31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240118 | 185100 | 3423384550 | 27600 | 27600 | 27600 | 27600 | 3523 |
| 3 | 20240118 | 185000 | 3423384550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 4 | 20240118 | 184900 | 3423384550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 5 | 20240118 | 184800 | 3423384550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 6 | 20240118 | 184700 | 3423384550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 7 | 20240118 | 184600 | 3423384550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 8 | 20240118 | 184500 | 3423384550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 9 | 20240118 | 184400 | 3423384550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 10 | 20240118 | 184300 | 3423384550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 11 | 20240118 | 184200 | 3423384550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 12 | 20240118 | 184100 | 3423384550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 13 | 20240118 | 184000 | 3423384550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 14 | 20240118 | 183900 | 3423384550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 15 | 20240118 | 183800 | 3423384550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 16 | 20240118 | 183700 | 3423384550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 17 | 20240118 | 183600 | 3423384550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 18 | 20240118 | 183500 | 3423384550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 19 | 20240118 | 183400 | 3423384550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 20 | 20240118 | 183300 | 3423384550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 21 | 20240118 | 183200 | 3423384550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 22 | 20240118 | 183100 | 3423384550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 23 | 20240118 | 183000 | 3423384550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 24 | 20240118 | 182900 | 3423384550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 25 | 20240118 | 182800 | 3423384550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 26 | 20240118 | 182700 | 3423384550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 27 | 20240118 | 182600 | 3423384550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 28 | 20240118 | 182500 | 3423384550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 29 | 20240118 | 182400 | 3423384550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 30 | 20240118 | 182300 | 3423384550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 31 | 20240118 | 182200 | 3423384550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 32 | 20240118 | 182100 | 3423384550 | 27600 | 27600 | 27600 | 27600 | 3523 |
| 33 | 20240118 | 182000 | 3423384550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 34 | 20240118 | 181900 | 3423384550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 35 | 20240118 | 181800 | 3423384550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 36 | 20240118 | 181700 | 3423384550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 37 | 20240118 | 181600 | 3423384550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 38 | 20240118 | 181500 | 3423384550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 39 | 20240118 | 181400 | 3423384550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 40 | 20240118 | 181300 | 3423384550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 41 | 20240118 | 181200 | 3423384550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 42 | 20240118 | 181100 | 3423384550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 43 | 20240118 | 181000 | 3423384550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 44 | 20240118 | 180900 | 3423384550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 45 | 20240118 | 180800 | 3423384550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 46 | 20240118 | 180700 | 3423384550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 47 | 20240118 | 180600 | 3423384550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 48 | 20240118 | 180500 | 3423384550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 49 | 20240118 | 180400 | 3423384550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 50 | 20240118 | 180300 | 3423384550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 51 | 20240118 | 180200 | 3423384550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 52 | 20240118 | 180100 | 3423384550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 53 | 20240118 | 180000 | 3423384550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 54 | 20240118 | 175900 | 3423384550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 55 | 20240118 | 175800 | 3423384550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 56 | 20240118 | 175700 | 3423384550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 57 | 20240118 | 175600 | 3423384550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 58 | 20240118 | 175500 | 3423384550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 59 | 20240118 | 175400 | 3423384550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 60 | 20240118 | 175300 | 3423384550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 61 | 20240118 | 175200 | 3423384550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 62 | 20240118 | 175100 | 3423384550 | 27600 | 27600 | 27600 | 27600 | 3523 |
| 63 | 20240118 | 175000 | 3423384550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 64 | 20240118 | 174900 | 3423384550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 65 | 20240118 | 174800 | 3423384550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 66 | 20240118 | 174700 | 3423384550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 67 | 20240118 | 174600 | 3423384550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 68 | 20240118 | 174500 | 3423384550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 69 | 20240118 | 174400 | 3423384550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 70 | 20240118 | 174300 | 3423384550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 71 | 20240118 | 174200 | 3423384550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 72 | 20240118 | 174100 | 3423384550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 73 | 20240118 | 174000 | 3423384550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 74 | 20240118 | 173900 | 3423384550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 75 | 20240118 | 173800 | 3423384550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 76 | 20240118 | 173700 | 3423384550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 77 | 20240118 | 173600 | 3423384550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 78 | 20240118 | 173500 | 3423384550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 79 | 20240118 | 173400 | 3423384550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 80 | 20240118 | 173300 | 3423384550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 81 | 20240118 | 173200 | 3423384550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 82 | 20240118 | 173100 | 3423384550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 83 | 20240118 | 173000 | 3423384550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 84 | 20240118 | 172900 | 3423384550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 85 | 20240118 | 172800 | 3423384550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 86 | 20240118 | 172700 | 3423384550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 87 | 20240118 | 172600 | 3423384550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 88 | 20240118 | 172500 | 3423384550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 89 | 20240118 | 172400 | 3423384550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 90 | 20240118 | 172300 | 3423384550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 91 | 20240118 | 172200 | 3423384550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 92 | 20240118 | 172100 | 3423384550 | 27600 | 27600 | 27600 | 27600 | 3523 |
| 93 | 20240118 | 172000 | 3423384550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 94 | 20240118 | 171900 | 3423384550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 95 | 20240118 | 171800 | 3423384550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 96 | 20240118 | 171700 | 3423384550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 97 | 20240118 | 171600 | 3423384550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 98 | 20240118 | 171500 | 3423384550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 99 | 20240118 | 171400 | 3423384550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 100 | 20240118 | 171300 | 3423384550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 101 | 20240118 | 171200 | 3423384550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 102 | 20240118 | 171100 | 3423384550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 103 | 20240118 | 171000 | 3423384550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 104 | 20240118 | 170900 | 3423384550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 105 | 20240118 | 170800 | 3423384550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 106 | 20240118 | 170700 | 3423384550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 107 | 20240118 | 170600 | 3423384550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 108 | 20240118 | 170500 | 3423384550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 109 | 20240118 | 170400 | 3423384550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 110 | 20240118 | 170300 | 3423384550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 111 | 20240118 | 170200 | 3423384550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 112 | 20240118 | 170100 | 3423384550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 113 | 20240118 | 170000 | 3423384550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 114 | 20240118 | 165900 | 3423384550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 115 | 20240118 | 165800 | 3423384550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 116 | 20240118 | 165700 | 3423384550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 117 | 20240118 | 165600 | 3423384550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 118 | 20240118 | 165500 | 3423384550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 119 | 20240118 | 165400 | 3423384550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 120 | 20240118 | 165300 | 3423384550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 121 | 20240118 | 165200 | 3423384550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 122 | 20240118 | 165100 | 3423384550 | 27600 | 27600 | 27600 | 27600 | 3523 |
| 123 | 20240118 | 165000 | 3423384550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 124 | 20240118 | 164900 | 3423384550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 125 | 20240118 | 164800 | 3423384550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 126 | 20240118 | 164700 | 3423384550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 127 | 20240118 | 164600 | 3423384550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 128 | 20240118 | 164500 | 3423384550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 129 | 20240118 | 164400 | 3423384550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 130 | 20240118 | 164300 | 3423384550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 131 | 20240118 | 164200 | 3423384550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 132 | 20240118 | 164100 | 3423384550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 133 | 20240118 | 164000 | 3423384550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 134 | 20240118 | 163900 | 3423384550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 135 | 20240118 | 163800 | 3423384550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 136 | 20240118 | 163700 | 3423384550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 137 | 20240118 | 163600 | 3423384550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 138 | 20240118 | 163500 | 3423384550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 139 | 20240118 | 163400 | 3423384550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 140 | 20240118 | 163300 | 3423384550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 141 | 20240118 | 163200 | 3423384550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 142 | 20240118 | 163100 | 3423384550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 143 | 20240118 | 163000 | 3423384550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 144 | 20240118 | 162900 | 3423384550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 145 | 20240118 | 162800 | 3423384550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 146 | 20240118 | 162700 | 3423384550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 147 | 20240118 | 162600 | 3423384550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 148 | 20240118 | 162500 | 3423384550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 149 | 20240118 | 162400 | 3423384550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 150 | 20240118 | 162300 | 3423384550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 151 | 20240118 | 162200 | 3423384550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 152 | 20240118 | 162100 | 3423384550 | 27600 | 27600 | 27600 | 27600 | 3523 |
| 153 | 20240118 | 162000 | 3423384550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 154 | 20240118 | 161900 | 3423384550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 155 | 20240118 | 161800 | 3423384550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 156 | 20240118 | 161700 | 3423384550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 157 | 20240118 | 161600 | 3423384550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 158 | 20240118 | 161500 | 3423384550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 159 | 20240118 | 161400 | 3423384550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 160 | 20240118 | 161300 | 3423384550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 161 | 20240118 | 161200 | 3423384550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 162 | 20240118 | 161100 | 3423384550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 163 | 20240118 | 161000 | 3423384550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 164 | 20240118 | 160900 | 3423384550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 165 | 20240118 | 160800 | 3423384550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 166 | 20240118 | 160700 | 3423384550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 167 | 20240118 | 160600 | 3423384550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 168 | 20240118 | 160500 | 3423384550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 169 | 20240118 | 160400 | 3423384550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 170 | 20240118 | 160300 | 3423384550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 171 | 20240118 | 160200 | 3423384550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 172 | 20240118 | 160100 | 3423384550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 173 | 20240118 | 160000 | 3423384550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 174 | 20240118 | 155900 | 3423384550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 175 | 20240118 | 155800 | 3423384550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 176 | 20240118 | 155700 | 3423384550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 177 | 20240118 | 155600 | 3423384550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 178 | 20240118 | 155500 | 3423384550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 179 | 20240118 | 155400 | 3423384550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 180 | 20240118 | 155300 | 3423384550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 181 | 20240118 | 155200 | 3423384550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 182 | 20240118 | 155100 | 3423384550 | 27600 | 27600 | 27600 | 27600 | 3523 |
| 183 | 20240118 | 155000 | 3423384550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 184 | 20240118 | 154900 | 3423384550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 185 | 20240118 | 154800 | 3423384550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 186 | 20240118 | 154700 | 3423384550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 187 | 20240118 | 154600 | 3423384550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 188 | 20240118 | 154500 | 3423384550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 189 | 20240118 | 154400 | 3423384550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 190 | 20240118 | 154300 | 3423384550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 191 | 20240118 | 154200 | 3423384550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 192 | 20240118 | 154100 | 3423384550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 193 | 20240118 | 154000 | 3423384550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 194 | 20240118 | 153900 | 3423384550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 195 | 20240118 | 153800 | 3423384550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 196 | 20240118 | 153700 | 3423384550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 197 | 20240118 | 153600 | 3423384550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 198 | 20240118 | 153500 | 3423384550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 199 | 20240118 | 153400 | 3423384550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 200 | 20240118 | 153300 | 3423384550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 201 | 20240118 | 153200 | 3423384550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 202 | 20240118 | 153100 | 3423384550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 203 | 20240118 | 153000 | 3423384550 | 27600 | 27600 | 27600 | 27600 | 3523 |
| 204 | 20240118 | 152900 | 3326149750 | 27600 | 27600 | 27600 | 27600 | 0 |
| 205 | 20240118 | 152800 | 3326149750 | 27600 | 27600 | 27600 | 27600 | 0 |
| 206 | 20240118 | 152700 | 3326149750 | 27600 | 27600 | 27600 | 27600 | 0 |
| 207 | 20240118 | 152600 | 3326149750 | 27600 | 27600 | 27600 | 27600 | 0 |
| 208 | 20240118 | 152500 | 3326149750 | 27600 | 27600 | 27600 | 27600 | 0 |
| 209 | 20240118 | 152400 | 3326149750 | 27600 | 27600 | 27600 | 27600 | 0 |
| 210 | 20240118 | 152300 | 3326149750 | 27600 | 27600 | 27600 | 27600 | 0 |
| 211 | 20240118 | 152200 | 3326149750 | 27600 | 27600 | 27600 | 27600 | 0 |
| 212 | 20240118 | 152100 | 3326149750 | 27600 | 27600 | 27600 | 27600 | 0 |
| 213 | 20240118 | 152000 | 3326149750 | 27600 | 27600 | 27600 | 27600 | 0 |
| 214 | 20240118 | 151900 | 3326149750 | 27600 | 27650 | 27650 | 27600 | 136 |
| 215 | 20240118 | 151800 | 3322390350 | 27550 | 27450 | 27600 | 27350 | 2208 |
| 216 | 20240118 | 151700 | 3261623950 | 27400 | 27400 | 27400 | 27400 | 10 |
| 217 | 20240118 | 151600 | 3261349950 | 27450 | 27450 | 27450 | 27450 | 10 |
| 218 | 20240118 | 151500 | 3261075450 | 27400 | 27500 | 27550 | 27400 | 402 |
| 219 | 20240118 | 151400 | 3250020600 | 27500 | 27450 | 27500 | 27450 | 325 |
| 220 | 20240118 | 151300 | 3241098700 | 27450 | 27450 | 27500 | 27200 | 1431 |
| 221 | 20240118 | 151200 | 3201827150 | 27450 | 27300 | 27450 | 27250 | 885 |
| 222 | 20240118 | 151100 | 3177596300 | 27300 | 27350 | 27350 | 27300 | 703 |
| 223 | 20240118 | 151000 | 3158374600 | 27350 | 27250 | 27350 | 27250 | 295 |
| 224 | 20240118 | 150900 | 3150321600 | 27250 | 27250 | 27250 | 27250 | 2 |
| 225 | 20240118 | 150800 | 3150267100 | 27300 | 27250 | 27300 | 27250 | 55 |
| 226 | 20240118 | 150700 | 3148768150 | 27300 | 27250 | 27300 | 27250 | 50 |
| 227 | 20240118 | 150600 | 3147405350 | 27250 | 27250 | 27250 | 27250 | 22 |
| 228 | 20240118 | 150500 | 3146805850 | 27300 | 27250 | 27300 | 27200 | 130 |
| 229 | 20240118 | 150400 | 3143263350 | 27250 | 27150 | 27250 | 27150 | 232 |
| 230 | 20240118 | 150300 | 3136951850 | 27150 | 27150 | 27150 | 27150 | 2 |
| 231 | 20240118 | 150200 | 3136897550 | 27200 | 27200 | 27250 | 27150 | 194 |
| 232 | 20240118 | 150100 | 3131620500 | 27200 | 27200 | 27200 | 27200 | 1 |
| 233 | 20240118 | 150000 | 3131593300 | 27200 | 27200 | 27200 | 27150 | 14 |
| 234 | 20240118 | 145900 | 3131212600 | 27200 | 27200 | 27200 | 27200 | 107 |
| 235 | 20240118 | 145800 | 3128302200 | 27200 | 27200 | 27200 | 27200 | 32 |
| 236 | 20240118 | 145700 | 3127431800 | 27150 | 27300 | 27300 | 27150 | 225 |
| 237 | 20240118 | 145600 | 3121310250 | 27300 | 27250 | 27300 | 27250 | 15 |
| 238 | 20240118 | 145500 | 3120901150 | 27300 | 27200 | 27300 | 27150 | 582 |
| 239 | 20240118 | 145400 | 3105053250 | 27200 | 27200 | 27200 | 27200 | 0 |
| 240 | 20240118 | 145300 | 3105053250 | 27200 | 27250 | 27250 | 27150 | 76 |
| 241 | 20240118 | 145200 | 3102989550 | 27250 | 27200 | 27250 | 27100 | 552 |
| 242 | 20240118 | 145100 | 3087989050 | 27200 | 27100 | 27200 | 27100 | 904 |
| 243 | 20240118 | 145000 | 3063453750 | 27100 | 27100 | 27100 | 27100 | 1 |
| 244 | 20240118 | 144900 | 3063426650 | 27100 | 27000 | 27100 | 27000 | 988 |
| 245 | 20240118 | 144800 | 3036702950 | 27000 | 26950 | 27000 | 26950 | 186 |
| 246 | 20240118 | 144700 | 3031689800 | 26950 | 26950 | 26950 | 26950 | 1 |
| 247 | 20240118 | 144600 | 3031662850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 248 | 20240118 | 144500 | 3031662850 | 26950 | 26950 | 26950 | 26950 | 163 |
| 249 | 20240118 | 144400 | 3027270000 | 26950 | 26950 | 26950 | 26950 | 4 |
| 250 | 20240118 | 144300 | 3027162200 | 26950 | 26950 | 26950 | 26950 | 0 |
| 251 | 20240118 | 144200 | 3027162200 | 26950 | 26950 | 26950 | 26950 | 1 |
| 252 | 20240118 | 144100 | 3027135250 | 26950 | 26950 | 26950 | 26950 | 317 |
| 253 | 20240118 | 144000 | 3018592100 | 26950 | 26950 | 26950 | 26950 | 0 |
| 254 | 20240118 | 143900 | 3018592100 | 26950 | 26900 | 26950 | 26900 | 38 |
| 255 | 20240118 | 143800 | 3017569750 | 26900 | 26900 | 26900 | 26900 | 11 |
| 256 | 20240118 | 143700 | 3017273850 | 26900 | 26950 | 26950 | 26900 | 12 |
| 257 | 20240118 | 143600 | 3016951000 | 26950 | 26950 | 26950 | 26950 | 9 |
| 258 | 20240118 | 143500 | 3016708450 | 26950 | 26850 | 26950 | 26850 | 77 |
| 259 | 20240118 | 143400 | 3014640500 | 26850 | 26850 | 26850 | 26850 | 1 |
| 260 | 20240118 | 143300 | 3014613650 | 26800 | 26950 | 26950 | 26800 | 5 |
| 261 | 20240118 | 143200 | 3014479500 | 26950 | 26850 | 26950 | 26850 | 537 |
| 262 | 20240118 | 143100 | 3000038700 | 26800 | 26800 | 26800 | 26750 | 137 |
| 263 | 20240118 | 143000 | 2996370450 | 26800 | 26800 | 26800 | 26800 | 25 |
| 264 | 20240118 | 142900 | 2995700450 | 26750 | 26850 | 26850 | 26750 | 35 |
| 265 | 20240118 | 142800 | 2994764100 | 26850 | 26850 | 26850 | 26850 | 1 |
| 266 | 20240118 | 142700 | 2994737250 | 26850 | 26800 | 26850 | 26750 | 56 |
| 267 | 20240118 | 142600 | 2993236200 | 26800 | 26850 | 26850 | 26800 | 9 |
| 268 | 20240118 | 142500 | 2992994950 | 26800 | 26850 | 26850 | 26800 | 40 |
| 269 | 20240118 | 142400 | 2991922850 | 26800 | 26800 | 26800 | 26800 | 0 |
| 270 | 20240118 | 142300 | 2991922850 | 26800 | 26800 | 26850 | 26800 | 89 |
| 271 | 20240118 | 142200 | 2989537150 | 26800 | 26800 | 26800 | 26800 | 10 |
| 272 | 20240118 | 142100 | 2989269150 | 26800 | 26850 | 26850 | 26800 | 6 |
| 273 | 20240118 | 142000 | 2989108300 | 26800 | 26850 | 26850 | 26800 | 58 |
| 274 | 20240118 | 141900 | 2987553850 | 26800 | 26800 | 26800 | 26800 | 2 |
| 275 | 20240118 | 141800 | 2987500250 | 26800 | 26800 | 26850 | 26800 | 195 |
| 276 | 20240118 | 141700 | 2982273650 | 26800 | 26800 | 26800 | 26800 | 12 |
| 277 | 20240118 | 141600 | 2981952050 | 26750 | 26750 | 26750 | 26750 | 2 |
| 278 | 20240118 | 141500 | 2981898550 | 26750 | 26800 | 26800 | 26750 | 36 |
| 279 | 20240118 | 141400 | 2980935500 | 26800 | 26800 | 26800 | 26800 | 588 |
| 280 | 20240118 | 141300 | 2965177100 | 26800 | 26800 | 26800 | 26800 | 2 |
| 281 | 20240118 | 141200 | 2965123500 | 26800 | 26800 | 26800 | 26800 | 11 |
| 282 | 20240118 | 141100 | 2964828700 | 26750 | 26800 | 26800 | 26750 | 38 |
| 283 | 20240118 | 141000 | 2963811700 | 26800 | 26800 | 26800 | 26750 | 75 |
| 284 | 20240118 | 140900 | 2961803150 | 26750 | 26750 | 26750 | 26750 | 0 |
| 285 | 20240118 | 140800 | 2961803150 | 26750 | 26800 | 26800 | 26750 | 42 |
| 286 | 20240118 | 140700 | 2960679100 | 26800 | 26800 | 26800 | 26800 | 10 |
| 287 | 20240118 | 140600 | 2960411100 | 26800 | 26800 | 26800 | 26800 | 1 |
| 288 | 20240118 | 140500 | 2960384300 | 26750 | 26800 | 26800 | 26750 | 130 |
| 289 | 20240118 | 140400 | 2956902800 | 26750 | 26750 | 26750 | 26750 | 30 |
| 290 | 20240118 | 140300 | 2956100300 | 26750 | 26800 | 26800 | 26750 | 9 |
| 291 | 20240118 | 140200 | 2955859500 | 26800 | 26750 | 26800 | 26750 | 28 |
| 292 | 20240118 | 140100 | 2955110300 | 26800 | 26800 | 26800 | 26750 | 39 |
| 293 | 20240118 | 140000 | 2954066800 | 26800 | 26800 | 26800 | 26800 | 133 |
| 294 | 20240118 | 135900 | 2950502400 | 26800 | 26800 | 26800 | 26800 | 5 |
| 295 | 20240118 | 135800 | 2950368400 | 26800 | 26800 | 26800 | 26800 | 3 |
| 296 | 20240118 | 135700 | 2950288000 | 26750 | 26800 | 26800 | 26750 | 35 |
| 297 | 20240118 | 135600 | 2949351550 | 26800 | 26800 | 26800 | 26800 | 12 |
| 298 | 20240118 | 135500 | 2949029950 | 26800 | 26750 | 26800 | 26750 | 98 |
| 299 | 20240118 | 135400 | 2946406650 | 26800 | 26750 | 26800 | 26750 | 296 |
| 300 | 20240118 | 135300 | 2938476150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 301 | 20240118 | 135200 | 2938476150 | 26800 | 26800 | 26800 | 26800 | 1 |
| 302 | 20240118 | 135100 | 2938449350 | 26800 | 26750 | 26800 | 26750 | 89 |
| 303 | 20240118 | 135000 | 2936067900 | 26750 | 26800 | 26800 | 26750 | 33 |
| 304 | 20240118 | 134900 | 2935185050 | 26800 | 26800 | 26800 | 26800 | 1 |
| 305 | 20240118 | 134800 | 2935158250 | 26800 | 26750 | 26800 | 26750 | 282 |
| 306 | 20240118 | 134700 | 2927611800 | 26750 | 26750 | 26800 | 26750 | 474 |
| 307 | 20240118 | 134600 | 2914930000 | 26750 | 26750 | 26750 | 26750 | 100 |
| 308 | 20240118 | 134500 | 2912255000 | 26750 | 26750 | 26750 | 26750 | 82 |
| 309 | 20240118 | 134400 | 2910061500 | 26700 | 26750 | 26750 | 26700 | 136 |
| 310 | 20240118 | 134300 | 2906430050 | 26750 | 26750 | 26750 | 26700 | 130 |
| 311 | 20240118 | 134200 | 2902953550 | 26750 | 26750 | 26750 | 26750 | 206 |
| 312 | 20240118 | 134100 | 2897443050 | 26750 | 26700 | 26750 | 26700 | 64 |
| 313 | 20240118 | 134000 | 2895731100 | 26750 | 26700 | 26750 | 26700 | 102 |
| 314 | 20240118 | 133900 | 2893004400 | 26700 | 26700 | 26700 | 26700 | 0 |
| 315 | 20240118 | 133800 | 2893004400 | 26700 | 26750 | 26750 | 26700 | 249 |
| 316 | 20240118 | 133700 | 2886343850 | 26750 | 26750 | 26750 | 26750 | 65 |
| 317 | 20240118 | 133600 | 2884605100 | 26800 | 26850 | 26850 | 26800 | 16 |
| 318 | 20240118 | 133500 | 2884175700 | 26850 | 26850 | 26850 | 26850 | 0 |
| 319 | 20240118 | 133400 | 2884175700 | 26850 | 26950 | 26950 | 26850 | 108 |
| 320 | 20240118 | 133300 | 2881265900 | 27000 | 27000 | 27000 | 27000 | 15 |
| 321 | 20240118 | 133200 | 2880860900 | 27000 | 26800 | 27000 | 26800 | 353 |
| 322 | 20240118 | 133100 | 2871366600 | 26800 | 26800 | 26800 | 26800 | 5 |
| 323 | 20240118 | 133000 | 2871232600 | 26800 | 26750 | 26800 | 26700 | 72 |
| 324 | 20240118 | 132900 | 2869306800 | 26800 | 26750 | 26800 | 26750 | 252 |
| 325 | 20240118 | 132800 | 2862564300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 326 | 20240118 | 132700 | 2862564300 | 26750 | 26750 | 26750 | 26750 | 50 |
| 327 | 20240118 | 132600 | 2861226800 | 26750 | 26700 | 26750 | 26700 | 41 |
| 328 | 20240118 | 132500 | 2860131700 | 26700 | 26700 | 26700 | 26700 | 3 |
| 329 | 20240118 | 132400 | 2860051600 | 26700 | 26700 | 26700 | 26700 | 112 |
| 330 | 20240118 | 132300 | 2857061200 | 26700 | 26650 | 26700 | 26650 | 48 |
| 331 | 20240118 | 132200 | 2855781050 | 26600 | 26650 | 26650 | 26600 | 186 |
| 332 | 20240118 | 132100 | 2850831550 | 26650 | 26650 | 26650 | 26650 | 92 |
| 333 | 20240118 | 132000 | 2848379750 | 26600 | 26600 | 26600 | 26600 | 2 |
| 334 | 20240118 | 131900 | 2848326550 | 26600 | 26600 | 26600 | 26600 | 36 |
| 335 | 20240118 | 131800 | 2847368950 | 26650 | 26650 | 26750 | 26600 | 430 |
| 336 | 20240118 | 131700 | 2835895250 | 26650 | 26650 | 26650 | 26650 | 285 |
| 337 | 20240118 | 131600 | 2828300000 | 26600 | 26600 | 26600 | 26600 | 26 |
| 338 | 20240118 | 131500 | 2827608400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 339 | 20240118 | 131400 | 2827608400 | 26600 | 26600 | 26600 | 26600 | 2 |
| 340 | 20240118 | 131300 | 2827555200 | 26600 | 26600 | 26600 | 26600 | 37 |
| 341 | 20240118 | 131200 | 2826571000 | 26600 | 26650 | 26650 | 26600 | 547 |
| 342 | 20240118 | 131100 | 2812001250 | 26650 | 26650 | 26650 | 26650 | 250 |
| 343 | 20240118 | 131000 | 2805338750 | 26600 | 26600 | 26600 | 26600 | 0 |
| 344 | 20240118 | 130900 | 2805338750 | 26600 | 26600 | 26650 | 26600 | 345 |
| 345 | 20240118 | 130800 | 2796161700 | 26600 | 26600 | 26600 | 26600 | 107 |
| 346 | 20240118 | 130700 | 2793315500 | 26600 | 26600 | 26600 | 26600 | 109 |
| 347 | 20240118 | 130600 | 2790416100 | 26600 | 26600 | 26600 | 26600 | 30 |
| 348 | 20240118 | 130500 | 2789618100 | 26600 | 26600 | 26600 | 26550 | 128 |
| 349 | 20240118 | 130400 | 2786215000 | 26600 | 26600 | 26600 | 26600 | 73 |
| 350 | 20240118 | 130300 | 2784273200 | 26600 | 26700 | 26700 | 26550 | 767 |
| 351 | 20240118 | 130200 | 2763849500 | 26700 | 26700 | 26700 | 26650 | 190 |
| 352 | 20240118 | 130100 | 2758777900 | 26700 | 26700 | 26700 | 26700 | 95 |
| 353 | 20240118 | 130000 | 2756241400 | 26700 | 26700 | 26700 | 26700 | 136 |
| 354 | 20240118 | 125900 | 2752610200 | 26650 | 26700 | 26700 | 26650 | 10 |
| 355 | 20240118 | 125800 | 2752343450 | 26700 | 26800 | 26800 | 26700 | 39 |
| 356 | 20240118 | 125700 | 2751301650 | 26800 | 26800 | 26800 | 26700 | 19 |
| 357 | 20240118 | 125600 | 2750793150 | 26800 | 26650 | 26800 | 26650 | 261 |
| 358 | 20240118 | 125500 | 2743836850 | 26650 | 26700 | 26700 | 26600 | 762 |
| 359 | 20240118 | 125400 | 2723529150 | 26700 | 26750 | 26750 | 26700 | 577 |
| 360 | 20240118 | 125300 | 2708117700 | 26750 | 26750 | 26750 | 26750 | 299 |
| 361 | 20240118 | 125200 | 2700119450 | 26750 | 26750 | 26750 | 26750 | 6 |
| 362 | 20240118 | 125100 | 2699958950 | 26750 | 26750 | 26750 | 26750 | 191 |
| 363 | 20240118 | 125000 | 2694849700 | 26750 | 26800 | 26800 | 26750 | 1254 |
| 364 | 20240118 | 124900 | 2661284150 | 26850 | 26850 | 26850 | 26850 | 1 |
| 365 | 20240118 | 124800 | 2661257300 | 26850 | 26850 | 26850 | 26800 | 51 |
| 366 | 20240118 | 124700 | 2659889300 | 26850 | 26850 | 26850 | 26850 | 239 |
| 367 | 20240118 | 124600 | 2653472150 | 26850 | 26850 | 26850 | 26850 | 147 |
| 368 | 20240118 | 124500 | 2649525200 | 26850 | 26900 | 26900 | 26750 | 1435 |
| 369 | 20240118 | 124400 | 2611023450 | 26850 | 26900 | 26900 | 26850 | 111 |
| 370 | 20240118 | 124300 | 2608039200 | 26900 | 26900 | 26900 | 26900 | 118 |
| 371 | 20240118 | 124200 | 2604865000 | 26900 | 26950 | 26950 | 26900 | 81 |
| 372 | 20240118 | 124100 | 2602685900 | 26950 | 26950 | 26950 | 26900 | 149 |
| 373 | 20240118 | 124000 | 2598670450 | 26950 | 26900 | 26950 | 26900 | 396 |
| 374 | 20240118 | 123900 | 2588007850 | 26900 | 26850 | 26900 | 26850 | 40 |
| 375 | 20240118 | 123800 | 2586933450 | 26850 | 26800 | 26850 | 26800 | 681 |
| 376 | 20240118 | 123700 | 2568659750 | 26800 | 26750 | 26800 | 26750 | 847 |
| 377 | 20240118 | 123600 | 2545960600 | 26750 | 26750 | 26750 | 26750 | 164 |
| 378 | 20240118 | 123500 | 2541573600 | 26700 | 26700 | 26700 | 26700 | 4 |
| 379 | 20240118 | 123400 | 2541466800 | 26700 | 26750 | 26750 | 26700 | 230 |
| 380 | 20240118 | 123300 | 2535324300 | 26750 | 26750 | 26750 | 26700 | 161 |
| 381 | 20240118 | 123200 | 2531018000 | 26650 | 26700 | 26700 | 26650 | 206 |
| 382 | 20240118 | 123100 | 2525518950 | 26700 | 26750 | 26800 | 26700 | 770 |
| 383 | 20240118 | 123000 | 2504946700 | 26750 | 26800 | 26800 | 26750 | 226 |
| 384 | 20240118 | 122900 | 2498896200 | 26750 | 26800 | 26800 | 26750 | 709 |
| 385 | 20240118 | 122800 | 2479910450 | 26800 | 26900 | 26900 | 26800 | 531 |
| 386 | 20240118 | 122700 | 2465664150 | 26850 | 26800 | 26850 | 26800 | 1003 |
| 387 | 20240118 | 122600 | 2438775300 | 26750 | 26800 | 26800 | 26750 | 325 |
| 388 | 20240118 | 122500 | 2430072350 | 26800 | 26850 | 26850 | 26800 | 23 |
| 389 | 20240118 | 122400 | 2429455450 | 26700 | 26950 | 26950 | 26700 | 6813 |
| 390 | 20240118 | 122300 | 2246826750 | 27000 | 27000 | 27000 | 27000 | 107 |
| 391 | 20240118 | 122200 | 2243937750 | 27000 | 27000 | 27000 | 27000 | 54 |
| 392 | 20240118 | 122100 | 2242479750 | 27000 | 27000 | 27000 | 27000 | 141 |
| 393 | 20240118 | 122000 | 2238672750 | 27000 | 27000 | 27000 | 27000 | 340 |
| 394 | 20240118 | 121900 | 2229492750 | 27000 | 27000 | 27000 | 27000 | 414 |
| 395 | 20240118 | 121800 | 2218314750 | 27000 | 27050 | 27050 | 27000 | 249 |
| 396 | 20240118 | 121700 | 2211591250 | 27000 | 27000 | 27000 | 27000 | 40 |
| 397 | 20240118 | 121600 | 2210511250 | 27000 | 27000 | 27000 | 27000 | 6 |
| 398 | 20240118 | 121500 | 2210349250 | 27000 | 27000 | 27000 | 27000 | 106 |
| 399 | 20240118 | 121400 | 2207487250 | 27000 | 27000 | 27000 | 27000 | 199 |
| 400 | 20240118 | 121300 | 2202114250 | 27000 | 27000 | 27000 | 26950 | 139 |
| 401 | 20240118 | 121200 | 2198362700 | 27000 | 27000 | 27000 | 27000 | 0 |
| 402 | 20240118 | 121100 | 2198362700 | 27000 | 27000 | 27000 | 27000 | 130 |
| 403 | 20240118 | 121000 | 2194852700 | 27000 | 27000 | 27000 | 27000 | 54 |
| 404 | 20240118 | 120900 | 2193394700 | 27000 | 27000 | 27000 | 27000 | 9 |
| 405 | 20240118 | 120800 | 2193151700 | 27000 | 27000 | 27000 | 27000 | 2 |
| 406 | 20240118 | 120700 | 2193097700 | 27000 | 27000 | 27000 | 26950 | 518 |
| 407 | 20240118 | 120600 | 2179126700 | 27000 | 27000 | 27000 | 27000 | 43 |
| 408 | 20240118 | 120500 | 2177965700 | 27050 | 27000 | 27050 | 26950 | 255 |
| 409 | 20240118 | 120400 | 2171078750 | 27050 | 27000 | 27050 | 27000 | 16 |
| 410 | 20240118 | 120300 | 2170646200 | 27150 | 27050 | 27150 | 26950 | 3201 |
| 411 | 20240118 | 120200 | 2084216800 | 27100 | 27100 | 27100 | 27100 | 28 |
| 412 | 20240118 | 120100 | 2083458000 | 27100 | 27100 | 27100 | 27100 | 10 |
| 413 | 20240118 | 120000 | 2083187000 | 27050 | 27100 | 27100 | 27050 | 1858 |
| 414 | 20240118 | 115900 | 2032901150 | 27100 | 27150 | 27150 | 27100 | 31 |
| 415 | 20240118 | 115800 | 2032060950 | 27150 | 27150 | 27150 | 27100 | 346 |
| 416 | 20240118 | 115700 | 2022667500 | 27200 | 27200 | 27200 | 27200 | 11 |
| 417 | 20240118 | 115600 | 2022368300 | 27200 | 27200 | 27200 | 27200 | 34 |
| 418 | 20240118 | 115500 | 2021443500 | 27200 | 27250 | 27250 | 27200 | 314 |
| 419 | 20240118 | 115400 | 2012902200 | 27300 | 27300 | 27300 | 27300 | 25 |
| 420 | 20240118 | 115300 | 2012219700 | 27250 | 27250 | 27250 | 27250 | 0 |
| 421 | 20240118 | 115200 | 2012219700 | 27250 | 27250 | 27250 | 27250 | 35 |
| 422 | 20240118 | 115100 | 2011265950 | 27250 | 27250 | 27250 | 27250 | 300 |
| 423 | 20240118 | 115000 | 2003090950 | 27300 | 27300 | 27300 | 27300 | 37 |
| 424 | 20240118 | 114900 | 2002080850 | 27250 | 27250 | 27250 | 27250 | 37 |
| 425 | 20240118 | 114800 | 2001072600 | 27250 | 27250 | 27250 | 27250 | 107 |
| 426 | 20240118 | 114700 | 1998156850 | 27250 | 27250 | 27250 | 27250 | 0 |
| 427 | 20240118 | 114600 | 1998156850 | 27250 | 27250 | 27250 | 27250 | 1 |
| 428 | 20240118 | 114500 | 1998129600 | 27200 | 27250 | 27250 | 27200 | 709 |
| 429 | 20240118 | 114400 | 1978834800 | 27250 | 27250 | 27250 | 27250 | 26 |
| 430 | 20240118 | 114300 | 1978126300 | 27250 | 27250 | 27250 | 27250 | 82 |
| 431 | 20240118 | 114200 | 1975891800 | 27300 | 27300 | 27300 | 27300 | 104 |
| 432 | 20240118 | 114100 | 1973052600 | 27300 | 27300 | 27300 | 27300 | 11 |
| 433 | 20240118 | 114000 | 1972752300 | 27300 | 27300 | 27300 | 27300 | 17 |
| 434 | 20240118 | 113900 | 1972288200 | 27350 | 27350 | 27350 | 27350 | 20 |
| 435 | 20240118 | 113800 | 1971741200 | 27300 | 27300 | 27300 | 27300 | 35 |
| 436 | 20240118 | 113700 | 1970785700 | 27350 | 27300 | 27350 | 27300 | 63 |
| 437 | 20240118 | 113600 | 1969063300 | 27300 | 27300 | 27300 | 27300 | 28 |
| 438 | 20240118 | 113500 | 1968298900 | 27300 | 27300 | 27350 | 27300 | 332 |
| 439 | 20240118 | 113400 | 1959223900 | 27250 | 27250 | 27250 | 27250 | 163 |
| 440 | 20240118 | 113300 | 1954782150 | 27200 | 27200 | 27200 | 27200 | 1 |
| 441 | 20240118 | 113200 | 1954754950 | 27200 | 27200 | 27200 | 27200 | 0 |
| 442 | 20240118 | 113100 | 1954754950 | 27200 | 27200 | 27200 | 27200 | 39 |
| 443 | 20240118 | 113000 | 1953694150 | 27200 | 27200 | 27200 | 27200 | 0 |
| 444 | 20240118 | 112900 | 1953694150 | 27200 | 27200 | 27200 | 27200 | 0 |
| 445 | 20240118 | 112800 | 1953694150 | 27200 | 27200 | 27200 | 27200 | 42 |
| 446 | 20240118 | 112700 | 1952551750 | 27200 | 27200 | 27200 | 27150 | 46 |
| 447 | 20240118 | 112600 | 1951300950 | 27200 | 27250 | 27250 | 27200 | 22 |
| 448 | 20240118 | 112500 | 1950702000 | 27200 | 27200 | 27200 | 27200 | 0 |
| 449 | 20240118 | 112400 | 1950702000 | 27200 | 27150 | 27200 | 27150 | 141 |
| 450 | 20240118 | 112300 | 1946868500 | 27150 | 27150 | 27150 | 27150 | 8 |
| 451 | 20240118 | 112200 | 1946651300 | 27200 | 27200 | 27200 | 27200 | 0 |
| 452 | 20240118 | 112100 | 1946651300 | 27200 | 27200 | 27200 | 27200 | 54 |
| 453 | 20240118 | 112000 | 1945182500 | 27200 | 27200 | 27200 | 27200 | 36 |
| 454 | 20240118 | 111900 | 1944203300 | 27250 | 27250 | 27250 | 27250 | 10 |
| 455 | 20240118 | 111800 | 1943930800 | 27250 | 27250 | 27250 | 27250 | 0 |
| 456 | 20240118 | 111700 | 1943930800 | 27250 | 27250 | 27300 | 27250 | 26 |
| 457 | 20240118 | 111600 | 1943222250 | 27250 | 27150 | 27300 | 27100 | 56311 |
| 458 | 20240118 | 111500 | 411645500 | 27150 | 27150 | 27150 | 27150 | 2 |
| 459 | 20240118 | 111400 | 411591200 | 27150 | 27150 | 27150 | 27150 | 37 |
| 460 | 20240118 | 111300 | 410586650 | 27150 | 27150 | 27200 | 27150 | 16 |
| 461 | 20240118 | 111200 | 410152150 | 27150 | 27150 | 27150 | 27150 | 0 |
| 462 | 20240118 | 111100 | 410152150 | 27150 | 27150 | 27150 | 27150 | 4 |
| 463 | 20240118 | 111000 | 410043550 | 27150 | 27150 | 27150 | 27150 | 26 |
| 464 | 20240118 | 110900 | 409337650 | 27200 | 27200 | 27200 | 27200 | 2 |
| 465 | 20240118 | 110800 | 409283250 | 27200 | 27150 | 27200 | 27150 | 169 |
| 466 | 20240118 | 110700 | 404694700 | 27150 | 27150 | 27150 | 27150 | 50 |
| 467 | 20240118 | 110600 | 403337200 | 27200 | 27200 | 27200 | 27200 | 15 |
| 468 | 20240118 | 110500 | 402929200 | 27200 | 27200 | 27200 | 27200 | 11 |
| 469 | 20240118 | 110400 | 402630000 | 27200 | 27200 | 27250 | 27200 | 37 |
| 470 | 20240118 | 110300 | 401623500 | 27200 | 27200 | 27200 | 27200 | 24 |
| 471 | 20240118 | 110200 | 400970700 | 27200 | 27200 | 27200 | 27200 | 55 |
| 472 | 20240118 | 110100 | 399474700 | 27200 | 27200 | 27200 | 27200 | 40 |
| 473 | 20240118 | 110000 | 398386700 | 27200 | 27250 | 27250 | 27200 | 139 |
| 474 | 20240118 | 105900 | 394605600 | 27250 | 27250 | 27250 | 27250 | 1 |
| 475 | 20240118 | 105800 | 394578350 | 27250 | 27250 | 27250 | 27250 | 97 |
| 476 | 20240118 | 105700 | 391935100 | 27250 | 27250 | 27250 | 27250 | 28 |
| 477 | 20240118 | 105600 | 391172100 | 27250 | 27250 | 27250 | 27250 | 12 |
| 478 | 20240118 | 105500 | 390845100 | 27250 | 27300 | 27300 | 27250 | 341 |
| 479 | 20240118 | 105400 | 381536750 | 27300 | 27300 | 27300 | 27300 | 0 |
| 480 | 20240118 | 105300 | 381536750 | 27300 | 27300 | 27300 | 27300 | 36 |
| 481 | 20240118 | 105200 | 380553950 | 27300 | 27300 | 27300 | 27300 | 0 |
| 482 | 20240118 | 105100 | 380553950 | 27300 | 27350 | 27350 | 27300 | 32 |
| 483 | 20240118 | 105000 | 379680300 | 27300 | 27300 | 27300 | 27300 | 55 |
| 484 | 20240118 | 104900 | 378178800 | 27300 | 27300 | 27300 | 27300 | 0 |
| 485 | 20240118 | 104800 | 378178800 | 27300 | 27350 | 27350 | 27300 | 10 |
| 486 | 20240118 | 104700 | 377905700 | 27400 | 27400 | 27400 | 27400 | 0 |
| 487 | 20240118 | 104600 | 377905700 | 27400 | 27400 | 27400 | 27400 | 13 |
| 488 | 20240118 | 104500 | 377549500 | 27400 | 27300 | 27400 | 27300 | 263 |
| 489 | 20240118 | 104400 | 370361850 | 27350 | 27350 | 27350 | 27350 | 1 |
| 490 | 20240118 | 104300 | 370334500 | 27300 | 27300 | 27300 | 27300 | 39 |
| 491 | 20240118 | 104200 | 369269800 | 27350 | 27400 | 27400 | 27350 | 343 |
| 492 | 20240118 | 104100 | 359874500 | 27400 | 27400 | 27400 | 27400 | 0 |
| 493 | 20240118 | 104000 | 359874500 | 27400 | 27400 | 27400 | 27400 | 0 |
| 494 | 20240118 | 103900 | 359874500 | 27400 | 27400 | 27400 | 27400 | 33 |
| 495 | 20240118 | 103800 | 358970300 | 27450 | 27450 | 27450 | 27450 | 10 |
| 496 | 20240118 | 103700 | 358695800 | 27450 | 27450 | 27450 | 27450 | 10 |
| 497 | 20240118 | 103600 | 358421300 | 27450 | 27400 | 27450 | 27400 | 45 |
| 498 | 20240118 | 103500 | 357187500 | 27450 | 27450 | 27450 | 27450 | 26 |
| 499 | 20240118 | 103400 | 356473800 | 27450 | 27450 | 27450 | 27450 | 42 |
| 500 | 20240118 | 103300 | 355320900 | 27450 | 27450 | 27450 | 27450 | 2 |
| 501 | 20240118 | 103200 | 355266000 | 27450 | 27400 | 27450 | 27400 | 260 |
| 502 | 20240118 | 103100 | 348130800 | 27400 | 27400 | 27400 | 27400 | 2 |
| 503 | 20240118 | 103000 | 348076000 | 27400 | 27400 | 27400 | 27400 | 2 |
| 504 | 20240118 | 102900 | 348021200 | 27400 | 27400 | 27400 | 27400 | 28 |
| 505 | 20240118 | 102800 | 347254000 | 27400 | 27350 | 27400 | 27350 | 202 |
| 506 | 20240118 | 102700 | 341726100 | 27300 | 27300 | 27300 | 27300 | 2 |
| 507 | 20240118 | 102600 | 341671500 | 27300 | 27300 | 27350 | 27300 | 245 |
| 508 | 20240118 | 102500 | 334972400 | 27300 | 27300 | 27300 | 27300 | 38 |
| 509 | 20240118 | 102400 | 333935000 | 27300 | 27350 | 27350 | 27300 | 28 |
| 510 | 20240118 | 102300 | 333170550 | 27350 | 27300 | 27350 | 27300 | 8 |
| 511 | 20240118 | 102200 | 332952100 | 27300 | 27350 | 27350 | 27300 | 773 |
| 512 | 20240118 | 102100 | 311826000 | 27350 | 27350 | 27350 | 27300 | 107 |
| 513 | 20240118 | 102000 | 308900850 | 27300 | 27300 | 27300 | 27300 | 1 |
| 514 | 20240118 | 101900 | 308873550 | 27300 | 27300 | 27300 | 27300 | 1 |
| 515 | 20240118 | 101800 | 308846250 | 27300 | 27300 | 27300 | 27300 | 8 |
| 516 | 20240118 | 101700 | 308627850 | 27300 | 27300 | 27300 | 27300 | 1 |
| 517 | 20240118 | 101600 | 308600550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 518 | 20240118 | 101500 | 308600550 | 27300 | 27300 | 27300 | 27300 | 1 |
| 519 | 20240118 | 101400 | 308573250 | 27350 | 27350 | 27350 | 27350 | 9 |
| 520 | 20240118 | 101300 | 308327100 | 27300 | 27350 | 27350 | 27300 | 291 |
| 521 | 20240118 | 101200 | 300372750 | 27400 | 27400 | 27400 | 27400 | 107 |
| 522 | 20240118 | 101100 | 297440950 | 27400 | 27500 | 27500 | 27400 | 240 |
| 523 | 20240118 | 101000 | 290853050 | 27450 | 27450 | 27450 | 27450 | 1 |
| 524 | 20240118 | 100900 | 290825600 | 27450 | 27500 | 27500 | 27450 | 794 |
| 525 | 20240118 | 100800 | 268998350 | 27500 | 27500 | 27500 | 27500 | 31 |
| 526 | 20240118 | 100700 | 268145850 | 27550 | 27550 | 27550 | 27550 | 1 |
| 527 | 20240118 | 100600 | 268118300 | 27500 | 27500 | 27500 | 27500 | 0 |
| 528 | 20240118 | 100500 | 268118300 | 27500 | 27550 | 27550 | 27500 | 31 |
| 529 | 20240118 | 100400 | 267264550 | 27550 | 27550 | 27550 | 27500 | 69 |
| 530 | 20240118 | 100300 | 265365750 | 27500 | 27550 | 27550 | 27500 | 27 |
| 531 | 20240118 | 100200 | 264622050 | 27550 | 27550 | 27550 | 27500 | 102 |
| 532 | 20240118 | 100100 | 261812000 | 27550 | 27500 | 27550 | 27500 | 32 |
| 533 | 20240118 | 100000 | 260931950 | 27550 | 27550 | 27550 | 27550 | 1 |
| 534 | 20240118 | 095900 | 260904400 | 27500 | 27500 | 27500 | 27500 | 0 |
| 535 | 20240118 | 095800 | 260904400 | 27500 | 27500 | 27550 | 27500 | 70 |
| 536 | 20240118 | 095700 | 258978800 | 27550 | 27550 | 27650 | 27500 | 1684 |
| 537 | 20240118 | 095600 | 212525100 | 27550 | 27550 | 27550 | 27550 | 116 |
| 538 | 20240118 | 095500 | 209329300 | 27600 | 27550 | 27600 | 27550 | 25 |
| 539 | 20240118 | 095400 | 208640000 | 27550 | 27550 | 27550 | 27500 | 71 |
| 540 | 20240118 | 095300 | 206685350 | 27500 | 27500 | 27500 | 27500 | 18 |
| 541 | 20240118 | 095200 | 206190350 | 27500 | 27400 | 27500 | 27400 | 568 |
| 542 | 20240118 | 095100 | 190591550 | 27400 | 27400 | 27400 | 27400 | 57 |
| 543 | 20240118 | 095000 | 189029750 | 27400 | 27400 | 27450 | 27400 | 16 |
| 544 | 20240118 | 094900 | 188591150 | 27450 | 27350 | 27450 | 27350 | 186 |
| 545 | 20240118 | 094800 | 183494650 | 27350 | 27350 | 27350 | 27350 | 11 |
| 546 | 20240118 | 094700 | 183193800 | 27300 | 27350 | 27350 | 27300 | 43 |
| 547 | 20240118 | 094600 | 182019250 | 27350 | 27300 | 27350 | 27250 | 66 |
| 548 | 20240118 | 094500 | 180215250 | 27300 | 27300 | 27300 | 27300 | 45 |
| 549 | 20240118 | 094400 | 178986750 | 27300 | 27300 | 27300 | 27300 | 48 |
| 550 | 20240118 | 094300 | 177676350 | 27350 | 27300 | 27350 | 27300 | 105 |
| 551 | 20240118 | 094200 | 174808800 | 27250 | 27300 | 27300 | 27250 | 403 |
| 552 | 20240118 | 094100 | 163820050 | 27300 | 27300 | 27300 | 27300 | 44 |
| 553 | 20240118 | 094000 | 162618850 | 27300 | 27300 | 27300 | 27300 | 0 |
| 554 | 20240118 | 093900 | 162618850 | 27300 | 27300 | 27300 | 27300 | 232 |
| 555 | 20240118 | 093800 | 156285250 | 27300 | 27350 | 27350 | 27300 | 471 |
| 556 | 20240118 | 093700 | 143404350 | 27300 | 27300 | 27300 | 27300 | 36 |
| 557 | 20240118 | 093600 | 142421550 | 27350 | 27350 | 27350 | 27350 | 1 |
| 558 | 20240118 | 093500 | 142394200 | 27300 | 27350 | 27350 | 27300 | 164 |
| 559 | 20240118 | 093400 | 137909550 | 27350 | 27350 | 27350 | 27350 | 0 |
| 560 | 20240118 | 093300 | 137909550 | 27350 | 27350 | 27350 | 27350 | 58 |
| 561 | 20240118 | 093200 | 136323250 | 27350 | 27400 | 27400 | 27350 | 47 |
| 562 | 20240118 | 093100 | 135037750 | 27400 | 27400 | 27400 | 27400 | 1 |
| 563 | 20240118 | 093000 | 135010350 | 27400 | 27400 | 27400 | 27350 | 55 |
| 564 | 20240118 | 092900 | 133505500 | 27350 | 27400 | 27400 | 27350 | 6 |
| 565 | 20240118 | 092800 | 133341350 | 27350 | 27350 | 27400 | 27300 | 61 |
| 566 | 20240118 | 092700 | 131673050 | 27400 | 27400 | 27400 | 27400 | 2 |
| 567 | 20240118 | 092600 | 131618250 | 27350 | 27350 | 27350 | 27300 | 100 |
| 568 | 20240118 | 092500 | 128886150 | 27400 | 27350 | 27400 | 27350 | 24 |
| 569 | 20240118 | 092400 | 128229700 | 27400 | 27350 | 27400 | 27350 | 30 |
| 570 | 20240118 | 092300 | 127409100 | 27350 | 27400 | 27400 | 27350 | 21 |
| 571 | 20240118 | 092200 | 126833800 | 27450 | 27400 | 27450 | 27400 | 70 |
| 572 | 20240118 | 092100 | 124913650 | 27400 | 27400 | 27400 | 27400 | 182 |
| 573 | 20240118 | 092000 | 119926850 | 27400 | 27350 | 27400 | 27250 | 32 |
| 574 | 20240118 | 091900 | 119051200 | 27350 | 27400 | 27400 | 27300 | 154 |
| 575 | 20240118 | 091800 | 114838600 | 27400 | 27300 | 27400 | 27200 | 322 |
| 576 | 20240118 | 091700 | 106038000 | 27300 | 27250 | 27300 | 27200 | 195 |
| 577 | 20240118 | 091600 | 100724500 | 27250 | 27200 | 27250 | 27200 | 332 |
| 578 | 20240118 | 091500 | 91681050 | 27250 | 27250 | 27250 | 27250 | 2 |
| 579 | 20240118 | 091400 | 91626550 | 27250 | 27200 | 27250 | 27200 | 8 |
| 580 | 20240118 | 091300 | 91408900 | 27200 | 27200 | 27250 | 27200 | 41 |
| 581 | 20240118 | 091200 | 90293100 | 27200 | 27250 | 27250 | 27200 | 59 |
| 582 | 20240118 | 091100 | 88688250 | 27200 | 27100 | 27200 | 27100 | 687 |
| 583 | 20240118 | 091000 | 70032700 | 27150 | 27100 | 27150 | 27100 | 14 |
| 584 | 20240118 | 090900 | 69653000 | 27100 | 27100 | 27100 | 27050 | 611 |
| 585 | 20240118 | 090800 | 53097550 | 27050 | 27150 | 27150 | 27050 | 168 |
| 586 | 20240118 | 090700 | 48547500 | 27150 | 27150 | 27250 | 27100 | 455 |
| 587 | 20240118 | 090600 | 36210750 | 27200 | 27150 | 27200 | 27150 | 224 |
| 588 | 20240118 | 090500 | 30118950 | 27250 | 27250 | 27250 | 27250 | 7 |
| 589 | 20240118 | 090400 | 29928200 | 27250 | 27150 | 27250 | 27100 | 533 |
| 590 | 20240118 | 090300 | 15460750 | 27200 | 27250 | 27250 | 27200 | 36 |
| 591 | 20240118 | 090200 | 14480950 | 27250 | 27300 | 27300 | 27150 | 143 |
| 592 | 20240118 | 090100 | 10592900 | 27300 | 27350 | 27350 | 27250 | 203 |
| 593 | 20240118 | 090000 | 5041550 | 27400 | 27250 | 27400 | 27250 | 185 |