33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240118 | 185800 | 114891654200 | 40800 | 40800 | 40800 | 40800 | 22395 |
| 3 | 20240118 | 185700 | 114891654200 | 40800 | 40800 | 40800 | 40800 | 0 |
| 4 | 20240118 | 185600 | 114891654200 | 40800 | 40800 | 40800 | 40800 | 0 |
| 5 | 20240118 | 185500 | 114891654200 | 40800 | 40800 | 40800 | 40800 | 0 |
| 6 | 20240118 | 185400 | 114891654200 | 40800 | 40800 | 40800 | 40800 | 0 |
| 7 | 20240118 | 185300 | 114891654200 | 40800 | 40800 | 40800 | 40800 | 0 |
| 8 | 20240118 | 185200 | 114891654200 | 40800 | 40800 | 40800 | 40800 | 0 |
| 9 | 20240118 | 185100 | 114891654200 | 40800 | 40800 | 40800 | 40800 | 0 |
| 10 | 20240118 | 185000 | 114891654200 | 40800 | 40800 | 40800 | 40800 | 0 |
| 11 | 20240118 | 184900 | 114891654200 | 40800 | 40800 | 40800 | 40800 | 0 |
| 12 | 20240118 | 184800 | 114891654200 | 40800 | 40800 | 40800 | 40800 | 0 |
| 13 | 20240118 | 184700 | 114891654200 | 40800 | 40800 | 40800 | 40800 | 0 |
| 14 | 20240118 | 184600 | 114891654200 | 40800 | 40800 | 40800 | 40800 | 0 |
| 15 | 20240118 | 184500 | 114891654200 | 40800 | 40800 | 40800 | 40800 | 0 |
| 16 | 20240118 | 184400 | 114891654200 | 40800 | 40800 | 40800 | 40800 | 0 |
| 17 | 20240118 | 184300 | 114891654200 | 40800 | 40800 | 40800 | 40800 | 0 |
| 18 | 20240118 | 184200 | 114891654200 | 40800 | 40800 | 40800 | 40800 | 0 |
| 19 | 20240118 | 184100 | 114891654200 | 40800 | 40800 | 40800 | 40800 | 0 |
| 20 | 20240118 | 184000 | 114891654200 | 40800 | 40800 | 40800 | 40800 | 0 |
| 21 | 20240118 | 183900 | 114891654200 | 40800 | 40800 | 40800 | 40800 | 0 |
| 22 | 20240118 | 183800 | 114891654200 | 40800 | 40800 | 40800 | 40800 | 0 |
| 23 | 20240118 | 183700 | 114891654200 | 40800 | 40800 | 40800 | 40800 | 0 |
| 24 | 20240118 | 183600 | 114891654200 | 40800 | 40800 | 40800 | 40800 | 0 |
| 25 | 20240118 | 183500 | 114891654200 | 40800 | 40800 | 40800 | 40800 | 0 |
| 26 | 20240118 | 183400 | 114891654200 | 40800 | 40800 | 40800 | 40800 | 0 |
| 27 | 20240118 | 183300 | 114891654200 | 40800 | 40800 | 40800 | 40800 | 0 |
| 28 | 20240118 | 183200 | 114891654200 | 40800 | 40800 | 40800 | 40800 | 0 |
| 29 | 20240118 | 183100 | 114891654200 | 40800 | 40800 | 40800 | 40800 | 0 |
| 30 | 20240118 | 183000 | 114891654200 | 40800 | 40800 | 40800 | 40800 | 0 |
| 31 | 20240118 | 182900 | 114891654200 | 40800 | 40800 | 40800 | 40800 | 0 |
| 32 | 20240118 | 182800 | 114891654200 | 40800 | 40800 | 40800 | 40800 | 22395 |
| 33 | 20240118 | 182700 | 114891654200 | 40800 | 40800 | 40800 | 40800 | 0 |
| 34 | 20240118 | 182600 | 114891654200 | 40800 | 40800 | 40800 | 40800 | 0 |
| 35 | 20240118 | 182500 | 114891654200 | 40800 | 40800 | 40800 | 40800 | 0 |
| 36 | 20240118 | 182400 | 114891654200 | 40800 | 40800 | 40800 | 40800 | 0 |
| 37 | 20240118 | 182300 | 114891654200 | 40800 | 40800 | 40800 | 40800 | 0 |
| 38 | 20240118 | 182200 | 114891654200 | 40800 | 40800 | 40800 | 40800 | 0 |
| 39 | 20240118 | 182100 | 114891654200 | 40800 | 40800 | 40800 | 40800 | 0 |
| 40 | 20240118 | 182000 | 114891654200 | 40800 | 40800 | 40800 | 40800 | 0 |
| 41 | 20240118 | 181900 | 114891654200 | 40800 | 40800 | 40800 | 40800 | 0 |
| 42 | 20240118 | 181800 | 114891654200 | 40800 | 40800 | 40800 | 40800 | 0 |
| 43 | 20240118 | 181700 | 114891654200 | 40800 | 40800 | 40800 | 40800 | 0 |
| 44 | 20240118 | 181600 | 114891654200 | 40800 | 40800 | 40800 | 40800 | 0 |
| 45 | 20240118 | 181500 | 114891654200 | 40800 | 40800 | 40800 | 40800 | 0 |
| 46 | 20240118 | 181400 | 114891654200 | 40800 | 40800 | 40800 | 40800 | 0 |
| 47 | 20240118 | 181300 | 114891654200 | 40800 | 40800 | 40800 | 40800 | 0 |
| 48 | 20240118 | 181200 | 114891654200 | 40800 | 40800 | 40800 | 40800 | 0 |
| 49 | 20240118 | 181100 | 114891654200 | 40800 | 40800 | 40800 | 40800 | 0 |
| 50 | 20240118 | 181000 | 114891654200 | 40800 | 40800 | 40800 | 40800 | 0 |
| 51 | 20240118 | 180900 | 114891654200 | 40800 | 40800 | 40800 | 40800 | 0 |
| 52 | 20240118 | 180800 | 114891654200 | 40800 | 40800 | 40800 | 40800 | 0 |
| 53 | 20240118 | 180700 | 114891654200 | 40800 | 40800 | 40800 | 40800 | 0 |
| 54 | 20240118 | 180600 | 114891654200 | 40800 | 40800 | 40800 | 40800 | 0 |
| 55 | 20240118 | 180500 | 114891654200 | 40800 | 40800 | 40800 | 40800 | 0 |
| 56 | 20240118 | 180400 | 114891654200 | 40800 | 40800 | 40800 | 40800 | 0 |
| 57 | 20240118 | 180300 | 114891654200 | 40800 | 40800 | 40800 | 40800 | 0 |
| 58 | 20240118 | 180200 | 114891654200 | 40800 | 40800 | 40800 | 40800 | 0 |
| 59 | 20240118 | 180100 | 114891654200 | 40800 | 40800 | 40800 | 40800 | 0 |
| 60 | 20240118 | 180000 | 114891654200 | 40800 | 40800 | 40800 | 40800 | 0 |
| 61 | 20240118 | 175900 | 114891654200 | 40800 | 40800 | 40800 | 40800 | 0 |
| 62 | 20240118 | 175800 | 114891654200 | 40800 | 40800 | 40800 | 40800 | 22395 |
| 63 | 20240118 | 175700 | 114891654200 | 40800 | 40800 | 40800 | 40800 | 0 |
| 64 | 20240118 | 175600 | 114891654200 | 40800 | 40800 | 40800 | 40800 | 0 |
| 65 | 20240118 | 175500 | 114891654200 | 40800 | 40800 | 40800 | 40800 | 0 |
| 66 | 20240118 | 175400 | 114891654200 | 40800 | 40800 | 40800 | 40800 | 0 |
| 67 | 20240118 | 175300 | 114891654200 | 40800 | 40800 | 40800 | 40800 | 0 |
| 68 | 20240118 | 175200 | 114891654200 | 40800 | 40800 | 40800 | 40800 | 0 |
| 69 | 20240118 | 175100 | 114891654200 | 40800 | 40800 | 40800 | 40800 | 0 |
| 70 | 20240118 | 175000 | 114891654200 | 40800 | 40800 | 40800 | 40800 | 0 |
| 71 | 20240118 | 174900 | 114891654200 | 40800 | 40800 | 40800 | 40800 | 0 |
| 72 | 20240118 | 174800 | 114891654200 | 40800 | 40800 | 40800 | 40800 | 0 |
| 73 | 20240118 | 174700 | 114891654200 | 40800 | 40800 | 40800 | 40800 | 0 |
| 74 | 20240118 | 174600 | 114891654200 | 40800 | 40800 | 40800 | 40800 | 0 |
| 75 | 20240118 | 174500 | 114891654200 | 40800 | 40800 | 40800 | 40800 | 0 |
| 76 | 20240118 | 174400 | 114891654200 | 40800 | 40800 | 40800 | 40800 | 0 |
| 77 | 20240118 | 174300 | 114891654200 | 40800 | 40800 | 40800 | 40800 | 0 |
| 78 | 20240118 | 174200 | 114891654200 | 40800 | 40800 | 40800 | 40800 | 0 |
| 79 | 20240118 | 174100 | 114891654200 | 40800 | 40800 | 40800 | 40800 | 0 |
| 80 | 20240118 | 174000 | 114891654200 | 40800 | 40800 | 40800 | 40800 | 0 |
| 81 | 20240118 | 173900 | 114891654200 | 40800 | 40800 | 40800 | 40800 | 0 |
| 82 | 20240118 | 173800 | 114891654200 | 40800 | 40800 | 40800 | 40800 | 0 |
| 83 | 20240118 | 173700 | 114891654200 | 40800 | 40800 | 40800 | 40800 | 0 |
| 84 | 20240118 | 173600 | 114891654200 | 40800 | 40800 | 40800 | 40800 | 0 |
| 85 | 20240118 | 173500 | 114891654200 | 40800 | 40800 | 40800 | 40800 | 0 |
| 86 | 20240118 | 173400 | 114891654200 | 40800 | 40800 | 40800 | 40800 | 0 |
| 87 | 20240118 | 173300 | 114891654200 | 40800 | 40800 | 40800 | 40800 | 0 |
| 88 | 20240118 | 173200 | 114891654200 | 40800 | 40800 | 40800 | 40800 | 0 |
| 89 | 20240118 | 173100 | 114891654200 | 40800 | 40800 | 40800 | 40800 | 0 |
| 90 | 20240118 | 173000 | 114891654200 | 40800 | 40800 | 40800 | 40800 | 0 |
| 91 | 20240118 | 172900 | 114891654200 | 40800 | 40800 | 40800 | 40800 | 0 |
| 92 | 20240118 | 172800 | 114891654200 | 40800 | 40800 | 40800 | 40800 | 22395 |
| 93 | 20240118 | 172700 | 114891654200 | 40800 | 40800 | 40800 | 40800 | 0 |
| 94 | 20240118 | 172600 | 114891654200 | 40800 | 40800 | 40800 | 40800 | 0 |
| 95 | 20240118 | 172500 | 114891654200 | 40800 | 40800 | 40800 | 40800 | 0 |
| 96 | 20240118 | 172400 | 114891654200 | 40800 | 40800 | 40800 | 40800 | 0 |
| 97 | 20240118 | 172300 | 114891654200 | 40800 | 40800 | 40800 | 40800 | 0 |
| 98 | 20240118 | 172200 | 114891654200 | 40800 | 40800 | 40800 | 40800 | 0 |
| 99 | 20240118 | 172100 | 114891654200 | 40800 | 40800 | 40800 | 40800 | 0 |
| 100 | 20240118 | 172000 | 114891654200 | 40800 | 40800 | 40800 | 40800 | 0 |
| 101 | 20240118 | 171900 | 114891654200 | 40800 | 40800 | 40800 | 40800 | 0 |
| 102 | 20240118 | 171800 | 114891654200 | 40800 | 40800 | 40800 | 40800 | 0 |
| 103 | 20240118 | 171700 | 114891654200 | 40800 | 40800 | 40800 | 40800 | 0 |
| 104 | 20240118 | 171600 | 114891654200 | 40800 | 40800 | 40800 | 40800 | 0 |
| 105 | 20240118 | 171500 | 114891654200 | 40800 | 40800 | 40800 | 40800 | 0 |
| 106 | 20240118 | 171400 | 114891654200 | 40800 | 40800 | 40800 | 40800 | 0 |
| 107 | 20240118 | 171300 | 114891654200 | 40800 | 40800 | 40800 | 40800 | 0 |
| 108 | 20240118 | 171200 | 114891654200 | 40800 | 40800 | 40800 | 40800 | 0 |
| 109 | 20240118 | 171100 | 114891654200 | 40800 | 40800 | 40800 | 40800 | 0 |
| 110 | 20240118 | 171000 | 114891654200 | 40800 | 40800 | 40800 | 40800 | 0 |
| 111 | 20240118 | 170900 | 114891654200 | 40800 | 40800 | 40800 | 40800 | 0 |
| 112 | 20240118 | 170800 | 114891654200 | 40800 | 40800 | 40800 | 40800 | 0 |
| 113 | 20240118 | 170700 | 114891654200 | 40800 | 40800 | 40800 | 40800 | 0 |
| 114 | 20240118 | 170600 | 114891654200 | 40800 | 40800 | 40800 | 40800 | 0 |
| 115 | 20240118 | 170500 | 114891654200 | 40800 | 40800 | 40800 | 40800 | 0 |
| 116 | 20240118 | 170400 | 114891654200 | 40800 | 40800 | 40800 | 40800 | 0 |
| 117 | 20240118 | 170300 | 114891654200 | 40800 | 40800 | 40800 | 40800 | 0 |
| 118 | 20240118 | 170200 | 114891654200 | 40800 | 40800 | 40800 | 40800 | 0 |
| 119 | 20240118 | 170100 | 114891654200 | 40800 | 40800 | 40800 | 40800 | 0 |
| 120 | 20240118 | 170000 | 114891654200 | 40800 | 40800 | 40800 | 40800 | 0 |
| 121 | 20240118 | 165900 | 114891654200 | 40800 | 40800 | 40800 | 40800 | 0 |
| 122 | 20240118 | 165800 | 114891654200 | 40800 | 40800 | 40800 | 40800 | 22395 |
| 123 | 20240118 | 165700 | 114891654200 | 40800 | 40800 | 40800 | 40800 | 0 |
| 124 | 20240118 | 165600 | 114891654200 | 40800 | 40800 | 40800 | 40800 | 0 |
| 125 | 20240118 | 165500 | 114891654200 | 40800 | 40800 | 40800 | 40800 | 0 |
| 126 | 20240118 | 165400 | 114891654200 | 40800 | 40800 | 40800 | 40800 | 0 |
| 127 | 20240118 | 165300 | 114891654200 | 40800 | 40800 | 40800 | 40800 | 0 |
| 128 | 20240118 | 165200 | 114891654200 | 40800 | 40800 | 40800 | 40800 | 0 |
| 129 | 20240118 | 165100 | 114891654200 | 40800 | 40800 | 40800 | 40800 | 0 |
| 130 | 20240118 | 165000 | 114891654200 | 40800 | 40800 | 40800 | 40800 | 0 |
| 131 | 20240118 | 164900 | 114891654200 | 40800 | 40800 | 40800 | 40800 | 0 |
| 132 | 20240118 | 164800 | 114891654200 | 40800 | 40800 | 40800 | 40800 | 0 |
| 133 | 20240118 | 164700 | 114891654200 | 40800 | 40800 | 40800 | 40800 | 0 |
| 134 | 20240118 | 164600 | 114891654200 | 40800 | 40800 | 40800 | 40800 | 0 |
| 135 | 20240118 | 164500 | 114891654200 | 40800 | 40800 | 40800 | 40800 | 0 |
| 136 | 20240118 | 164400 | 114891654200 | 40800 | 40800 | 40800 | 40800 | 0 |
| 137 | 20240118 | 164300 | 114891654200 | 40800 | 40800 | 40800 | 40800 | 0 |
| 138 | 20240118 | 164200 | 114891654200 | 40800 | 40800 | 40800 | 40800 | 0 |
| 139 | 20240118 | 164100 | 114891654200 | 40800 | 40800 | 40800 | 40800 | 0 |
| 140 | 20240118 | 164000 | 114891654200 | 40800 | 40800 | 40800 | 40800 | 0 |
| 141 | 20240118 | 163900 | 114891654200 | 40800 | 40800 | 40800 | 40800 | 0 |
| 142 | 20240118 | 163800 | 114891654200 | 40800 | 40800 | 40800 | 40800 | 0 |
| 143 | 20240118 | 163700 | 114891654200 | 40800 | 40800 | 40800 | 40800 | 0 |
| 144 | 20240118 | 163600 | 114891654200 | 40800 | 40800 | 40800 | 40800 | 0 |
| 145 | 20240118 | 163500 | 114891654200 | 40800 | 40800 | 40800 | 40800 | 0 |
| 146 | 20240118 | 163400 | 114891654200 | 40800 | 40800 | 40800 | 40800 | 0 |
| 147 | 20240118 | 163300 | 114891654200 | 40800 | 40800 | 40800 | 40800 | 0 |
| 148 | 20240118 | 163200 | 114891654200 | 40800 | 40800 | 40800 | 40800 | 0 |
| 149 | 20240118 | 163100 | 114891654200 | 40800 | 40800 | 40800 | 40800 | 0 |
| 150 | 20240118 | 163000 | 114891654200 | 40800 | 40800 | 40800 | 40800 | 0 |
| 151 | 20240118 | 162900 | 114891654200 | 40800 | 40800 | 40800 | 40800 | 0 |
| 152 | 20240118 | 162800 | 114891654200 | 40800 | 40800 | 40800 | 40800 | 22395 |
| 153 | 20240118 | 162700 | 114891654200 | 40800 | 40800 | 40800 | 40800 | 0 |
| 154 | 20240118 | 162600 | 114891654200 | 40800 | 40800 | 40800 | 40800 | 0 |
| 155 | 20240118 | 162500 | 114891654200 | 40800 | 40800 | 40800 | 40800 | 0 |
| 156 | 20240118 | 162400 | 114891654200 | 40800 | 40800 | 40800 | 40800 | 0 |
| 157 | 20240118 | 162300 | 114891654200 | 40800 | 40800 | 40800 | 40800 | 0 |
| 158 | 20240118 | 162200 | 114891654200 | 40800 | 40800 | 40800 | 40800 | 0 |
| 159 | 20240118 | 162100 | 114891654200 | 40800 | 40800 | 40800 | 40800 | 0 |
| 160 | 20240118 | 162000 | 114891654200 | 40800 | 40800 | 40800 | 40800 | 0 |
| 161 | 20240118 | 161900 | 114891654200 | 40800 | 40800 | 40800 | 40800 | 0 |
| 162 | 20240118 | 161800 | 114891654200 | 40800 | 40800 | 40800 | 40800 | 0 |
| 163 | 20240118 | 161700 | 114891654200 | 40800 | 40800 | 40800 | 40800 | 0 |
| 164 | 20240118 | 161600 | 114891654200 | 40800 | 40800 | 40800 | 40800 | 0 |
| 165 | 20240118 | 161500 | 114891654200 | 40800 | 40800 | 40800 | 40800 | 0 |
| 166 | 20240118 | 161400 | 114891654200 | 40800 | 40800 | 40800 | 40800 | 0 |
| 167 | 20240118 | 161300 | 114891654200 | 40800 | 40800 | 40800 | 40800 | 0 |
| 168 | 20240118 | 161200 | 114891654200 | 40800 | 40800 | 40800 | 40800 | 0 |
| 169 | 20240118 | 161100 | 114891654200 | 40800 | 40800 | 40800 | 40800 | 0 |
| 170 | 20240118 | 161000 | 114891654200 | 40800 | 40800 | 40800 | 40800 | 0 |
| 171 | 20240118 | 160900 | 114891654200 | 40800 | 40800 | 40800 | 40800 | 0 |
| 172 | 20240118 | 160800 | 114891654200 | 40800 | 40800 | 40800 | 40800 | 0 |
| 173 | 20240118 | 160700 | 114891654200 | 40800 | 40800 | 40800 | 40800 | 0 |
| 174 | 20240118 | 160600 | 114891654200 | 40800 | 40800 | 40800 | 40800 | 0 |
| 175 | 20240118 | 160500 | 114891654200 | 40800 | 40800 | 40800 | 40800 | 0 |
| 176 | 20240118 | 160400 | 114891654200 | 40800 | 40800 | 40800 | 40800 | 0 |
| 177 | 20240118 | 160300 | 114891654200 | 40800 | 40800 | 40800 | 40800 | 0 |
| 178 | 20240118 | 160200 | 114891654200 | 40800 | 40800 | 40800 | 40800 | 0 |
| 179 | 20240118 | 160100 | 114891654200 | 40800 | 40800 | 40800 | 40800 | 0 |
| 180 | 20240118 | 160000 | 114891654200 | 40800 | 40800 | 40800 | 40800 | 0 |
| 181 | 20240118 | 155900 | 114891654200 | 40800 | 40800 | 40800 | 40800 | 0 |
| 182 | 20240118 | 155800 | 114891654200 | 40800 | 40800 | 40800 | 40800 | 22395 |
| 183 | 20240118 | 155700 | 114891654200 | 40800 | 40800 | 40800 | 40800 | 0 |
| 184 | 20240118 | 155600 | 114891654200 | 40800 | 40800 | 40800 | 40800 | 0 |
| 185 | 20240118 | 155500 | 114891654200 | 40800 | 40800 | 40800 | 40800 | 0 |
| 186 | 20240118 | 155400 | 114891654200 | 40800 | 40800 | 40800 | 40800 | 0 |
| 187 | 20240118 | 155300 | 114891654200 | 40800 | 40800 | 40800 | 40800 | 0 |
| 188 | 20240118 | 155200 | 114891654200 | 40800 | 40800 | 40800 | 40800 | 0 |
| 189 | 20240118 | 155100 | 114891654200 | 40800 | 40800 | 40800 | 40800 | 0 |
| 190 | 20240118 | 155000 | 114891654200 | 40800 | 40800 | 40800 | 40800 | 0 |
| 191 | 20240118 | 154900 | 114891654200 | 40800 | 40800 | 40800 | 40800 | 0 |
| 192 | 20240118 | 154800 | 114891654200 | 40800 | 40800 | 40800 | 40800 | 0 |
| 193 | 20240118 | 154700 | 114891654200 | 40800 | 40800 | 40800 | 40800 | 0 |
| 194 | 20240118 | 154600 | 114891654200 | 40800 | 40800 | 40800 | 40800 | 0 |
| 195 | 20240118 | 154500 | 114891654200 | 40800 | 40800 | 40800 | 40800 | 0 |
| 196 | 20240118 | 154400 | 114891654200 | 40800 | 40800 | 40800 | 40800 | 0 |
| 197 | 20240118 | 154300 | 114891654200 | 40800 | 40800 | 40800 | 40800 | 0 |
| 198 | 20240118 | 154200 | 114891654200 | 40800 | 40800 | 40800 | 40800 | 0 |
| 199 | 20240118 | 154100 | 114891654200 | 40800 | 40800 | 40800 | 40800 | 0 |
| 200 | 20240118 | 154000 | 114891654200 | 40800 | 40800 | 40800 | 40800 | 0 |
| 201 | 20240118 | 153900 | 114891654200 | 40800 | 40800 | 40800 | 40800 | 0 |
| 202 | 20240118 | 153800 | 114891654200 | 40800 | 40800 | 40800 | 40800 | 0 |
| 203 | 20240118 | 153700 | 114891654200 | 40800 | 40800 | 40800 | 40800 | 0 |
| 204 | 20240118 | 153600 | 114891654200 | 40800 | 40800 | 40800 | 40800 | 0 |
| 205 | 20240118 | 153500 | 114891654200 | 40800 | 40800 | 40800 | 40800 | 0 |
| 206 | 20240118 | 153400 | 114891654200 | 40800 | 40800 | 40800 | 40800 | 0 |
| 207 | 20240118 | 153300 | 114891654200 | 40800 | 40800 | 40800 | 40800 | 0 |
| 208 | 20240118 | 153200 | 114891654200 | 40800 | 40800 | 40800 | 40800 | 0 |
| 209 | 20240118 | 153100 | 114891654200 | 40800 | 40800 | 40800 | 40800 | 0 |
| 210 | 20240118 | 153000 | 114891654200 | 40800 | 40800 | 40800 | 40800 | 22395 |
| 211 | 20240118 | 152900 | 113977938200 | 40750 | 40750 | 40750 | 40750 | 0 |
| 212 | 20240118 | 152800 | 113977938200 | 40750 | 40750 | 40750 | 40750 | 0 |
| 213 | 20240118 | 152700 | 113977938200 | 40750 | 40750 | 40750 | 40750 | 0 |
| 214 | 20240118 | 152600 | 113977938200 | 40750 | 40750 | 40750 | 40750 | 0 |
| 215 | 20240118 | 152500 | 113977938200 | 40750 | 40750 | 40750 | 40750 | 0 |
| 216 | 20240118 | 152400 | 113977938200 | 40750 | 40750 | 40750 | 40750 | 0 |
| 217 | 20240118 | 152300 | 113977938200 | 40750 | 40750 | 40750 | 40750 | 0 |
| 218 | 20240118 | 152200 | 113977938200 | 40750 | 40750 | 40750 | 40750 | 0 |
| 219 | 20240118 | 152100 | 113977938200 | 40750 | 40750 | 40750 | 40750 | 0 |
| 220 | 20240118 | 152000 | 113977938200 | 40750 | 40750 | 40750 | 40750 | 0 |
| 221 | 20240118 | 151900 | 113977938200 | 40750 | 40500 | 40750 | 40500 | 2689 |
| 222 | 20240118 | 151800 | 113868558800 | 40500 | 40800 | 40850 | 40400 | 6299 |
| 223 | 20240118 | 151700 | 113612316850 | 40850 | 40900 | 40900 | 40800 | 6907 |
| 224 | 20240118 | 151600 | 113330238650 | 40900 | 40900 | 40950 | 40850 | 5007 |
| 225 | 20240118 | 151500 | 113125439700 | 40900 | 40900 | 40950 | 40850 | 3794 |
| 226 | 20240118 | 151400 | 112970304200 | 40950 | 40850 | 40950 | 40800 | 9065 |
| 227 | 20240118 | 151300 | 112599515650 | 40800 | 40750 | 40800 | 40700 | 4267 |
| 228 | 20240118 | 151200 | 112425588100 | 40700 | 40600 | 40750 | 40600 | 3662 |
| 229 | 20240118 | 151100 | 112276633000 | 40600 | 40500 | 40600 | 40450 | 2650 |
| 230 | 20240118 | 151000 | 112169242950 | 40500 | 40500 | 40550 | 40450 | 2554 |
| 231 | 20240118 | 150900 | 112065778250 | 40550 | 40500 | 40550 | 40450 | 2825 |
| 232 | 20240118 | 150800 | 111951376200 | 40500 | 40550 | 40550 | 40400 | 4731 |
| 233 | 20240118 | 150700 | 111759801550 | 40550 | 40450 | 40550 | 40400 | 3111 |
| 234 | 20240118 | 150600 | 111633891450 | 40450 | 40300 | 40450 | 40150 | 6512 |
| 235 | 20240118 | 150500 | 111371723800 | 40350 | 40450 | 40500 | 40300 | 6756 |
| 236 | 20240118 | 150400 | 111098901650 | 40450 | 40600 | 40600 | 40400 | 6974 |
| 237 | 20240118 | 150300 | 110816583500 | 40550 | 40600 | 40600 | 40550 | 912 |
| 238 | 20240118 | 150200 | 110779579150 | 40600 | 40600 | 40600 | 40550 | 3021 |
| 239 | 20240118 | 150100 | 110657036800 | 40550 | 40700 | 40700 | 40550 | 1362 |
| 240 | 20240118 | 150000 | 110601738750 | 40700 | 40550 | 40700 | 40500 | 3818 |
| 241 | 20240118 | 145900 | 110446814500 | 40550 | 40550 | 40550 | 40450 | 3892 |
| 242 | 20240118 | 145800 | 110289198100 | 40550 | 40600 | 40600 | 40450 | 4209 |
| 243 | 20240118 | 145700 | 110118753950 | 40600 | 40700 | 40700 | 40550 | 2827 |
| 244 | 20240118 | 145600 | 110003949850 | 40650 | 40700 | 40700 | 40600 | 1934 |
| 245 | 20240118 | 145500 | 109925357950 | 40700 | 40700 | 40750 | 40650 | 2731 |
| 246 | 20240118 | 145400 | 109814204800 | 40750 | 40750 | 40750 | 40700 | 1575 |
| 247 | 20240118 | 145300 | 109750083000 | 40700 | 40400 | 40750 | 40400 | 3829 |
| 248 | 20240118 | 145200 | 109594720100 | 40400 | 40850 | 40900 | 40400 | 9139 |
| 249 | 20240118 | 145100 | 109222786700 | 40900 | 40900 | 40900 | 40850 | 2495 |
| 250 | 20240118 | 145000 | 109120776800 | 40900 | 40850 | 40900 | 40800 | 2834 |
| 251 | 20240118 | 144900 | 109005001550 | 40850 | 40800 | 40900 | 40750 | 5309 |
| 252 | 20240118 | 144800 | 108788187000 | 40800 | 40850 | 40850 | 40750 | 2504 |
| 253 | 20240118 | 144700 | 108685993750 | 40850 | 40800 | 40850 | 40750 | 2240 |
| 254 | 20240118 | 144600 | 108594638050 | 40800 | 40800 | 40800 | 40700 | 3149 |
| 255 | 20240118 | 144500 | 108466246100 | 40800 | 40850 | 40850 | 40650 | 4869 |
| 256 | 20240118 | 144400 | 108267670500 | 40800 | 40650 | 40800 | 40550 | 8318 |
| 257 | 20240118 | 144300 | 107929204750 | 40650 | 40500 | 40650 | 40450 | 2164 |
| 258 | 20240118 | 144200 | 107841461950 | 40500 | 40650 | 40700 | 40400 | 5364 |
| 259 | 20240118 | 144100 | 107623549300 | 40650 | 40250 | 40700 | 40200 | 15445 |
| 260 | 20240118 | 144000 | 106999084150 | 40250 | 40200 | 40250 | 40150 | 2424 |
| 261 | 20240118 | 143900 | 106901624050 | 40200 | 40250 | 40250 | 40150 | 2313 |
| 262 | 20240118 | 143800 | 106808697750 | 40250 | 40300 | 40300 | 40200 | 2875 |
| 263 | 20240118 | 143700 | 106692990250 | 40250 | 40250 | 40300 | 40200 | 635 |
| 264 | 20240118 | 143600 | 106667423100 | 40250 | 40300 | 40350 | 40200 | 5658 |
| 265 | 20240118 | 143500 | 106439413100 | 40300 | 40250 | 40300 | 40200 | 2464 |
| 266 | 20240118 | 143400 | 106340188700 | 40200 | 40300 | 40300 | 40200 | 1930 |
| 267 | 20240118 | 143300 | 106262460150 | 40300 | 40200 | 40300 | 40200 | 3537 |
| 268 | 20240118 | 143200 | 106120162450 | 40250 | 40300 | 40300 | 40150 | 4357 |
| 269 | 20240118 | 143100 | 105944847000 | 40300 | 40150 | 40300 | 40100 | 5803 |
| 270 | 20240118 | 143000 | 105711507000 | 40150 | 40000 | 40200 | 40000 | 6770 |
| 271 | 20240118 | 142900 | 105440004050 | 40050 | 40000 | 40050 | 39950 | 2628 |
| 272 | 20240118 | 142800 | 105334908950 | 39950 | 39850 | 40000 | 39800 | 5491 |
| 273 | 20240118 | 142700 | 105115571000 | 39900 | 39900 | 39950 | 39800 | 3551 |
| 274 | 20240118 | 142600 | 104973901400 | 39900 | 39850 | 39900 | 39800 | 1412 |
| 275 | 20240118 | 142500 | 104917603800 | 39850 | 39750 | 39900 | 39750 | 2213 |
| 276 | 20240118 | 142400 | 104829379850 | 39850 | 39900 | 39900 | 39750 | 2980 |
| 277 | 20240118 | 142300 | 104710705400 | 39800 | 39650 | 39900 | 39650 | 4852 |
| 278 | 20240118 | 142200 | 104517852350 | 39650 | 39600 | 39700 | 39600 | 1518 |
| 279 | 20240118 | 142100 | 104457661150 | 39650 | 39650 | 39650 | 39600 | 1285 |
| 280 | 20240118 | 142000 | 104406723650 | 39600 | 39650 | 39700 | 39600 | 669 |
| 281 | 20240118 | 141900 | 104380193450 | 39700 | 39650 | 39700 | 39650 | 1229 |
| 282 | 20240118 | 141800 | 104331437300 | 39650 | 39600 | 39650 | 39600 | 1243 |
| 283 | 20240118 | 141700 | 104282179450 | 39650 | 39650 | 39650 | 39550 | 1651 |
| 284 | 20240118 | 141600 | 104216775500 | 39650 | 39650 | 39700 | 39500 | 3615 |
| 285 | 20240118 | 141500 | 104073709750 | 39650 | 39750 | 39800 | 39650 | 2996 |
| 286 | 20240118 | 141400 | 103954728700 | 39800 | 39700 | 39800 | 39650 | 3168 |
| 287 | 20240118 | 141300 | 103828724700 | 39700 | 39650 | 39750 | 39650 | 2663 |
| 288 | 20240118 | 141200 | 103722987000 | 39650 | 39650 | 39700 | 39500 | 2502 |
| 289 | 20240118 | 141100 | 103623848300 | 39700 | 39550 | 39700 | 39550 | 2002 |
| 290 | 20240118 | 141000 | 103544532700 | 39550 | 39400 | 39550 | 39400 | 2995 |
| 291 | 20240118 | 140900 | 103426396250 | 39450 | 39400 | 39450 | 39350 | 2923 |
| 292 | 20240118 | 140800 | 103311222350 | 39400 | 39300 | 39400 | 39300 | 1548 |
| 293 | 20240118 | 140700 | 103250307600 | 39350 | 39350 | 39350 | 39300 | 1286 |
| 294 | 20240118 | 140600 | 103199715650 | 39350 | 39200 | 39350 | 39200 | 1023 |
| 295 | 20240118 | 140500 | 103159519900 | 39250 | 39400 | 39400 | 39250 | 2267 |
| 296 | 20240118 | 140400 | 103070378500 | 39400 | 39300 | 39450 | 39300 | 3392 |
| 297 | 20240118 | 140300 | 102936836550 | 39350 | 39250 | 39350 | 39200 | 2536 |
| 298 | 20240118 | 140200 | 102837230100 | 39200 | 39150 | 39350 | 39150 | 3005 |
| 299 | 20240118 | 140100 | 102719296250 | 39200 | 39100 | 39300 | 39050 | 5340 |
| 300 | 20240118 | 140000 | 102510033900 | 39100 | 38900 | 39100 | 38800 | 6779 |
| 301 | 20240118 | 135900 | 102245965650 | 38900 | 38900 | 39000 | 38900 | 1907 |
| 302 | 20240118 | 135800 | 102171704550 | 38950 | 38850 | 39000 | 38800 | 2924 |
| 303 | 20240118 | 135700 | 102057892200 | 38900 | 39000 | 39000 | 38800 | 2355 |
| 304 | 20240118 | 135600 | 101966269050 | 39000 | 39050 | 39050 | 38900 | 3326 |
| 305 | 20240118 | 135500 | 101836642000 | 39000 | 39050 | 39100 | 38600 | 17999 |
| 306 | 20240118 | 135400 | 101137354750 | 39100 | 39150 | 39150 | 39050 | 6734 |
| 307 | 20240118 | 135300 | 100874290150 | 39150 | 39100 | 39150 | 39050 | 4428 |
| 308 | 20240118 | 135200 | 100701153550 | 39150 | 39150 | 39200 | 39050 | 1546 |
| 309 | 20240118 | 135100 | 100640664100 | 39150 | 39250 | 39300 | 39050 | 4435 |
| 310 | 20240118 | 135000 | 100466988650 | 39250 | 39250 | 39300 | 39200 | 2414 |
| 311 | 20240118 | 134900 | 100372243550 | 39250 | 39150 | 39250 | 39100 | 6537 |
| 312 | 20240118 | 134800 | 100116216350 | 39150 | 39150 | 39250 | 39150 | 3067 |
| 313 | 20240118 | 134700 | 99996078300 | 39200 | 39300 | 39300 | 39150 | 2684 |
| 314 | 20240118 | 134600 | 99890740450 | 39350 | 39300 | 39400 | 39200 | 4611 |
| 315 | 20240118 | 134500 | 99709454650 | 39300 | 39250 | 39350 | 39100 | 6607 |
| 316 | 20240118 | 134400 | 99450607100 | 39250 | 39400 | 39450 | 39200 | 4676 |
| 317 | 20240118 | 134300 | 99266911950 | 39400 | 39250 | 39450 | 39200 | 10060 |
| 318 | 20240118 | 134200 | 98871214050 | 39300 | 39650 | 39650 | 39200 | 28081 |
| 319 | 20240118 | 134100 | 97762620300 | 39600 | 39900 | 39950 | 39600 | 11636 |
| 320 | 20240118 | 134000 | 97300273350 | 39900 | 39950 | 40000 | 39900 | 1876 |
| 321 | 20240118 | 133900 | 97225359150 | 39950 | 39950 | 40050 | 39950 | 1631 |
| 322 | 20240118 | 133800 | 97160116700 | 40000 | 39900 | 40050 | 39900 | 3711 |
| 323 | 20240118 | 133700 | 97011808000 | 39950 | 40000 | 40000 | 39900 | 2889 |
| 324 | 20240118 | 133600 | 96896389950 | 40000 | 40050 | 40100 | 39950 | 996 |
| 325 | 20240118 | 133500 | 96856550500 | 40100 | 40050 | 40100 | 39950 | 1674 |
| 326 | 20240118 | 133400 | 96789546000 | 40050 | 40050 | 40050 | 39950 | 2295 |
| 327 | 20240118 | 133300 | 96697734750 | 40100 | 40100 | 40100 | 40000 | 855 |
| 328 | 20240118 | 133200 | 96663481150 | 40050 | 40050 | 40100 | 40050 | 1209 |
| 329 | 20240118 | 133100 | 96615034000 | 40100 | 40100 | 40100 | 40000 | 1018 |
| 330 | 20240118 | 133000 | 96574241600 | 40050 | 40000 | 40100 | 40000 | 2198 |
| 331 | 20240118 | 132900 | 96486235350 | 40000 | 40100 | 40100 | 40000 | 1130 |
| 332 | 20240118 | 132800 | 96440999350 | 40100 | 40050 | 40100 | 40050 | 1813 |
| 333 | 20240118 | 132700 | 96368354250 | 40050 | 40000 | 40100 | 40000 | 1778 |
| 334 | 20240118 | 132600 | 96297155450 | 39950 | 40000 | 40050 | 39950 | 1837 |
| 335 | 20240118 | 132500 | 96223709000 | 39950 | 39950 | 40000 | 39950 | 1120 |
| 336 | 20240118 | 132400 | 96178942750 | 40000 | 39900 | 40000 | 39900 | 2088 |
| 337 | 20240118 | 132300 | 96095505500 | 39950 | 39900 | 39950 | 39900 | 699 |
| 338 | 20240118 | 132200 | 96067603900 | 39900 | 39800 | 39950 | 39800 | 1792 |
| 339 | 20240118 | 132100 | 95996165300 | 39850 | 39850 | 39850 | 39800 | 1236 |
| 340 | 20240118 | 132000 | 95946947800 | 39800 | 39800 | 39850 | 39800 | 2356 |
| 341 | 20240118 | 131900 | 95853123850 | 39800 | 39900 | 39900 | 39800 | 1848 |
| 342 | 20240118 | 131800 | 95779502650 | 39900 | 39800 | 39950 | 39800 | 2027 |
| 343 | 20240118 | 131700 | 95698745600 | 39800 | 39950 | 39950 | 39800 | 3761 |
| 344 | 20240118 | 131600 | 95548799050 | 39950 | 40000 | 40000 | 39900 | 1562 |
| 345 | 20240118 | 131500 | 95486427250 | 39950 | 40050 | 40100 | 39950 | 2277 |
| 346 | 20240118 | 131400 | 95395401200 | 40100 | 40100 | 40100 | 40000 | 1969 |
| 347 | 20240118 | 131300 | 95316525900 | 40050 | 40100 | 40100 | 40050 | 768 |
| 348 | 20240118 | 131200 | 95285750550 | 40100 | 40050 | 40100 | 40000 | 1729 |
| 349 | 20240118 | 131100 | 95216540550 | 40100 | 40050 | 40100 | 40050 | 800 |
| 350 | 20240118 | 131000 | 95184490200 | 40000 | 40200 | 40200 | 40000 | 2235 |
| 351 | 20240118 | 130900 | 95094973700 | 40200 | 40100 | 40200 | 40050 | 1449 |
| 352 | 20240118 | 130800 | 95036846100 | 40100 | 40100 | 40150 | 40050 | 1032 |
| 353 | 20240118 | 130700 | 94995453100 | 40100 | 40200 | 40250 | 40100 | 1877 |
| 354 | 20240118 | 130600 | 94920080900 | 40150 | 40200 | 40200 | 40150 | 1157 |
| 355 | 20240118 | 130500 | 94873597500 | 40200 | 40100 | 40200 | 40050 | 1523 |
| 356 | 20240118 | 130400 | 94812516850 | 40100 | 39950 | 40100 | 39950 | 1382 |
| 357 | 20240118 | 130300 | 94757213150 | 40000 | 39950 | 40000 | 39900 | 2069 |
| 358 | 20240118 | 130200 | 94674506950 | 39950 | 39950 | 40050 | 39900 | 5981 |
| 359 | 20240118 | 130100 | 94435268350 | 39950 | 39900 | 40000 | 39900 | 1111 |
| 360 | 20240118 | 130000 | 94390891150 | 39950 | 39900 | 40000 | 39850 | 1263 |
| 361 | 20240118 | 125900 | 94340490450 | 39900 | 39900 | 40000 | 39900 | 1630 |
| 362 | 20240118 | 125800 | 94275422450 | 39950 | 39900 | 39950 | 39850 | 1026 |
| 363 | 20240118 | 125700 | 94234463550 | 39900 | 40000 | 40050 | 39850 | 5686 |
| 364 | 20240118 | 125600 | 94007438800 | 40000 | 40050 | 40050 | 39950 | 1695 |
| 365 | 20240118 | 125500 | 93939633200 | 40050 | 40000 | 40050 | 39950 | 1199 |
| 366 | 20240118 | 125400 | 93891666550 | 40000 | 40000 | 40100 | 40000 | 971 |
| 367 | 20240118 | 125300 | 93852804250 | 40000 | 40100 | 40150 | 40000 | 1325 |
| 368 | 20240118 | 125200 | 93799700850 | 40100 | 40050 | 40100 | 40000 | 1581 |
| 369 | 20240118 | 125100 | 93736408800 | 40000 | 40000 | 40100 | 39950 | 2307 |
| 370 | 20240118 | 125000 | 93644115850 | 39950 | 40100 | 40100 | 39950 | 3925 |
| 371 | 20240118 | 124900 | 93487166250 | 40100 | 40050 | 40200 | 40000 | 1694 |
| 372 | 20240118 | 124800 | 93419285950 | 40050 | 40150 | 40150 | 39950 | 4976 |
| 373 | 20240118 | 124700 | 93220075850 | 40100 | 40300 | 40300 | 40100 | 2173 |
| 374 | 20240118 | 124600 | 93132728750 | 40300 | 40200 | 40300 | 40150 | 1174 |
| 375 | 20240118 | 124500 | 93085506050 | 40150 | 40350 | 40350 | 40100 | 4283 |
| 376 | 20240118 | 124400 | 92913359050 | 40350 | 40350 | 40350 | 40300 | 1005 |
| 377 | 20240118 | 124300 | 92872835650 | 40350 | 40300 | 40400 | 40250 | 1008 |
| 378 | 20240118 | 124200 | 92832198100 | 40300 | 40250 | 40350 | 40200 | 2098 |
| 379 | 20240118 | 124100 | 92747726900 | 40250 | 40250 | 40300 | 40200 | 1569 |
| 380 | 20240118 | 124000 | 92684584450 | 40250 | 40350 | 40350 | 40250 | 1946 |
| 381 | 20240118 | 123900 | 92606177800 | 40300 | 40450 | 40450 | 40300 | 1426 |
| 382 | 20240118 | 123800 | 92548605850 | 40400 | 40350 | 40450 | 40300 | 1645 |
| 383 | 20240118 | 123700 | 92482264950 | 40300 | 40500 | 40500 | 40300 | 4224 |
| 384 | 20240118 | 123600 | 92311583900 | 40450 | 40550 | 40600 | 40450 | 5551 |
| 385 | 20240118 | 123500 | 92086735900 | 40550 | 40700 | 40700 | 40550 | 6997 |
| 386 | 20240118 | 123400 | 91802607150 | 40700 | 40600 | 40750 | 40550 | 8055 |
| 387 | 20240118 | 123300 | 91475011500 | 40600 | 40600 | 40600 | 40500 | 5451 |
| 388 | 20240118 | 123200 | 91253819000 | 40600 | 40550 | 40600 | 40500 | 3175 |
| 389 | 20240118 | 123100 | 91125081900 | 40600 | 40550 | 40600 | 40500 | 3928 |
| 390 | 20240118 | 123000 | 90965796450 | 40550 | 40450 | 40550 | 40400 | 2689 |
| 391 | 20240118 | 122900 | 90856950300 | 40450 | 40400 | 40500 | 40400 | 3042 |
| 392 | 20240118 | 122800 | 90733944700 | 40450 | 40400 | 40450 | 40300 | 3088 |
| 393 | 20240118 | 122700 | 90609222250 | 40400 | 40350 | 40400 | 40300 | 2280 |
| 394 | 20240118 | 122600 | 90517195850 | 40400 | 40250 | 40400 | 40200 | 1667 |
| 395 | 20240118 | 122500 | 90449990850 | 40250 | 40300 | 40300 | 40100 | 4966 |
| 396 | 20240118 | 122400 | 90250419800 | 40250 | 40350 | 40400 | 40200 | 7500 |
| 397 | 20240118 | 122300 | 89948530550 | 40400 | 40400 | 40450 | 40200 | 11851 |
| 398 | 20240118 | 122200 | 89471124800 | 40400 | 40450 | 40650 | 40300 | 11192 |
| 399 | 20240118 | 122100 | 89017923600 | 40450 | 40250 | 40500 | 40250 | 2960 |
| 400 | 20240118 | 122000 | 88898405550 | 40250 | 40300 | 40350 | 40200 | 1413 |
| 401 | 20240118 | 121900 | 88841495450 | 40300 | 40350 | 40350 | 40250 | 2491 |
| 402 | 20240118 | 121800 | 88741059150 | 40350 | 40450 | 40450 | 40300 | 3847 |
| 403 | 20240118 | 121700 | 88585651550 | 40450 | 40300 | 40550 | 40250 | 8543 |
| 404 | 20240118 | 121600 | 88240079300 | 40350 | 40300 | 40500 | 40200 | 8718 |
| 405 | 20240118 | 121500 | 87888011500 | 40300 | 40050 | 40350 | 40050 | 7812 |
| 406 | 20240118 | 121400 | 87573804200 | 40100 | 39850 | 40100 | 39850 | 4666 |
| 407 | 20240118 | 121300 | 87387188050 | 39900 | 40000 | 40000 | 39850 | 3364 |
| 408 | 20240118 | 121200 | 87253039900 | 39950 | 40100 | 40100 | 39900 | 3593 |
| 409 | 20240118 | 121100 | 87109295250 | 40100 | 40150 | 40150 | 40050 | 2993 |
| 410 | 20240118 | 121000 | 86989288100 | 40150 | 40150 | 40200 | 40100 | 3751 |
| 411 | 20240118 | 120900 | 86838669100 | 40150 | 40050 | 40150 | 40000 | 4336 |
| 412 | 20240118 | 120800 | 86664811850 | 40050 | 39950 | 40050 | 39900 | 2644 |
| 413 | 20240118 | 120700 | 86559119150 | 40000 | 39950 | 40000 | 39900 | 1904 |
| 414 | 20240118 | 120600 | 86483031250 | 39950 | 39950 | 39950 | 39850 | 2002 |
| 415 | 20240118 | 120500 | 86403113850 | 39900 | 39950 | 39950 | 39850 | 1974 |
| 416 | 20240118 | 120400 | 86324305100 | 39950 | 39950 | 39950 | 39850 | 3232 |
| 417 | 20240118 | 120300 | 86195317900 | 39950 | 39900 | 39950 | 39900 | 3967 |
| 418 | 20240118 | 120200 | 86036944600 | 39900 | 39850 | 39900 | 39800 | 2539 |
| 419 | 20240118 | 120100 | 85935752550 | 39850 | 39850 | 39900 | 39800 | 2369 |
| 420 | 20240118 | 120000 | 85841325150 | 39850 | 39700 | 39850 | 39650 | 8725 |
| 421 | 20240118 | 115900 | 85494682000 | 39700 | 39600 | 39700 | 39600 | 3461 |
| 422 | 20240118 | 115800 | 85357464850 | 39600 | 39700 | 39750 | 39600 | 7798 |
| 423 | 20240118 | 115700 | 85048289800 | 39750 | 39700 | 39800 | 39650 | 5489 |
| 424 | 20240118 | 115600 | 84830235900 | 39700 | 39800 | 39800 | 39650 | 6878 |
| 425 | 20240118 | 115500 | 84557051500 | 39800 | 39800 | 39850 | 39750 | 8748 |
| 426 | 20240118 | 115400 | 84209078700 | 39800 | 39900 | 40000 | 39800 | 4392 |
| 427 | 20240118 | 115300 | 84033842650 | 39900 | 39950 | 40000 | 39850 | 5466 |
| 428 | 20240118 | 115200 | 83815648650 | 39950 | 40100 | 40100 | 39950 | 3033 |
| 429 | 20240118 | 115100 | 83694244500 | 40100 | 40200 | 40300 | 40100 | 4728 |
| 430 | 20240118 | 115000 | 83504178000 | 40200 | 40100 | 40200 | 40000 | 4391 |
| 431 | 20240118 | 114900 | 83328130950 | 40100 | 39950 | 40200 | 39900 | 4879 |
| 432 | 20240118 | 114800 | 83132736900 | 39950 | 39950 | 40000 | 39900 | 3268 |
| 433 | 20240118 | 114700 | 83002250500 | 39950 | 40050 | 40100 | 39900 | 9573 |
| 434 | 20240118 | 114600 | 82619594700 | 40050 | 40150 | 40200 | 40050 | 5121 |
| 435 | 20240118 | 114500 | 82414135500 | 40150 | 40100 | 40200 | 40100 | 4337 |
| 436 | 20240118 | 114400 | 82240049050 | 40150 | 40200 | 40250 | 39900 | 18872 |
| 437 | 20240118 | 114300 | 81484203150 | 40200 | 40200 | 40450 | 40150 | 7471 |
| 438 | 20240118 | 114200 | 81183124800 | 40200 | 40450 | 40550 | 40150 | 18648 |
| 439 | 20240118 | 114100 | 80431226100 | 40450 | 41000 | 41050 | 40450 | 27190 |
| 440 | 20240118 | 114000 | 79324537600 | 41000 | 41100 | 41150 | 40950 | 4741 |
| 441 | 20240118 | 113900 | 79130024500 | 41100 | 41150 | 41200 | 41050 | 2125 |
| 442 | 20240118 | 113800 | 79042635500 | 41200 | 41200 | 41250 | 41050 | 1723 |
| 443 | 20240118 | 113700 | 78971852400 | 41200 | 41300 | 41300 | 41150 | 2045 |
| 444 | 20240118 | 113600 | 78887593500 | 41250 | 41250 | 41300 | 41200 | 1251 |
| 445 | 20240118 | 113500 | 78835997900 | 41250 | 41100 | 41300 | 41050 | 4095 |
| 446 | 20240118 | 113400 | 78667511850 | 41100 | 41350 | 41350 | 41100 | 7528 |
| 447 | 20240118 | 113300 | 78357266800 | 41350 | 41450 | 41500 | 41300 | 4216 |
| 448 | 20240118 | 113200 | 78182816900 | 41500 | 41500 | 41550 | 41400 | 2421 |
| 449 | 20240118 | 113100 | 78082405000 | 41450 | 41450 | 41500 | 41300 | 3721 |
| 450 | 20240118 | 113000 | 77928416250 | 41400 | 41550 | 41550 | 41400 | 5541 |
| 451 | 20240118 | 112900 | 77698622800 | 41550 | 41450 | 41650 | 41450 | 16991 |
| 452 | 20240118 | 112800 | 76992795600 | 41450 | 41200 | 41450 | 41200 | 5640 |
| 453 | 20240118 | 112700 | 76759442450 | 41250 | 41200 | 41250 | 41150 | 1317 |
| 454 | 20240118 | 112600 | 76705178450 | 41200 | 41250 | 41250 | 41150 | 2163 |
| 455 | 20240118 | 112500 | 76616023850 | 41300 | 41200 | 41350 | 41200 | 6889 |
| 456 | 20240118 | 112400 | 76331668150 | 41200 | 41050 | 41250 | 41000 | 4068 |
| 457 | 20240118 | 112300 | 76164224200 | 41000 | 40950 | 41050 | 40950 | 2273 |
| 458 | 20240118 | 112200 | 76071039200 | 40950 | 40900 | 41000 | 40900 | 1564 |
| 459 | 20240118 | 112100 | 76006992850 | 40900 | 40950 | 41000 | 40850 | 1929 |
| 460 | 20240118 | 112000 | 75928079900 | 40950 | 40900 | 41050 | 40850 | 2842 |
| 461 | 20240118 | 111900 | 75811714800 | 40850 | 40950 | 40950 | 40850 | 2844 |
| 462 | 20240118 | 111800 | 75695485200 | 40950 | 40900 | 41050 | 40850 | 4589 |
| 463 | 20240118 | 111700 | 75507627700 | 40900 | 40900 | 40950 | 40800 | 3226 |
| 464 | 20240118 | 111600 | 75375811100 | 40950 | 40850 | 40950 | 40850 | 3821 |
| 465 | 20240118 | 111500 | 75219526400 | 40900 | 40950 | 40950 | 40850 | 6469 |
| 466 | 20240118 | 111400 | 74955096950 | 40900 | 41000 | 41050 | 40900 | 4644 |
| 467 | 20240118 | 111300 | 74764876400 | 41050 | 41100 | 41100 | 41000 | 3291 |
| 468 | 20240118 | 111200 | 74629814750 | 41100 | 41150 | 41150 | 41100 | 2118 |
| 469 | 20240118 | 111100 | 74542740750 | 41150 | 41050 | 41150 | 41000 | 1646 |
| 470 | 20240118 | 111000 | 74475150700 | 41050 | 41150 | 41150 | 41000 | 2137 |
| 471 | 20240118 | 110900 | 74387417400 | 41150 | 41150 | 41250 | 41100 | 893 |
| 472 | 20240118 | 110800 | 74350654600 | 41200 | 41150 | 41250 | 41100 | 1374 |
| 473 | 20240118 | 110700 | 74294055850 | 41150 | 41000 | 41150 | 41000 | 3194 |
| 474 | 20240118 | 110600 | 74162914450 | 41000 | 41000 | 41050 | 41000 | 4762 |
| 475 | 20240118 | 110500 | 73967655850 | 41050 | 41100 | 41150 | 41000 | 5667 |
| 476 | 20240118 | 110400 | 73734988500 | 41100 | 41100 | 41200 | 41000 | 5559 |
| 477 | 20240118 | 110300 | 73506514600 | 41100 | 41300 | 41300 | 41100 | 2642 |
| 478 | 20240118 | 110200 | 73397670550 | 41300 | 41300 | 41350 | 41200 | 1486 |
| 479 | 20240118 | 110100 | 73336325450 | 41300 | 41300 | 41350 | 41200 | 798 |
| 480 | 20240118 | 110000 | 73303380550 | 41300 | 41500 | 41550 | 41200 | 6556 |
| 481 | 20240118 | 105900 | 73031776700 | 41450 | 41350 | 41450 | 41300 | 3005 |
| 482 | 20240118 | 105800 | 72907343250 | 41400 | 41350 | 41400 | 41200 | 3137 |
| 483 | 20240118 | 105700 | 72777770900 | 41350 | 41100 | 41400 | 41100 | 3098 |
| 484 | 20240118 | 105600 | 72649873150 | 41200 | 41350 | 41350 | 41100 | 2578 |
| 485 | 20240118 | 105500 | 72543542200 | 41350 | 41400 | 41450 | 41200 | 3636 |
| 486 | 20240118 | 105400 | 72393311650 | 41450 | 41300 | 41500 | 41300 | 6305 |
| 487 | 20240118 | 105300 | 72132290200 | 41300 | 41200 | 41350 | 41150 | 4088 |
| 488 | 20240118 | 105200 | 71963544300 | 41200 | 41150 | 41250 | 41050 | 2853 |
| 489 | 20240118 | 105100 | 71846065200 | 41150 | 40950 | 41150 | 40950 | 3125 |
| 490 | 20240118 | 105000 | 71717788200 | 41000 | 41150 | 41150 | 40900 | 3231 |
| 491 | 20240118 | 104900 | 71585361000 | 41100 | 40950 | 41150 | 40850 | 2754 |
| 492 | 20240118 | 104800 | 71472551650 | 40950 | 41050 | 41050 | 40900 | 2764 |
| 493 | 20240118 | 104700 | 71359349400 | 40900 | 41150 | 41200 | 40900 | 8218 |
| 494 | 20240118 | 104600 | 71021805200 | 41200 | 41050 | 41200 | 41000 | 3736 |
| 495 | 20240118 | 104500 | 70868152350 | 41000 | 41100 | 41100 | 40950 | 2431 |
| 496 | 20240118 | 104400 | 70768325300 | 41050 | 40950 | 41050 | 40800 | 15655 |
| 497 | 20240118 | 104300 | 70128930550 | 40950 | 40950 | 41000 | 40900 | 4690 |
| 498 | 20240118 | 104200 | 69936922050 | 41000 | 40950 | 41050 | 40950 | 3663 |
| 499 | 20240118 | 104100 | 69786771000 | 41000 | 41000 | 41100 | 40950 | 6366 |
| 500 | 20240118 | 104000 | 69525535250 | 41000 | 40950 | 41000 | 40900 | 6198 |
| 501 | 20240118 | 103900 | 69271700500 | 40900 | 40950 | 41000 | 40850 | 10217 |
| 502 | 20240118 | 103800 | 68853755700 | 40950 | 41050 | 41100 | 40950 | 7918 |
| 503 | 20240118 | 103700 | 68528977600 | 41050 | 41250 | 41300 | 40900 | 16727 |
| 504 | 20240118 | 103600 | 67841977000 | 41250 | 41400 | 41450 | 41250 | 5900 |
| 505 | 20240118 | 103500 | 67598170200 | 41400 | 41450 | 41500 | 41350 | 4681 |
| 506 | 20240118 | 103400 | 67404376650 | 41450 | 41600 | 41650 | 41400 | 4097 |
| 507 | 20240118 | 103300 | 67234427600 | 41600 | 41400 | 41800 | 41400 | 5805 |
| 508 | 20240118 | 103200 | 66992918900 | 41450 | 41400 | 41500 | 41350 | 5511 |
| 509 | 20240118 | 103100 | 66764707700 | 41450 | 41500 | 41600 | 41400 | 2933 |
| 510 | 20240118 | 103000 | 66642943600 | 41550 | 41800 | 41850 | 41500 | 5255 |
| 511 | 20240118 | 102900 | 66423776500 | 41750 | 41850 | 41900 | 41550 | 6502 |
| 512 | 20240118 | 102800 | 66152040650 | 41850 | 41500 | 42000 | 41450 | 7466 |
| 513 | 20240118 | 102700 | 65840365600 | 41450 | 41500 | 41550 | 41250 | 7600 |
| 514 | 20240118 | 102600 | 65525835650 | 41550 | 41300 | 41650 | 41300 | 7043 |
| 515 | 20240118 | 102500 | 65233516100 | 41300 | 41650 | 41750 | 41300 | 14214 |
| 516 | 20240118 | 102400 | 64643720100 | 41650 | 41800 | 41850 | 41650 | 5559 |
| 517 | 20240118 | 102300 | 64411766700 | 41800 | 42000 | 42100 | 41800 | 4907 |
| 518 | 20240118 | 102200 | 64206087700 | 42000 | 41800 | 42200 | 41650 | 8710 |
| 519 | 20240118 | 102100 | 63840393000 | 41800 | 41600 | 41800 | 41550 | 9612 |
| 520 | 20240118 | 102000 | 63440435900 | 41600 | 41700 | 41950 | 41600 | 10408 |
| 521 | 20240118 | 101900 | 63005529400 | 41650 | 42150 | 42150 | 41500 | 16779 |
| 522 | 20240118 | 101800 | 62303950450 | 42100 | 42250 | 42300 | 42000 | 8959 |
| 523 | 20240118 | 101700 | 61926381900 | 42250 | 42000 | 42350 | 42000 | 10052 |
| 524 | 20240118 | 101600 | 61502825900 | 42050 | 42050 | 42200 | 42000 | 7780 |
| 525 | 20240118 | 101500 | 61175442700 | 42050 | 42600 | 42600 | 41950 | 21576 |
| 526 | 20240118 | 101400 | 60265538850 | 42600 | 42250 | 42600 | 42200 | 10555 |
| 527 | 20240118 | 101300 | 59817681450 | 42300 | 42550 | 42600 | 42250 | 8219 |
| 528 | 20240118 | 101200 | 59469062700 | 42500 | 42650 | 42650 | 42250 | 15698 |
| 529 | 20240118 | 101100 | 58801452650 | 42650 | 42500 | 42700 | 42450 | 21213 |
| 530 | 20240118 | 101000 | 57897033700 | 42500 | 42200 | 42800 | 42150 | 48666 |
| 531 | 20240118 | 100900 | 55826935450 | 42200 | 42450 | 42450 | 42100 | 18414 |
| 532 | 20240118 | 100800 | 55049023450 | 42450 | 41950 | 42450 | 41900 | 22603 |
| 533 | 20240118 | 100700 | 54094551050 | 42000 | 41800 | 42300 | 41800 | 46729 |
| 534 | 20240118 | 100600 | 52126887400 | 41800 | 41850 | 41900 | 41500 | 12288 |
| 535 | 20240118 | 100500 | 51614389650 | 41800 | 41550 | 41850 | 41250 | 8261 |
| 536 | 20240118 | 100400 | 51271009600 | 41450 | 41450 | 41850 | 41450 | 14433 |
| 537 | 20240118 | 100300 | 50669900100 | 41500 | 41100 | 41650 | 41000 | 11781 |
| 538 | 20240118 | 100200 | 50182597350 | 41100 | 40850 | 41200 | 40800 | 9899 |
| 539 | 20240118 | 100100 | 49776318300 | 40850 | 41000 | 41200 | 40800 | 24318 |
| 540 | 20240118 | 100000 | 48782044550 | 41000 | 41200 | 41400 | 41000 | 12858 |
| 541 | 20240118 | 095900 | 48252358450 | 41200 | 41400 | 41800 | 41150 | 15772 |
| 542 | 20240118 | 095800 | 47597529100 | 41400 | 41600 | 41600 | 41150 | 14912 |
| 543 | 20240118 | 095700 | 46980334200 | 41550 | 41550 | 41650 | 41400 | 14047 |
| 544 | 20240118 | 095600 | 46397496100 | 41550 | 41600 | 41800 | 41500 | 10055 |
| 545 | 20240118 | 095500 | 45978892100 | 41500 | 41700 | 42000 | 41350 | 22865 |
| 546 | 20240118 | 095400 | 45024407650 | 41750 | 41950 | 42050 | 41650 | 22488 |
| 547 | 20240118 | 095300 | 44083713700 | 41950 | 41950 | 42250 | 41700 | 32657 |
| 548 | 20240118 | 095200 | 42713474500 | 41900 | 41250 | 42000 | 41200 | 65326 |
| 549 | 20240118 | 095100 | 39984151500 | 41250 | 41050 | 41250 | 40850 | 8579 |
| 550 | 20240118 | 095000 | 39631777300 | 41050 | 41250 | 41250 | 40800 | 14312 |
| 551 | 20240118 | 094900 | 39045701100 | 41150 | 41150 | 41500 | 41100 | 16608 |
| 552 | 20240118 | 094800 | 38359333050 | 41100 | 40750 | 41200 | 40700 | 7847 |
| 553 | 20240118 | 094700 | 38037744700 | 40700 | 41450 | 41500 | 40700 | 23037 |
| 554 | 20240118 | 094600 | 37092932850 | 41400 | 41600 | 41650 | 41200 | 24202 |
| 555 | 20240118 | 094500 | 36089875350 | 41550 | 40800 | 41650 | 40750 | 44597 |
| 556 | 20240118 | 094400 | 34248237950 | 40700 | 41000 | 41100 | 40600 | 28529 |
| 557 | 20240118 | 094300 | 33081502200 | 41000 | 41000 | 41250 | 40800 | 27082 |
| 558 | 20240118 | 094200 | 31969941250 | 41250 | 40750 | 41400 | 40400 | 61584 |
| 559 | 20240118 | 094100 | 29447015200 | 40700 | 40300 | 40750 | 40300 | 33531 |
| 560 | 20240118 | 094000 | 28091526700 | 40250 | 40250 | 40250 | 40250 | 0 |
| 561 | 20240118 | 093900 | 28091526700 | 40250 | 40200 | 40250 | 40150 | 14821 |
| 562 | 20240118 | 093800 | 27495405200 | 40200 | 39650 | 40200 | 39550 | 56821 |
| 563 | 20240118 | 093700 | 25226071450 | 39700 | 39800 | 39850 | 39600 | 10172 |
| 564 | 20240118 | 093600 | 24821567550 | 39800 | 39700 | 39850 | 39600 | 7681 |
| 565 | 20240118 | 093500 | 24516267500 | 39650 | 39800 | 39900 | 39550 | 19346 |
| 566 | 20240118 | 093400 | 23746404650 | 39800 | 39600 | 39850 | 39550 | 24218 |
| 567 | 20240118 | 093300 | 22783201950 | 39550 | 39700 | 39750 | 39550 | 13625 |
| 568 | 20240118 | 093200 | 22242536100 | 39650 | 39500 | 39650 | 39500 | 8277 |
| 569 | 20240118 | 093100 | 21914789800 | 39550 | 39300 | 39550 | 39300 | 8652 |
| 570 | 20240118 | 093000 | 21573754150 | 39300 | 39600 | 39700 | 39250 | 14006 |
| 571 | 20240118 | 092900 | 21021229950 | 39600 | 39050 | 39800 | 39050 | 46935 |
| 572 | 20240118 | 092800 | 19165342350 | 39050 | 39200 | 39200 | 38750 | 11402 |
| 573 | 20240118 | 092700 | 18720217350 | 39250 | 38950 | 39300 | 38950 | 14898 |
| 574 | 20240118 | 092600 | 18137076850 | 39000 | 39200 | 39300 | 38600 | 13046 |
| 575 | 20240118 | 092500 | 17629170850 | 39150 | 39200 | 39500 | 39000 | 24397 |
| 576 | 20240118 | 092400 | 16669637750 | 39400 | 38800 | 39450 | 38750 | 62842 |
| 577 | 20240118 | 092300 | 14213241500 | 38800 | 38550 | 38900 | 38550 | 30562 |
| 578 | 20240118 | 092200 | 13026652700 | 38600 | 38450 | 38600 | 38300 | 6912 |
| 579 | 20240118 | 092100 | 12760469000 | 38450 | 38500 | 38750 | 38400 | 12698 |
| 580 | 20240118 | 092000 | 12269940150 | 38450 | 37900 | 38600 | 37850 | 20155 |
| 581 | 20240118 | 091900 | 11497353550 | 37800 | 38100 | 38150 | 37750 | 5539 |
| 582 | 20240118 | 091800 | 11287328350 | 38100 | 37900 | 38150 | 37700 | 10438 |
| 583 | 20240118 | 091700 | 10892123800 | 37900 | 38150 | 38300 | 37900 | 10613 |
| 584 | 20240118 | 091600 | 10487978550 | 38150 | 38400 | 38650 | 38150 | 9488 |
| 585 | 20240118 | 091500 | 10123692350 | 38400 | 38200 | 38450 | 38150 | 6256 |
| 586 | 20240118 | 091400 | 9884132200 | 38200 | 38400 | 38550 | 38200 | 12853 |
| 587 | 20240118 | 091300 | 9390446500 | 38400 | 38850 | 38900 | 38400 | 23457 |
| 588 | 20240118 | 091200 | 8482509500 | 38850 | 38550 | 38900 | 38500 | 18996 |
| 589 | 20240118 | 091100 | 7747970250 | 38500 | 38100 | 38550 | 38050 | 17597 |
| 590 | 20240118 | 091000 | 7072052350 | 38150 | 38200 | 38350 | 37850 | 8601 |
| 591 | 20240118 | 090900 | 6744162400 | 38250 | 37600 | 38250 | 37550 | 11726 |
| 592 | 20240118 | 090800 | 6299557050 | 37600 | 37550 | 37700 | 37400 | 7906 |
| 593 | 20240118 | 090700 | 6002473400 | 37550 | 38000 | 38350 | 37350 | 17074 |
| 594 | 20240118 | 090600 | 5356293600 | 38050 | 37500 | 38500 | 37350 | 33061 |
| 595 | 20240118 | 090500 | 4099904900 | 37550 | 37950 | 37950 | 37350 | 17356 |
| 596 | 20240118 | 090400 | 3446957600 | 38000 | 37100 | 38000 | 37000 | 30838 |
| 597 | 20240118 | 090300 | 2289168350 | 37150 | 36700 | 37200 | 36700 | 27387 |
| 598 | 20240118 | 090200 | 1276438100 | 36700 | 36400 | 36700 | 36350 | 10555 |
| 599 | 20240118 | 090100 | 890815400 | 36400 | 36350 | 36500 | 36200 | 5167 |
| 600 | 20240118 | 090000 | 703198250 | 36350 | 36600 | 36650 | 36300 | 19202 |