34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240118 | 192600 | 20973230300 | 27200 | 27200 | 27200 | 27200 | 4268 |
| 3 | 20240118 | 192500 | 20973230300 | 27200 | 27200 | 27200 | 27200 | 0 |
| 4 | 20240118 | 192400 | 20973230300 | 27200 | 27200 | 27200 | 27200 | 0 |
| 5 | 20240118 | 192300 | 20973230300 | 27200 | 27200 | 27200 | 27200 | 0 |
| 6 | 20240118 | 192200 | 20973230300 | 27200 | 27200 | 27200 | 27200 | 0 |
| 7 | 20240118 | 192100 | 20973230300 | 27200 | 27200 | 27200 | 27200 | 0 |
| 8 | 20240118 | 192000 | 20973230300 | 27200 | 27200 | 27200 | 27200 | 0 |
| 9 | 20240118 | 191900 | 20973230300 | 27200 | 27200 | 27200 | 27200 | 0 |
| 10 | 20240118 | 191800 | 20973230300 | 27200 | 27200 | 27200 | 27200 | 0 |
| 11 | 20240118 | 191700 | 20973230300 | 27200 | 27200 | 27200 | 27200 | 0 |
| 12 | 20240118 | 191600 | 20973230300 | 27200 | 27200 | 27200 | 27200 | 0 |
| 13 | 20240118 | 191500 | 20973230300 | 27200 | 27200 | 27200 | 27200 | 0 |
| 14 | 20240118 | 191400 | 20973230300 | 27200 | 27200 | 27200 | 27200 | 0 |
| 15 | 20240118 | 191300 | 20973230300 | 27200 | 27200 | 27200 | 27200 | 0 |
| 16 | 20240118 | 191200 | 20973230300 | 27200 | 27200 | 27200 | 27200 | 0 |
| 17 | 20240118 | 191100 | 20973230300 | 27200 | 27200 | 27200 | 27200 | 0 |
| 18 | 20240118 | 191000 | 20973230300 | 27200 | 27200 | 27200 | 27200 | 0 |
| 19 | 20240118 | 190900 | 20973230300 | 27200 | 27200 | 27200 | 27200 | 0 |
| 20 | 20240118 | 190800 | 20973230300 | 27200 | 27200 | 27200 | 27200 | 0 |
| 21 | 20240118 | 190700 | 20973230300 | 27200 | 27200 | 27200 | 27200 | 0 |
| 22 | 20240118 | 190600 | 20973230300 | 27200 | 27200 | 27200 | 27200 | 0 |
| 23 | 20240118 | 190500 | 20973230300 | 27200 | 27200 | 27200 | 27200 | 0 |
| 24 | 20240118 | 190400 | 20973230300 | 27200 | 27200 | 27200 | 27200 | 0 |
| 25 | 20240118 | 190300 | 20973230300 | 27200 | 27200 | 27200 | 27200 | 0 |
| 26 | 20240118 | 190200 | 20973230300 | 27200 | 27200 | 27200 | 27200 | 0 |
| 27 | 20240118 | 190100 | 20973230300 | 27200 | 27200 | 27200 | 27200 | 0 |
| 28 | 20240118 | 190000 | 20973230300 | 27200 | 27200 | 27200 | 27200 | 0 |
| 29 | 20240118 | 185900 | 20973230300 | 27200 | 27200 | 27200 | 27200 | 0 |
| 30 | 20240118 | 185800 | 20973230300 | 27200 | 27200 | 27200 | 27200 | 0 |
| 31 | 20240118 | 185700 | 20973230300 | 27200 | 27200 | 27200 | 27200 | 0 |
| 32 | 20240118 | 185600 | 20973230300 | 27200 | 27200 | 27200 | 27200 | 4268 |
| 33 | 20240118 | 185500 | 20973230300 | 27200 | 27200 | 27200 | 27200 | 0 |
| 34 | 20240118 | 185400 | 20973230300 | 27200 | 27200 | 27200 | 27200 | 0 |
| 35 | 20240118 | 185300 | 20973230300 | 27200 | 27200 | 27200 | 27200 | 0 |
| 36 | 20240118 | 185200 | 20973230300 | 27200 | 27200 | 27200 | 27200 | 0 |
| 37 | 20240118 | 185100 | 20973230300 | 27200 | 27200 | 27200 | 27200 | 0 |
| 38 | 20240118 | 185000 | 20973230300 | 27200 | 27200 | 27200 | 27200 | 0 |
| 39 | 20240118 | 184900 | 20973230300 | 27200 | 27200 | 27200 | 27200 | 0 |
| 40 | 20240118 | 184800 | 20973230300 | 27200 | 27200 | 27200 | 27200 | 0 |
| 41 | 20240118 | 184700 | 20973230300 | 27200 | 27200 | 27200 | 27200 | 0 |
| 42 | 20240118 | 184600 | 20973230300 | 27200 | 27200 | 27200 | 27200 | 0 |
| 43 | 20240118 | 184500 | 20973230300 | 27200 | 27200 | 27200 | 27200 | 0 |
| 44 | 20240118 | 184400 | 20973230300 | 27200 | 27200 | 27200 | 27200 | 0 |
| 45 | 20240118 | 184300 | 20973230300 | 27200 | 27200 | 27200 | 27200 | 0 |
| 46 | 20240118 | 184200 | 20973230300 | 27200 | 27200 | 27200 | 27200 | 0 |
| 47 | 20240118 | 184100 | 20973230300 | 27200 | 27200 | 27200 | 27200 | 0 |
| 48 | 20240118 | 184000 | 20973230300 | 27200 | 27200 | 27200 | 27200 | 0 |
| 49 | 20240118 | 183900 | 20973230300 | 27200 | 27200 | 27200 | 27200 | 0 |
| 50 | 20240118 | 183800 | 20973230300 | 27200 | 27200 | 27200 | 27200 | 0 |
| 51 | 20240118 | 183700 | 20973230300 | 27200 | 27200 | 27200 | 27200 | 0 |
| 52 | 20240118 | 183600 | 20973230300 | 27200 | 27200 | 27200 | 27200 | 0 |
| 53 | 20240118 | 183500 | 20973230300 | 27200 | 27200 | 27200 | 27200 | 0 |
| 54 | 20240118 | 183400 | 20973230300 | 27200 | 27200 | 27200 | 27200 | 0 |
| 55 | 20240118 | 183300 | 20973230300 | 27200 | 27200 | 27200 | 27200 | 0 |
| 56 | 20240118 | 183200 | 20973230300 | 27200 | 27200 | 27200 | 27200 | 0 |
| 57 | 20240118 | 183100 | 20973230300 | 27200 | 27200 | 27200 | 27200 | 0 |
| 58 | 20240118 | 183000 | 20973230300 | 27200 | 27200 | 27200 | 27200 | 0 |
| 59 | 20240118 | 182900 | 20973230300 | 27200 | 27200 | 27200 | 27200 | 0 |
| 60 | 20240118 | 182800 | 20973230300 | 27200 | 27200 | 27200 | 27200 | 0 |
| 61 | 20240118 | 182700 | 20973230300 | 27200 | 27200 | 27200 | 27200 | 0 |
| 62 | 20240118 | 182600 | 20973230300 | 27200 | 27200 | 27200 | 27200 | 4268 |
| 63 | 20240118 | 182500 | 20973230300 | 27200 | 27200 | 27200 | 27200 | 0 |
| 64 | 20240118 | 182400 | 20973230300 | 27200 | 27200 | 27200 | 27200 | 0 |
| 65 | 20240118 | 182300 | 20973230300 | 27200 | 27200 | 27200 | 27200 | 0 |
| 66 | 20240118 | 182200 | 20973230300 | 27200 | 27200 | 27200 | 27200 | 0 |
| 67 | 20240118 | 182100 | 20973230300 | 27200 | 27200 | 27200 | 27200 | 0 |
| 68 | 20240118 | 182000 | 20973230300 | 27200 | 27200 | 27200 | 27200 | 0 |
| 69 | 20240118 | 181900 | 20973230300 | 27200 | 27200 | 27200 | 27200 | 0 |
| 70 | 20240118 | 181800 | 20973230300 | 27200 | 27200 | 27200 | 27200 | 0 |
| 71 | 20240118 | 181700 | 20973230300 | 27200 | 27200 | 27200 | 27200 | 0 |
| 72 | 20240118 | 181600 | 20973230300 | 27200 | 27200 | 27200 | 27200 | 0 |
| 73 | 20240118 | 181500 | 20973230300 | 27200 | 27200 | 27200 | 27200 | 0 |
| 74 | 20240118 | 181400 | 20973230300 | 27200 | 27200 | 27200 | 27200 | 0 |
| 75 | 20240118 | 181300 | 20973230300 | 27200 | 27200 | 27200 | 27200 | 0 |
| 76 | 20240118 | 181200 | 20973230300 | 27200 | 27200 | 27200 | 27200 | 0 |
| 77 | 20240118 | 181100 | 20973230300 | 27200 | 27200 | 27200 | 27200 | 0 |
| 78 | 20240118 | 181000 | 20973230300 | 27200 | 27200 | 27200 | 27200 | 0 |
| 79 | 20240118 | 180900 | 20973230300 | 27200 | 27200 | 27200 | 27200 | 0 |
| 80 | 20240118 | 180800 | 20973230300 | 27200 | 27200 | 27200 | 27200 | 0 |
| 81 | 20240118 | 180700 | 20973230300 | 27200 | 27200 | 27200 | 27200 | 0 |
| 82 | 20240118 | 180600 | 20973230300 | 27200 | 27200 | 27200 | 27200 | 0 |
| 83 | 20240118 | 180500 | 20973230300 | 27200 | 27200 | 27200 | 27200 | 0 |
| 84 | 20240118 | 180400 | 20973230300 | 27200 | 27200 | 27200 | 27200 | 0 |
| 85 | 20240118 | 180300 | 20973230300 | 27200 | 27200 | 27200 | 27200 | 0 |
| 86 | 20240118 | 180200 | 20973230300 | 27200 | 27200 | 27200 | 27200 | 0 |
| 87 | 20240118 | 180100 | 20973230300 | 27200 | 27200 | 27200 | 27200 | 0 |
| 88 | 20240118 | 180000 | 20973230300 | 27200 | 27200 | 27200 | 27200 | 0 |
| 89 | 20240118 | 175900 | 20973230300 | 27200 | 27200 | 27200 | 27200 | 0 |
| 90 | 20240118 | 175800 | 20973230300 | 27200 | 27200 | 27200 | 27200 | 0 |
| 91 | 20240118 | 175700 | 20973230300 | 27200 | 27200 | 27200 | 27200 | 0 |
| 92 | 20240118 | 175600 | 20973230300 | 27200 | 27200 | 27200 | 27200 | 4268 |
| 93 | 20240118 | 175500 | 20973230300 | 27200 | 27200 | 27200 | 27200 | 0 |
| 94 | 20240118 | 175400 | 20973230300 | 27200 | 27200 | 27200 | 27200 | 0 |
| 95 | 20240118 | 175300 | 20973230300 | 27200 | 27200 | 27200 | 27200 | 0 |
| 96 | 20240118 | 175200 | 20973230300 | 27200 | 27200 | 27200 | 27200 | 0 |
| 97 | 20240118 | 175100 | 20973230300 | 27200 | 27200 | 27200 | 27200 | 0 |
| 98 | 20240118 | 175000 | 20973230300 | 27200 | 27200 | 27200 | 27200 | 0 |
| 99 | 20240118 | 174900 | 20973230300 | 27200 | 27200 | 27200 | 27200 | 0 |
| 100 | 20240118 | 174800 | 20973230300 | 27200 | 27200 | 27200 | 27200 | 0 |
| 101 | 20240118 | 174700 | 20973230300 | 27200 | 27200 | 27200 | 27200 | 0 |
| 102 | 20240118 | 174600 | 20973230300 | 27200 | 27200 | 27200 | 27200 | 0 |
| 103 | 20240118 | 174500 | 20973230300 | 27200 | 27200 | 27200 | 27200 | 0 |
| 104 | 20240118 | 174400 | 20973230300 | 27200 | 27200 | 27200 | 27200 | 0 |
| 105 | 20240118 | 174300 | 20973230300 | 27200 | 27200 | 27200 | 27200 | 0 |
| 106 | 20240118 | 174200 | 20973230300 | 27200 | 27200 | 27200 | 27200 | 0 |
| 107 | 20240118 | 174100 | 20973230300 | 27200 | 27200 | 27200 | 27200 | 0 |
| 108 | 20240118 | 174000 | 20973230300 | 27200 | 27200 | 27200 | 27200 | 0 |
| 109 | 20240118 | 173900 | 20973230300 | 27200 | 27200 | 27200 | 27200 | 0 |
| 110 | 20240118 | 173800 | 20973230300 | 27200 | 27200 | 27200 | 27200 | 0 |
| 111 | 20240118 | 173700 | 20973230300 | 27200 | 27200 | 27200 | 27200 | 0 |
| 112 | 20240118 | 173600 | 20973230300 | 27200 | 27200 | 27200 | 27200 | 0 |
| 113 | 20240118 | 173500 | 20973230300 | 27200 | 27200 | 27200 | 27200 | 0 |
| 114 | 20240118 | 173400 | 20973230300 | 27200 | 27200 | 27200 | 27200 | 0 |
| 115 | 20240118 | 173300 | 20973230300 | 27200 | 27200 | 27200 | 27200 | 0 |
| 116 | 20240118 | 173200 | 20973230300 | 27200 | 27200 | 27200 | 27200 | 0 |
| 117 | 20240118 | 173100 | 20973230300 | 27200 | 27200 | 27200 | 27200 | 0 |
| 118 | 20240118 | 173000 | 20973230300 | 27200 | 27200 | 27200 | 27200 | 0 |
| 119 | 20240118 | 172900 | 20973230300 | 27200 | 27200 | 27200 | 27200 | 0 |
| 120 | 20240118 | 172800 | 20973230300 | 27200 | 27200 | 27200 | 27200 | 0 |
| 121 | 20240118 | 172700 | 20973230300 | 27200 | 27200 | 27200 | 27200 | 0 |
| 122 | 20240118 | 172600 | 20973230300 | 27200 | 27200 | 27200 | 27200 | 4268 |
| 123 | 20240118 | 172500 | 20973230300 | 27200 | 27200 | 27200 | 27200 | 0 |
| 124 | 20240118 | 172400 | 20973230300 | 27200 | 27200 | 27200 | 27200 | 0 |
| 125 | 20240118 | 172300 | 20973230300 | 27200 | 27200 | 27200 | 27200 | 0 |
| 126 | 20240118 | 172200 | 20973230300 | 27200 | 27200 | 27200 | 27200 | 0 |
| 127 | 20240118 | 172100 | 20973230300 | 27200 | 27200 | 27200 | 27200 | 0 |
| 128 | 20240118 | 172000 | 20973230300 | 27200 | 27200 | 27200 | 27200 | 0 |
| 129 | 20240118 | 171900 | 20973230300 | 27200 | 27200 | 27200 | 27200 | 0 |
| 130 | 20240118 | 171800 | 20973230300 | 27200 | 27200 | 27200 | 27200 | 0 |
| 131 | 20240118 | 171700 | 20973230300 | 27200 | 27200 | 27200 | 27200 | 0 |
| 132 | 20240118 | 171600 | 20973230300 | 27200 | 27200 | 27200 | 27200 | 0 |
| 133 | 20240118 | 171500 | 20973230300 | 27200 | 27200 | 27200 | 27200 | 0 |
| 134 | 20240118 | 171400 | 20973230300 | 27200 | 27200 | 27200 | 27200 | 0 |
| 135 | 20240118 | 171300 | 20973230300 | 27200 | 27200 | 27200 | 27200 | 0 |
| 136 | 20240118 | 171200 | 20973230300 | 27200 | 27200 | 27200 | 27200 | 0 |
| 137 | 20240118 | 171100 | 20973230300 | 27200 | 27200 | 27200 | 27200 | 0 |
| 138 | 20240118 | 171000 | 20973230300 | 27200 | 27200 | 27200 | 27200 | 0 |
| 139 | 20240118 | 170900 | 20973230300 | 27200 | 27200 | 27200 | 27200 | 0 |
| 140 | 20240118 | 170800 | 20973230300 | 27200 | 27200 | 27200 | 27200 | 0 |
| 141 | 20240118 | 170700 | 20973230300 | 27200 | 27200 | 27200 | 27200 | 0 |
| 142 | 20240118 | 170600 | 20973230300 | 27200 | 27200 | 27200 | 27200 | 0 |
| 143 | 20240118 | 170500 | 20973230300 | 27200 | 27200 | 27200 | 27200 | 0 |
| 144 | 20240118 | 170400 | 20973230300 | 27200 | 27200 | 27200 | 27200 | 0 |
| 145 | 20240118 | 170300 | 20973230300 | 27200 | 27200 | 27200 | 27200 | 0 |
| 146 | 20240118 | 170200 | 20973230300 | 27200 | 27200 | 27200 | 27200 | 0 |
| 147 | 20240118 | 170100 | 20973230300 | 27200 | 27200 | 27200 | 27200 | 0 |
| 148 | 20240118 | 170000 | 20973230300 | 27200 | 27200 | 27200 | 27200 | 0 |
| 149 | 20240118 | 165900 | 20973230300 | 27200 | 27200 | 27200 | 27200 | 0 |
| 150 | 20240118 | 165800 | 20973230300 | 27200 | 27200 | 27200 | 27200 | 0 |
| 151 | 20240118 | 165700 | 20973230300 | 27200 | 27200 | 27200 | 27200 | 0 |
| 152 | 20240118 | 165600 | 20973230300 | 27200 | 27200 | 27200 | 27200 | 4268 |
| 153 | 20240118 | 165500 | 20973230300 | 27200 | 27200 | 27200 | 27200 | 0 |
| 154 | 20240118 | 165400 | 20973230300 | 27200 | 27200 | 27200 | 27200 | 0 |
| 155 | 20240118 | 165300 | 20973230300 | 27200 | 27200 | 27200 | 27200 | 0 |
| 156 | 20240118 | 165200 | 20973230300 | 27200 | 27200 | 27200 | 27200 | 0 |
| 157 | 20240118 | 165100 | 20973230300 | 27200 | 27200 | 27200 | 27200 | 0 |
| 158 | 20240118 | 165000 | 20973230300 | 27200 | 27200 | 27200 | 27200 | 0 |
| 159 | 20240118 | 164900 | 20973230300 | 27200 | 27200 | 27200 | 27200 | 0 |
| 160 | 20240118 | 164800 | 20973230300 | 27200 | 27200 | 27200 | 27200 | 0 |
| 161 | 20240118 | 164700 | 20973230300 | 27200 | 27200 | 27200 | 27200 | 0 |
| 162 | 20240118 | 164600 | 20973230300 | 27200 | 27200 | 27200 | 27200 | 0 |
| 163 | 20240118 | 164500 | 20973230300 | 27200 | 27200 | 27200 | 27200 | 0 |
| 164 | 20240118 | 164400 | 20973230300 | 27200 | 27200 | 27200 | 27200 | 0 |
| 165 | 20240118 | 164300 | 20973230300 | 27200 | 27200 | 27200 | 27200 | 0 |
| 166 | 20240118 | 164200 | 20973230300 | 27200 | 27200 | 27200 | 27200 | 0 |
| 167 | 20240118 | 164100 | 20973230300 | 27200 | 27200 | 27200 | 27200 | 0 |
| 168 | 20240118 | 164000 | 20973230300 | 27200 | 27200 | 27200 | 27200 | 0 |
| 169 | 20240118 | 163900 | 20973230300 | 27200 | 27200 | 27200 | 27200 | 0 |
| 170 | 20240118 | 163800 | 20973230300 | 27200 | 27200 | 27200 | 27200 | 0 |
| 171 | 20240118 | 163700 | 20973230300 | 27200 | 27200 | 27200 | 27200 | 0 |
| 172 | 20240118 | 163600 | 20973230300 | 27200 | 27200 | 27200 | 27200 | 0 |
| 173 | 20240118 | 163500 | 20973230300 | 27200 | 27200 | 27200 | 27200 | 0 |
| 174 | 20240118 | 163400 | 20973230300 | 27200 | 27200 | 27200 | 27200 | 0 |
| 175 | 20240118 | 163300 | 20973230300 | 27200 | 27200 | 27200 | 27200 | 0 |
| 176 | 20240118 | 163200 | 20973230300 | 27200 | 27200 | 27200 | 27200 | 0 |
| 177 | 20240118 | 163100 | 20973230300 | 27200 | 27200 | 27200 | 27200 | 0 |
| 178 | 20240118 | 163000 | 20973230300 | 27200 | 27200 | 27200 | 27200 | 0 |
| 179 | 20240118 | 162900 | 20973230300 | 27200 | 27200 | 27200 | 27200 | 0 |
| 180 | 20240118 | 162800 | 20973230300 | 27200 | 27200 | 27200 | 27200 | 0 |
| 181 | 20240118 | 162700 | 20973230300 | 27200 | 27200 | 27200 | 27200 | 0 |
| 182 | 20240118 | 162600 | 20973230300 | 27200 | 27200 | 27200 | 27200 | 4268 |
| 183 | 20240118 | 162500 | 20973230300 | 27200 | 27200 | 27200 | 27200 | 0 |
| 184 | 20240118 | 162400 | 20973230300 | 27200 | 27200 | 27200 | 27200 | 0 |
| 185 | 20240118 | 162300 | 20973230300 | 27200 | 27200 | 27200 | 27200 | 0 |
| 186 | 20240118 | 162200 | 20973230300 | 27200 | 27200 | 27200 | 27200 | 0 |
| 187 | 20240118 | 162100 | 20973230300 | 27200 | 27200 | 27200 | 27200 | 0 |
| 188 | 20240118 | 162000 | 20973230300 | 27200 | 27200 | 27200 | 27200 | 0 |
| 189 | 20240118 | 161900 | 20973230300 | 27200 | 27200 | 27200 | 27200 | 0 |
| 190 | 20240118 | 161800 | 20973230300 | 27200 | 27200 | 27200 | 27200 | 0 |
| 191 | 20240118 | 161700 | 20973230300 | 27200 | 27200 | 27200 | 27200 | 0 |
| 192 | 20240118 | 161600 | 20973230300 | 27200 | 27200 | 27200 | 27200 | 0 |
| 193 | 20240118 | 161500 | 20973230300 | 27200 | 27200 | 27200 | 27200 | 0 |
| 194 | 20240118 | 161400 | 20973230300 | 27200 | 27200 | 27200 | 27200 | 0 |
| 195 | 20240118 | 161300 | 20973230300 | 27200 | 27200 | 27200 | 27200 | 0 |
| 196 | 20240118 | 161200 | 20973230300 | 27200 | 27200 | 27200 | 27200 | 0 |
| 197 | 20240118 | 161100 | 20973230300 | 27200 | 27200 | 27200 | 27200 | 0 |
| 198 | 20240118 | 161000 | 20973230300 | 27200 | 27200 | 27200 | 27200 | 0 |
| 199 | 20240118 | 160900 | 20973230300 | 27200 | 27200 | 27200 | 27200 | 0 |
| 200 | 20240118 | 160800 | 20973230300 | 27200 | 27200 | 27200 | 27200 | 0 |
| 201 | 20240118 | 160700 | 20973230300 | 27200 | 27200 | 27200 | 27200 | 0 |
| 202 | 20240118 | 160600 | 20973230300 | 27200 | 27200 | 27200 | 27200 | 0 |
| 203 | 20240118 | 160500 | 20973230300 | 27200 | 27200 | 27200 | 27200 | 0 |
| 204 | 20240118 | 160400 | 20973230300 | 27200 | 27200 | 27200 | 27200 | 0 |
| 205 | 20240118 | 160300 | 20973230300 | 27200 | 27200 | 27200 | 27200 | 0 |
| 206 | 20240118 | 160200 | 20973230300 | 27200 | 27200 | 27200 | 27200 | 0 |
| 207 | 20240118 | 160100 | 20973230300 | 27200 | 27200 | 27200 | 27200 | 0 |
| 208 | 20240118 | 160000 | 20973230300 | 27200 | 27200 | 27200 | 27200 | 0 |
| 209 | 20240118 | 155900 | 20973230300 | 27200 | 27200 | 27200 | 27200 | 0 |
| 210 | 20240118 | 155800 | 20973230300 | 27200 | 27200 | 27200 | 27200 | 0 |
| 211 | 20240118 | 155700 | 20973230300 | 27200 | 27200 | 27200 | 27200 | 0 |
| 212 | 20240118 | 155600 | 20973230300 | 27200 | 27200 | 27200 | 27200 | 4268 |
| 213 | 20240118 | 155500 | 20973230300 | 27200 | 27200 | 27200 | 27200 | 0 |
| 214 | 20240118 | 155400 | 20973230300 | 27200 | 27200 | 27200 | 27200 | 0 |
| 215 | 20240118 | 155300 | 20973230300 | 27200 | 27200 | 27200 | 27200 | 0 |
| 216 | 20240118 | 155200 | 20973230300 | 27200 | 27200 | 27200 | 27200 | 0 |
| 217 | 20240118 | 155100 | 20973230300 | 27200 | 27200 | 27200 | 27200 | 0 |
| 218 | 20240118 | 155000 | 20973230300 | 27200 | 27200 | 27200 | 27200 | 0 |
| 219 | 20240118 | 154900 | 20973230300 | 27200 | 27200 | 27200 | 27200 | 0 |
| 220 | 20240118 | 154800 | 20973230300 | 27200 | 27200 | 27200 | 27200 | 0 |
| 221 | 20240118 | 154700 | 20973230300 | 27200 | 27200 | 27200 | 27200 | 0 |
| 222 | 20240118 | 154600 | 20973230300 | 27200 | 27200 | 27200 | 27200 | 0 |
| 223 | 20240118 | 154500 | 20973230300 | 27200 | 27200 | 27200 | 27200 | 0 |
| 224 | 20240118 | 154400 | 20973230300 | 27200 | 27200 | 27200 | 27200 | 0 |
| 225 | 20240118 | 154300 | 20973230300 | 27200 | 27200 | 27200 | 27200 | 0 |
| 226 | 20240118 | 154200 | 20973230300 | 27200 | 27200 | 27200 | 27200 | 0 |
| 227 | 20240118 | 154100 | 20973230300 | 27200 | 27200 | 27200 | 27200 | 0 |
| 228 | 20240118 | 154000 | 20973230300 | 27200 | 27200 | 27200 | 27200 | 0 |
| 229 | 20240118 | 153900 | 20973230300 | 27200 | 27200 | 27200 | 27200 | 0 |
| 230 | 20240118 | 153800 | 20973230300 | 27200 | 27200 | 27200 | 27200 | 0 |
| 231 | 20240118 | 153700 | 20973230300 | 27200 | 27200 | 27200 | 27200 | 0 |
| 232 | 20240118 | 153600 | 20973230300 | 27200 | 27200 | 27200 | 27200 | 0 |
| 233 | 20240118 | 153500 | 20973230300 | 27200 | 27200 | 27200 | 27200 | 0 |
| 234 | 20240118 | 153400 | 20973230300 | 27200 | 27200 | 27200 | 27200 | 0 |
| 235 | 20240118 | 153300 | 20973230300 | 27200 | 27200 | 27200 | 27200 | 0 |
| 236 | 20240118 | 153200 | 20973230300 | 27200 | 27200 | 27200 | 27200 | 0 |
| 237 | 20240118 | 153100 | 20973230300 | 27200 | 27200 | 27200 | 27200 | 0 |
| 238 | 20240118 | 153000 | 20973230300 | 27200 | 27200 | 27200 | 27200 | 4268 |
| 239 | 20240118 | 152900 | 20857140700 | 27150 | 27150 | 27150 | 27150 | 0 |
| 240 | 20240118 | 152800 | 20857140700 | 27150 | 27150 | 27150 | 27150 | 0 |
| 241 | 20240118 | 152700 | 20857140700 | 27150 | 27150 | 27150 | 27150 | 0 |
| 242 | 20240118 | 152600 | 20857140700 | 27150 | 27150 | 27150 | 27150 | 0 |
| 243 | 20240118 | 152500 | 20857140700 | 27150 | 27150 | 27150 | 27150 | 0 |
| 244 | 20240118 | 152400 | 20857140700 | 27150 | 27150 | 27150 | 27150 | 0 |
| 245 | 20240118 | 152300 | 20857140700 | 27150 | 27150 | 27150 | 27150 | 0 |
| 246 | 20240118 | 152200 | 20857140700 | 27150 | 27150 | 27150 | 27150 | 0 |
| 247 | 20240118 | 152100 | 20857140700 | 27150 | 27150 | 27150 | 27150 | 0 |
| 248 | 20240118 | 152000 | 20857140700 | 27150 | 27150 | 27150 | 27150 | 0 |
| 249 | 20240118 | 151900 | 20857140700 | 27150 | 27200 | 27300 | 27150 | 1916 |
| 250 | 20240118 | 151800 | 20804991300 | 27100 | 27300 | 27300 | 27100 | 908 |
| 251 | 20240118 | 151700 | 20780288800 | 27150 | 27250 | 27300 | 27150 | 1226 |
| 252 | 20240118 | 151600 | 20746861950 | 27250 | 27100 | 27350 | 27050 | 5532 |
| 253 | 20240118 | 151500 | 20595971700 | 27100 | 27200 | 27250 | 27050 | 2259 |
| 254 | 20240118 | 151400 | 20534647400 | 27200 | 27050 | 27200 | 27000 | 1417 |
| 255 | 20240118 | 151300 | 20496254550 | 27050 | 26950 | 27050 | 26950 | 1172 |
| 256 | 20240118 | 151200 | 20464607100 | 26950 | 27000 | 27050 | 26950 | 1041 |
| 257 | 20240118 | 151100 | 20436512350 | 27000 | 27000 | 27200 | 27000 | 1554 |
| 258 | 20240118 | 151000 | 20394462700 | 27000 | 27100 | 27200 | 26900 | 4431 |
| 259 | 20240118 | 150900 | 20274553350 | 27150 | 27200 | 27200 | 27100 | 2718 |
| 260 | 20240118 | 150800 | 20200758700 | 27100 | 27000 | 27250 | 26950 | 5526 |
| 261 | 20240118 | 150700 | 20050925650 | 26950 | 26900 | 27000 | 26900 | 1996 |
| 262 | 20240118 | 150600 | 19997090000 | 26900 | 26900 | 27050 | 26800 | 2946 |
| 263 | 20240118 | 150500 | 19917756450 | 26900 | 26900 | 26950 | 26850 | 3280 |
| 264 | 20240118 | 150400 | 19829633350 | 26900 | 26900 | 26950 | 26850 | 441 |
| 265 | 20240118 | 150300 | 19817772750 | 26900 | 26950 | 26950 | 26900 | 2440 |
| 266 | 20240118 | 150200 | 19752074950 | 26950 | 26950 | 26950 | 26850 | 1434 |
| 267 | 20240118 | 150100 | 19713494350 | 26950 | 26900 | 26950 | 26850 | 1000 |
| 268 | 20240118 | 150000 | 19686588850 | 26900 | 26750 | 26900 | 26750 | 1653 |
| 269 | 20240118 | 145900 | 19642204400 | 26800 | 26750 | 26850 | 26750 | 2786 |
| 270 | 20240118 | 145800 | 19567626100 | 26700 | 26700 | 26750 | 26650 | 665 |
| 271 | 20240118 | 145700 | 19549865700 | 26750 | 26700 | 26750 | 26700 | 409 |
| 272 | 20240118 | 145600 | 19538932350 | 26750 | 26750 | 26800 | 26700 | 872 |
| 273 | 20240118 | 145500 | 19515607250 | 26750 | 26750 | 26800 | 26700 | 1196 |
| 274 | 20240118 | 145400 | 19483623700 | 26800 | 26850 | 26850 | 26750 | 1101 |
| 275 | 20240118 | 145300 | 19454149700 | 26850 | 26700 | 26850 | 26600 | 5206 |
| 276 | 20240118 | 145200 | 19314901400 | 26600 | 26600 | 26700 | 26550 | 1333 |
| 277 | 20240118 | 145100 | 19279372450 | 26600 | 26700 | 26750 | 26500 | 2645 |
| 278 | 20240118 | 145000 | 19209011350 | 26650 | 26750 | 26750 | 26600 | 1490 |
| 279 | 20240118 | 144900 | 19169284500 | 26750 | 26700 | 26750 | 26650 | 2154 |
| 280 | 20240118 | 144800 | 19111854000 | 26750 | 26750 | 26800 | 26700 | 965 |
| 281 | 20240118 | 144700 | 19086056300 | 26700 | 26800 | 26800 | 26650 | 1615 |
| 282 | 20240118 | 144600 | 19042901150 | 26800 | 26950 | 26950 | 26800 | 395 |
| 283 | 20240118 | 144500 | 19032296800 | 26950 | 26800 | 26950 | 26750 | 1291 |
| 284 | 20240118 | 144400 | 18997678500 | 26800 | 26850 | 26850 | 26800 | 599 |
| 285 | 20240118 | 144300 | 18981620700 | 26850 | 27000 | 27000 | 26850 | 1008 |
| 286 | 20240118 | 144200 | 18954510450 | 27000 | 26800 | 27000 | 26800 | 2337 |
| 287 | 20240118 | 144100 | 18891686750 | 26800 | 26800 | 26900 | 26750 | 865 |
| 288 | 20240118 | 144000 | 18868486650 | 26800 | 26900 | 26900 | 26800 | 1501 |
| 289 | 20240118 | 143900 | 18828195300 | 26900 | 26900 | 26900 | 26850 | 567 |
| 290 | 20240118 | 143800 | 18812956650 | 26850 | 26900 | 26900 | 26850 | 747 |
| 291 | 20240118 | 143700 | 18792889700 | 26900 | 26850 | 26900 | 26800 | 392 |
| 292 | 20240118 | 143600 | 18782362850 | 26800 | 26900 | 26900 | 26800 | 665 |
| 293 | 20240118 | 143500 | 18764518400 | 26850 | 26750 | 26850 | 26700 | 2845 |
| 294 | 20240118 | 143400 | 18688342850 | 26750 | 26750 | 26800 | 26650 | 781 |
| 295 | 20240118 | 143300 | 18667468400 | 26800 | 26800 | 26800 | 26750 | 447 |
| 296 | 20240118 | 143200 | 18655496900 | 26850 | 26750 | 26850 | 26750 | 992 |
| 297 | 20240118 | 143100 | 18628925850 | 26700 | 26800 | 26850 | 26700 | 345 |
| 298 | 20240118 | 143000 | 18619682150 | 26850 | 26700 | 26850 | 26700 | 1438 |
| 299 | 20240118 | 142900 | 18581242050 | 26700 | 26600 | 26700 | 26600 | 7895 |
| 300 | 20240118 | 142800 | 18371144300 | 26650 | 26750 | 26750 | 26600 | 1762 |
| 301 | 20240118 | 142700 | 18324166400 | 26750 | 26700 | 26750 | 26650 | 2096 |
| 302 | 20240118 | 142600 | 18268183650 | 26650 | 26750 | 26750 | 26650 | 748 |
| 303 | 20240118 | 142500 | 18248230500 | 26750 | 26800 | 26800 | 26700 | 465 |
| 304 | 20240118 | 142400 | 18235802800 | 26800 | 26750 | 26900 | 26650 | 996 |
| 305 | 20240118 | 142300 | 18209119500 | 26650 | 26800 | 26800 | 26650 | 1668 |
| 306 | 20240118 | 142200 | 18164542100 | 26800 | 26750 | 26800 | 26750 | 972 |
| 307 | 20240118 | 142100 | 18138531850 | 26750 | 26800 | 26850 | 26750 | 883 |
| 308 | 20240118 | 142000 | 18114876200 | 26850 | 26800 | 26850 | 26750 | 2021 |
| 309 | 20240118 | 141900 | 18060709000 | 26800 | 26900 | 26900 | 26800 | 399 |
| 310 | 20240118 | 141800 | 18050002650 | 26900 | 26950 | 26950 | 26850 | 1199 |
| 311 | 20240118 | 141700 | 18017771950 | 26900 | 26900 | 26950 | 26900 | 322 |
| 312 | 20240118 | 141600 | 18009104400 | 26950 | 26900 | 26950 | 26850 | 1395 |
| 313 | 20240118 | 141500 | 17971607700 | 26950 | 26950 | 26950 | 26900 | 700 |
| 314 | 20240118 | 141400 | 17952759200 | 26950 | 26950 | 27050 | 26900 | 2809 |
| 315 | 20240118 | 141300 | 17876935650 | 27000 | 26900 | 27000 | 26900 | 1694 |
| 316 | 20240118 | 141200 | 17831265800 | 26900 | 26850 | 26900 | 26850 | 1431 |
| 317 | 20240118 | 141100 | 17792815850 | 26900 | 26900 | 26900 | 26850 | 727 |
| 318 | 20240118 | 141000 | 17773280500 | 26900 | 26900 | 26900 | 26800 | 4414 |
| 319 | 20240118 | 140900 | 17654882250 | 26900 | 26850 | 26900 | 26750 | 1722 |
| 320 | 20240118 | 140800 | 17608741200 | 26900 | 26850 | 26950 | 26800 | 1633 |
| 321 | 20240118 | 140700 | 17564834450 | 26800 | 26700 | 26900 | 26700 | 2077 |
| 322 | 20240118 | 140600 | 17509249150 | 26750 | 26750 | 26750 | 26700 | 296 |
| 323 | 20240118 | 140500 | 17501336350 | 26750 | 26700 | 26750 | 26650 | 1568 |
| 324 | 20240118 | 140400 | 17459478300 | 26700 | 26650 | 26700 | 26600 | 1193 |
| 325 | 20240118 | 140300 | 17427693100 | 26600 | 26700 | 26700 | 26600 | 1893 |
| 326 | 20240118 | 140200 | 17377222550 | 26700 | 26650 | 26700 | 26550 | 1734 |
| 327 | 20240118 | 140100 | 17331012850 | 26650 | 26550 | 26650 | 26550 | 2922 |
| 328 | 20240118 | 140000 | 17253317050 | 26600 | 26450 | 26600 | 26400 | 2833 |
| 329 | 20240118 | 135900 | 17178278400 | 26450 | 26500 | 26500 | 26400 | 588 |
| 330 | 20240118 | 135800 | 17162725300 | 26500 | 26300 | 26550 | 26200 | 6688 |
| 331 | 20240118 | 135700 | 16986524000 | 26300 | 26400 | 26450 | 26100 | 10568 |
| 332 | 20240118 | 135600 | 16708836400 | 26400 | 26450 | 26550 | 26400 | 2983 |
| 333 | 20240118 | 135500 | 16629971650 | 26450 | 26500 | 26550 | 26400 | 2158 |
| 334 | 20240118 | 135400 | 16572914450 | 26450 | 26550 | 26550 | 26400 | 6491 |
| 335 | 20240118 | 135300 | 16401249250 | 26550 | 26550 | 26550 | 26500 | 3007 |
| 336 | 20240118 | 135200 | 16321535050 | 26550 | 26700 | 26700 | 26500 | 2802 |
| 337 | 20240118 | 135100 | 16247059650 | 26650 | 26600 | 26700 | 26600 | 332 |
| 338 | 20240118 | 135000 | 16238202300 | 26600 | 26600 | 26700 | 26550 | 2760 |
| 339 | 20240118 | 134900 | 16164842500 | 26600 | 26600 | 26800 | 26550 | 3900 |
| 340 | 20240118 | 134800 | 16061048850 | 26550 | 26450 | 26600 | 26400 | 3120 |
| 341 | 20240118 | 134700 | 15978427300 | 26450 | 26400 | 26550 | 26400 | 1185 |
| 342 | 20240118 | 134600 | 15947077200 | 26550 | 26600 | 26600 | 26400 | 9993 |
| 343 | 20240118 | 134500 | 15682764300 | 26600 | 26650 | 26700 | 26500 | 6664 |
| 344 | 20240118 | 134400 | 15505625800 | 26600 | 26750 | 26800 | 26450 | 23300 |
| 345 | 20240118 | 134300 | 14886437350 | 26750 | 26750 | 26850 | 26750 | 553 |
| 346 | 20240118 | 134200 | 14871625500 | 26850 | 26700 | 26850 | 26650 | 15906 |
| 347 | 20240118 | 134100 | 14447174350 | 26650 | 26800 | 26800 | 26650 | 2176 |
| 348 | 20240118 | 134000 | 14389101150 | 26800 | 26900 | 26900 | 26700 | 12492 |
| 349 | 20240118 | 133900 | 14055175850 | 26900 | 26800 | 26900 | 26750 | 7059 |
| 350 | 20240118 | 133800 | 13865775900 | 26800 | 26850 | 26950 | 26800 | 4064 |
| 351 | 20240118 | 133700 | 13756739200 | 26850 | 26900 | 26950 | 26800 | 2519 |
| 352 | 20240118 | 133600 | 13689051550 | 26950 | 27050 | 27050 | 26900 | 6844 |
| 353 | 20240118 | 133500 | 13504372600 | 27000 | 27050 | 27050 | 27000 | 832 |
| 354 | 20240118 | 133400 | 13481883400 | 27050 | 27100 | 27100 | 27000 | 2256 |
| 355 | 20240118 | 133300 | 13420846600 | 27100 | 27150 | 27150 | 27050 | 876 |
| 356 | 20240118 | 133200 | 13397108850 | 27150 | 27150 | 27150 | 27050 | 1330 |
| 357 | 20240118 | 133100 | 13361072950 | 27150 | 27150 | 27150 | 27100 | 283 |
| 358 | 20240118 | 133000 | 13353398950 | 27100 | 27300 | 27300 | 27100 | 1184 |
| 359 | 20240118 | 132900 | 13321218200 | 27150 | 27150 | 27250 | 27150 | 735 |
| 360 | 20240118 | 132800 | 13301224750 | 27250 | 27100 | 27250 | 27050 | 1475 |
| 361 | 20240118 | 132700 | 13261196300 | 27100 | 27000 | 27100 | 27000 | 1647 |
| 362 | 20240118 | 132600 | 13216621150 | 27000 | 27050 | 27050 | 27000 | 1084 |
| 363 | 20240118 | 132500 | 13187332950 | 27000 | 27100 | 27100 | 27000 | 890 |
| 364 | 20240118 | 132400 | 13163255700 | 27050 | 27050 | 27100 | 27050 | 1240 |
| 365 | 20240118 | 132300 | 13129697950 | 27050 | 27050 | 27100 | 27050 | 437 |
| 366 | 20240118 | 132200 | 13117874800 | 27050 | 27100 | 27150 | 27050 | 751 |
| 367 | 20240118 | 132100 | 13097532650 | 27150 | 27050 | 27200 | 27050 | 1315 |
| 368 | 20240118 | 132000 | 13061933550 | 27050 | 27100 | 27250 | 27000 | 2279 |
| 369 | 20240118 | 131900 | 13000250550 | 27100 | 27150 | 27200 | 27050 | 1613 |
| 370 | 20240118 | 131800 | 12956540600 | 27100 | 27150 | 27150 | 27100 | 1300 |
| 371 | 20240118 | 131700 | 12921276550 | 27100 | 27150 | 27200 | 27100 | 1825 |
| 372 | 20240118 | 131600 | 12871776650 | 27150 | 27300 | 27300 | 27100 | 1369 |
| 373 | 20240118 | 131500 | 12834569700 | 27300 | 27150 | 27300 | 27150 | 1500 |
| 374 | 20240118 | 131400 | 12793788100 | 27150 | 27200 | 27300 | 27150 | 2312 |
| 375 | 20240118 | 131300 | 12730919500 | 27200 | 27300 | 27350 | 27200 | 3727 |
| 376 | 20240118 | 131200 | 12629270850 | 27350 | 27350 | 27350 | 27300 | 769 |
| 377 | 20240118 | 131100 | 12608270700 | 27300 | 27400 | 27400 | 27300 | 792 |
| 378 | 20240118 | 131000 | 12586625500 | 27300 | 27300 | 27400 | 27300 | 722 |
| 379 | 20240118 | 130900 | 12566881600 | 27300 | 27400 | 27400 | 27300 | 1153 |
| 380 | 20240118 | 130800 | 12535309600 | 27300 | 27350 | 27400 | 27300 | 924 |
| 381 | 20240118 | 130700 | 12510039900 | 27350 | 27350 | 27400 | 27300 | 709 |
| 382 | 20240118 | 130600 | 12490653000 | 27400 | 27350 | 27400 | 27300 | 1331 |
| 383 | 20240118 | 130500 | 12454244500 | 27350 | 27400 | 27400 | 27300 | 1570 |
| 384 | 20240118 | 130400 | 12411287650 | 27400 | 27400 | 27400 | 27300 | 1033 |
| 385 | 20240118 | 130300 | 12383019950 | 27350 | 27300 | 27350 | 27250 | 2184 |
| 386 | 20240118 | 130200 | 12323388450 | 27300 | 27250 | 27300 | 27250 | 467 |
| 387 | 20240118 | 130100 | 12310655300 | 27300 | 27350 | 27400 | 27300 | 2210 |
| 388 | 20240118 | 130000 | 12250257400 | 27350 | 27400 | 27450 | 27350 | 1709 |
| 389 | 20240118 | 125900 | 12203477550 | 27400 | 27450 | 27450 | 27400 | 1721 |
| 390 | 20240118 | 125800 | 12156310300 | 27450 | 27400 | 27450 | 27400 | 324 |
| 391 | 20240118 | 125700 | 12147426100 | 27450 | 27450 | 27450 | 27400 | 877 |
| 392 | 20240118 | 125600 | 12123388450 | 27450 | 27450 | 27450 | 27450 | 122 |
| 393 | 20240118 | 125500 | 12120039550 | 27450 | 27450 | 27500 | 27400 | 412 |
| 394 | 20240118 | 125400 | 12108729350 | 27500 | 27500 | 27500 | 27450 | 481 |
| 395 | 20240118 | 125300 | 12095511500 | 27500 | 27500 | 27500 | 27500 | 60 |
| 396 | 20240118 | 125200 | 12093861500 | 27500 | 27500 | 27500 | 27450 | 200 |
| 397 | 20240118 | 125100 | 12088371100 | 27500 | 27500 | 27500 | 27400 | 1303 |
| 398 | 20240118 | 125000 | 12052624350 | 27500 | 27500 | 27500 | 27450 | 550 |
| 399 | 20240118 | 124900 | 12037509350 | 27450 | 27500 | 27500 | 27400 | 1073 |
| 400 | 20240118 | 124800 | 12008078950 | 27500 | 27550 | 27550 | 27500 | 240 |
| 401 | 20240118 | 124700 | 12001473650 | 27550 | 27550 | 27550 | 27500 | 168 |
| 402 | 20240118 | 124600 | 11996846600 | 27550 | 27600 | 27600 | 27550 | 87 |
| 403 | 20240118 | 124500 | 11994449000 | 27600 | 27600 | 27600 | 27550 | 399 |
| 404 | 20240118 | 124400 | 11983439100 | 27600 | 27650 | 27650 | 27450 | 537 |
| 405 | 20240118 | 124300 | 11968675100 | 27650 | 27650 | 27650 | 27600 | 131 |
| 406 | 20240118 | 124200 | 11965053000 | 27650 | 27600 | 27650 | 27600 | 639 |
| 407 | 20240118 | 124100 | 11947399000 | 27600 | 27600 | 27600 | 27600 | 343 |
| 408 | 20240118 | 124000 | 11937932200 | 27600 | 27650 | 27650 | 27450 | 627 |
| 409 | 20240118 | 123900 | 11920702150 | 27650 | 27550 | 27650 | 27500 | 608 |
| 410 | 20240118 | 123800 | 11903954200 | 27450 | 27650 | 27650 | 27450 | 4302 |
| 411 | 20240118 | 123700 | 11785759250 | 27650 | 27700 | 27700 | 27650 | 386 |
| 412 | 20240118 | 123600 | 11775084750 | 27700 | 27650 | 27700 | 27650 | 380 |
| 413 | 20240118 | 123500 | 11764562000 | 27700 | 27650 | 27700 | 27650 | 478 |
| 414 | 20240118 | 123400 | 11751343100 | 27650 | 27650 | 27650 | 27650 | 246 |
| 415 | 20240118 | 123300 | 11744541200 | 27650 | 27650 | 27650 | 27500 | 566 |
| 416 | 20240118 | 123200 | 11728955850 | 27650 | 27650 | 27650 | 27550 | 243 |
| 417 | 20240118 | 123100 | 11722237400 | 27650 | 27650 | 27650 | 27600 | 623 |
| 418 | 20240118 | 123000 | 11705028150 | 27650 | 27700 | 27700 | 27550 | 231 |
| 419 | 20240118 | 122900 | 11698641900 | 27700 | 27700 | 27700 | 27650 | 235 |
| 420 | 20240118 | 122800 | 11692138450 | 27700 | 27700 | 27750 | 27650 | 91 |
| 421 | 20240118 | 122700 | 11689617800 | 27750 | 27700 | 27750 | 27700 | 162 |
| 422 | 20240118 | 122600 | 11685126450 | 27700 | 27800 | 27800 | 27650 | 511 |
| 423 | 20240118 | 122500 | 11670972700 | 27800 | 27800 | 27800 | 27700 | 389 |
| 424 | 20240118 | 122400 | 11660168600 | 27800 | 27800 | 27800 | 27750 | 178 |
| 425 | 20240118 | 122300 | 11655221200 | 27800 | 27800 | 27800 | 27750 | 323 |
| 426 | 20240118 | 122200 | 11646242100 | 27800 | 27800 | 27800 | 27750 | 648 |
| 427 | 20240118 | 122100 | 11628239550 | 27800 | 27750 | 27800 | 27750 | 193 |
| 428 | 20240118 | 122000 | 11622874650 | 27750 | 27600 | 27800 | 27600 | 3266 |
| 429 | 20240118 | 121900 | 11532683000 | 27600 | 27550 | 27600 | 27500 | 710 |
| 430 | 20240118 | 121800 | 11513101050 | 27550 | 27600 | 27600 | 27550 | 287 |
| 431 | 20240118 | 121700 | 11505182450 | 27600 | 27600 | 27600 | 27500 | 1018 |
| 432 | 20240118 | 121600 | 11477179250 | 27600 | 27550 | 27600 | 27500 | 471 |
| 433 | 20240118 | 121500 | 11464190200 | 27550 | 27550 | 27600 | 27550 | 279 |
| 434 | 20240118 | 121400 | 11456498000 | 27550 | 27600 | 27600 | 27550 | 61 |
| 435 | 20240118 | 121300 | 11454815400 | 27600 | 27600 | 27600 | 27550 | 112 |
| 436 | 20240118 | 121200 | 11451729250 | 27600 | 27600 | 27600 | 27550 | 404 |
| 437 | 20240118 | 121100 | 11440589600 | 27600 | 27600 | 27600 | 27550 | 224 |
| 438 | 20240118 | 121000 | 11434407800 | 27600 | 27550 | 27600 | 27550 | 948 |
| 439 | 20240118 | 120900 | 11408251050 | 27600 | 27550 | 27600 | 27550 | 779 |
| 440 | 20240118 | 120800 | 11386786150 | 27550 | 27550 | 27550 | 27550 | 27 |
| 441 | 20240118 | 120700 | 11386042300 | 27550 | 27600 | 27600 | 27550 | 49 |
| 442 | 20240118 | 120600 | 11384690300 | 27600 | 27550 | 27600 | 27500 | 1397 |
| 443 | 20240118 | 120500 | 11346230500 | 27500 | 27550 | 27550 | 27500 | 698 |
| 444 | 20240118 | 120400 | 11327009150 | 27550 | 27550 | 27600 | 27550 | 261 |
| 445 | 20240118 | 120300 | 11319813100 | 27600 | 27650 | 27650 | 27600 | 265 |
| 446 | 20240118 | 120200 | 11312489700 | 27500 | 27550 | 27650 | 27500 | 108 |
| 447 | 20240118 | 120100 | 11309514000 | 27550 | 27550 | 27600 | 27500 | 603 |
| 448 | 20240118 | 120000 | 11292882450 | 27600 | 27600 | 27600 | 27450 | 2601 |
| 449 | 20240118 | 115900 | 11221354250 | 27600 | 27550 | 27600 | 27550 | 732 |
| 450 | 20240118 | 115800 | 11201182300 | 27550 | 27650 | 27650 | 27550 | 814 |
| 451 | 20240118 | 115700 | 11178735700 | 27700 | 27700 | 27700 | 27550 | 725 |
| 452 | 20240118 | 115600 | 11158751050 | 27700 | 27700 | 27700 | 27550 | 5461 |
| 453 | 20240118 | 115500 | 11007885600 | 27750 | 27750 | 27800 | 27700 | 1722 |
| 454 | 20240118 | 115400 | 10960105550 | 27750 | 27850 | 27850 | 27750 | 1214 |
| 455 | 20240118 | 115300 | 10926352150 | 27850 | 27850 | 27850 | 27850 | 92 |
| 456 | 20240118 | 115200 | 10923789950 | 27850 | 27800 | 27850 | 27800 | 269 |
| 457 | 20240118 | 115100 | 10916308500 | 27800 | 27850 | 27850 | 27800 | 78 |
| 458 | 20240118 | 115000 | 10914137450 | 27850 | 27900 | 27900 | 27800 | 214 |
| 459 | 20240118 | 114900 | 10908182300 | 27800 | 27900 | 27900 | 27800 | 700 |
| 460 | 20240118 | 114800 | 10888685500 | 27850 | 27850 | 27900 | 27850 | 330 |
| 461 | 20240118 | 114700 | 10879492050 | 27900 | 27900 | 27900 | 27850 | 136 |
| 462 | 20240118 | 114600 | 10875700200 | 27850 | 27900 | 27900 | 27850 | 348 |
| 463 | 20240118 | 114500 | 10865996700 | 27950 | 27950 | 27950 | 27900 | 146 |
| 464 | 20240118 | 114400 | 10861916800 | 27950 | 27900 | 27950 | 27900 | 759 |
| 465 | 20240118 | 114300 | 10840740400 | 27900 | 27900 | 27900 | 27850 | 166 |
| 466 | 20240118 | 114200 | 10836110500 | 27900 | 27950 | 27950 | 27900 | 106 |
| 467 | 20240118 | 114100 | 10833150450 | 27950 | 27950 | 27950 | 27950 | 542 |
| 468 | 20240118 | 114000 | 10818001550 | 27950 | 27950 | 27950 | 27900 | 511 |
| 469 | 20240118 | 113900 | 10803719150 | 27950 | 27900 | 27950 | 27900 | 331 |
| 470 | 20240118 | 113800 | 10794480600 | 27950 | 27900 | 27950 | 27900 | 698 |
| 471 | 20240118 | 113700 | 10775002750 | 27900 | 27950 | 27950 | 27900 | 230 |
| 472 | 20240118 | 113600 | 10768574400 | 27950 | 27900 | 27950 | 27900 | 600 |
| 473 | 20240118 | 113500 | 10751831650 | 27900 | 27900 | 27900 | 27900 | 647 |
| 474 | 20240118 | 113400 | 10733780350 | 27900 | 27900 | 27900 | 27900 | 48 |
| 475 | 20240118 | 113300 | 10732441150 | 27900 | 27900 | 27950 | 27900 | 344 |
| 476 | 20240118 | 113200 | 10722841400 | 27900 | 27950 | 27950 | 27900 | 276 |
| 477 | 20240118 | 113100 | 10715134850 | 27950 | 27900 | 27950 | 27900 | 660 |
| 478 | 20240118 | 113000 | 10696720000 | 27900 | 27900 | 27900 | 27850 | 305 |
| 479 | 20240118 | 112900 | 10688220300 | 27900 | 27900 | 27900 | 27900 | 58 |
| 480 | 20240118 | 112800 | 10686602100 | 27950 | 27850 | 27950 | 27850 | 26 |
| 481 | 20240118 | 112700 | 10685877400 | 27950 | 27900 | 27950 | 27850 | 688 |
| 482 | 20240118 | 112600 | 10666679400 | 27850 | 27900 | 27900 | 27850 | 203 |
| 483 | 20240118 | 112500 | 10661024350 | 27850 | 27900 | 27900 | 27850 | 111 |
| 484 | 20240118 | 112400 | 10657927500 | 27950 | 27950 | 27950 | 27900 | 321 |
| 485 | 20240118 | 112300 | 10648961050 | 27850 | 27850 | 27850 | 27800 | 300 |
| 486 | 20240118 | 112200 | 10640606100 | 27850 | 27950 | 27950 | 27850 | 372 |
| 487 | 20240118 | 112100 | 10630215400 | 27950 | 27850 | 28000 | 27800 | 473 |
| 488 | 20240118 | 112000 | 10617034650 | 27850 | 27900 | 27900 | 27850 | 604 |
| 489 | 20240118 | 111900 | 10600183100 | 27900 | 27800 | 27900 | 27800 | 540 |
| 490 | 20240118 | 111800 | 10585144300 | 27800 | 27750 | 27800 | 27700 | 2084 |
| 491 | 20240118 | 111700 | 10527248950 | 27700 | 27700 | 27800 | 27700 | 280 |
| 492 | 20240118 | 111600 | 10519492350 | 27700 | 27750 | 27800 | 27650 | 2153 |
| 493 | 20240118 | 111500 | 10459849000 | 27800 | 27750 | 27800 | 27750 | 676 |
| 494 | 20240118 | 111400 | 10441082600 | 27700 | 27750 | 27750 | 27700 | 1404 |
| 495 | 20240118 | 111300 | 10402179900 | 27750 | 27750 | 27800 | 27700 | 1342 |
| 496 | 20240118 | 111200 | 10364935900 | 27750 | 27750 | 27800 | 27700 | 855 |
| 497 | 20240118 | 111100 | 10341192950 | 27700 | 27700 | 27750 | 27600 | 4319 |
| 498 | 20240118 | 111000 | 10221685550 | 27750 | 27850 | 27850 | 27700 | 5642 |
| 499 | 20240118 | 110900 | 10064816300 | 27850 | 27900 | 27900 | 27850 | 381 |
| 500 | 20240118 | 110800 | 10054193250 | 27900 | 27850 | 28000 | 27850 | 1033 |
| 501 | 20240118 | 110700 | 10025377800 | 27850 | 27950 | 28000 | 27850 | 2771 |
| 502 | 20240118 | 110600 | 9948049200 | 27950 | 28000 | 28000 | 27950 | 1114 |
| 503 | 20240118 | 110500 | 9916869500 | 28050 | 28000 | 28150 | 27950 | 1691 |
| 504 | 20240118 | 110400 | 9869516650 | 28000 | 28050 | 28100 | 28000 | 2405 |
| 505 | 20240118 | 110300 | 9802168600 | 28150 | 28100 | 28150 | 28000 | 864 |
| 506 | 20240118 | 110200 | 9777943450 | 28150 | 28200 | 28200 | 28050 | 3212 |
| 507 | 20240118 | 110100 | 9687680350 | 28250 | 28350 | 28350 | 28200 | 128 |
| 508 | 20240118 | 110000 | 9684063350 | 28350 | 28300 | 28350 | 28200 | 1031 |
| 509 | 20240118 | 105900 | 9654851800 | 28300 | 28350 | 28350 | 28300 | 1394 |
| 510 | 20240118 | 105800 | 9615389350 | 28350 | 28250 | 28350 | 28250 | 567 |
| 511 | 20240118 | 105700 | 9599343250 | 28250 | 28200 | 28300 | 28200 | 382 |
| 512 | 20240118 | 105600 | 9588547300 | 28200 | 28100 | 28200 | 28050 | 6287 |
| 513 | 20240118 | 105500 | 9411587300 | 28100 | 28200 | 28200 | 28050 | 1567 |
| 514 | 20240118 | 105400 | 9367536900 | 28200 | 28100 | 28200 | 28100 | 380 |
| 515 | 20240118 | 105300 | 9356829100 | 28100 | 28100 | 28200 | 28050 | 3959 |
| 516 | 20240118 | 105200 | 9245564800 | 28050 | 27950 | 28100 | 27900 | 311 |
| 517 | 20240118 | 105100 | 9236859450 | 27900 | 28150 | 28150 | 27900 | 1159 |
| 518 | 20240118 | 105000 | 9204417700 | 28050 | 28050 | 28150 | 27950 | 5922 |
| 519 | 20240118 | 104900 | 9038540600 | 28050 | 28200 | 28200 | 28050 | 2830 |
| 520 | 20240118 | 104800 | 8959040450 | 28200 | 28250 | 28250 | 28100 | 4021 |
| 521 | 20240118 | 104700 | 8845906750 | 28250 | 28150 | 28300 | 28150 | 3564 |
| 522 | 20240118 | 104600 | 8745411650 | 28200 | 28300 | 28350 | 28150 | 2533 |
| 523 | 20240118 | 104500 | 8673952900 | 28350 | 28300 | 28350 | 28250 | 1079 |
| 524 | 20240118 | 104400 | 8643405900 | 28300 | 28400 | 28400 | 28250 | 1748 |
| 525 | 20240118 | 104300 | 8593847050 | 28400 | 28300 | 28400 | 28200 | 3552 |
| 526 | 20240118 | 104200 | 8493227850 | 28300 | 28300 | 28300 | 28150 | 3521 |
| 527 | 20240118 | 104100 | 8393859400 | 28300 | 28350 | 28350 | 28300 | 626 |
| 528 | 20240118 | 104000 | 8376125400 | 28350 | 28450 | 28450 | 28300 | 903 |
| 529 | 20240118 | 103900 | 8350495850 | 28450 | 28450 | 28450 | 28400 | 1805 |
| 530 | 20240118 | 103800 | 8299199000 | 28500 | 28300 | 28500 | 28300 | 3292 |
| 531 | 20240118 | 103700 | 8205725700 | 28350 | 28400 | 28400 | 28150 | 1592 |
| 532 | 20240118 | 103600 | 8160677600 | 28400 | 28350 | 28400 | 28250 | 1800 |
| 533 | 20240118 | 103500 | 8109664450 | 28350 | 28300 | 28400 | 28250 | 426 |
| 534 | 20240118 | 103400 | 8097582800 | 28300 | 28400 | 28500 | 28300 | 9466 |
| 535 | 20240118 | 103300 | 7829109250 | 28400 | 28450 | 28500 | 28400 | 2306 |
| 536 | 20240118 | 103200 | 7763565650 | 28450 | 28500 | 28500 | 28400 | 4282 |
| 537 | 20240118 | 103100 | 7641691700 | 28500 | 28500 | 28650 | 28500 | 10313 |
| 538 | 20240118 | 103000 | 7347207650 | 28500 | 28550 | 28600 | 28500 | 9770 |
| 539 | 20240118 | 102900 | 7068521600 | 28600 | 28400 | 28600 | 28350 | 10062 |
| 540 | 20240118 | 102800 | 6782077800 | 28400 | 28100 | 28450 | 28100 | 9196 |
| 541 | 20240118 | 102700 | 6521909250 | 28100 | 28250 | 28300 | 28050 | 7339 |
| 542 | 20240118 | 102600 | 6315164700 | 28350 | 28350 | 28400 | 28250 | 10676 |
| 543 | 20240118 | 102500 | 6012512100 | 28300 | 28350 | 28400 | 28250 | 12753 |
| 544 | 20240118 | 102400 | 5651211350 | 28400 | 28250 | 28400 | 28250 | 6485 |
| 545 | 20240118 | 102300 | 5467244450 | 28250 | 28350 | 28400 | 28250 | 10283 |
| 546 | 20240118 | 102200 | 5175740950 | 28350 | 28200 | 28450 | 28200 | 12039 |
| 547 | 20240118 | 102100 | 4834357650 | 28250 | 28150 | 28350 | 28000 | 31427 |
| 548 | 20240118 | 102000 | 3947934350 | 28150 | 27950 | 28150 | 27950 | 17027 |
| 549 | 20240118 | 101900 | 3469865550 | 27950 | 27900 | 27950 | 27850 | 6708 |
| 550 | 20240118 | 101800 | 3282773300 | 27900 | 27850 | 28000 | 27850 | 6160 |
| 551 | 20240118 | 101700 | 3110716200 | 27850 | 27800 | 27850 | 27800 | 2180 |
| 552 | 20240118 | 101600 | 3050030650 | 27800 | 27800 | 27850 | 27750 | 3277 |
| 553 | 20240118 | 101500 | 2958941150 | 27750 | 27700 | 27750 | 27700 | 1538 |
| 554 | 20240118 | 101400 | 2916278550 | 27700 | 27700 | 27700 | 27650 | 1270 |
| 555 | 20240118 | 101300 | 2881111250 | 27650 | 27700 | 27700 | 27650 | 1012 |
| 556 | 20240118 | 101200 | 2853089200 | 27700 | 27700 | 27700 | 27650 | 679 |
| 557 | 20240118 | 101100 | 2834291700 | 27700 | 27550 | 27700 | 27550 | 2751 |
| 558 | 20240118 | 101000 | 2758174300 | 27550 | 27550 | 27550 | 27500 | 637 |
| 559 | 20240118 | 100900 | 2740644950 | 27550 | 27400 | 27550 | 27350 | 3047 |
| 560 | 20240118 | 100800 | 2657031250 | 27350 | 27350 | 27350 | 27300 | 870 |
| 561 | 20240118 | 100700 | 2633253700 | 27300 | 27400 | 27400 | 27300 | 1341 |
| 562 | 20240118 | 100600 | 2596614350 | 27400 | 27450 | 27450 | 27400 | 666 |
| 563 | 20240118 | 100500 | 2578356900 | 27450 | 27400 | 27450 | 27350 | 1312 |
| 564 | 20240118 | 100400 | 2542462600 | 27400 | 27400 | 27400 | 27350 | 1019 |
| 565 | 20240118 | 100300 | 2514557000 | 27350 | 27350 | 27400 | 27350 | 1138 |
| 566 | 20240118 | 100200 | 2483430050 | 27350 | 27400 | 27400 | 27350 | 844 |
| 567 | 20240118 | 100100 | 2460333650 | 27400 | 27450 | 27450 | 27400 | 1007 |
| 568 | 20240118 | 100000 | 2432737350 | 27450 | 27400 | 27450 | 27400 | 448 |
| 569 | 20240118 | 095900 | 2420458500 | 27450 | 27500 | 27500 | 27450 | 117 |
| 570 | 20240118 | 095800 | 2417241200 | 27500 | 27500 | 27500 | 27450 | 327 |
| 571 | 20240118 | 095700 | 2408258700 | 27500 | 27450 | 27500 | 27400 | 364 |
| 572 | 20240118 | 095600 | 2398266750 | 27450 | 27450 | 27500 | 27450 | 568 |
| 573 | 20240118 | 095500 | 2382670200 | 27450 | 27550 | 27550 | 27400 | 758 |
| 574 | 20240118 | 095400 | 2361862000 | 27550 | 27700 | 27700 | 27550 | 2523 |
| 575 | 20240118 | 095300 | 2292090850 | 27700 | 27550 | 27700 | 27550 | 3464 |
| 576 | 20240118 | 095200 | 2196321150 | 27600 | 27500 | 27600 | 27500 | 2276 |
| 577 | 20240118 | 095100 | 2133623500 | 27500 | 27450 | 27500 | 27400 | 730 |
| 578 | 20240118 | 095000 | 2113571250 | 27450 | 27500 | 27500 | 27450 | 1866 |
| 579 | 20240118 | 094900 | 2062338850 | 27500 | 27550 | 27550 | 27500 | 440 |
| 580 | 20240118 | 094800 | 2050233550 | 27550 | 27500 | 27600 | 27450 | 2161 |
| 581 | 20240118 | 094700 | 1990728500 | 27550 | 27500 | 27550 | 27500 | 1814 |
| 582 | 20240118 | 094600 | 1940837500 | 27500 | 27500 | 27500 | 27400 | 544 |
| 583 | 20240118 | 094500 | 1925882800 | 27500 | 27450 | 27500 | 27450 | 1418 |
| 584 | 20240118 | 094400 | 1886948000 | 27450 | 27400 | 27450 | 27400 | 209 |
| 585 | 20240118 | 094300 | 1881218400 | 27400 | 27400 | 27400 | 27400 | 414 |
| 586 | 20240118 | 094200 | 1869874800 | 27400 | 27450 | 27450 | 27400 | 1242 |
| 587 | 20240118 | 094100 | 1835820800 | 27450 | 27500 | 27500 | 27450 | 520 |
| 588 | 20240118 | 094000 | 1821528850 | 27500 | 27500 | 27600 | 27450 | 1287 |
| 589 | 20240118 | 093900 | 1786117500 | 27500 | 27450 | 27500 | 27450 | 906 |
| 590 | 20240118 | 093800 | 1761209450 | 27450 | 27500 | 27500 | 27450 | 2105 |
| 591 | 20240118 | 093700 | 1703421350 | 27500 | 27450 | 27500 | 27450 | 1472 |
| 592 | 20240118 | 093600 | 1662974250 | 27400 | 27300 | 27400 | 27100 | 3189 |
| 593 | 20240118 | 093500 | 1576107350 | 27300 | 27350 | 27350 | 27250 | 1187 |
| 594 | 20240118 | 093400 | 1543699500 | 27350 | 27400 | 27400 | 27350 | 590 |
| 595 | 20240118 | 093300 | 1527547500 | 27450 | 27500 | 27500 | 27400 | 878 |
| 596 | 20240118 | 093200 | 1503456150 | 27500 | 27550 | 27550 | 27400 | 2642 |
| 597 | 20240118 | 093100 | 1430850850 | 27550 | 27550 | 27600 | 27500 | 2963 |
| 598 | 20240118 | 093000 | 1349222850 | 27600 | 27500 | 27600 | 27450 | 2373 |
| 599 | 20240118 | 092900 | 1283878300 | 27400 | 27350 | 27550 | 27350 | 3895 |
| 600 | 20240118 | 092800 | 1176793550 | 27350 | 27400 | 27450 | 27350 | 1315 |
| 601 | 20240118 | 092700 | 1140755600 | 27400 | 27300 | 27450 | 27300 | 3357 |
| 602 | 20240118 | 092600 | 1048840250 | 27300 | 27050 | 27300 | 27050 | 1445 |
| 603 | 20240118 | 092500 | 1009486150 | 27050 | 27100 | 27200 | 27050 | 907 |
| 604 | 20240118 | 092400 | 984884700 | 27000 | 27000 | 27050 | 27000 | 2075 |
| 605 | 20240118 | 092300 | 928804500 | 27050 | 27050 | 27050 | 27000 | 593 |
| 606 | 20240118 | 092200 | 912786700 | 27100 | 27050 | 27100 | 27050 | 342 |
| 607 | 20240118 | 092100 | 903533100 | 27000 | 27050 | 27100 | 27000 | 3373 |
| 608 | 20240118 | 092000 | 812440200 | 27050 | 27050 | 27050 | 27000 | 1176 |
| 609 | 20240118 | 091900 | 780631450 | 27100 | 27150 | 27150 | 27050 | 1462 |
| 610 | 20240118 | 091800 | 740996100 | 27200 | 27200 | 27300 | 27200 | 1788 |
| 611 | 20240118 | 091700 | 692284700 | 27250 | 27200 | 27250 | 27150 | 414 |
| 612 | 20240118 | 091600 | 681016450 | 27250 | 27400 | 27400 | 27250 | 899 |
| 613 | 20240118 | 091500 | 656458000 | 27400 | 27400 | 27400 | 27300 | 281 |
| 614 | 20240118 | 091400 | 648781850 | 27400 | 27400 | 27400 | 27300 | 74 |
| 615 | 20240118 | 091300 | 646757450 | 27400 | 27350 | 27400 | 27250 | 729 |
| 616 | 20240118 | 091200 | 626860400 | 27350 | 27350 | 27350 | 27300 | 1151 |
| 617 | 20240118 | 091100 | 595396350 | 27350 | 27250 | 27350 | 27200 | 1183 |
| 618 | 20240118 | 091000 | 563148050 | 27250 | 27200 | 27250 | 27150 | 303 |
| 619 | 20240118 | 090900 | 554891800 | 27250 | 27200 | 27300 | 27050 | 1851 |
| 620 | 20240118 | 090800 | 504540350 | 27200 | 27050 | 27200 | 27000 | 801 |
| 621 | 20240118 | 090700 | 482841900 | 27050 | 27200 | 27300 | 27050 | 2533 |
| 622 | 20240118 | 090600 | 414257650 | 27250 | 27200 | 27350 | 27100 | 890 |
| 623 | 20240118 | 090500 | 389996250 | 27000 | 27350 | 27350 | 27000 | 2447 |
| 624 | 20240118 | 090400 | 323575900 | 27350 | 27400 | 27600 | 27300 | 3117 |
| 625 | 20240118 | 090300 | 237916150 | 27550 | 27450 | 27600 | 27350 | 1526 |
| 626 | 20240118 | 090200 | 195963450 | 27400 | 27300 | 27500 | 27300 | 1404 |
| 627 | 20240118 | 090100 | 157525000 | 27350 | 27450 | 27500 | 27300 | 2407 |
| 628 | 20240118 | 090000 | 91480350 | 27450 | 27250 | 27450 | 27250 | 2732 |