | 4346 |
| 270 | 20240118 | 145300 | 15532954900 | 31000 | 30950 | 31000 | 30900 | 5092 |
| 271 | 20240118 | 145200 | 15375227550 | 30950 | 30900 | 30950 | 30900 | 4137 |
| 272 | 20240118 | 145100 | 15247236050 | 30900 | 30850 | 30950 | 30800 | 7052 |
| 273 | 20240118 | 145000 | 15029492000 | 30850 | 30800 | 30850 | 30800 | 2607 |
| 274 | 20240118 | 144900 | 14949082550 | 30800 | 30750 | 30800 | 30750 | 3190 |
| 275 | 20240118 | 144800 | 14850841300 | 30800 | 30800 | 30800 | 30750 | 2893 |
| 276 | 20240118 | 144700 | 14761744100 | 30800 | 30750 | 30800 | 30700 | 4532 |
| 277 | 20240118 | 144600 | 14622261250 | 30750 | 30750 | 30750 | 30650 | 3322 |
| 278 | 20240118 | 144500 | 14520195300 | 30750 | 30700 | 30750 | 30700 | 11187 |
| 279 | 20240118 | 144400 | 14176665700 | 30700 | 30650 | 30700 | 30650 | 2887 |
| 280 | 20240118 | 144300 | 14088106150 | 30650 | 30600 | 30650 | 30600 | 2559 |
| 281 | 20240118 | 144200 | 14009767100 | 30600 | 30600 | 30650 | 30550 | 2224 |
| 282 | 20240118 | 144100 | 13941707250 | 30600 | 30700 | 30700 | 30600 | 1639 |
| 283 | 20240118 | 144000 | 13891525850 | 30650 | 30650 | 30700 | 30600 | 1193 |
| 284 | 20240118 | 143900 | 13854946250 | 30650 | 30650 | 30650 | 30600 | 2079 |
| 285 | 20240118 | 143800 | 13791267650 | 30650 | 30650 | 30650 | 30600 | 2429 |
| 286 | 20240118 | 143700 | 13716826300 | 30650 | 30600 | 30650 | 30550 | 3807 |
| 287 | 20240118 | 143600 | 13600269950 | 30550 | 30500 | 30550 | 30500 | 4359 |
| 288 | 20240118 | 143500 | 13467235700 | 30500 | 30500 | 30500 | 30450 | 1510 |
| 289 | 20240118 | 143400 | 13421207250 | 30500 | 30400 | 30500 | 30400 | 2361 |
| 290 | 20240118 | 143300 | 13349376950 | 30400 | 30350 | 30400 | 30300 | 2427 |
| 291 | 20240118 | 143200 | 13275723100 | 30350 | 30300 | 30350 | 30250 | 1243 |
| 292 | 20240118 | 143100 | 13238058000 | 30300 | 30350 | 30350 | 30300 | 931 |
| 293 | 20240118 | 143000 | 13209829650 | 30350 | 30300 | 30350 | 30250 | 940 |
| 294 | 20240118 | 142900 | 13181342650 | 30300 | 30350 | 30350 | 30250 | 647 |
| 295 | 20240118 | 142800 | 13161727100 | 30350 | 30350 | 30350 | 30250 | 343 |
| 296 | 20240118 | 142700 | 13151318500 | 30250 | 30250 | 30350 | 30250 | 1359 |
| 297 | 20240118 | 142600 | 13110149300 | 30250 | 30250 | 30300 | 30250 | 349 |
| 298 | 20240118 | 142500 | 13099589400 | 30300 | 30350 | 30350 | 30250 | 1000 |
| 299 | 20240118 | 142400 | 13069293550 | 30350 | 30400 | 30400 | 30350 | 266 |
| 300 | 20240118 | 142300 | 13061218500 | 30400 | 30400 | 30400 | 30350 | 881 |
| 301 | 20240118 | 142200 | 13034452700 | 30400 | 30250 | 30400 | 30200 | 4985 |
| 302 | 20240118 | 142100 | 12883063450 | 30250 | 30300 | 30300 | 30250 | 480 |
| 303 | 20240118 | 142000 | 12868532450 | 30300 | 30250 | 30300 | 30250 | 743 |
| 304 | 20240118 | 141900 | 12846028200 | 30250 | 30300 | 30300 | 30250 | 564 |
| 305 | 20240118 | 141800 | 12828961400 | 30300 | 30250 | 30300 | 30250 | 1392 |
| 306 | 20240118 | 141700 | 12786831800 | 30250 | 30300 | 30300 | 30250 | 1173 |
| 307 | 20240118 | 141600 | 12751337250 | 30300 | 30300 | 30300 | 30250 | 360 |
| 308 | 20240118 | 141500 | 12740434400 | 30300 | 30300 | 30300 | 30250 | 835 |
| 309 | 20240118 | 141400 | 12715144550 | 30250 | 30300 | 30300 | 30250 | 387 |
| 310 | 20240118 | 141300 | 12703425050 | 30300 | 30350 | 30350 | 30250 | 5306 |
| 311 | 20240118 | 141200 | 12542903250 | 30350 | 30300 | 30350 | 30300 | 523 |
| 312 | 20240118 | 141100 | 12527042350 | 30300 | 30300 | 30300 | 30250 | 955 |
| 313 | 20240118 | 141000 | 12498116600 | 30250 | 30300 | 30300 | 30250 | 292 |
| 314 | 20240118 | 140900 | 12489274100 | 30300 | 30300 | 30300 | 30200 | 629 |
| 315 | 20240118 | 140800 | 12470238250 | 30300 | 30250 | 30350 | 30200 | 1775 |
| 316 | 20240118 | 140700 | 12416474700 | 30250 | 30300 | 30300 | 30200 | 896 |
| 317 | 20240118 | 140600 | 12389352500 | 30300 | 30250 | 30300 | 30250 | 1179 |
| 318 | 20240118 | 140500 | 12353656850 | 30250 | 30200 | 30250 | 30200 | 621 |
| 319 | 20240118 | 140400 | 12334887200 | 30200 | 30250 | 30250 | 30200 | 540 |
| 320 | 20240118 | 140300 | 12318559200 | 30300 | 30300 | 30300 | 30250 | 802 |
| 321 | 20240118 | 140200 | 12294264100 | 30300 | 30300 | 30350 | 30250 | 636 |
| 322 | 20240118 | 140100 | 12274996450 | 30300 | 30250 | 30300 | 30250 | 1143 |
| 323 | 20240118 | 140000 | 12240389400 | 30250 | 30200 | 30250 | 30150 | 2346 |
| 324 | 20240118 | 135900 | 12169479600 | 30200 | 30200 | 30200 | 30150 | 739 |
| 325 | 20240118 | 135800 | 12147166200 | 30200 | 30150 | 30200 | 30100 | 1076 |
| 326 | 20240118 | 135700 | 12114726700 | 30150 | 30250 | 30250 | 30150 | 330 |
| 327 | 20240118 | 135600 | 12104769250 | 30250 | 30150 | 30250 | 30100 | 2356 |
| 328 | 20240118 | 135500 | 12033709200 | 30150 | 30150 | 30150 | 30050 | 840 |
| 329 | 20240118 | 135400 | 12008415750 | 30100 | 30150 | 30250 | 30100 | 2816 |
| 330 | 20240118 | 135300 | 11923522350 | 30200 | 30200 | 30200 | 30150 | 435 |
| 331 | 20240118 | 135200 | 11910386850 | 30200 | 30250 | 30250 | 30200 | 983 |
| 332 | 20240118 | 135100 | 11880686050 | 30250 | 30250 | 30250 | 30200 | 927 |
| 333 | 20240118 | 135000 | 11852660950 | 30250 | 30250 | 30250 | 30200 | 984 |
| 334 | 20240118 | 134900 | 11822937100 | 30250 | 30250 | 30250 | 30200 | 806 |
| 335 | 20240118 | 134800 | 11798558600 | 30250 | 30250 | 30250 | 30150 | 1538 |
| 336 | 20240118 | 134700 | 11752119400 | 30250 | 30300 | 30300 | 30200 | 885 |
| 337 | 20240118 | 134600 | 11725328000 | 30300 | 30350 | 30350 | 30250 | 1416 |
| 338 | 20240118 | 134500 | 11682449850 | 30350 | 30350 | 30350 | 30300 | 655 |
| 339 | 20240118 | 134400 | 11662592300 | 30350 | 30350 | 30350 | 30300 | 960 |
| 340 | 20240118 | 134300 | 11633465850 | 30350 | 30300 | 30350 | 30250 | 929 |
| 341 | 20240118 | 134200 | 11605310400 | 30350 | 30350 | 30400 | 30250 | 943 |
| 342 | 20240118 | 134100 | 11576671350 | 30350 | 30400 | 30400 | 30250 | 746 |
| 343 | 20240118 | 134000 | 11554054500 | 30350 | 30350 | 30400 | 30300 | 834 |
| 344 | 20240118 | 133900 | 11528752400 | 30350 | 30450 | 30450 | 30350 | 4950 |
| 345 | 20240118 | 133800 | 11378290700 | 30450 | 30500 | 30500 | 30400 | 195 |
| 346 | 20240118 | 133700 | 11372357250 | 30450 | 30500 | 30500 | 30400 | 1546 |
| 347 | 20240118 | 133600 | 11325278450 | 30500 | 30550 | 30600 | 30450 | 495 |
| 348 | 20240118 | 133500 | 11310171200 | 30600 | 30500 | 30600 | 30500 | 641 |
| 349 | 20240118 | 133400 | 11290565800 | 30500 | 30550 | 30550 | 30500 | 619 |
| 350 | 20240118 | 133300 | 11271675100 | 30550 | 30600 | 30600 | 30500 | 296 |
| 351 | 20240118 | 133200 | 11262630400 | 30550 | 30550 | 30550 | 30500 | 1084 |
| 352 | 20240118 | 133100 | 11229532400 | 30550 | 30550 | 30550 | 30500 | 343 |
| 353 | 20240118 | 133000 | 11219060900 | 30550 | 30550 | 30600 | 30500 | 683 |
| 354 | 20240118 | 132900 | 11198190000 | 30550 | 30500 | 30550 | 30500 | 497 |
| 355 | 20240118 | 132800 | 11183016100 | 30550 | 30550 | 30550 | 30500 | 776 |
| 356 | 20240118 | 132700 | 11159335150 | 30550 | 30600 | 30600 | 30500 | 983 |
| 357 | 20240118 | 132600 | 11129321450 | 30600 | 30600 | 30600 | 30500 | 488 |
| 358 | 20240118 | 132500 | 11114418700 | 30600 | 30600 | 30600 | 30550 | 1244 |
| 359 | 20240118 | 132400 | 11076397050 | 30600 | 30600 | 30600 | 30550 | 380 |
| 360 | 20240118 | 132300 | 11064782500 | 30600 | 30600 | 30650 | 30550 | 1877 |
| 361 | 20240118 | 132200 | 11007324750 | 30650 | 30650 | 30650 | 30600 | 449 |
| 362 | 20240118 | 132100 | 10993570450 | 30600 | 30600 | 30650 | 30550 | 745 |
| 363 | 20240118 | 132000 | 10970762300 | 30650 | 30650 | 30650 | 30600 | 858 |
| 364 | 20240118 | 131900 | 10944469700 | 30650 | 30600 | 30650 | 30550 | 841 |
| 365 | 20240118 | 131800 | 10918716300 | 30600 | 30600 | 30650 | 30600 | 1438 |
| 366 | 20240118 | 131700 | 10874666850 | 30600 | 30650 | 30650 | 30600 | 444 |
| 367 | 20240118 | 131600 | 10861071700 | 30650 | 30600 | 30650 | 30600 | 473 |
| 368 | 20240118 | 131500 | 10846584750 | 30600 | 30600 | 30600 | 30550 | 920 |
| 369 | 20240118 | 131400 | 10818446050 | 30600 | 30600 | 30600 | 30600 | 293 |
| 370 | 20240118 | 131300 | 10809480250 | 30600 | 30600 | 30600 | 30550 | 1340 |
| 371 | 20240118 | 131200 | 10768488550 | 30600 | 30550 | 30600 | 30550 | 193 |
| 372 | 20240118 | 131100 | 10762586300 | 30550 | 30450 | 30600 | 30450 | 1900 |
| 373 | 20240118 | 131000 | 10704554750 | 30500 | 30550 | 30550 | 30500 | 438 |
| 374 | 20240118 | 130900 | 10691190150 | 30550 | 30550 | 30550 | 30450 | 455 |
| 375 | 20240118 | 130800 | 10677316950 | 30550 | 30550 | 30550 | 30450 | 808 |
| 376 | 20240118 | 130700 | 10652651450 | 30550 | 30550 | 30550 | 30500 | 289 |
| 377 | 20240118 | 130600 | 10643826950 | 30550 | 30600 | 30600 | 30450 | 1163 |
| 378 | 20240118 | 130500 | 10608312250 | 30600 | 30600 | 30600 | 30500 | 1259 |
| 379 | 20240118 | 130400 | 10569877150 | 30600 | 30600 | 30600 | 30550 | 231 |
| 380 | 20240118 | 130300 | 10562816850 | 30600 | 30550 | 30600 | 30550 | 906 |
| 381 | 20240118 | 130200 | 10535102750 | 30600 | 30600 | 30650 | 30500 | 512 |
| 382 | 20240118 | 130100 | 10519446850 | 30600 | 30550 | 30650 | 30550 | 565 |
| 383 | 20240118 | 130000 | 10502147200 | 30550 | 30600 | 30600 | 30550 | 587 |
| 384 | 20240118 | 125900 | 10484197450 | 30600 | 30600 | 30650 | 30550 | 944 |
| 385 | 20240118 | 125800 | 10455322100 | 30600 | 30600 | 30650 | 30550 | 577 |
| 386 | 20240118 | 125700 | 10437672300 | 30600 | 30550 | 30600 | 30550 | 479 |
| 387 | 20240118 | 125600 | 10423028350 | 30600 | 30600 | 30650 | 30550 | 1351 |
| 388 | 20240118 | 125500 | 10381679100 | 30600 | 30650 | 30650 | 30600 | 379 |
| 389 | 20240118 | 125400 | 10370078050 | 30600 | 30600 | 30650 | 30550 | 869 |
| 390 | 20240118 | 125300 | 10343485900 | 30600 | 30650 | 30650 | 30550 | 1010 |
| 391 | 20240118 | 125200 | 10312577600 | 30600 | 30650 | 30650 | 30600 | 400 |
| 392 | 20240118 | 125100 | 10300323200 | 30650 | 30550 | 30650 | 30550 | 979 |
| 393 | 20240118 | 125000 | 10270356900 | 30550 | 30650 | 30650 | 30550 | 2107 |
| 394 | 20240118 | 124900 | 10205832050 | 30650 | 30600 | 30650 | 30550 | 1188 |
| 395 | 20240118 | 124800 | 10169459400 | 30600 | 30600 | 30600 | 30550 | 301 |
| 396 | 20240118 | 124700 | 10160250400 | 30600 | 30600 | 30650 | 30550 | 972 |
| 397 | 20240118 | 124600 | 10130490750 | 30600 | 30650 | 30650 | 30550 | 1008 |
| 398 | 20240118 | 124500 | 10099639650 | 30650 | 30700 | 30700 | 30600 | 579 |
| 399 | 20240118 | 124400 | 10081898400 | 30700 | 30650 | 30700 | 30600 | 1809 |
| 400 | 20240118 | 124300 | 10026454250 | 30650 | 30700 | 30700 | 30650 | 1816 |
| 401 | 20240118 | 124200 | 9970775000 | 30700 | 30650 | 30700 | 30650 | 1805 |
| 402 | 20240118 | 124100 | 9915411600 | 30700 | 30700 | 30700 | 30650 | 950 |
| 403 | 20240118 | 124000 | 9886256600 | 30700 | 30700 | 30700 | 30650 | 335 |
| 404 | 20240118 | 123900 | 9875979600 | 30650 | 30700 | 30700 | 30650 | 1626 |
| 405 | 20240118 | 123800 | 9826067750 | 30700 | 30650 | 30700 | 30600 | 10344 |
| 406 | 20240118 | 123700 | 9509023400 | 30650 | 30600 | 30650 | 30600 | 1160 |
| 407 | 20240118 | 123600 | 9473487950 | 30600 | 30550 | 30600 | 30550 | 3213 |
| 408 | 20240118 | 123500 | 9375181400 | 30550 | 30550 | 30600 | 30500 | 865 |
| 409 | 20240118 | 123400 | 9348745800 | 30550 | 30600 | 30600 | 30500 | 1290 |
| 410 | 20240118 | 123300 | 9309351600 | 30600 | 30550 | 30600 | 30550 | 373 |
| 411 | 20240118 | 123200 | 9297942750 | 30550 | 30600 | 30600 | 30550 | 1563 |
| 412 | 20240118 | 123100 | 9250148250 | 30600 | 30550 | 30600 | 30550 | 201 |
| 413 | 20240118 | 123000 | 9243999350 | 30550 | 30600 | 30600 | 30550 | 1785 |
| 414 | 20240118 | 122900 | 9189406100 | 30600 | 30600 | 30600 | 30500 | 1885 |
| 415 | 20240118 | 122800 | 9131851450 | 30600 | 30650 | 30650 | 30600 | 2813 |
| 416 | 20240118 | 122700 | 9045663350 | 30650 | 30550 | 30650 | 30550 | 8018 |
| 417 | 20240118 | 122600 | 8800377400 | 30550 | 30450 | 30550 | 30450 | 14660 |
| 418 | 20240118 | 122500 | 8353830050 | 30450 | 30450 | 30450 | 30400 | 1355 |
| 419 | 20240118 | 122400 | 8312581350 | 30450 | 30450 | 30450 | 30400 | 353 |
| 420 | 20240118 | 122300 | 8301838400 | 30450 | 30400 | 30450 | 30400 | 913 |
| 421 | 20240118 | 122200 | 8274048750 | 30400 | 30450 | 30500 | 30400 | 520 |
| 422 | 20240118 | 122100 | 8258219200 | 30450 | 30450 | 30500 | 30450 | 1241 |
| 423 | 20240118 | 122000 | 8220418700 | 30450 | 30400 | 30450 | 30400 | 755 |
| 424 | 20240118 | 121900 | 8197439950 | 30400 | 30400 | 30400 | 30350 | 1010 |
| 425 | 20240118 | 121800 | 8166745150 | 30400 | 30450 | 30450 | 30350 | 780 |
| 426 | 20240118 | 121700 | 8143044950 | 30400 | 30400 | 30450 | 30250 | 2552 |
| 427 | 20240118 | 121600 | 8065471200 | 30350 | 30400 | 30400 | 30250 | 1628 |
| 428 | 20240118 | 121500 | 8016015350 | 30350 | 30400 | 30450 | 30300 | 729 |
| 429 | 20240118 | 121400 | 7993851550 | 30450 | 30350 | 30450 | 30350 | 1722 |
| 430 | 20240118 | 121300 | 7941452950 | 30400 | 30300 | 30450 | 30300 | 692 |
| 431 | 20240118 | 121200 | 7920420350 | 30350 | 30400 | 30450 | 30250 | 711 |
| 432 | 20240118 | 121100 | 7898833900 | 30450 | 30350 | 30450 | 30350 | 577 |
| 433 | 20240118 | 121000 | 7881287400 | 30350 | 30350 | 30400 | 30350 | 367 |
| 434 | 20240118 | 120900 | 7870148850 | 30350 | 30450 | 30450 | 30300 | 217 |
| 435 | 20240118 | 120800 | 7863556200 | 30400 | 30300 | 30450 | 30200 | 951 |
| 436 | 20240118 | 120700 | 7834698350 | 30300 | 30300 | 30350 | 30150 | 728 |
| 437 | 20240118 | 120600 | 7812689900 | 30300 | 30350 | 30400 | 30300 | 1036 |
| 438 | 20240118 | 120500 | 7781231550 | 30300 | 30300 | 30400 | 30300 | 418 |
| 439 | 20240118 | 120400 | 7768555250 | 30300 | 30400 | 30400 | 30250 | 546 |
| 440 | 20240118 | 120300 | 7751987400 | 30400 | 30300 | 30400 | 30300 | 773 |
| 441 | 20240118 | 120200 | 7728510150 | 30300 | 30300 | 30400 | 30300 | 525 |
| 442 | 20240118 | 120100 | 7712588550 | 30300 | 30300 | 30450 | 30200 | 989 |
| 443 | 20240118 | 120000 | 7682611600 | 30300 | 30300 | 30300 | 30200 | 341 |
| 444 | 20240118 | 115900 | 7672296250 | 30300 | 30200 | 30400 | 30150 | 829 |
| 445 | 20240118 | 115800 | 7647197950 | 30200 | 30250 | 30300 | 30200 | 195 |
| 446 | 20240118 | 115700 | 7641299650 | 30150 | 30250 | 30300 | 30100 | 968 |
| 447 | 20240118 | 115600 | 7612090700 | 30200 | 30300 | 30400 | 30100 | 4688 |
| 448 | 20240118 | 115500 | 7470542000 | 30300 | 30400 | 30450 | 30250 | 1716 |
| 449 | 20240118 | 115400 | 7418508500 | 30450 | 30400 | 30450 | 30350 | 1420 |
| 450 | 20240118 | 115300 | 7375371950 | 30350 | 30400 | 30400 | 30350 | 365 |
| 451 | 20240118 | 115200 | 7364283700 | 30400 | 30400 | 30450 | 30350 | 593 |
| 452 | 20240118 | 115100 | 7346273250 | 30400 | 30450 | 30450 | 30350 | 666 |
| 453 | 20240118 | 115000 | 7326031600 | 30450 | 30450 | 30450 | 30350 | 739 |
| 454 | 20240118 | 114900 | 7303562700 | 30400 | 30450 | 30450 | 30350 | 969 |
| 455 | 20240118 | 114800 | 7274094000 | 30400 | 30400 | 30500 | 30400 | 834 |
| 456 | 20240118 | 114700 | 7248719000 | 30450 | 30450 | 30500 | 30450 | 777 |
| 457 | 20240118 | 114600 | 7225041150 | 30450 | 30450 | 30450 | 30400 | 796 |
| 458 | 20240118 | 114500 | 7200815150 | 30400 | 30450 | 30450 | 30400 | 359 |
| 459 | 20240118 | 114400 | 7189890050 | 30450 | 30450 | 30450 | 30400 | 975 |
| 460 | 20240118 | 114300 | 7160210600 | 30450 | 30450 | 30500 | 30450 | 587 |
| 461 | 20240118 | 114200 | 7142327500 | 30450 | 30450 | 30450 | 30400 | 861 |
| 462 | 20240118 | 114100 | 7116116500 | 30450 | 30450 | 30450 | 30400 | 489 |
| 463 | 20240118 | 114000 | 7101232150 | 30450 | 30400 | 30500 | 30400 | 448 |
| 464 | 20240118 | 113900 | 7087604550 | 30400 | 30500 | 30500 | 30400 | 1377 |
| 465 | 20240118 | 113800 | 7045624700 | 30500 | 30500 | 30500 | 30450 | 540 |
| 466 | 20240118 | 113700 | 7029171050 | 30500 | 30450 | 30500 | 30350 | 1053 |
| 467 | 20240118 | 113600 | 6997128400 | 30450 | 30450 | 30450 | 30400 | 591 |
| 468 | 20240118 | 113500 | 6979135950 | 30450 | 30400 | 30500 | 30400 | 962 |
| 469 | 20240118 | 113400 | 6949843950 | 30400 | 30450 | 30450 | 30400 | 291 |
| 470 | 20240118 | 113300 | 6940989300 | 30450 | 30400 | 30450 | 30350 | 715 |
| 471 | 20240118 | 113200 | 6919257900 | 30400 | 30400 | 30400 | 30300 | 1492 |
| 472 | 20240118 | 113100 | 6873957000 | 30400 | 30450 | 30450 | 30350 | 383 |
| 473 | 20240118 | 113000 | 6862315200 | 30450 | 30350 | 30450 | 30300 | 932 |
| 474 | 20240118 | 112900 | 6833982550 | 30350 | 30450 | 30500 | 30350 | 1021 |
| 475 | 20240118 | 112800 | 6802966450 | 30500 | 30450 | 30500 | 30400 | 496 |
| 476 | 20240118 | 112700 | 6787869550 | 30500 | 30450 | 30500 | 30400 | 847 |
| 477 | 20240118 | 112600 | 6762068050 | 30450 | 30500 | 30500 | 30400 | 1908 |
| 478 | 20240118 | 112500 | 6703995350 | 30500 | 30500 | 30550 | 30450 | 991 |
| 479 | 20240118 | 112400 | 6673762500 | 30550 | 30500 | 30550 | 30450 | 677 |
| 480 | 20240118 | 112300 | 6653099300 | 30500 | 30550 | 30550 | 30450 | 940 |
| 481 | 20240118 | 112200 | 6624407900 | 30550 | 30550 | 30550 | 30450 | 1838 |
| 482 | 20240118 | 112100 | 6568333950 | 30550 | 30600 | 30600 | 30500 | 625 |
| 483 | 20240118 | 112000 | 6549226650 | 30600 | 30550 | 30600 | 30500 | 1056 |
| 484 | 20240118 | 111900 | 6516938300 | 30550 | 30500 | 30550 | 30500 | 1830 |
| 485 | 20240118 | 111800 | 6461041400 | 30550 | 30450 | 30550 | 30450 | 7376 |
| 486 | 20240118 | 111700 | 6236186900 | 30450 | 30450 | 30450 | 30400 | 550 |
| 487 | 20240118 | 111600 | 6219446050 | 30400 | 30400 | 30450 | 30350 | 1531 |
| 488 | 20240118 | 111500 | 6172885850 | 30400 | 30350 | 30400 | 30300 | 1786 |
| 489 | 20240118 | 111400 | 6118680350 | 30350 | 30350 | 30350 | 30300 | 614 |
| 490 | 20240118 | 111300 | 6100053550 | 30350 | 30350 | 30350 | 30300 | 1004 |
| 491 | 20240118 | 111200 | 6069591800 | 30350 | 30350 | 30350 | 30300 | 429 |
| 492 | 20240118 | 111100 | 6056577200 | 30350 | 30350 | 30350 | 30250 | 1623 |
| 493 | 20240118 | 111000 | 6007360650 | 30350 | 30300 | 30350 | 30300 | 548 |
| 494 | 20240118 | 110900 | 5990748500 | 30300 | 30200 | 30350 | 30200 | 451 |
| 495 | 20240118 | 110800 | 5977097550 | 30200 | 30250 | 30350 | 30200 | 918 |
| 496 | 20240118 | 110700 | 5949296500 | 30300 | 30250 | 30300 | 30200 | 640 |
| 497 | 20240118 | 110600 | 5929920850 | 30300 | 30250 | 30300 | 30250 | 1378 |
| 498 | 20240118 | 110500 | 5888200500 | 30250 | 30250 | 30250 | 30200 | 1032 |
| 499 | 20240118 | 110400 | 5856994000 | 30300 | 30300 | 30300 | 30250 | 622 |
| 500 | 20240118 | 110300 | 5838157900 | 30300 | 30250 | 30300 | 30250 | 925 |
| 501 | 20240118 | 110200 | 5810149050 | 30300 | 30250 | 30300 | 30200 | 326 |
| 502 | 20240118 | 110100 | 5800285300 | 30250 | 30300 | 30300 | 30250 | 893 |
| 503 | 20240118 | 110000 | 5773250900 | 30300 | 30300 | 30300 | 30250 | 643 |
| 504 | 20240118 | 105900 | 5753782050 | 30300 | 30300 | 30350 | 30250 | 2213 |
| 505 | 20240118 | 105800 | 5686722100 | 30300 | 30250 | 30300 | 30250 | 1270 |
| 506 | 20240118 | 105700 | 5648250050 | 30250 | 30250 | 30300 | 30250 | 882 |
| 507 | 20240118 | 105600 | 5621538850 | 30300 | 30250 | 30300 | 30200 | 475 |
| 508 | 20240118 | 105500 | 5607167350 | 30250 | 30200 | 30250 | 30150 | 2168 |
| 509 | 20240118 | 105400 | 5541602050 | 30200 | 30200 | 30250 | 30200 | 477 |
| 510 | 20240118 | 105300 | 5527183900 | 30250 | 30200 | 30250 | 30150 | 1731 |
| 511 | 20240118 | 105200 | 5474926500 | 30200 | 30200 | 30200 | 30150 | 411 |
| 512 | 20240118 | 105100 | 5462525200 | 30200 | 30200 | 30200 | 30200 | 345 |
| 513 | 20240118 | 105000 | 5452106200 | 30200 | 30200 | 30200 | 30150 | 328 |
| 514 | 20240118 | 104900 | 5442210850 | 30200 | 30150 | 30200 | 30150 | 1225 |
| 515 | 20240118 | 104800 | 5405239250 | 30200 | 30200 | 30200 | 30150 | 1125 |
| 516 | 20240118 | 104700 | 5371306550 | 30200 | 30250 | 30250 | 30150 | 496 |
| 517 | 20240118 | 104600 | 5356328600 | 30250 | 30250 | 30250 | 30200 | 597 |
| 518 | 20240118 | 104500 | 5338281250 | 30250 | 30150 | 30250 | 30150 | 816 |
| 519 | 20240118 | 104400 | 5313636900 | 30200 | 30200 | 30200 | 30150 | 510 |
| 520 | 20240118 | 104300 | 5298245300 | 30200 | 30200 | 30250 | 30200 | 890 |
| 521 | 20240118 | 104200 | 5271353350 | 30200 | 30200 | 30250 | 30150 | 435 |
| 522 | 20240118 | 104100 | 5258210450 | 30250 | 30200 | 30250 | 30150 | 842 |
| 523 | 20240118 | 104000 | 5232790500 | 30200 | 30200 | 30200 | 30150 | 434 |
| 524 | 20240118 | 103900 | 5219688150 | 30200 | 30200 | 30200 | 30150 | 1079 |
| 525 | 20240118 | 103800 | 5187121200 | 30250 | 30250 | 30250 | 30150 | 413 |
| 526 | 20240118 | 103700 | 5174656250 | 30250 | 30250 | 30250 | 30200 | 765 |
| 527 | 20240118 | 103600 | 5151523500 | 30200 | 30250 | 30250 | 30200 | 405 |
| 528 | 20240118 | 103500 | 5139279050 | 30250 | 30250 | 30300 | 30200 | 629 |
| 529 | 20240118 | 103400 | 5120238100 | 30250 | 30250 | 30300 | 30250 | 1588 |
| 530 | 20240118 | 103300 | 5072198100 | 30250 | 30300 | 30350 | 30250 | 6698 |
| 531 | 20240118 | 103200 | 4869335050 | 30250 | 30250 | 30300 | 30250 | 2469 |
| 532 | 20240118 | 103100 | 4794624300 | 30250 | 30200 | 30250 | 30200 | 1201 |
| 533 | 20240118 | 103000 | 4758353900 | 30200 | 30100 | 30200 | 30100 | 3861 |
| 534 | 20240118 | 102900 | 4641936950 | 30150 | 30100 | 30150 | 30050 | 687 |
| 535 | 20240118 | 102800 | 4621251550 | 30100 | 30100 | 30100 | 30000 | 326 |
| 536 | 20240118 | 102700 | 4611456050 | 30100 | 30100 | 30150 | 30050 | 395 |
| 537 | 20240118 | 102600 | 4599567900 | 30100 | 30100 | 30100 | 30050 | 1206 |
| 538 | 20240118 | 102500 | 4563280300 | 30100 | 30150 | 30150 | 30050 | 767 |
| 539 | 20240118 | 102400 | 4540193700 | 30150 | 30150 | 30150 | 30100 | 2857 |
| 540 | 20240118 | 102300 | 4454193900 | 30100 | 30150 | 30150 | 30100 | 841 |
| 541 | 20240118 | 102200 | 4428871050 | 30150 | 30100 | 30150 | 30050 | 2000 |
| 542 | 20240118 | 102100 | 4368677200 | 30100 | 30100 | 30100 | 30050 | 623 |
| 543 | 20240118 | 102000 | 4349932100 | 30050 | 30050 | 30100 | 30000 | 730 |
| 544 | 20240118 | 101900 | 4327988350 | 30050 | 29900 | 30050 | 29900 | 3570 |
| 545 | 20240118 | 101800 | 4221036300 | 29950 | 30000 | 30000 | 29900 | 1597 |
| 546 | 20240118 | 101700 | 4173203300 | 30000 | 30000 | 30050 | 29900 | 4108 |
| 547 | 20240118 | 101600 | 4050170950 | 30050 | 30000 | 30050 | 30000 | 496 |
| 548 | 20240118 | 101500 | 4035279400 | 30000 | 30000 | 30050 | 29950 | 1125 |
| 549 | 20240118 | 101400 | 4001510250 | 30000 | 30050 | 30150 | 29950 | 6437 |
| 550 | 20240118 | 101300 | 3808166650 | 30150 | 30100 | 30150 | 30050 | 2272 |
| 551 | 20240118 | 101200 | 3739806200 | 30100 | 30150 | 30200 | 30100 | 3037 |
| 552 | 20240118 | 101100 | 3648310800 | 30150 | 30100 | 30150 | 30100 | 3077 |
| 553 | 20240118 | 101000 | 3555623600 | 30100 | 30100 | 30100 | 30050 | 476 |
| 554 | 20240118 | 100900 | 3541300800 | 30100 | 30050 | 30100 | 30050 | 1461 |
| 555 | 20240118 | 100800 | 3497392100 | 30050 | 30000 | 30050 | 30000 | 791 |
| 556 | 20240118 | 100700 | 3473627150 | 30050 | 30050 | 30050 | 30000 | 261 |
| 557 | 20240118 | 100600 | 3465785050 | 30050 | 30000 | 30050 | 30000 | 782 |
| 558 | 20240118 | 100500 | 3442302450 | 29950 | 30000 | 30000 | 29950 | 363 |
| 559 | 20240118 | 100400 | 3431416900 | 30000 | 30000 | 30050 | 29950 | 587 |
| 560 | 20240118 | 100300 | 3413807100 | 29950 | 30000 | 30050 | 29950 | 977 |
| 561 | 20240118 | 100200 | 3384499550 | 30000 | 30000 | 30000 | 29950 | 628 |
| 562 | 20240118 | 100100 | 3365659800 | 30000 | 30050 | 30050 | 30000 | 1848 |
| 563 | 20240118 | 100000 | 3310203650 | 30050 | 30000 | 30050 | 29950 | 3009 |
| 564 | 20240118 | 095900 | 3219912950 | 30000 | 30000 | 30000 | 29950 | 767 |
| 565 | 20240118 | 095800 | 3196938300 | 30000 | 29950 | 30000 | 29900 | 1424 |
| 566 | 20240118 | 095700 | 3154279350 | 29900 | 29950 | 29950 | 29900 | 1409 |
| 567 | 20240118 | 095600 | 3112084950 | 29950 | 29950 | 29950 | 29900 | 254 |
| 568 | 20240118 | 095500 | 3104477800 | 29950 | 29950 | 29950 | 29900 | 149 |
| 569 | 20240118 | 095400 | 3100019950 | 29950 | 29850 | 29950 | 29850 | 1075 |
| 570 | 20240118 | 095300 | 3067879150 | 29850 | 29950 | 29950 | 29850 | 310 |
| 571 | 20240118 | 095200 | 3058605850 | 29950 | 29950 | 30000 | 29900 | 2769 |
| 572 | 20240118 | 095100 | 2975743850 | 30000 | 30000 | 30000 | 29950 | 881 |
| 573 | 20240118 | 095000 | 2949318300 | 30000 | 29950 | 30000 | 29950 | 530 |
| 574 | 20240118 | 094900 | 2933436400 | 29950 | 29950 | 29950 | 29900 | 539 |
| 575 | 20240118 | 094800 | 2917302800 | 29950 | 29900 | 29950 | 29900 | 2851 |
| 576 | 20240118 | 094700 | 2831986100 | 29900 | 29850 | 29900 | 29850 | 401 |
| 577 | 20240118 | 094600 | 2820009200 | 29850 | 29800 | 29850 | 29800 | 507 |
| 578 | 20240118 | 094500 | 2804890250 | 29800 | 29850 | 29850 | 29750 | 671 |
| 579 | 20240118 | 094400 | 2784898800 | 29850 | 29850 | 29850 | 29800 | 198 |
| 580 | 20240118 | 094300 | 2778994900 | 29850 | 29800 | 29900 | 29800 | 1071 |
| 581 | 20240118 | 094200 | 2747030700 | 29850 | 29850 | 29850 | 29800 | 746 |
| 582 | 20240118 | 094100 | 2724795800 | 29800 | 29850 | 29850 | 29800 | 2277 |
| 583 | 20240118 | 094000 | 2656831950 | 29850 | 29850 | 29850 | 29800 | 67 |
| 584 | 20240118 | 093900 | 2654834700 | 29850 | 29850 | 29850 | 29800 | 466 |
| 585 | 20240118 | 093800 | 2640947250 | 29800 | 29800 | 29850 | 29750 | 672 |
| 586 | 20240118 | 093700 | 2620920950 | 29800 | 29750 | 29800 | 29700 | 3573 |
| 587 | 20240118 | 093600 | 2514652450 | 29750 | 29700 | 29750 | 29650 | 125 |
| 588 | 20240118 | 093500 | 2510940650 | 29700 | 29600 | 29700 | 29600 | 949 |
| 589 | 20240118 | 093400 | 2482805200 | 29700 | 29700 | 29700 | 29600 | 818 |
| 590 | 20240118 | 093300 | 2458561700 | 29750 | 29700 | 29750 | 29650 | 263 |
| 591 | 20240118 | 093200 | 2450756950 | 29700 | 29700 | 29700 | 29700 | 91 |
| 592 | 20240118 | 093100 | 2448054250 | 29700 | 29750 | 29750 | 29700 | 535 |
| 593 | 20240118 | 093000 | 2432155200 | 29750 | 29600 | 29750 | 29600 | 3750 |
| 594 | 20240118 | 092900 | 2320939250 | 29600 | 29650 | 29650 | 29550 | 354 |
| 595 | 20240118 | 092800 | 2310467950 | 29650 | 29550 | 29650 | 29550 | 381 |
| 596 | 20240118 | 092700 | 2299206200 | 29550 | 29600 | 29600 | 29500 | 559 |
| 597 | 20240118 | 092600 | 2282688650 | 29600 | 29600 | 29600 | 29550 | 2938 |
| 598 | 20240118 | 092500 | 2195803400 | 29650 | 29600 | 29650 | 29600 | 100 |
| 599 | 20240118 | 092400 | 2192839850 | 29600 | 29650 | 29650 | 29550 | 592 |
| 600 | 20240118 | 092300 | 2175315400 | 29600 | 29700 | 29750 | 29600 | 1656 |
| 601 | 20240118 | 092200 | 2126196200 | 29700 | 29700 | 29750 | 29650 | 529 |
| 602 | 20240118 | 092100 | 2110482000 | 29700 | 29700 | 29700 | 29650 | 328 |
| 603 | 20240118 | 092000 | 2100740650 | 29700 | 29700 | 29700 | 29600 | 701 |
| 604 | 20240118 | 091900 | 2079948200 | 29700 | 29750 | 29750 | 29700 | 821 |
| 605 | 20240118 | 091800 | 2055557200 | 29750 | 29800 | 29800 | 29700 | 4844 |
| 606 | 20240118 | 091700 | 1911459550 | 29850 | 29850 | 29900 | 29750 | 742 |
| 607 | 20240118 | 091600 | 1889327500 | 29850 | 29750 | 29850 | 29700 | 1432 |
| 608 | 20240118 | 091500 | 1846703750 | 29850 | 29850 | 29900 | 29800 | 1780 |
| 609 | 20240118 | 091400 | 1793533050 | 29850 | 29800 | 29850 | 29750 | 1526 |
| 610 | 20240118 | 091300 | 1748018300 | 29800 | 29650 | 29850 | 29650 | 2327 |
| 611 | 20240118 | 091200 | 1678787650 | 29700 | 29650 | 29700 | 29550 | 1020 |
| 612 | 20240118 | 091100 | 1648574150 | 29600 | 29550 | 29650 | 29550 | 1433 |
| 613 | 20240118 | 091000 | 1606213350 | 29550 | 29550 | 29600 | 29500 | 2531 |
| 614 | 20240118 | 090900 | 1531472450 | 29500 | 29500 | 29550 | 29400 | 2832 |
| 615 | 20240118 | 090800 | 1448021650 | 29500 | 29450 | 29500 | 29400 | 6221 |
| 616 | 20240118 | 090700 | 1264952050 | 29450 | 29550 | 29600 | 29450 | 5463 |
| 617 | 20240118 | 090600 | 1103673050 | 29550 | 29550 | 29750 | 29550 | 6524 |
| 618 | 20240118 | 090500 | 910467950 | 29550 | 29750 | 29750 | 29500 | 2118 |
| 619 | 20240118 | 090400 | 847794350 | 29600 | 29800 | 29850 | 29600 | 1863 |
| 620 | 20240118 | 090300 | 792406500 | 29700 | 29800 | 29800 | 29650 | 2521 |
| 621 | 20240118 | 090200 | 717462500 | 29750 | 29900 | 29900 | 29700 | 3893 |
| 622 | 20240118 | 090100 | 601440250 | 29900 | 29650 | 29900 | 29500 | 10907 |
| 623 | 20240118 | 090000 | 277245100 | 29700 | 29750 | 29800 | 29600 | 9310 |