32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240118 | 184700 | 12399884000 | 36850 | 36850 | 36850 | 36850 | 5699 |
| 3 | 20240118 | 184600 | 12399884000 | 36850 | 36850 | 36850 | 36850 | 0 |
| 4 | 20240118 | 184500 | 12399884000 | 36850 | 36850 | 36850 | 36850 | 0 |
| 5 | 20240118 | 184400 | 12399884000 | 36850 | 36850 | 36850 | 36850 | 0 |
| 6 | 20240118 | 184300 | 12399884000 | 36850 | 36850 | 36850 | 36850 | 0 |
| 7 | 20240118 | 184200 | 12399884000 | 36850 | 36850 | 36850 | 36850 | 0 |
| 8 | 20240118 | 184100 | 12399884000 | 36850 | 36850 | 36850 | 36850 | 0 |
| 9 | 20240118 | 184000 | 12399884000 | 36850 | 36850 | 36850 | 36850 | 0 |
| 10 | 20240118 | 183900 | 12399884000 | 36850 | 36850 | 36850 | 36850 | 0 |
| 11 | 20240118 | 183800 | 12399884000 | 36850 | 36850 | 36850 | 36850 | 0 |
| 12 | 20240118 | 183700 | 12399884000 | 36850 | 36850 | 36850 | 36850 | 0 |
| 13 | 20240118 | 183600 | 12399884000 | 36850 | 36850 | 36850 | 36850 | 0 |
| 14 | 20240118 | 183500 | 12399884000 | 36850 | 36850 | 36850 | 36850 | 0 |
| 15 | 20240118 | 183400 | 12399884000 | 36850 | 36850 | 36850 | 36850 | 0 |
| 16 | 20240118 | 183300 | 12399884000 | 36850 | 36850 | 36850 | 36850 | 0 |
| 17 | 20240118 | 183200 | 12399884000 | 36850 | 36850 | 36850 | 36850 | 0 |
| 18 | 20240118 | 183100 | 12399884000 | 36850 | 36850 | 36850 | 36850 | 0 |
| 19 | 20240118 | 183000 | 12399884000 | 36850 | 36850 | 36850 | 36850 | 0 |
| 20 | 20240118 | 182900 | 12399884000 | 36850 | 36850 | 36850 | 36850 | 0 |
| 21 | 20240118 | 182800 | 12399884000 | 36850 | 36850 | 36850 | 36850 | 0 |
| 22 | 20240118 | 182700 | 12399884000 | 36850 | 36850 | 36850 | 36850 | 0 |
| 23 | 20240118 | 182600 | 12399884000 | 36850 | 36850 | 36850 | 36850 | 0 |
| 24 | 20240118 | 182500 | 12399884000 | 36850 | 36850 | 36850 | 36850 | 0 |
| 25 | 20240118 | 182400 | 12399884000 | 36850 | 36850 | 36850 | 36850 | 0 |
| 26 | 20240118 | 182300 | 12399884000 | 36850 | 36850 | 36850 | 36850 | 0 |
| 27 | 20240118 | 182200 | 12399884000 | 36850 | 36850 | 36850 | 36850 | 0 |
| 28 | 20240118 | 182100 | 12399884000 | 36850 | 36850 | 36850 | 36850 | 0 |
| 29 | 20240118 | 182000 | 12399884000 | 36850 | 36850 | 36850 | 36850 | 0 |
| 30 | 20240118 | 181900 | 12399884000 | 36850 | 36850 | 36850 | 36850 | 0 |
| 31 | 20240118 | 181800 | 12399884000 | 36850 | 36850 | 36850 | 36850 | 0 |
| 32 | 20240118 | 181700 | 12399884000 | 36850 | 36850 | 36850 | 36850 | 5699 |
| 33 | 20240118 | 181600 | 12399884000 | 36850 | 36850 | 36850 | 36850 | 0 |
| 34 | 20240118 | 181500 | 12399884000 | 36850 | 36850 | 36850 | 36850 | 0 |
| 35 | 20240118 | 181400 | 12399884000 | 36850 | 36850 | 36850 | 36850 | 0 |
| 36 | 20240118 | 181300 | 12399884000 | 36850 | 36850 | 36850 | 36850 | 0 |
| 37 | 20240118 | 181200 | 12399884000 | 36850 | 36850 | 36850 | 36850 | 0 |
| 38 | 20240118 | 181100 | 12399884000 | 36850 | 36850 | 36850 | 36850 | 0 |
| 39 | 20240118 | 181000 | 12399884000 | 36850 | 36850 | 36850 | 36850 | 0 |
| 40 | 20240118 | 180900 | 12399884000 | 36850 | 36850 | 36850 | 36850 | 0 |
| 41 | 20240118 | 180800 | 12399884000 | 36850 | 36850 | 36850 | 36850 | 0 |
| 42 | 20240118 | 180700 | 12399884000 | 36850 | 36850 | 36850 | 36850 | 0 |
| 43 | 20240118 | 180600 | 12399884000 | 36850 | 36850 | 36850 | 36850 | 0 |
| 44 | 20240118 | 180500 | 12399884000 | 36850 | 36850 | 36850 | 36850 | 0 |
| 45 | 20240118 | 180400 | 12399884000 | 36850 | 36850 | 36850 | 36850 | 0 |
| 46 | 20240118 | 180300 | 12399884000 | 36850 | 36850 | 36850 | 36850 | 0 |
| 47 | 20240118 | 180200 | 12399884000 | 36850 | 36850 | 36850 | 36850 | 0 |
| 48 | 20240118 | 180100 | 12399884000 | 36850 | 36850 | 36850 | 36850 | 0 |
| 49 | 20240118 | 180000 | 12399884000 | 36850 | 36850 | 36850 | 36850 | 0 |
| 50 | 20240118 | 175900 | 12399884000 | 36850 | 36850 | 36850 | 36850 | 0 |
| 51 | 20240118 | 175800 | 12399884000 | 36850 | 36850 | 36850 | 36850 | 0 |
| 52 | 20240118 | 175700 | 12399884000 | 36850 | 36850 | 36850 | 36850 | 0 |
| 53 | 20240118 | 175600 | 12399884000 | 36850 | 36850 | 36850 | 36850 | 0 |
| 54 | 20240118 | 175500 | 12399884000 | 36850 | 36850 | 36850 | 36850 | 0 |
| 55 | 20240118 | 175400 | 12399884000 | 36850 | 36850 | 36850 | 36850 | 0 |
| 56 | 20240118 | 175300 | 12399884000 | 36850 | 36850 | 36850 | 36850 | 0 |
| 57 | 20240118 | 175200 | 12399884000 | 36850 | 36850 | 36850 | 36850 | 0 |
| 58 | 20240118 | 175100 | 12399884000 | 36850 | 36850 | 36850 | 36850 | 0 |
| 59 | 20240118 | 175000 | 12399884000 | 36850 | 36850 | 36850 | 36850 | 0 |
| 60 | 20240118 | 174900 | 12399884000 | 36850 | 36850 | 36850 | 36850 | 0 |
| 61 | 20240118 | 174800 | 12399884000 | 36850 | 36850 | 36850 | 36850 | 0 |
| 62 | 20240118 | 174700 | 12399884000 | 36850 | 36850 | 36850 | 36850 | 5699 |
| 63 | 20240118 | 174600 | 12399884000 | 36850 | 36850 | 36850 | 36850 | 0 |
| 64 | 20240118 | 174500 | 12399884000 | 36850 | 36850 | 36850 | 36850 | 0 |
| 65 | 20240118 | 174400 | 12399884000 | 36850 | 36850 | 36850 | 36850 | 0 |
| 66 | 20240118 | 174300 | 12399884000 | 36850 | 36850 | 36850 | 36850 | 0 |
| 67 | 20240118 | 174200 | 12399884000 | 36850 | 36850 | 36850 | 36850 | 0 |
| 68 | 20240118 | 174100 | 12399884000 | 36850 | 36850 | 36850 | 36850 | 0 |
| 69 | 20240118 | 174000 | 12399884000 | 36850 | 36850 | 36850 | 36850 | 0 |
| 70 | 20240118 | 173900 | 12399884000 | 36850 | 36850 | 36850 | 36850 | 0 |
| 71 | 20240118 | 173800 | 12399884000 | 36850 | 36850 | 36850 | 36850 | 0 |
| 72 | 20240118 | 173700 | 12399884000 | 36850 | 36850 | 36850 | 36850 | 0 |
| 73 | 20240118 | 173600 | 12399884000 | 36850 | 36850 | 36850 | 36850 | 0 |
| 74 | 20240118 | 173500 | 12399884000 | 36850 | 36850 | 36850 | 36850 | 0 |
| 75 | 20240118 | 173400 | 12399884000 | 36850 | 36850 | 36850 | 36850 | 0 |
| 76 | 20240118 | 173300 | 12399884000 | 36850 | 36850 | 36850 | 36850 | 0 |
| 77 | 20240118 | 173200 | 12399884000 | 36850 | 36850 | 36850 | 36850 | 0 |
| 78 | 20240118 | 173100 | 12399884000 | 36850 | 36850 | 36850 | 36850 | 0 |
| 79 | 20240118 | 173000 | 12399884000 | 36850 | 36850 | 36850 | 36850 | 0 |
| 80 | 20240118 | 172900 | 12399884000 | 36850 | 36850 | 36850 | 36850 | 0 |
| 81 | 20240118 | 172800 | 12399884000 | 36850 | 36850 | 36850 | 36850 | 0 |
| 82 | 20240118 | 172700 | 12399884000 | 36850 | 36850 | 36850 | 36850 | 0 |
| 83 | 20240118 | 172600 | 12399884000 | 36850 | 36850 | 36850 | 36850 | 0 |
| 84 | 20240118 | 172500 | 12399884000 | 36850 | 36850 | 36850 | 36850 | 0 |
| 85 | 20240118 | 172400 | 12399884000 | 36850 | 36850 | 36850 | 36850 | 0 |
| 86 | 20240118 | 172300 | 12399884000 | 36850 | 36850 | 36850 | 36850 | 0 |
| 87 | 20240118 | 172200 | 12399884000 | 36850 | 36850 | 36850 | 36850 | 0 |
| 88 | 20240118 | 172100 | 12399884000 | 36850 | 36850 | 36850 | 36850 | 0 |
| 89 | 20240118 | 172000 | 12399884000 | 36850 | 36850 | 36850 | 36850 | 0 |
| 90 | 20240118 | 171900 | 12399884000 | 36850 | 36850 | 36850 | 36850 | 0 |
| 91 | 20240118 | 171800 | 12399884000 | 36850 | 36850 | 36850 | 36850 | 0 |
| 92 | 20240118 | 171700 | 12399884000 | 36850 | 36850 | 36850 | 36850 | 5699 |
| 93 | 20240118 | 171600 | 12399884000 | 36850 | 36850 | 36850 | 36850 | 0 |
| 94 | 20240118 | 171500 | 12399884000 | 36850 | 36850 | 36850 | 36850 | 0 |
| 95 | 20240118 | 171400 | 12399884000 | 36850 | 36850 | 36850 | 36850 | 0 |
| 96 | 20240118 | 171300 | 12399884000 | 36850 | 36850 | 36850 | 36850 | 0 |
| 97 | 20240118 | 171200 | 12399884000 | 36850 | 36850 | 36850 | 36850 | 0 |
| 98 | 20240118 | 171100 | 12399884000 | 36850 | 36850 | 36850 | 36850 | 0 |
| 99 | 20240118 | 171000 | 12399884000 | 36850 | 36850 | 36850 | 36850 | 0 |
| 100 | 20240118 | 170900 | 12399884000 | 36850 | 36850 | 36850 | 36850 | 0 |
| 101 | 20240118 | 170800 | 12399884000 | 36850 | 36850 | 36850 | 36850 | 0 |
| 102 | 20240118 | 170700 | 12399884000 | 36850 | 36850 | 36850 | 36850 | 0 |
| 103 | 20240118 | 170600 | 12399884000 | 36850 | 36850 | 36850 | 36850 | 0 |
| 104 | 20240118 | 170500 | 12399884000 | 36850 | 36850 | 36850 | 36850 | 0 |
| 105 | 20240118 | 170400 | 12399884000 | 36850 | 36850 | 36850 | 36850 | 0 |
| 106 | 20240118 | 170300 | 12399884000 | 36850 | 36850 | 36850 | 36850 | 0 |
| 107 | 20240118 | 170200 | 12399884000 | 36850 | 36850 | 36850 | 36850 | 0 |
| 108 | 20240118 | 170100 | 12399884000 | 36850 | 36850 | 36850 | 36850 | 0 |
| 109 | 20240118 | 170000 | 12399884000 | 36850 | 36850 | 36850 | 36850 | 0 |
| 110 | 20240118 | 165900 | 12399884000 | 36850 | 36850 | 36850 | 36850 | 0 |
| 111 | 20240118 | 165800 | 12399884000 | 36850 | 36850 | 36850 | 36850 | 0 |
| 112 | 20240118 | 165700 | 12399884000 | 36850 | 36850 | 36850 | 36850 | 0 |
| 113 | 20240118 | 165600 | 12399884000 | 36850 | 36850 | 36850 | 36850 | 0 |
| 114 | 20240118 | 165500 | 12399884000 | 36850 | 36850 | 36850 | 36850 | 0 |
| 115 | 20240118 | 165400 | 12399884000 | 36850 | 36850 | 36850 | 36850 | 0 |
| 116 | 20240118 | 165300 | 12399884000 | 36850 | 36850 | 36850 | 36850 | 0 |
| 117 | 20240118 | 165200 | 12399884000 | 36850 | 36850 | 36850 | 36850 | 0 |
| 118 | 20240118 | 165100 | 12399884000 | 36850 | 36850 | 36850 | 36850 | 0 |
| 119 | 20240118 | 165000 | 12399884000 | 36850 | 36850 | 36850 | 36850 | 0 |
| 120 | 20240118 | 164900 | 12399884000 | 36850 | 36850 | 36850 | 36850 | 0 |
| 121 | 20240118 | 164800 | 12399884000 | 36850 | 36850 | 36850 | 36850 | 0 |
| 122 | 20240118 | 164700 | 12399884000 | 36850 | 36850 | 36850 | 36850 | 5699 |
| 123 | 20240118 | 164600 | 12399884000 | 36850 | 36850 | 36850 | 36850 | 0 |
| 124 | 20240118 | 164500 | 12399884000 | 36850 | 36850 | 36850 | 36850 | 0 |
| 125 | 20240118 | 164400 | 12399884000 | 36850 | 36850 | 36850 | 36850 | 0 |
| 126 | 20240118 | 164300 | 12399884000 | 36850 | 36850 | 36850 | 36850 | 0 |
| 127 | 20240118 | 164200 | 12399884000 | 36850 | 36850 | 36850 | 36850 | 0 |
| 128 | 20240118 | 164100 | 12399884000 | 36850 | 36850 | 36850 | 36850 | 0 |
| 129 | 20240118 | 164000 | 12399884000 | 36850 | 36850 | 36850 | 36850 | 0 |
| 130 | 20240118 | 163900 | 12399884000 | 36850 | 36850 | 36850 | 36850 | 0 |
| 131 | 20240118 | 163800 | 12399884000 | 36850 | 36850 | 36850 | 36850 | 0 |
| 132 | 20240118 | 163700 | 12399884000 | 36850 | 36850 | 36850 | 36850 | 0 |
| 133 | 20240118 | 163600 | 12399884000 | 36850 | 36850 | 36850 | 36850 | 0 |
| 134 | 20240118 | 163500 | 12399884000 | 36850 | 36850 | 36850 | 36850 | 0 |
| 135 | 20240118 | 163400 | 12399884000 | 36850 | 36850 | 36850 | 36850 | 0 |
| 136 | 20240118 | 163300 | 12399884000 | 36850 | 36850 | 36850 | 36850 | 0 |
| 137 | 20240118 | 163200 | 12399884000 | 36850 | 36850 | 36850 | 36850 | 0 |
| 138 | 20240118 | 163100 | 12399884000 | 36850 | 36850 | 36850 | 36850 | 0 |
| 139 | 20240118 | 163000 | 12399884000 | 36850 | 36850 | 36850 | 36850 | 0 |
| 140 | 20240118 | 162900 | 12399884000 | 36850 | 36850 | 36850 | 36850 | 0 |
| 141 | 20240118 | 162800 | 12399884000 | 36850 | 36850 | 36850 | 36850 | 0 |
| 142 | 20240118 | 162700 | 12399884000 | 36850 | 36850 | 36850 | 36850 | 0 |
| 143 | 20240118 | 162600 | 12399884000 | 36850 | 36850 | 36850 | 36850 | 0 |
| 144 | 20240118 | 162500 | 12399884000 | 36850 | 36850 | 36850 | 36850 | 0 |
| 145 | 20240118 | 162400 | 12399884000 | 36850 | 36850 | 36850 | 36850 | 0 |
| 146 | 20240118 | 162300 | 12399884000 | 36850 | 36850 | 36850 | 36850 | 0 |
| 147 | 20240118 | 162200 | 12399884000 | 36850 | 36850 | 36850 | 36850 | 0 |
| 148 | 20240118 | 162100 | 12399884000 | 36850 | 36850 | 36850 | 36850 | 0 |
| 149 | 20240118 | 162000 | 12399884000 | 36850 | 36850 | 36850 | 36850 | 0 |
| 150 | 20240118 | 161900 | 12399884000 | 36850 | 36850 | 36850 | 36850 | 0 |
| 151 | 20240118 | 161800 | 12399884000 | 36850 | 36850 | 36850 | 36850 | 0 |
| 152 | 20240118 | 161700 | 12399884000 | 36850 | 36850 | 36850 | 36850 | 5699 |
| 153 | 20240118 | 161600 | 12399884000 | 36850 | 36850 | 36850 | 36850 | 0 |
| 154 | 20240118 | 161500 | 12399884000 | 36850 | 36850 | 36850 | 36850 | 0 |
| 155 | 20240118 | 161400 | 12399884000 | 36850 | 36850 | 36850 | 36850 | 0 |
| 156 | 20240118 | 161300 | 12399884000 | 36850 | 36850 | 36850 | 36850 | 0 |
| 157 | 20240118 | 161200 | 12399884000 | 36850 | 36850 | 36850 | 36850 | 0 |
| 158 | 20240118 | 161100 | 12399884000 | 36850 | 36850 | 36850 | 36850 | 0 |
| 159 | 20240118 | 161000 | 12399884000 | 36850 | 36850 | 36850 | 36850 | 0 |
| 160 | 20240118 | 160900 | 12399884000 | 36850 | 36850 | 36850 | 36850 | 0 |
| 161 | 20240118 | 160800 | 12399884000 | 36850 | 36850 | 36850 | 36850 | 0 |
| 162 | 20240118 | 160700 | 12399884000 | 36850 | 36850 | 36850 | 36850 | 0 |
| 163 | 20240118 | 160600 | 12399884000 | 36850 | 36850 | 36850 | 36850 | 0 |
| 164 | 20240118 | 160500 | 12399884000 | 36850 | 36850 | 36850 | 36850 | 0 |
| 165 | 20240118 | 160400 | 12399884000 | 36850 | 36850 | 36850 | 36850 | 0 |
| 166 | 20240118 | 160300 | 12399884000 | 36850 | 36850 | 36850 | 36850 | 0 |
| 167 | 20240118 | 160200 | 12399884000 | 36850 | 36850 | 36850 | 36850 | 0 |
| 168 | 20240118 | 160100 | 12399884000 | 36850 | 36850 | 36850 | 36850 | 0 |
| 169 | 20240118 | 160000 | 12399884000 | 36850 | 36850 | 36850 | 36850 | 0 |
| 170 | 20240118 | 155900 | 12399884000 | 36850 | 36850 | 36850 | 36850 | 0 |
| 171 | 20240118 | 155800 | 12399884000 | 36850 | 36850 | 36850 | 36850 | 0 |
| 172 | 20240118 | 155700 | 12399884000 | 36850 | 36850 | 36850 | 36850 | 0 |
| 173 | 20240118 | 155600 | 12399884000 | 36850 | 36850 | 36850 | 36850 | 0 |
| 174 | 20240118 | 155500 | 12399884000 | 36850 | 36850 | 36850 | 36850 | 0 |
| 175 | 20240118 | 155400 | 12399884000 | 36850 | 36850 | 36850 | 36850 | 0 |
| 176 | 20240118 | 155300 | 12399884000 | 36850 | 36850 | 36850 | 36850 | 0 |
| 177 | 20240118 | 155200 | 12399884000 | 36850 | 36850 | 36850 | 36850 | 0 |
| 178 | 20240118 | 155100 | 12399884000 | 36850 | 36850 | 36850 | 36850 | 0 |
| 179 | 20240118 | 155000 | 12399884000 | 36850 | 36850 | 36850 | 36850 | 0 |
| 180 | 20240118 | 154900 | 12399884000 | 36850 | 36850 | 36850 | 36850 | 0 |
| 181 | 20240118 | 154800 | 12399884000 | 36850 | 36850 | 36850 | 36850 | 0 |
| 182 | 20240118 | 154700 | 12399884000 | 36850 | 36850 | 36850 | 36850 | 5699 |
| 183 | 20240118 | 154600 | 12399884000 | 36850 | 36850 | 36850 | 36850 | 0 |
| 184 | 20240118 | 154500 | 12399884000 | 36850 | 36850 | 36850 | 36850 | 0 |
| 185 | 20240118 | 154400 | 12399884000 | 36850 | 36850 | 36850 | 36850 | 0 |
| 186 | 20240118 | 154300 | 12399884000 | 36850 | 36850 | 36850 | 36850 | 0 |
| 187 | 20240118 | 154200 | 12399884000 | 36850 | 36850 | 36850 | 36850 | 0 |
| 188 | 20240118 | 154100 | 12399884000 | 36850 | 36850 | 36850 | 36850 | 0 |
| 189 | 20240118 | 154000 | 12399884000 | 36850 | 36850 | 36850 | 36850 | 0 |
| 190 | 20240118 | 153900 | 12399884000 | 36850 | 36850 | 36850 | 36850 | 0 |
| 191 | 20240118 | 153800 | 12399884000 | 36850 | 36850 | 36850 | 36850 | 0 |
| 192 | 20240118 | 153700 | 12399884000 | 36850 | 36850 | 36850 | 36850 | 0 |
| 193 | 20240118 | 153600 | 12399884000 | 36850 | 36850 | 36850 | 36850 | 0 |
| 194 | 20240118 | 153500 | 12399884000 | 36850 | 36850 | 36850 | 36850 | 0 |
| 195 | 20240118 | 153400 | 12399884000 | 36850 | 36850 | 36850 | 36850 | 0 |
| 196 | 20240118 | 153300 | 12399884000 | 36850 | 36850 | 36850 | 36850 | 0 |
| 197 | 20240118 | 153200 | 12399884000 | 36850 | 36850 | 36850 | 36850 | 0 |
| 198 | 20240118 | 153100 | 12399884000 | 36850 | 36850 | 36850 | 36850 | 0 |
| 199 | 20240118 | 153000 | 12399884000 | 36850 | 36850 | 36850 | 36850 | 5699 |
| 200 | 20240118 | 152900 | 12189875850 | 36900 | 36900 | 36900 | 36900 | 0 |
| 201 | 20240118 | 152800 | 12189875850 | 36900 | 36900 | 36900 | 36900 | 0 |
| 202 | 20240118 | 152700 | 12189875850 | 36900 | 36900 | 36900 | 36900 | 0 |
| 203 | 20240118 | 152600 | 12189875850 | 36900 | 36900 | 36900 | 36900 | 0 |
| 204 | 20240118 | 152500 | 12189875850 | 36900 | 36900 | 36900 | 36900 | 0 |
| 205 | 20240118 | 152400 | 12189875850 | 36900 | 36900 | 36900 | 36900 | 0 |
| 206 | 20240118 | 152300 | 12189875850 | 36900 | 36900 | 36900 | 36900 | 0 |
| 207 | 20240118 | 152200 | 12189875850 | 36900 | 36900 | 36900 | 36900 | 0 |
| 208 | 20240118 | 152100 | 12189875850 | 36900 | 36900 | 36900 | 36900 | 0 |
| 209 | 20240118 | 152000 | 12189875850 | 36900 | 36900 | 36900 | 36900 | 0 |
| 210 | 20240118 | 151900 | 12189875850 | 36900 | 36850 | 36900 | 36800 | 935 |
| 211 | 20240118 | 151800 | 12155431700 | 36850 | 36950 | 36950 | 36850 | 840 |
| 212 | 20240118 | 151700 | 12124458950 | 36950 | 37000 | 37000 | 36900 | 3095 |
| 213 | 20240118 | 151600 | 12010228100 | 37000 | 36950 | 37000 | 36900 | 807 |
| 214 | 20240118 | 151500 | 11980439050 | 36950 | 36900 | 36950 | 36900 | 1644 |
| 215 | 20240118 | 151400 | 11919770250 | 36900 | 37000 | 37000 | 36900 | 1068 |
| 216 | 20240118 | 151300 | 11880322650 | 36950 | 36950 | 37000 | 36950 | 143 |
| 217 | 20240118 | 151200 | 11875032100 | 36950 | 36950 | 37000 | 36950 | 197 |
| 218 | 20240118 | 151100 | 11867749950 | 37000 | 37050 | 37050 | 36950 | 543 |
| 219 | 20240118 | 151000 | 11847659750 | 37050 | 37000 | 37050 | 37000 | 256 |
| 220 | 20240118 | 150900 | 11838183900 | 37050 | 37050 | 37050 | 37000 | 625 |
| 221 | 20240118 | 150800 | 11815028750 | 37050 | 36950 | 37050 | 36950 | 140 |
| 222 | 20240118 | 150700 | 11809846250 | 36950 | 37000 | 37150 | 36950 | 1709 |
| 223 | 20240118 | 150600 | 11746543650 | 37000 | 37100 | 37100 | 36950 | 287 |
| 224 | 20240118 | 150500 | 11735927800 | 37100 | 37000 | 37150 | 36950 | 1037 |
| 225 | 20240118 | 150400 | 11697601450 | 37000 | 37150 | 37150 | 36950 | 917 |
| 226 | 20240118 | 150300 | 11663584150 | 37200 | 37150 | 37200 | 37100 | 635 |
| 227 | 20240118 | 150200 | 11640005400 | 37100 | 37150 | 37200 | 37100 | 667 |
| 228 | 20240118 | 150100 | 11615221750 | 37100 | 37100 | 37150 | 37100 | 230 |
| 229 | 20240118 | 150000 | 11606680200 | 37100 | 37050 | 37100 | 37000 | 799 |
| 230 | 20240118 | 145900 | 11577099650 | 37050 | 37150 | 37150 | 37000 | 172 |
| 231 | 20240118 | 145800 | 11570724250 | 37150 | 37000 | 37150 | 37000 | 65 |
| 232 | 20240118 | 145700 | 11568313850 | 37000 | 37050 | 37050 | 36950 | 770 |
| 233 | 20240118 | 145600 | 11539839550 | 37000 | 37100 | 37100 | 37000 | 973 |
| 234 | 20240118 | 145500 | 11503823100 | 37100 | 37050 | 37150 | 37050 | 260 |
| 235 | 20240118 | 145400 | 11494179850 | 37100 | 37100 | 37150 | 37050 | 220 |
| 236 | 20240118 | 145300 | 11486015700 | 37050 | 37050 | 37100 | 37050 | 463 |
| 237 | 20240118 | 145200 | 11468853750 | 37050 | 37100 | 37100 | 37050 | 111 |
| 238 | 20240118 | 145100 | 11464736400 | 37050 | 37050 | 37100 | 37050 | 430 |
| 239 | 20240118 | 145000 | 11448783800 | 37100 | 37100 | 37150 | 37050 | 208 |
| 240 | 20240118 | 144900 | 11441066350 | 37100 | 37100 | 37100 | 37050 | 328 |
| 241 | 20240118 | 144800 | 11428897900 | 37050 | 37150 | 37150 | 37050 | 698 |
| 242 | 20240118 | 144700 | 11402988250 | 37200 | 37200 | 37200 | 37150 | 427 |
| 243 | 20240118 | 144600 | 11387106400 | 37200 | 37150 | 37200 | 37150 | 137 |
| 244 | 20240118 | 144500 | 11382011500 | 37200 | 37200 | 37200 | 37150 | 120 |
| 245 | 20240118 | 144400 | 11377548200 | 37200 | 37150 | 37200 | 37100 | 530 |
| 246 | 20240118 | 144300 | 11357857400 | 37150 | 37150 | 37150 | 37150 | 334 |
| 247 | 20240118 | 144200 | 11345449300 | 37150 | 37150 | 37150 | 37100 | 165 |
| 248 | 20240118 | 144100 | 11339320750 | 37100 | 37150 | 37150 | 37100 | 428 |
| 249 | 20240118 | 144000 | 11323437400 | 37150 | 37100 | 37150 | 37100 | 246 |
| 250 | 20240118 | 143900 | 11314298950 | 37100 | 37100 | 37100 | 37050 | 491 |
| 251 | 20240118 | 143800 | 11296098200 | 37100 | 37100 | 37100 | 37050 | 261 |
| 252 | 20240118 | 143700 | 11286422950 | 37050 | 37100 | 37100 | 37050 | 231 |
| 253 | 20240118 | 143600 | 11277858900 | 37100 | 37100 | 37100 | 37100 | 82 |
| 254 | 20240118 | 143500 | 11274816700 | 37100 | 37050 | 37100 | 37050 | 100 |
| 255 | 20240118 | 143400 | 11271107300 | 37050 | 37050 | 37100 | 37000 | 776 |
| 256 | 20240118 | 143300 | 11242382300 | 37100 | 37100 | 37100 | 37050 | 141 |
| 257 | 20240118 | 143200 | 11237154250 | 37100 | 37100 | 37100 | 37000 | 319 |
| 258 | 20240118 | 143100 | 11225319750 | 37000 | 37150 | 37150 | 37000 | 451 |
| 259 | 20240118 | 143000 | 11208613250 | 37150 | 37150 | 37150 | 37100 | 836 |
| 260 | 20240118 | 142900 | 11177593800 | 37150 | 37100 | 37150 | 37100 | 643 |
| 261 | 20240118 | 142800 | 11153719100 | 37100 | 37150 | 37150 | 37100 | 909 |
| 262 | 20240118 | 142700 | 11119973750 | 37150 | 37150 | 37200 | 37150 | 740 |
| 263 | 20240118 | 142600 | 11092480350 | 37200 | 37150 | 37200 | 37100 | 296 |
| 264 | 20240118 | 142500 | 11081485450 | 37150 | 37200 | 37250 | 37150 | 2222 |
| 265 | 20240118 | 142400 | 10998890900 | 37200 | 37100 | 37200 | 37100 | 1726 |
| 266 | 20240118 | 142300 | 10934799800 | 37050 | 37050 | 37100 | 37050 | 293 |
| 267 | 20240118 | 142200 | 10923937050 | 37100 | 37050 | 37100 | 37000 | 954 |
| 268 | 20240118 | 142100 | 10888567250 | 37000 | 37000 | 37000 | 36950 | 184 |
| 269 | 20240118 | 142000 | 10881767300 | 36950 | 37000 | 37000 | 36950 | 871 |
| 270 | 20240118 | 141900 | 10849548400 | 37000 | 37000 | 37000 | 36950 | 395 |
| 271 | 20240118 | 141800 | 10834934000 | 36950 | 36950 | 36950 | 36900 | 276 |
| 272 | 20240118 | 141700 | 10824737150 | 36900 | 37000 | 37000 | 36900 | 307 |
| 273 | 20240118 | 141600 | 10813396600 | 36950 | 36950 | 37000 | 36950 | 221 |
| 274 | 20240118 | 141500 | 10805228700 | 36950 | 37000 | 37000 | 36950 | 239 |
| 275 | 20240118 | 141400 | 10796395900 | 37000 | 36950 | 37000 | 36950 | 419 |
| 276 | 20240118 | 141300 | 10780893600 | 36950 | 37000 | 37000 | 36950 | 566 |
| 277 | 20240118 | 141200 | 10759960650 | 37050 | 37050 | 37050 | 37000 | 277 |
| 278 | 20240118 | 141100 | 10749705650 | 37050 | 36950 | 37050 | 36950 | 663 |
| 279 | 20240118 | 141000 | 10725175150 | 36950 | 37050 | 37050 | 36950 | 1283 |
| 280 | 20240118 | 140900 | 10677698400 | 37000 | 37000 | 37050 | 37000 | 1309 |
| 281 | 20240118 | 140800 | 10629240550 | 37000 | 36900 | 37000 | 36900 | 659 |
| 282 | 20240118 | 140700 | 10604890200 | 36900 | 36900 | 36900 | 36850 | 869 |
| 283 | 20240118 | 140600 | 10572829300 | 36900 | 36750 | 36900 | 36750 | 381 |
| 284 | 20240118 | 140500 | 10558800150 | 36800 | 36700 | 36800 | 36700 | 109 |
| 285 | 20240118 | 140400 | 10554789250 | 36700 | 36800 | 36800 | 36700 | 660 |
| 286 | 20240118 | 140300 | 10530519050 | 36850 | 36800 | 36900 | 36750 | 869 |
| 287 | 20240118 | 140200 | 10498537300 | 36800 | 36850 | 36850 | 36800 | 44 |
| 288 | 20240118 | 140100 | 10496916250 | 36850 | 36850 | 36900 | 36800 | 308 |
| 289 | 20240118 | 140000 | 10485566750 | 36850 | 36900 | 36900 | 36750 | 1202 |
| 290 | 20240118 | 135900 | 10441280000 | 36900 | 36850 | 36900 | 36850 | 705 |
| 291 | 20240118 | 135800 | 10415267550 | 36900 | 36750 | 36900 | 36750 | 1163 |
| 292 | 20240118 | 135700 | 10372426750 | 36750 | 36700 | 36800 | 36650 | 1144 |
| 293 | 20240118 | 135600 | 10330399300 | 36700 | 36450 | 36700 | 36450 | 1912 |
| 294 | 20240118 | 135500 | 10260539050 | 36450 | 36450 | 36550 | 36450 | 521 |
| 295 | 20240118 | 135400 | 10241525150 | 36550 | 36500 | 36550 | 36400 | 330 |
| 296 | 20240118 | 135300 | 10229496050 | 36500 | 36400 | 36500 | 36400 | 883 |
| 297 | 20240118 | 135200 | 10197268450 | 36400 | 36450 | 36450 | 36350 | 765 |
| 298 | 20240118 | 135100 | 10169419800 | 36450 | 36250 | 36450 | 36200 | 1710 |
| 299 | 20240118 | 135000 | 10107272850 | 36300 | 36200 | 36350 | 36150 | 162 |
| 300 | 20240118 | 134900 | 10101392100 | 36250 | 36200 | 36300 | 36200 | 502 |
| 301 | 20240118 | 134800 | 10083184000 | 36200 | 36300 | 36300 | 36100 | 6308 |
| 302 | 20240118 | 134700 | 9855171050 | 36300 | 36250 | 36350 | 36200 | 448 |
| 303 | 20240118 | 134600 | 9838930050 | 36200 | 36350 | 36350 | 36200 | 650 |
| 304 | 20240118 | 134500 | 9815358300 | 36250 | 36300 | 36350 | 36200 | 431 |
| 305 | 20240118 | 134400 | 9799704900 | 36300 | 36450 | 36450 | 36150 | 2565 |
| 306 | 20240118 | 134300 | 9706705300 | 36400 | 36450 | 36500 | 36350 | 159 |
| 307 | 20240118 | 134200 | 9700910750 | 36350 | 36300 | 36450 | 36300 | 3412 |
| 308 | 20240118 | 134100 | 9577035050 | 36300 | 36350 | 36500 | 36300 | 1347 |
| 309 | 20240118 | 134000 | 9528089650 | 36350 | 36400 | 36450 | 36350 | 1080 |
| 310 | 20240118 | 133900 | 9488817550 | 36400 | 36450 | 36550 | 36350 | 1536 |
| 311 | 20240118 | 133800 | 9432915900 | 36450 | 36600 | 36600 | 36450 | 6122 |
| 312 | 20240118 | 133700 | 9209373850 | 36600 | 36550 | 36600 | 36500 | 513 |
| 313 | 20240118 | 133600 | 9190638200 | 36500 | 36550 | 36600 | 36500 | 1123 |
| 314 | 20240118 | 133500 | 9149599400 | 36500 | 36650 | 36650 | 36500 | 6592 |
| 315 | 20240118 | 133400 | 8908496400 | 36650 | 36650 | 36700 | 36650 | 2254 |
| 316 | 20240118 | 133300 | 8825882300 | 36700 | 36700 | 36800 | 36650 | 2312 |
| 317 | 20240118 | 133200 | 8741127000 | 36700 | 36750 | 36750 | 36700 | 1082 |
| 318 | 20240118 | 133100 | 8701415200 | 36700 | 36700 | 36750 | 36700 | 438 |
| 319 | 20240118 | 133000 | 8685334650 | 36750 | 36750 | 36850 | 36700 | 1497 |
| 320 | 20240118 | 132900 | 8630392050 | 36850 | 36750 | 36850 | 36700 | 2464 |
| 321 | 20240118 | 132800 | 8539866050 | 36800 | 36800 | 36850 | 36750 | 597 |
| 322 | 20240118 | 132700 | 8517900250 | 36800 | 36800 | 36850 | 36800 | 181 |
| 323 | 20240118 | 132600 | 8511238200 | 36800 | 36800 | 36800 | 36800 | 50 |
| 324 | 20240118 | 132500 | 8509398200 | 36800 | 36800 | 36850 | 36800 | 136 |
| 325 | 20240118 | 132400 | 8504391900 | 36800 | 36800 | 36850 | 36800 | 258 |
| 326 | 20240118 | 132300 | 8494890050 | 36850 | 36850 | 36850 | 36800 | 101 |
| 327 | 20240118 | 132200 | 8491173000 | 36850 | 36750 | 36850 | 36750 | 61 |
| 328 | 20240118 | 132100 | 8488926650 | 36750 | 36800 | 36800 | 36750 | 159 |
| 329 | 20240118 | 132000 | 8483075700 | 36800 | 36800 | 36800 | 36800 | 545 |
| 330 | 20240118 | 131900 | 8463019700 | 36800 | 36800 | 36800 | 36750 | 849 |
| 331 | 20240118 | 131800 | 8431805900 | 36800 | 36750 | 36800 | 36750 | 452 |
| 332 | 20240118 | 131700 | 8415177600 | 36750 | 36750 | 36800 | 36750 | 376 |
| 333 | 20240118 | 131600 | 8401359500 | 36800 | 36750 | 36800 | 36750 | 430 |
| 334 | 20240118 | 131500 | 8385556950 | 36750 | 36750 | 36750 | 36750 | 261 |
| 335 | 20240118 | 131400 | 8375965200 | 36750 | 36750 | 36750 | 36750 | 51 |
| 336 | 20240118 | 131300 | 8374090950 | 36750 | 36750 | 36800 | 36750 | 234 |
| 337 | 20240118 | 131200 | 8365490950 | 36750 | 36700 | 36750 | 36700 | 140 |
| 338 | 20240118 | 131100 | 8360347100 | 36700 | 36700 | 36750 | 36700 | 596 |
| 339 | 20240118 | 131000 | 8338471600 | 36700 | 36700 | 36700 | 36700 | 311 |
| 340 | 20240118 | 130900 | 8327057900 | 36750 | 36750 | 36750 | 36700 | 143 |
| 341 | 20240118 | 130800 | 8321802700 | 36750 | 36750 | 36750 | 36700 | 154 |
| 342 | 20240118 | 130700 | 8316144850 | 36700 | 36700 | 36750 | 36700 | 67 |
| 343 | 20240118 | 130600 | 8313683050 | 36750 | 36700 | 36750 | 36700 | 183 |
| 344 | 20240118 | 130500 | 8306964050 | 36700 | 36750 | 36750 | 36700 | 965 |
| 345 | 20240118 | 130400 | 8271511050 | 36700 | 36750 | 36750 | 36700 | 270 |
| 346 | 20240118 | 130300 | 8261589500 | 36750 | 36750 | 36750 | 36700 | 579 |
| 347 | 20240118 | 130200 | 8240335750 | 36750 | 36700 | 36750 | 36700 | 376 |
| 348 | 20240118 | 130100 | 8226534450 | 36750 | 36750 | 36750 | 36700 | 209 |
| 349 | 20240118 | 130000 | 8218854000 | 36750 | 36750 | 36750 | 36750 | 870 |
| 350 | 20240118 | 125900 | 8186881500 | 36750 | 36750 | 36750 | 36750 | 256 |
| 351 | 20240118 | 125800 | 8177473500 | 36750 | 36750 | 36800 | 36750 | 308 |
| 352 | 20240118 | 125700 | 8166154350 | 36750 | 36750 | 36800 | 36750 | 123 |
| 353 | 20240118 | 125600 | 8161633800 | 36750 | 36800 | 36800 | 36750 | 397 |
| 354 | 20240118 | 125500 | 8147031700 | 36800 | 36750 | 36800 | 36750 | 16 |
| 355 | 20240118 | 125400 | 8146443100 | 36750 | 36800 | 36800 | 36750 | 33 |
| 356 | 20240118 | 125300 | 8145229150 | 36800 | 36800 | 36800 | 36750 | 50 |
| 357 | 20240118 | 125200 | 8143389850 | 36800 | 36750 | 36800 | 36750 | 265 |
| 358 | 20240118 | 125100 | 8133647900 | 36750 | 36750 | 36800 | 36750 | 189 |
| 359 | 20240118 | 125000 | 8126702050 | 36750 | 36850 | 36850 | 36750 | 539 |
| 360 | 20240118 | 124900 | 8106876500 | 36800 | 36800 | 36850 | 36800 | 268 |
| 361 | 20240118 | 124800 | 8097011200 | 36850 | 36800 | 36850 | 36800 | 217 |
| 362 | 20240118 | 124700 | 8089015000 | 36800 | 36800 | 36850 | 36800 | 188 |
| 363 | 20240118 | 124600 | 8082090150 | 36800 | 36800 | 36800 | 36800 | 15 |
| 364 | 20240118 | 124500 | 8081538150 | 36800 | 36850 | 36850 | 36800 | 331 |
| 365 | 20240118 | 124400 | 8069354850 | 36800 | 36850 | 36850 | 36800 | 169 |
| 366 | 20240118 | 124300 | 8063130950 | 36850 | 36800 | 36850 | 36800 | 43 |
| 367 | 20240118 | 124200 | 8061548300 | 36800 | 36850 | 36850 | 36750 | 36 |
| 368 | 20240118 | 124100 | 8060223000 | 36850 | 36750 | 36850 | 36750 | 39 |
| 369 | 20240118 | 124000 | 8058786450 | 36800 | 36800 | 36800 | 36750 | 911 |
| 370 | 20240118 | 123900 | 8025286650 | 36800 | 36800 | 36800 | 36800 | 249 |
| 371 | 20240118 | 123800 | 8016123450 | 36800 | 36800 | 36850 | 36800 | 60 |
| 372 | 20240118 | 123700 | 8013914200 | 36800 | 36800 | 36800 | 36750 | 514 |
| 373 | 20240118 | 123600 | 7995000950 | 36800 | 36750 | 36800 | 36750 | 307 |
| 374 | 20240118 | 123500 | 7983718600 | 36750 | 36750 | 36750 | 36750 | 101 |
| 375 | 20240118 | 123400 | 7980006850 | 36750 | 36750 | 36750 | 36750 | 551 |
| 376 | 20240118 | 123300 | 7959757600 | 36750 | 36750 | 36750 | 36750 | 25 |
| 377 | 20240118 | 123200 | 7958838850 | 36750 | 36750 | 36750 | 36700 | 2831 |
| 378 | 20240118 | 123100 | 7854882800 | 36750 | 36800 | 36800 | 36750 | 1097 |
| 379 | 20240118 | 123000 | 7814564800 | 36750 | 36850 | 36850 | 36750 | 701 |
| 380 | 20240118 | 122900 | 7788785450 | 36800 | 36800 | 36800 | 36800 | 7 |
| 381 | 20240118 | 122800 | 7788527850 | 36800 | 36800 | 36800 | 36800 | 315 |
| 382 | 20240118 | 122700 | 7776935850 | 36800 | 36800 | 36800 | 36800 | 87 |
| 383 | 20240118 | 122600 | 7773734250 | 36800 | 36800 | 36800 | 36800 | 330 |
| 384 | 20240118 | 122500 | 7761590250 | 36800 | 36800 | 36850 | 36800 | 137 |
| 385 | 20240118 | 122400 | 7756548600 | 36800 | 36800 | 36800 | 36800 | 100 |
| 386 | 20240118 | 122300 | 7752868600 | 36800 | 36800 | 36800 | 36750 | 98 |
| 387 | 20240118 | 122200 | 7749265950 | 36750 | 36750 | 36800 | 36750 | 199 |
| 388 | 20240118 | 122100 | 7741951900 | 36750 | 36800 | 36800 | 36750 | 303 |
| 389 | 20240118 | 122000 | 7730809000 | 36800 | 36800 | 36850 | 36800 | 207 |
| 390 | 20240118 | 121900 | 7723191350 | 36850 | 36850 | 36850 | 36800 | 37 |
| 391 | 20240118 | 121800 | 7721829600 | 36850 | 36800 | 36850 | 36800 | 213 |
| 392 | 20240118 | 121700 | 7713991150 | 36800 | 36800 | 36800 | 36800 | 327 |
| 393 | 20240118 | 121600 | 7701957550 | 36800 | 36800 | 36800 | 36800 | 22 |
| 394 | 20240118 | 121500 | 7701147950 | 36850 | 36800 | 36850 | 36800 | 170 |
| 395 | 20240118 | 121400 | 7694889450 | 36800 | 36800 | 36800 | 36800 | 66 |
| 396 | 20240118 | 121300 | 7692460650 | 36800 | 36800 | 36850 | 36800 | 25 |
| 397 | 20240118 | 121200 | 7691540600 | 36800 | 36850 | 36850 | 36800 | 103 |
| 398 | 20240118 | 121100 | 7687749850 | 36800 | 36800 | 36800 | 36750 | 498 |
| 399 | 20240118 | 121000 | 7669424550 | 36800 | 36850 | 36850 | 36800 | 389 |
| 400 | 20240118 | 120900 | 7655109300 | 36850 | 36800 | 36850 | 36750 | 521 |
| 401 | 20240118 | 120800 | 7635929650 | 36800 | 36800 | 36800 | 36800 | 38 |
| 402 | 20240118 | 120700 | 7634531250 | 36750 | 36800 | 36800 | 36750 | 540 |
| 403 | 20240118 | 120600 | 7614680200 | 36800 | 36850 | 36850 | 36800 | 75 |
| 404 | 20240118 | 120500 | 7611918300 | 36850 | 36850 | 36850 | 36800 | 178 |
| 405 | 20240118 | 120400 | 7605367650 | 36850 | 36850 | 36850 | 36800 | 307 |
| 406 | 20240118 | 120300 | 7594069600 | 36850 | 36850 | 36850 | 36800 | 71 |
| 407 | 20240118 | 120200 | 7591456000 | 36900 | 36800 | 36900 | 36750 | 318 |
| 408 | 20240118 | 120100 | 7579760650 | 36800 | 36800 | 36900 | 36800 | 508 |
| 409 | 20240118 | 120000 | 7561064600 | 36800 | 36800 | 36900 | 36800 | 319 |
| 410 | 20240118 | 115900 | 7549325300 | 36750 | 36900 | 36950 | 36750 | 1111 |
| 411 | 20240118 | 115800 | 7508404350 | 36900 | 36800 | 36900 | 36750 | 552 |
| 412 | 20240118 | 115700 | 7488059250 | 36800 | 36900 | 36900 | 36750 | 45 |
| 413 | 20240118 | 115600 | 7486401550 | 36750 | 36850 | 36850 | 36750 | 203 |
| 414 | 20240118 | 115500 | 7478925100 | 36850 | 36700 | 36850 | 36700 | 1402 |
| 415 | 20240118 | 115400 | 7427398300 | 36750 | 36800 | 36800 | 36700 | 4045 |
| 416 | 20240118 | 115300 | 7278745050 | 36800 | 36900 | 36900 | 36800 | 1744 |
| 417 | 20240118 | 115200 | 7214537250 | 36900 | 36900 | 36900 | 36850 | 1125 |
| 418 | 20240118 | 115100 | 7173080900 | 36900 | 36950 | 36950 | 36900 | 849 |
| 419 | 20240118 | 115000 | 7141746250 | 36950 | 36900 | 36950 | 36900 | 67 |
| 420 | 20240118 | 114900 | 7139273900 | 36900 | 36900 | 36950 | 36900 | 417 |
| 421 | 20240118 | 114800 | 7123886150 | 36900 | 36950 | 36950 | 36900 | 208 |
| 422 | 20240118 | 114700 | 7116200850 | 36950 | 36950 | 36950 | 36950 | 0 |
| 423 | 20240118 | 114600 | 7116200850 | 36950 | 36900 | 36950 | 36900 | 1625 |
| 424 | 20240118 | 114500 | 7056214700 | 36900 | 36950 | 36950 | 36900 | 60 |
| 425 | 20240118 | 114400 | 7053999050 | 36950 | 36950 | 36950 | 36900 | 767 |
| 426 | 20240118 | 114300 | 7025660550 | 36950 | 37000 | 37000 | 36950 | 269 |
| 427 | 20240118 | 114200 | 7015709850 | 36950 | 37000 | 37000 | 36950 | 357 |
| 428 | 20240118 | 114100 | 7002502000 | 37000 | 37000 | 37000 | 37000 | 175 |
| 429 | 20240118 | 114000 | 6996027000 | 37000 | 36900 | 37000 | 36900 | 769 |
| 430 | 20240118 | 113900 | 6967577000 | 36900 | 36900 | 36950 | 36900 | 184 |
| 431 | 20240118 | 113800 | 6960782100 | 36950 | 36900 | 36950 | 36900 | 744 |
| 432 | 20240118 | 113700 | 6933311900 | 36900 | 36850 | 36900 | 36850 | 349 |
| 433 | 20240118 | 113600 | 6920435500 | 36900 | 36850 | 36900 | 36850 | 126 |
| 434 | 20240118 | 113500 | 6915791100 | 36850 | 36900 | 36900 | 36700 | 5248 |
| 435 | 20240118 | 113400 | 6722740200 | 36900 | 36850 | 36900 | 36850 | 273 |
| 436 | 20240118 | 113300 | 6712679950 | 36900 | 36850 | 36900 | 36850 | 91 |
| 437 | 20240118 | 113200 | 6709326100 | 36900 | 36850 | 36900 | 36850 | 579 |
| 438 | 20240118 | 113100 | 6687988600 | 36850 | 36900 | 36950 | 36850 | 626 |
| 439 | 20240118 | 113000 | 6664888500 | 36900 | 36900 | 36950 | 36900 | 582 |
| 440 | 20240118 | 112900 | 6643409150 | 36900 | 36950 | 36950 | 36900 | 2001 |
| 441 | 20240118 | 112800 | 6569548900 | 36950 | 36950 | 37000 | 36950 | 255 |
| 442 | 20240118 | 112700 | 6560126050 | 37000 | 37000 | 37000 | 36950 | 149 |
| 443 | 20240118 | 112600 | 6554618750 | 36950 | 37050 | 37050 | 36950 | 335 |
| 444 | 20240118 | 112500 | 6542237250 | 37050 | 37050 | 37100 | 36950 | 2729 |
| 445 | 20240118 | 112400 | 6441319100 | 37050 | 37000 | 37050 | 37000 | 4673 |
| 446 | 20240118 | 112300 | 6268417800 | 37000 | 37050 | 37050 | 37000 | 333 |
| 447 | 20240118 | 112200 | 6256081450 | 37100 | 37050 | 37150 | 37000 | 251 |
| 448 | 20240118 | 112100 | 6246781300 | 37050 | 37150 | 37150 | 37050 | 1415 |
| 449 | 20240118 | 112000 | 6194316250 | 37150 | 37200 | 37200 | 37100 | 533 |
| 450 | 20240118 | 111900 | 6174539750 | 37200 | 37250 | 37250 | 37100 | 341 |
| 451 | 20240118 | 111800 | 6161857350 | 37300 | 37050 | 37300 | 37050 | 555 |
| 452 | 20240118 | 111700 | 6141216400 | 37150 | 37100 | 37150 | 37100 | 1398 |
| 453 | 20240118 | 111600 | 6089300250 | 37050 | 37050 | 37100 | 37050 | 1299 |
| 454 | 20240118 | 111500 | 6041155300 | 37100 | 37200 | 37200 | 37100 | 841 |
| 455 | 20240118 | 111400 | 6009927700 | 37150 | 37200 | 37200 | 37150 | 292 |
| 456 | 20240118 | 111300 | 5999079300 | 37150 | 37150 | 37200 | 37150 | 151 |
| 457 | 20240118 | 111200 | 5993464500 | 37250 | 37250 | 37250 | 37250 | 1 |
| 458 | 20240118 | 111100 | 5993427250 | 37200 | 37200 | 37250 | 37150 | 436 |
| 459 | 20240118 | 111000 | 5977219350 | 37250 | 37200 | 37250 | 37200 | 136 |
| 460 | 20240118 | 110900 | 5972155750 | 37250 | 37250 | 37250 | 37150 | 67 |
| 461 | 20240118 | 110800 | 5969665300 | 37250 | 37250 | 37250 | 37250 | 30 |
| 462 | 20240118 | 110700 | 5968547800 | 37250 | 37200 | 37250 | 37200 | 109 |
| 463 | 20240118 | 110600 | 5964492950 | 37200 | 37250 | 37250 | 37200 | 94 |
| 464 | 20240118 | 110500 | 5960996100 | 37250 | 37200 | 37250 | 37200 | 29 |
| 465 | 20240118 | 110400 | 5959916800 | 37200 | 37200 | 37300 | 37200 | 470 |
| 466 | 20240118 | 110300 | 5942422350 | 37150 | 37150 | 37200 | 37150 | 273 |
| 467 | 20240118 | 110200 | 5932277000 | 37200 | 37200 | 37250 | 37200 | 469 |
| 468 | 20240118 | 110100 | 5914825900 | 37200 | 37100 | 37300 | 37050 | 1653 |
| 469 | 20240118 | 110000 | 5853351500 | 37100 | 37100 | 37100 | 37050 | 87 |
| 470 | 20240118 | 105900 | 5850126200 | 37100 | 37100 | 37100 | 37100 | 5 |
| 471 | 20240118 | 105800 | 5849940700 | 37100 | 37100 | 37100 | 37050 | 356 |
| 472 | 20240118 | 105700 | 5836747050 | 37100 | 37150 | 37150 | 37100 | 1645 |
| 473 | 20240118 | 105600 | 5775709050 | 37200 | 37200 | 37200 | 37150 | 38 |
| 474 | 20240118 | 105500 | 5774296100 | 37200 | 37100 | 37200 | 37100 | 441 |
| 475 | 20240118 | 105400 | 5757934900 | 37100 | 37150 | 37200 | 37100 | 1126 |
| 476 | 20240118 | 105300 | 5716108300 | 37150 | 37250 | 37250 | 37150 | 1260 |
| 477 | 20240118 | 105200 | 5669245850 | 37200 | 37200 | 37300 | 37200 | 149 |
| 478 | 20240118 | 105100 | 5663698900 | 37250 | 37300 | 37300 | 37250 | 1123 |
| 479 | 20240118 | 105000 | 5621836550 | 37350 | 37500 | 37500 | 37350 | 154 |
| 480 | 20240118 | 104900 | 5616084000 | 37450 | 37350 | 37450 | 37350 | 122 |
| 481 | 20240118 | 104800 | 5611517100 | 37450 | 37400 | 37450 | 37350 | 236 |
| 482 | 20240118 | 104700 | 5602690500 | 37400 | 37400 | 37450 | 37350 | 255 |
| 483 | 20240118 | 104600 | 5593153600 | 37450 | 37400 | 37450 | 37400 | 447 |
| 484 | 20240118 | 104500 | 5576421000 | 37400 | 37350 | 37450 | 37350 | 274 |
| 485 | 20240118 | 104400 | 5566173350 | 37350 | 37400 | 37400 | 37350 | 228 |
| 486 | 20240118 | 104300 | 5557652300 | 37400 | 37250 | 37400 | 37250 | 344 |
| 487 | 20240118 | 104200 | 5544818100 | 37250 | 37300 | 37300 | 37250 | 24 |
| 488 | 20240118 | 104100 | 5543923100 | 37300 | 37150 | 37300 | 37150 | 648 |
| 489 | 20240118 | 104000 | 5519848700 | 37150 | 37200 | 37300 | 37150 | 760 |
| 490 | 20240118 | 103900 | 5491586450 | 37200 | 37250 | 37300 | 37200 | 229 |
| 491 | 20240118 | 103800 | 5483056600 | 37250 | 37250 | 37250 | 37150 | 37 |
| 492 | 20240118 | 103700 | 5481679700 | 37150 | 37200 | 37200 | 37150 | 508 |
| 493 | 20240118 | 103600 | 5462798850 | 37200 | 37200 | 37250 | 37200 | 439 |
| 494 | 20240118 | 103500 | 5446467500 | 37200 | 37200 | 37200 | 37200 | 43 |
| 495 | 20240118 | 103400 | 5444867900 | 37150 | 37250 | 37250 | 37150 | 277 |
| 496 | 20240118 | 103300 | 5434560700 | 37250 | 37250 | 37300 | 37200 | 443 |
| 497 | 20240118 | 103200 | 5418065200 | 37200 | 37200 | 37200 | 37200 | 69 |
| 498 | 20240118 | 103100 | 5415498400 | 37200 | 37150 | 37200 | 37150 | 309 |
| 499 | 20240118 | 103000 | 5404007250 | 37150 | 37150 | 37150 | 37150 | 340 |
| 500 | 20240118 | 102900 | 5391376250 | 37150 | 37200 | 37200 | 37100 | 1325 |
| 501 | 20240118 | 102800 | 5342122800 | 37200 | 37200 | 37300 | 37150 | 862 |
| 502 | 20240118 | 102700 | 5310054150 | 37200 | 37300 | 37300 | 37200 | 347 |
| 503 | 20240118 | 102600 | 5297133500 | 37350 | 37300 | 37350 | 37300 | 918 |
| 504 | 20240118 | 102500 | 5262861750 | 37350 | 37300 | 37350 | 37300 | 59 |
| 505 | 20240118 | 102400 | 5260660000 | 37350 | 37250 | 37350 | 37250 | 413 |
| 506 | 20240118 | 102300 | 5245266850 | 37250 | 37250 | 37300 | 37250 | 491 |
| 507 | 20240118 | 102200 | 5226955700 | 37200 | 37250 | 37250 | 37200 | 342 |
| 508 | 20240118 | 102100 | 5214216300 | 37300 | 37150 | 37300 | 37100 | 769 |
| 509 | 20240118 | 102000 | 5185616350 | 37100 | 37000 | 37300 | 37000 | 1660 |
| 510 | 20240118 | 101900 | 5124064400 | 37050 | 37050 | 37050 | 36900 | 1352 |
| 511 | 20240118 | 101800 | 5074063600 | 37050 | 36900 | 37050 | 36900 | 1051 |
| 512 | 20240118 | 101700 | 5035215500 | 36900 | 37100 | 37100 | 36900 | 3869 |
| 513 | 20240118 | 101600 | 4892008750 | 37150 | 37150 | 37200 | 37100 | 392 |
| 514 | 20240118 | 101500 | 4877456150 | 37100 | 37200 | 37200 | 37050 | 5519 |
| 515 | 20240118 | 101400 | 4672474100 | 37200 | 37200 | 37200 | 37100 | 92 |
| 516 | 20240118 | 101300 | 4669056250 | 37150 | 37200 | 37200 | 37150 | 570 |
| 517 | 20240118 | 101200 | 4647880250 | 37100 | 37350 | 37350 | 37100 | 1397 |
| 518 | 20240118 | 101100 | 4595994550 | 37150 | 37250 | 37350 | 37150 | 385 |
| 519 | 20240118 | 101000 | 4581672300 | 37250 | 37300 | 37350 | 37200 | 744 |
| 520 | 20240118 | 100900 | 4553964300 | 37300 | 37350 | 37350 | 37250 | 69 |
| 521 | 20240118 | 100800 | 4551390750 | 37200 | 37300 | 37300 | 37200 | 412 |
| 522 | 20240118 | 100700 | 4536061750 | 37200 | 37200 | 37400 | 37150 | 491 |
| 523 | 20240118 | 100600 | 4517749250 | 37150 | 37200 | 37350 | 37150 | 307 |
| 524 | 20240118 | 100500 | 4506328650 | 37400 | 37250 | 37400 | 37200 | 295 |
| 525 | 20240118 | 100400 | 4495345750 | 37300 | 37300 | 37300 | 37200 | 316 |
| 526 | 20240118 | 100300 | 4483567050 | 37200 | 37250 | 37300 | 37050 | 3148 |
| 527 | 20240118 | 100200 | 4366647800 | 37200 | 37350 | 37350 | 37150 | 1035 |
| 528 | 20240118 | 100100 | 4328121550 | 37350 | 37300 | 37350 | 37200 | 555 |
| 529 | 20240118 | 100000 | 4307448100 | 37250 | 37350 | 37450 | 37250 | 996 |
| 530 | 20240118 | 095900 | 4270293450 | 37450 | 37350 | 37450 | 37300 | 701 |
| 531 | 20240118 | 095800 | 4244118400 | 37350 | 37400 | 37400 | 37350 | 233 |
| 532 | 20240118 | 095700 | 4235414350 | 37400 | 37400 | 37400 | 37300 | 8 |
| 533 | 20240118 | 095600 | 4235115550 | 37450 | 37200 | 37450 | 37150 | 3738 |
| 534 | 20240118 | 095500 | 4096065450 | 37200 | 37300 | 37400 | 37200 | 1785 |
| 535 | 20240118 | 095400 | 4029581050 | 37300 | 37500 | 37500 | 37300 | 409 |
| 536 | 20240118 | 095300 | 4014274750 | 37500 | 37500 | 37500 | 37500 | 172 |
| 537 | 20240118 | 095200 | 4007824750 | 37600 | 37500 | 37600 | 37450 | 231 |
| 538 | 20240118 | 095100 | 3999151300 | 37450 | 37500 | 37600 | 37450 | 156 |
| 539 | 20240118 | 095000 | 3993299400 | 37450 | 37450 | 37450 | 37400 | 397 |
| 540 | 20240118 | 094900 | 3978440800 | 37450 | 37450 | 37450 | 37400 | 77 |
| 541 | 20240118 | 094800 | 3975557350 | 37400 | 37400 | 37450 | 37400 | 169 |
| 542 | 20240118 | 094700 | 3969235550 | 37400 | 37550 | 37550 | 37350 | 443 |
| 543 | 20240118 | 094600 | 3952667200 | 37400 | 37300 | 37450 | 37300 | 195 |
| 544 | 20240118 | 094500 | 3945369800 | 37350 | 37250 | 37350 | 37250 | 1272 |
| 545 | 20240118 | 094400 | 3897935350 | 37250 | 37300 | 37350 | 37250 | 181 |
| 546 | 20240118 | 094300 | 3891184350 | 37300 | 37250 | 37300 | 37250 | 717 |
| 547 | 20240118 | 094200 | 3864460150 | 37300 | 37300 | 37400 | 37250 | 284 |
| 548 | 20240118 | 094100 | 3853858050 | 37250 | 37350 | 37350 | 37250 | 466 |
| 549 | 20240118 | 094000 | 3836471450 | 37350 | 37300 | 37350 | 37250 | 1088 |
| 550 | 20240118 | 093900 | 3795901550 | 37350 | 37300 | 37400 | 37200 | 1041 |
| 551 | 20240118 | 093800 | 3757092100 | 37300 | 37200 | 37300 | 37150 | 1578 |
| 552 | 20240118 | 093700 | 3698341950 | 37150 | 37450 | 37450 | 37150 | 3772 |
| 553 | 20240118 | 093600 | 3557948300 | 37400 | 37500 | 37550 | 37400 | 890 |
| 554 | 20240118 | 093500 | 3524604050 | 37500 | 37400 | 37600 | 37400 | 277 |
| 555 | 20240118 | 093400 | 3514211650 | 37600 | 37650 | 37650 | 37400 | 865 |
| 556 | 20240118 | 093300 | 3481794700 | 37650 | 37400 | 37700 | 37400 | 491 |
| 557 | 20240118 | 093200 | 3463384100 | 37400 | 37350 | 37450 | 37250 | 926 |
| 558 | 20240118 | 093100 | 3428801500 | 37350 | 37500 | 37500 | 37350 | 510 |
| 559 | 20240118 | 093000 | 3409713450 | 37500 | 37700 | 37700 | 37500 | 928 |
| 560 | 20240118 | 092900 | 3374800000 | 37750 | 37700 | 37750 | 37600 | 92 |
| 561 | 20240118 | 092800 | 3371330950 | 37750 | 37400 | 37750 | 37400 | 594 |
| 562 | 20240118 | 092700 | 3348981750 | 37400 | 37700 | 37750 | 37250 | 1897 |
| 563 | 20240118 | 092600 | 3278074000 | 37700 | 37900 | 37950 | 37300 | 2232 |
| 564 | 20240118 | 092500 | 3194095750 | 37900 | 37850 | 37950 | 37400 | 2788 |
| 565 | 20240118 | 092400 | 3089142300 | 37750 | 38150 | 38200 | 37650 | 2099 |
| 566 | 20240118 | 092300 | 3009695650 | 38200 | 38150 | 38300 | 38100 | 622 |
| 567 | 20240118 | 092200 | 2985957300 | 38150 | 38350 | 38400 | 38100 | 2387 |
| 568 | 20240118 | 092100 | 2894672350 | 38400 | 38400 | 38600 | 38350 | 9840 |
| 569 | 20240118 | 092000 | 2516116700 | 38400 | 38250 | 38450 | 38250 | 5394 |
| 570 | 20240118 | 091900 | 2309148150 | 38250 | 37850 | 38350 | 37800 | 4483 |
| 571 | 20240118 | 091800 | 2138029650 | 37800 | 37700 | 37850 | 37700 | 1792 |
| 572 | 20240118 | 091700 | 2070357400 | 37700 | 37800 | 37800 | 37700 | 409 |
| 573 | 20240118 | 091600 | 2054918550 | 37800 | 37750 | 37850 | 37700 | 1437 |
| 574 | 20240118 | 091500 | 2000599100 | 37750 | 37550 | 37750 | 37500 | 1985 |
| 575 | 20240118 | 091400 | 1925862350 | 37550 | 37150 | 37650 | 37150 | 1891 |
| 576 | 20240118 | 091300 | 1855090250 | 37150 | 37250 | 37250 | 37050 | 1021 |
| 577 | 20240118 | 091200 | 1817200950 | 37150 | 37100 | 37250 | 37100 | 571 |
| 578 | 20240118 | 091100 | 1795986750 | 37100 | 37100 | 37250 | 37000 | 3041 |
| 579 | 20240118 | 091000 | 1683123700 | 37050 | 36800 | 37150 | 36800 | 2112 |
| 580 | 20240118 | 090900 | 1605009550 | 36850 | 36800 | 36900 | 36650 | 2706 |
| 581 | 20240118 | 090800 | 1505513000 | 36900 | 36750 | 36950 | 36750 | 2425 |
| 582 | 20240118 | 090700 | 1416333800 | 36750 | 37100 | 37100 | 36700 | 6693 |
| 583 | 20240118 | 090600 | 1169828650 | 37150 | 37350 | 37350 | 37050 | 3053 |
| 584 | 20240118 | 090500 | 1056327900 | 37350 | 37450 | 37600 | 37350 | 4242 |
| 585 | 20240118 | 090400 | 897674900 | 37450 | 37750 | 37900 | 37450 | 1478 |
| 586 | 20240118 | 090300 | 842047050 | 37700 | 37400 | 38000 | 37400 | 2815 |
| 587 | 20240118 | 090200 | 735968150 | 37400 | 37450 | 37550 | 37300 | 2887 |
| 588 | 20240118 | 090100 | 628039650 | 37400 | 37150 | 37500 | 36850 | 5371 |
| 589 | 20240118 | 090000 | 428529850 | 37150 | 38050 | 38050 | 37100 | 10956 |