32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240119 | 190200 | 7436198500 | 35400 | 35400 | 35400 | 35400 | 22753 |
| 3 | 20240119 | 190100 | 7436198500 | 35400 | 35400 | 35400 | 35400 | 0 |
| 4 | 20240119 | 190000 | 7436198500 | 35400 | 35400 | 35400 | 35400 | 0 |
| 5 | 20240119 | 185900 | 7436198500 | 35400 | 35400 | 35400 | 35400 | 0 |
| 6 | 20240119 | 185800 | 7436198500 | 35400 | 35400 | 35400 | 35400 | 0 |
| 7 | 20240119 | 185700 | 7436198500 | 35400 | 35400 | 35400 | 35400 | 0 |
| 8 | 20240119 | 185600 | 7436198500 | 35400 | 35400 | 35400 | 35400 | 0 |
| 9 | 20240119 | 185500 | 7436198500 | 35400 | 35400 | 35400 | 35400 | 0 |
| 10 | 20240119 | 185400 | 7436198500 | 35400 | 35400 | 35400 | 35400 | 0 |
| 11 | 20240119 | 185300 | 7436198500 | 35400 | 35400 | 35400 | 35400 | 0 |
| 12 | 20240119 | 185200 | 7436198500 | 35400 | 35400 | 35400 | 35400 | 0 |
| 13 | 20240119 | 185100 | 7436198500 | 35400 | 35400 | 35400 | 35400 | 0 |
| 14 | 20240119 | 185000 | 7436198500 | 35400 | 35400 | 35400 | 35400 | 0 |
| 15 | 20240119 | 184900 | 7436198500 | 35400 | 35400 | 35400 | 35400 | 0 |
| 16 | 20240119 | 184800 | 7436198500 | 35400 | 35400 | 35400 | 35400 | 0 |
| 17 | 20240119 | 184700 | 7436198500 | 35400 | 35400 | 35400 | 35400 | 0 |
| 18 | 20240119 | 184600 | 7436198500 | 35400 | 35400 | 35400 | 35400 | 0 |
| 19 | 20240119 | 184500 | 7436198500 | 35400 | 35400 | 35400 | 35400 | 0 |
| 20 | 20240119 | 184400 | 7436198500 | 35400 | 35400 | 35400 | 35400 | 0 |
| 21 | 20240119 | 184300 | 7436198500 | 35400 | 35400 | 35400 | 35400 | 0 |
| 22 | 20240119 | 184200 | 7436198500 | 35400 | 35400 | 35400 | 35400 | 0 |
| 23 | 20240119 | 184100 | 7436198500 | 35400 | 35400 | 35400 | 35400 | 0 |
| 24 | 20240119 | 184000 | 7436198500 | 35400 | 35400 | 35400 | 35400 | 0 |
| 25 | 20240119 | 183900 | 7436198500 | 35400 | 35400 | 35400 | 35400 | 0 |
| 26 | 20240119 | 183800 | 7436198500 | 35400 | 35400 | 35400 | 35400 | 0 |
| 27 | 20240119 | 183700 | 7436198500 | 35400 | 35400 | 35400 | 35400 | 0 |
| 28 | 20240119 | 183600 | 7436198500 | 35400 | 35400 | 35400 | 35400 | 0 |
| 29 | 20240119 | 183500 | 7436198500 | 35400 | 35400 | 35400 | 35400 | 0 |
| 30 | 20240119 | 183400 | 7436198500 | 35400 | 35400 | 35400 | 35400 | 0 |
| 31 | 20240119 | 183300 | 7436198500 | 35400 | 35400 | 35400 | 35400 | 0 |
| 32 | 20240119 | 183200 | 7436198500 | 35400 | 35400 | 35400 | 35400 | 22753 |
| 33 | 20240119 | 183100 | 7436198500 | 35400 | 35400 | 35400 | 35400 | 0 |
| 34 | 20240119 | 183000 | 7436198500 | 35400 | 35400 | 35400 | 35400 | 0 |
| 35 | 20240119 | 182900 | 7436198500 | 35400 | 35400 | 35400 | 35400 | 0 |
| 36 | 20240119 | 182800 | 7436198500 | 35400 | 35400 | 35400 | 35400 | 0 |
| 37 | 20240119 | 182700 | 7436198500 | 35400 | 35400 | 35400 | 35400 | 0 |
| 38 | 20240119 | 182600 | 7436198500 | 35400 | 35400 | 35400 | 35400 | 0 |
| 39 | 20240119 | 182500 | 7436198500 | 35400 | 35400 | 35400 | 35400 | 0 |
| 40 | 20240119 | 182400 | 7436198500 | 35400 | 35400 | 35400 | 35400 | 0 |
| 41 | 20240119 | 182300 | 7436198500 | 35400 | 35400 | 35400 | 35400 | 0 |
| 42 | 20240119 | 182200 | 7436198500 | 35400 | 35400 | 35400 | 35400 | 0 |
| 43 | 20240119 | 182100 | 7436198500 | 35400 | 35400 | 35400 | 35400 | 0 |
| 44 | 20240119 | 182000 | 7436198500 | 35400 | 35400 | 35400 | 35400 | 0 |
| 45 | 20240119 | 181900 | 7436198500 | 35400 | 35400 | 35400 | 35400 | 0 |
| 46 | 20240119 | 181800 | 7436198500 | 35400 | 35400 | 35400 | 35400 | 0 |
| 47 | 20240119 | 181700 | 7436198500 | 35400 | 35400 | 35400 | 35400 | 0 |
| 48 | 20240119 | 181600 | 7436198500 | 35400 | 35400 | 35400 | 35400 | 0 |
| 49 | 20240119 | 181500 | 7436198500 | 35400 | 35400 | 35400 | 35400 | 0 |
| 50 | 20240119 | 181400 | 7436198500 | 35400 | 35400 | 35400 | 35400 | 0 |
| 51 | 20240119 | 181300 | 7436198500 | 35400 | 35400 | 35400 | 35400 | 0 |
| 52 | 20240119 | 181200 | 7436198500 | 35400 | 35400 | 35400 | 35400 | 0 |
| 53 | 20240119 | 181100 | 7436198500 | 35400 | 35400 | 35400 | 35400 | 0 |
| 54 | 20240119 | 181000 | 7436198500 | 35400 | 35400 | 35400 | 35400 | 0 |
| 55 | 20240119 | 180900 | 7436198500 | 35400 | 35400 | 35400 | 35400 | 0 |
| 56 | 20240119 | 180800 | 7436198500 | 35400 | 35400 | 35400 | 35400 | 0 |
| 57 | 20240119 | 180700 | 7436198500 | 35400 | 35400 | 35400 | 35400 | 0 |
| 58 | 20240119 | 180600 | 7436198500 | 35400 | 35400 | 35400 | 35400 | 0 |
| 59 | 20240119 | 180500 | 7436198500 | 35400 | 35400 | 35400 | 35400 | 0 |
| 60 | 20240119 | 180400 | 7436198500 | 35400 | 35400 | 35400 | 35400 | 0 |
| 61 | 20240119 | 180300 | 7436198500 | 35400 | 35400 | 35400 | 35400 | 0 |
| 62 | 20240119 | 180200 | 7436198500 | 35400 | 35400 | 35400 | 35400 | 22753 |
| 63 | 20240119 | 180100 | 7436198500 | 35400 | 35400 | 35400 | 35400 | 0 |
| 64 | 20240119 | 180000 | 7436198500 | 35400 | 35400 | 35400 | 35400 | 0 |
| 65 | 20240119 | 175900 | 7436198500 | 35400 | 35400 | 35400 | 35400 | 0 |
| 66 | 20240119 | 175800 | 7436198500 | 35400 | 35400 | 35400 | 35400 | 0 |
| 67 | 20240119 | 175700 | 7436198500 | 35400 | 35400 | 35400 | 35400 | 0 |
| 68 | 20240119 | 175600 | 7436198500 | 35400 | 35400 | 35400 | 35400 | 0 |
| 69 | 20240119 | 175500 | 7436198500 | 35400 | 35400 | 35400 | 35400 | 0 |
| 70 | 20240119 | 175400 | 7436198500 | 35400 | 35400 | 35400 | 35400 | 0 |
| 71 | 20240119 | 175300 | 7436198500 | 35400 | 35400 | 35400 | 35400 | 0 |
| 72 | 20240119 | 175200 | 7436198500 | 35400 | 35400 | 35400 | 35400 | 0 |
| 73 | 20240119 | 175100 | 7436198500 | 35400 | 35400 | 35400 | 35400 | 0 |
| 74 | 20240119 | 175000 | 7436198500 | 35400 | 35400 | 35400 | 35400 | 0 |
| 75 | 20240119 | 174900 | 7436198500 | 35400 | 35400 | 35400 | 35400 | 0 |
| 76 | 20240119 | 174800 | 7436198500 | 35400 | 35400 | 35400 | 35400 | 0 |
| 77 | 20240119 | 174700 | 7436198500 | 35400 | 35400 | 35400 | 35400 | 0 |
| 78 | 20240119 | 174600 | 7436198500 | 35400 | 35400 | 35400 | 35400 | 0 |
| 79 | 20240119 | 174500 | 7436198500 | 35400 | 35400 | 35400 | 35400 | 0 |
| 80 | 20240119 | 174400 | 7436198500 | 35400 | 35400 | 35400 | 35400 | 0 |
| 81 | 20240119 | 174300 | 7436198500 | 35400 | 35400 | 35400 | 35400 | 0 |
| 82 | 20240119 | 174200 | 7436198500 | 35400 | 35400 | 35400 | 35400 | 0 |
| 83 | 20240119 | 174100 | 7436198500 | 35400 | 35400 | 35400 | 35400 | 0 |
| 84 | 20240119 | 174000 | 7436198500 | 35400 | 35400 | 35400 | 35400 | 0 |
| 85 | 20240119 | 173900 | 7436198500 | 35400 | 35400 | 35400 | 35400 | 0 |
| 86 | 20240119 | 173800 | 7436198500 | 35400 | 35400 | 35400 | 35400 | 0 |
| 87 | 20240119 | 173700 | 7436198500 | 35400 | 35400 | 35400 | 35400 | 0 |
| 88 | 20240119 | 173600 | 7436198500 | 35400 | 35400 | 35400 | 35400 | 0 |
| 89 | 20240119 | 173500 | 7436198500 | 35400 | 35400 | 35400 | 35400 | 0 |
| 90 | 20240119 | 173400 | 7436198500 | 35400 | 35400 | 35400 | 35400 | 0 |
| 91 | 20240119 | 173300 | 7436198500 | 35400 | 35400 | 35400 | 35400 | 0 |
| 92 | 20240119 | 173200 | 7436198500 | 35400 | 35400 | 35400 | 35400 | 22753 |
| 93 | 20240119 | 173100 | 7436198500 | 35400 | 35400 | 35400 | 35400 | 0 |
| 94 | 20240119 | 173000 | 7436198500 | 35400 | 35400 | 35400 | 35400 | 0 |
| 95 | 20240119 | 172900 | 7436198500 | 35400 | 35400 | 35400 | 35400 | 0 |
| 96 | 20240119 | 172800 | 7436198500 | 35400 | 35400 | 35400 | 35400 | 0 |
| 97 | 20240119 | 172700 | 7436198500 | 35400 | 35400 | 35400 | 35400 | 0 |
| 98 | 20240119 | 172600 | 7436198500 | 35400 | 35400 | 35400 | 35400 | 0 |
| 99 | 20240119 | 172500 | 7436198500 | 35400 | 35400 | 35400 | 35400 | 0 |
| 100 | 20240119 | 172400 | 7436198500 | 35400 | 35400 | 35400 | 35400 | 0 |
| 101 | 20240119 | 172300 | 7436198500 | 35400 | 35400 | 35400 | 35400 | 0 |
| 102 | 20240119 | 172200 | 7436198500 | 35400 | 35400 | 35400 | 35400 | 0 |
| 103 | 20240119 | 172100 | 7436198500 | 35400 | 35400 | 35400 | 35400 | 0 |
| 104 | 20240119 | 172000 | 7436198500 | 35400 | 35400 | 35400 | 35400 | 0 |
| 105 | 20240119 | 171900 | 7436198500 | 35400 | 35400 | 35400 | 35400 | 0 |
| 106 | 20240119 | 171800 | 7436198500 | 35400 | 35400 | 35400 | 35400 | 0 |
| 107 | 20240119 | 171700 | 7436198500 | 35400 | 35400 | 35400 | 35400 | 0 |
| 108 | 20240119 | 171600 | 7436198500 | 35400 | 35400 | 35400 | 35400 | 0 |
| 109 | 20240119 | 171500 | 7436198500 | 35400 | 35400 | 35400 | 35400 | 0 |
| 110 | 20240119 | 171400 | 7436198500 | 35400 | 35400 | 35400 | 35400 | 0 |
| 111 | 20240119 | 171300 | 7436198500 | 35400 | 35400 | 35400 | 35400 | 0 |
| 112 | 20240119 | 171200 | 7436198500 | 35400 | 35400 | 35400 | 35400 | 0 |
| 113 | 20240119 | 171100 | 7436198500 | 35400 | 35400 | 35400 | 35400 | 0 |
| 114 | 20240119 | 171000 | 7436198500 | 35400 | 35400 | 35400 | 35400 | 0 |
| 115 | 20240119 | 170900 | 7436198500 | 35400 | 35400 | 35400 | 35400 | 0 |
| 116 | 20240119 | 170800 | 7436198500 | 35400 | 35400 | 35400 | 35400 | 0 |
| 117 | 20240119 | 170700 | 7436198500 | 35400 | 35400 | 35400 | 35400 | 0 |
| 118 | 20240119 | 170600 | 7436198500 | 35400 | 35400 | 35400 | 35400 | 0 |
| 119 | 20240119 | 170500 | 7436198500 | 35400 | 35400 | 35400 | 35400 | 0 |
| 120 | 20240119 | 170400 | 7436198500 | 35400 | 35400 | 35400 | 35400 | 0 |
| 121 | 20240119 | 170300 | 7436198500 | 35400 | 35400 | 35400 | 35400 | 0 |
| 122 | 20240119 | 170200 | 7436198500 | 35400 | 35400 | 35400 | 35400 | 22753 |
| 123 | 20240119 | 170100 | 7436198500 | 35400 | 35400 | 35400 | 35400 | 0 |
| 124 | 20240119 | 170000 | 7436198500 | 35400 | 35400 | 35400 | 35400 | 0 |
| 125 | 20240119 | 165900 | 7436198500 | 35400 | 35400 | 35400 | 35400 | 0 |
| 126 | 20240119 | 165800 | 7436198500 | 35400 | 35400 | 35400 | 35400 | 0 |
| 127 | 20240119 | 165700 | 7436198500 | 35400 | 35400 | 35400 | 35400 | 0 |
| 128 | 20240119 | 165600 | 7436198500 | 35400 | 35400 | 35400 | 35400 | 0 |
| 129 | 20240119 | 165500 | 7436198500 | 35400 | 35400 | 35400 | 35400 | 0 |
| 130 | 20240119 | 165400 | 7436198500 | 35400 | 35400 | 35400 | 35400 | 0 |
| 131 | 20240119 | 165300 | 7436198500 | 35400 | 35400 | 35400 | 35400 | 0 |
| 132 | 20240119 | 165200 | 7436198500 | 35400 | 35400 | 35400 | 35400 | 0 |
| 133 | 20240119 | 165100 | 7436198500 | 35400 | 35400 | 35400 | 35400 | 0 |
| 134 | 20240119 | 165000 | 7436198500 | 35400 | 35400 | 35400 | 35400 | 0 |
| 135 | 20240119 | 164900 | 7436198500 | 35400 | 35400 | 35400 | 35400 | 0 |
| 136 | 20240119 | 164800 | 7436198500 | 35400 | 35400 | 35400 | 35400 | 0 |
| 137 | 20240119 | 164700 | 7436198500 | 35400 | 35400 | 35400 | 35400 | 0 |
| 138 | 20240119 | 164600 | 7436198500 | 35400 | 35400 | 35400 | 35400 | 0 |
| 139 | 20240119 | 164500 | 7436198500 | 35400 | 35400 | 35400 | 35400 | 0 |
| 140 | 20240119 | 164400 | 7436198500 | 35400 | 35400 | 35400 | 35400 | 0 |
| 141 | 20240119 | 164300 | 7436198500 | 35400 | 35400 | 35400 | 35400 | 0 |
| 142 | 20240119 | 164200 | 7436198500 | 35400 | 35400 | 35400 | 35400 | 0 |
| 143 | 20240119 | 164100 | 7436198500 | 35400 | 35400 | 35400 | 35400 | 0 |
| 144 | 20240119 | 164000 | 7436198500 | 35400 | 35400 | 35400 | 35400 | 0 |
| 145 | 20240119 | 163900 | 7436198500 | 35400 | 35400 | 35400 | 35400 | 0 |
| 146 | 20240119 | 163800 | 7436198500 | 35400 | 35400 | 35400 | 35400 | 0 |
| 147 | 20240119 | 163700 | 7436198500 | 35400 | 35400 | 35400 | 35400 | 0 |
| 148 | 20240119 | 163600 | 7436198500 | 35400 | 35400 | 35400 | 35400 | 0 |
| 149 | 20240119 | 163500 | 7436198500 | 35400 | 35400 | 35400 | 35400 | 0 |
| 150 | 20240119 | 163400 | 7436198500 | 35400 | 35400 | 35400 | 35400 | 0 |
| 151 | 20240119 | 163300 | 7436198500 | 35400 | 35400 | 35400 | 35400 | 0 |
| 152 | 20240119 | 163200 | 7436198500 | 35400 | 35400 | 35400 | 35400 | 22753 |
| 153 | 20240119 | 163100 | 7436198500 | 35400 | 35400 | 35400 | 35400 | 0 |
| 154 | 20240119 | 163000 | 7436198500 | 35400 | 35400 | 35400 | 35400 | 0 |
| 155 | 20240119 | 162900 | 7436198500 | 35400 | 35400 | 35400 | 35400 | 0 |
| 156 | 20240119 | 162800 | 7436198500 | 35400 | 35400 | 35400 | 35400 | 0 |
| 157 | 20240119 | 162700 | 7436198500 | 35400 | 35400 | 35400 | 35400 | 0 |
| 158 | 20240119 | 162600 | 7436198500 | 35400 | 35400 | 35400 | 35400 | 0 |
| 159 | 20240119 | 162500 | 7436198500 | 35400 | 35400 | 35400 | 35400 | 0 |
| 160 | 20240119 | 162400 | 7436198500 | 35400 | 35400 | 35400 | 35400 | 0 |
| 161 | 20240119 | 162300 | 7436198500 | 35400 | 35400 | 35400 | 35400 | 0 |
| 162 | 20240119 | 162200 | 7436198500 | 35400 | 35400 | 35400 | 35400 | 0 |
| 163 | 20240119 | 162100 | 7436198500 | 35400 | 35400 | 35400 | 35400 | 0 |
| 164 | 20240119 | 162000 | 7436198500 | 35400 | 35400 | 35400 | 35400 | 0 |
| 165 | 20240119 | 161900 | 7436198500 | 35400 | 35400 | 35400 | 35400 | 0 |
| 166 | 20240119 | 161800 | 7436198500 | 35400 | 35400 | 35400 | 35400 | 0 |
| 167 | 20240119 | 161700 | 7436198500 | 35400 | 35400 | 35400 | 35400 | 0 |
| 168 | 20240119 | 161600 | 7436198500 | 35400 | 35400 | 35400 | 35400 | 0 |
| 169 | 20240119 | 161500 | 7436198500 | 35400 | 35400 | 35400 | 35400 | 0 |
| 170 | 20240119 | 161400 | 7436198500 | 35400 | 35400 | 35400 | 35400 | 0 |
| 171 | 20240119 | 161300 | 7436198500 | 35400 | 35400 | 35400 | 35400 | 0 |
| 172 | 20240119 | 161200 | 7436198500 | 35400 | 35400 | 35400 | 35400 | 0 |
| 173 | 20240119 | 161100 | 7436198500 | 35400 | 35400 | 35400 | 35400 | 0 |
| 174 | 20240119 | 161000 | 7436198500 | 35400 | 35400 | 35400 | 35400 | 0 |
| 175 | 20240119 | 160900 | 7436198500 | 35400 | 35400 | 35400 | 35400 | 0 |
| 176 | 20240119 | 160800 | 7436198500 | 35400 | 35400 | 35400 | 35400 | 0 |
| 177 | 20240119 | 160700 | 7436198500 | 35400 | 35400 | 35400 | 35400 | 0 |
| 178 | 20240119 | 160600 | 7436198500 | 35400 | 35400 | 35400 | 35400 | 0 |
| 179 | 20240119 | 160500 | 7436198500 | 35400 | 35400 | 35400 | 35400 | 0 |
| 180 | 20240119 | 160400 | 7436198500 | 35400 | 35400 | 35400 | 35400 | 0 |
| 181 | 20240119 | 160300 | 7436198500 | 35400 | 35400 | 35400 | 35400 | 0 |
| 182 | 20240119 | 160200 | 7436198500 | 35400 | 35400 | 35400 | 35400 | 22753 |
| 183 | 20240119 | 160100 | 7436198500 | 35400 | 35400 | 35400 | 35400 | 0 |
| 184 | 20240119 | 160000 | 7436198500 | 35400 | 35400 | 35400 | 35400 | 0 |
| 185 | 20240119 | 155900 | 7436198500 | 35400 | 35400 | 35400 | 35400 | 0 |
| 186 | 20240119 | 155800 | 7436198500 | 35400 | 35400 | 35400 | 35400 | 0 |
| 187 | 20240119 | 155700 | 7436198500 | 35400 | 35400 | 35400 | 35400 | 0 |
| 188 | 20240119 | 155600 | 7436198500 | 35400 | 35400 | 35400 | 35400 | 0 |
| 189 | 20240119 | 155500 | 7436198500 | 35400 | 35400 | 35400 | 35400 | 0 |
| 190 | 20240119 | 155400 | 7436198500 | 35400 | 35400 | 35400 | 35400 | 0 |
| 191 | 20240119 | 155300 | 7436198500 | 35400 | 35400 | 35400 | 35400 | 0 |
| 192 | 20240119 | 155200 | 7436198500 | 35400 | 35400 | 35400 | 35400 | 0 |
| 193 | 20240119 | 155100 | 7436198500 | 35400 | 35400 | 35400 | 35400 | 0 |
| 194 | 20240119 | 155000 | 7436198500 | 35400 | 35400 | 35400 | 35400 | 0 |
| 195 | 20240119 | 154900 | 7436198500 | 35400 | 35400 | 35400 | 35400 | 0 |
| 196 | 20240119 | 154800 | 7436198500 | 35400 | 35400 | 35400 | 35400 | 0 |
| 197 | 20240119 | 154700 | 7436198500 | 35400 | 35400 | 35400 | 35400 | 0 |
| 198 | 20240119 | 154600 | 7436198500 | 35400 | 35400 | 35400 | 35400 | 0 |
| 199 | 20240119 | 154500 | 7436198500 | 35400 | 35400 | 35400 | 35400 | 0 |
| 200 | 20240119 | 154400 | 7436198500 | 35400 | 35400 | 35400 | 35400 | 0 |
| 201 | 20240119 | 154300 | 7436198500 | 35400 | 35400 | 35400 | 35400 | 0 |
| 202 | 20240119 | 154200 | 7436198500 | 35400 | 35400 | 35400 | 35400 | 0 |
| 203 | 20240119 | 154100 | 7436198500 | 35400 | 35400 | 35400 | 35400 | 0 |
| 204 | 20240119 | 154000 | 7436198500 | 35400 | 35400 | 35400 | 35400 | 0 |
| 205 | 20240119 | 153900 | 7436198500 | 35400 | 35400 | 35400 | 35400 | 0 |
| 206 | 20240119 | 153800 | 7436198500 | 35400 | 35400 | 35400 | 35400 | 0 |
| 207 | 20240119 | 153700 | 7436198500 | 35400 | 35400 | 35400 | 35400 | 0 |
| 208 | 20240119 | 153600 | 7436198500 | 35400 | 35400 | 35400 | 35400 | 0 |
| 209 | 20240119 | 153500 | 7436198500 | 35400 | 35400 | 35400 | 35400 | 0 |
| 210 | 20240119 | 153400 | 7436198500 | 35400 | 35400 | 35400 | 35400 | 0 |
| 211 | 20240119 | 153300 | 7436198500 | 35400 | 35400 | 35400 | 35400 | 0 |
| 212 | 20240119 | 153200 | 7436198500 | 35400 | 35400 | 35400 | 35400 | 22753 |
| 213 | 20240119 | 153100 | 7436198500 | 35400 | 35400 | 35400 | 35400 | 0 |
| 214 | 20240119 | 153000 | 7436198500 | 35400 | 35400 | 35400 | 35400 | 22753 |
| 215 | 20240119 | 152900 | 6630742300 | 35400 | 35400 | 35400 | 35400 | 0 |
| 216 | 20240119 | 152800 | 6630742300 | 35400 | 35400 | 35400 | 35400 | 0 |
| 217 | 20240119 | 152700 | 6630742300 | 35400 | 35400 | 35400 | 35400 | 0 |
| 218 | 20240119 | 152600 | 6630742300 | 35400 | 35400 | 35400 | 35400 | 0 |
| 219 | 20240119 | 152500 | 6630742300 | 35400 | 35400 | 35400 | 35400 | 0 |
| 220 | 20240119 | 152400 | 6630742300 | 35400 | 35400 | 35400 | 35400 | 0 |
| 221 | 20240119 | 152300 | 6630742300 | 35400 | 35400 | 35400 | 35400 | 0 |
| 222 | 20240119 | 152200 | 6630742300 | 35400 | 35400 | 35400 | 35400 | 0 |
| 223 | 20240119 | 152100 | 6630742300 | 35400 | 35400 | 35400 | 35400 | 0 |
| 224 | 20240119 | 152000 | 6630742300 | 35400 | 35400 | 35400 | 35400 | 0 |
| 225 | 20240119 | 151900 | 6630742300 | 35400 | 35450 | 35600 | 35400 | 1942 |
| 226 | 20240119 | 151800 | 6561782200 | 35500 | 35550 | 35550 | 35400 | 1140 |
| 227 | 20240119 | 151700 | 6521330150 | 35500 | 35500 | 35500 | 35450 | 316 |
| 228 | 20240119 | 151600 | 6510115050 | 35450 | 35450 | 35500 | 35450 | 205 |
| 229 | 20240119 | 151500 | 6502845450 | 35450 | 35500 | 35500 | 35450 | 89 |
| 230 | 20240119 | 151400 | 6499687900 | 35450 | 35450 | 35500 | 35400 | 158 |
| 231 | 20240119 | 151300 | 6494084900 | 35400 | 35550 | 35550 | 35400 | 2022 |
| 232 | 20240119 | 151200 | 6422286600 | 35550 | 35500 | 35550 | 35500 | 240 |
| 233 | 20240119 | 151100 | 6413760900 | 35450 | 35450 | 35550 | 35400 | 2224 |
| 234 | 20240119 | 151000 | 6334889550 | 35450 | 35450 | 35450 | 35400 | 168 |
| 235 | 20240119 | 150900 | 6328937100 | 35450 | 35450 | 35450 | 35400 | 252 |
| 236 | 20240119 | 150800 | 6320012800 | 35450 | 35450 | 35450 | 35400 | 197 |
| 237 | 20240119 | 150700 | 6313033250 | 35400 | 35450 | 35450 | 35400 | 661 |
| 238 | 20240119 | 150600 | 6289602750 | 35400 | 35450 | 35450 | 35400 | 113 |
| 239 | 20240119 | 150500 | 6285597700 | 35350 | 35350 | 35400 | 35350 | 1224 |
| 240 | 20240119 | 150400 | 6242283050 | 35400 | 35400 | 35400 | 35350 | 237 |
| 241 | 20240119 | 150300 | 6233894350 | 35400 | 35400 | 35400 | 35400 | 144 |
| 242 | 20240119 | 150200 | 6228796750 | 35400 | 35400 | 35400 | 35350 | 180 |
| 243 | 20240119 | 150100 | 6222428050 | 35400 | 35400 | 35450 | 35350 | 1098 |
| 244 | 20240119 | 150000 | 6183572250 | 35350 | 35350 | 35400 | 35350 | 193 |
| 245 | 20240119 | 145900 | 6176746950 | 35400 | 35300 | 35400 | 35300 | 625 |
| 246 | 20240119 | 145800 | 6154657900 | 35300 | 35300 | 35400 | 35300 | 145 |
| 247 | 20240119 | 145700 | 6149535300 | 35350 | 35350 | 35350 | 35300 | 621 |
| 248 | 20240119 | 145600 | 6127597750 | 35350 | 35350 | 35400 | 35300 | 180 |
| 249 | 20240119 | 145500 | 6121235550 | 35350 | 35300 | 35400 | 35300 | 9028 |
| 250 | 20240119 | 145400 | 5802202800 | 35350 | 35400 | 35400 | 35300 | 1108 |
| 251 | 20240119 | 145300 | 5763016650 | 35300 | 35300 | 35350 | 35300 | 842 |
| 252 | 20240119 | 145200 | 5733267250 | 35300 | 35300 | 35350 | 35300 | 242 |
| 253 | 20240119 | 145100 | 5724719800 | 35300 | 35300 | 35350 | 35300 | 315 |
| 254 | 20240119 | 145000 | 5713597300 | 35300 | 35300 | 35350 | 35300 | 200 |
| 255 | 20240119 | 144900 | 5706534900 | 35300 | 35300 | 35350 | 35250 | 238 |
| 256 | 20240119 | 144800 | 5698134050 | 35250 | 35300 | 35350 | 35250 | 450 |
| 257 | 20240119 | 144700 | 5682249700 | 35350 | 35350 | 35350 | 35300 | 266 |
| 258 | 20240119 | 144600 | 5672856300 | 35300 | 35350 | 35350 | 35300 | 236 |
| 259 | 20240119 | 144500 | 5664522400 | 35300 | 35300 | 35350 | 35300 | 206 |
| 260 | 20240119 | 144400 | 5657248100 | 35350 | 35350 | 35350 | 35300 | 370 |
| 261 | 20240119 | 144300 | 5644183900 | 35300 | 35250 | 35350 | 35250 | 239 |
| 262 | 20240119 | 144200 | 5635748000 | 35350 | 35250 | 35350 | 35250 | 220 |
| 263 | 20240119 | 144100 | 5627987550 | 35250 | 35300 | 35350 | 35250 | 379 |
| 264 | 20240119 | 144000 | 5614610150 | 35300 | 35300 | 35300 | 35250 | 308 |
| 265 | 20240119 | 143900 | 5603750400 | 35250 | 35300 | 35350 | 35250 | 237 |
| 266 | 20240119 | 143800 | 5595391600 | 35250 | 35350 | 35350 | 35250 | 280 |
| 267 | 20240119 | 143700 | 5585512400 | 35250 | 35300 | 35350 | 35250 | 296 |
| 268 | 20240119 | 143600 | 5575069200 | 35300 | 35350 | 35350 | 35250 | 475 |
| 269 | 20240119 | 143500 | 5558310250 | 35250 | 35350 | 35350 | 35250 | 250 |
| 270 | 20240119 | 143400 | 5549488900 | 35350 | 35250 | 35350 | 35200 | 246 |
| 271 | 20240119 | 143300 | 5540815050 | 35250 | 35300 | 35350 | 35250 | 139 |
| 272 | 20240119 | 143200 | 5535907350 | 35350 | 35350 | 35350 | 35250 | 724 |
| 273 | 20240119 | 143100 | 5510358850 | 35350 | 35250 | 35350 | 35250 | 373 |
| 274 | 20240119 | 143000 | 5497200800 | 35250 | 35250 | 35350 | 35250 | 1638 |
| 275 | 20240119 | 142900 | 5439356150 | 35250 | 35250 | 35300 | 35250 | 216 |
| 276 | 20240119 | 142800 | 5431739500 | 35250 | 35350 | 35350 | 35250 | 232 |
| 277 | 20240119 | 142700 | 5423550400 | 35250 | 35300 | 35350 | 35250 | 203 |
| 278 | 20240119 | 142600 | 5416389100 | 35300 | 35350 | 35350 | 35300 | 93 |
| 279 | 20240119 | 142500 | 5413104600 | 35350 | 35350 | 35350 | 35250 | 424 |
| 280 | 20240119 | 142400 | 5398148600 | 35300 | 35300 | 35350 | 35250 | 116 |
| 281 | 20240119 | 142300 | 5394052000 | 35300 | 35300 | 35350 | 35250 | 393 |
| 282 | 20240119 | 142200 | 5380191550 | 35300 | 35300 | 35350 | 35250 | 125 |
| 283 | 20240119 | 142100 | 5375780500 | 35250 | 35350 | 35350 | 35250 | 460 |
| 284 | 20240119 | 142000 | 5359545350 | 35300 | 35250 | 35350 | 35250 | 1060 |
| 285 | 20240119 | 141900 | 5322127150 | 35250 | 35250 | 35300 | 35250 | 134 |
| 286 | 20240119 | 141800 | 5317401200 | 35250 | 35250 | 35300 | 35250 | 324 |
| 287 | 20240119 | 141700 | 5305977050 | 35250 | 35300 | 35300 | 35250 | 218 |
| 288 | 20240119 | 141600 | 5298289300 | 35300 | 35250 | 35300 | 35250 | 444 |
| 289 | 20240119 | 141500 | 5282632200 | 35300 | 35300 | 35300 | 35250 | 208 |
| 290 | 20240119 | 141400 | 5275297600 | 35250 | 35300 | 35300 | 35250 | 325 |
| 291 | 20240119 | 141300 | 5263839000 | 35300 | 35250 | 35300 | 35250 | 232 |
| 292 | 20240119 | 141200 | 5255656500 | 35300 | 35250 | 35300 | 35200 | 292 |
| 293 | 20240119 | 141100 | 5245362450 | 35200 | 35250 | 35300 | 35200 | 143 |
| 294 | 20240119 | 141000 | 5240324300 | 35250 | 35300 | 35300 | 35250 | 430 |
| 295 | 20240119 | 140900 | 5225163550 | 35250 | 35300 | 35300 | 35250 | 97 |
| 296 | 20240119 | 140800 | 5221741900 | 35300 | 35200 | 35300 | 35200 | 386 |
| 297 | 20240119 | 140700 | 5208144750 | 35250 | 35200 | 35250 | 35200 | 90 |
| 298 | 20240119 | 140600 | 5204974150 | 35200 | 35200 | 35300 | 35200 | 229 |
| 299 | 20240119 | 140500 | 5196909900 | 35300 | 35300 | 35300 | 35200 | 596 |
| 300 | 20240119 | 140400 | 5175924650 | 35200 | 35250 | 35300 | 35200 | 316 |
| 301 | 20240119 | 140300 | 5164793350 | 35300 | 35300 | 35300 | 35200 | 295 |
| 302 | 20240119 | 140200 | 5154396750 | 35300 | 35300 | 35300 | 35250 | 88 |
| 303 | 20240119 | 140100 | 5151291700 | 35250 | 35300 | 35350 | 35250 | 399 |
| 304 | 20240119 | 140000 | 5137215850 | 35250 | 35300 | 35300 | 35250 | 251 |
| 305 | 20240119 | 135900 | 5128364550 | 35250 | 35250 | 35350 | 35250 | 221 |
| 306 | 20240119 | 135800 | 5120571000 | 35350 | 35350 | 35350 | 35250 | 395 |
| 307 | 20240119 | 135700 | 5106631950 | 35350 | 35300 | 35350 | 35250 | 230 |
| 308 | 20240119 | 135600 | 5098515050 | 35300 | 35300 | 35350 | 35250 | 160 |
| 309 | 20240119 | 135500 | 5092872050 | 35250 | 35350 | 35350 | 35250 | 385 |
| 310 | 20240119 | 135400 | 5079295900 | 35250 | 35300 | 35350 | 35250 | 177 |
| 311 | 20240119 | 135300 | 5073046950 | 35300 | 35300 | 35350 | 35250 | 896 |
| 312 | 20240119 | 135200 | 5041441100 | 35250 | 35250 | 35350 | 35200 | 3746 |
| 313 | 20240119 | 135100 | 4909162700 | 35250 | 35250 | 35300 | 35200 | 473 |
| 314 | 20240119 | 135000 | 4892505400 | 35300 | 35250 | 35300 | 35200 | 184 |
| 315 | 20240119 | 134900 | 4886021600 | 35200 | 35250 | 35300 | 35200 | 141 |
| 316 | 20240119 | 134800 | 4881052200 | 35300 | 35200 | 35300 | 35200 | 392 |
| 317 | 20240119 | 134700 | 4867243450 | 35200 | 35250 | 35300 | 35200 | 114 |
| 318 | 20240119 | 134600 | 4863228200 | 35200 | 35250 | 35250 | 35200 | 349 |
| 319 | 20240119 | 134500 | 4850937800 | 35250 | 35250 | 35250 | 35200 | 248 |
| 320 | 20240119 | 134400 | 4842200450 | 35250 | 35200 | 35250 | 35200 | 281 |
| 321 | 20240119 | 134300 | 4832309150 | 35300 | 35150 | 35300 | 35100 | 253 |
| 322 | 20240119 | 134200 | 4823414550 | 35100 | 35250 | 35250 | 35100 | 718 |
| 323 | 20240119 | 134100 | 4798166000 | 35250 | 35200 | 35250 | 35200 | 425 |
| 324 | 20240119 | 134000 | 4783204050 | 35200 | 35250 | 35300 | 35100 | 14401 |
| 325 | 20240119 | 133900 | 4277439250 | 35200 | 35250 | 35250 | 35200 | 77 |
| 326 | 20240119 | 133800 | 4274726100 | 35250 | 35200 | 35300 | 35150 | 631 |
| 327 | 20240119 | 133700 | 4252516750 | 35150 | 35250 | 35300 | 35150 | 6519 |
| 328 | 20240119 | 133600 | 4022960700 | 35250 | 35300 | 35300 | 35250 | 1650 |
| 329 | 20240119 | 133500 | 3964790600 | 35250 | 35250 | 35300 | 35250 | 122 |
| 330 | 20240119 | 133400 | 3960488050 | 35300 | 35300 | 35300 | 35250 | 258 |
| 331 | 20240119 | 133300 | 3951386600 | 35250 | 35350 | 35350 | 35250 | 112 |
| 332 | 20240119 | 133200 | 3947435700 | 35250 | 35300 | 35300 | 35250 | 51 |
| 333 | 20240119 | 133100 | 3945637150 | 35250 | 35300 | 35300 | 35250 | 852 |
| 334 | 20240119 | 133000 | 3915577200 | 35300 | 35300 | 35300 | 35250 | 981 |
| 335 | 20240119 | 132900 | 3880953700 | 35350 | 35300 | 35350 | 35300 | 743 |
| 336 | 20240119 | 132800 | 3854724700 | 35300 | 35300 | 35300 | 35250 | 1080 |
| 337 | 20240119 | 132700 | 3816610800 | 35300 | 35250 | 35300 | 35250 | 155 |
| 338 | 20240119 | 132600 | 3811146550 | 35250 | 35300 | 35300 | 35250 | 214 |
| 339 | 20240119 | 132500 | 3803602800 | 35250 | 35250 | 35300 | 35250 | 154 |
| 340 | 20240119 | 132400 | 3798173700 | 35250 | 35250 | 35300 | 35250 | 50 |
| 341 | 20240119 | 132300 | 3796410950 | 35250 | 35300 | 35300 | 35250 | 187 |
| 342 | 20240119 | 132200 | 3789818800 | 35300 | 35250 | 35300 | 35250 | 197 |
| 343 | 20240119 | 132100 | 3782874500 | 35300 | 35300 | 35300 | 35250 | 453 |
| 344 | 20240119 | 132000 | 3766897000 | 35300 | 35250 | 35300 | 35250 | 30 |
| 345 | 20240119 | 131900 | 3765838850 | 35250 | 35250 | 35300 | 35250 | 299 |
| 346 | 20240119 | 131800 | 3755297400 | 35250 | 35300 | 35300 | 35250 | 300 |
| 347 | 20240119 | 131700 | 3744719600 | 35200 | 35250 | 35300 | 35200 | 2053 |
| 348 | 20240119 | 131600 | 3672283200 | 35250 | 35300 | 35300 | 35250 | 214 |
| 349 | 20240119 | 131500 | 3664739400 | 35250 | 35250 | 35250 | 35250 | 337 |
| 350 | 20240119 | 131400 | 3652860150 | 35300 | 35250 | 35300 | 35250 | 197 |
| 351 | 20240119 | 131300 | 3645915800 | 35250 | 35250 | 35300 | 35200 | 194 |
| 352 | 20240119 | 131200 | 3639077650 | 35300 | 35250 | 35300 | 35200 | 491 |
| 353 | 20240119 | 131100 | 3621774250 | 35250 | 35250 | 35300 | 35250 | 1025 |
| 354 | 20240119 | 131000 | 3585642150 | 35250 | 35250 | 35250 | 35250 | 412 |
| 355 | 20240119 | 130900 | 3571119150 | 35300 | 35250 | 35300 | 35250 | 133 |
| 356 | 20240119 | 130800 | 3566430200 | 35300 | 35250 | 35300 | 35250 | 532 |
| 357 | 20240119 | 130700 | 3547672050 | 35250 | 35250 | 35300 | 35250 | 221 |
| 358 | 20240119 | 130600 | 3539880850 | 35250 | 35300 | 35300 | 35250 | 203 |
| 359 | 20240119 | 130500 | 3532718050 | 35250 | 35250 | 35300 | 35250 | 166 |
| 360 | 20240119 | 130400 | 3526865000 | 35250 | 35250 | 35300 | 35250 | 1441 |
| 361 | 20240119 | 130300 | 3476013800 | 35250 | 35250 | 35250 | 35250 | 677 |
| 362 | 20240119 | 130200 | 3452149550 | 35250 | 35250 | 35250 | 35250 | 97 |
| 363 | 20240119 | 130100 | 3448730300 | 35250 | 35250 | 35300 | 35250 | 5284 |
| 364 | 20240119 | 130000 | 3262468800 | 35250 | 35300 | 35300 | 35250 | 149 |
| 365 | 20240119 | 125900 | 3257216450 | 35250 | 35250 | 35300 | 35250 | 143 |
| 366 | 20240119 | 125800 | 3252174550 | 35250 | 35250 | 35250 | 35250 | 50 |
| 367 | 20240119 | 125700 | 3250412050 | 35250 | 35250 | 35250 | 35250 | 229 |
| 368 | 20240119 | 125600 | 3242339800 | 35250 | 35250 | 35250 | 35250 | 160 |
| 369 | 20240119 | 125500 | 3236699800 | 35300 | 35250 | 35300 | 35250 | 68 |
| 370 | 20240119 | 125400 | 3234302700 | 35250 | 35300 | 35300 | 35250 | 146 |
| 371 | 20240119 | 125300 | 3229155950 | 35300 | 35300 | 35300 | 35250 | 288 |
| 372 | 20240119 | 125200 | 3219002850 | 35250 | 35300 | 35300 | 35250 | 177 |
| 373 | 20240119 | 125100 | 3212759450 | 35250 | 35250 | 35300 | 35250 | 235 |
| 374 | 20240119 | 125000 | 3204475550 | 35250 | 35250 | 35300 | 35250 | 62 |
| 375 | 20240119 | 124900 | 3202289950 | 35250 | 35250 | 35300 | 35250 | 306 |
| 376 | 20240119 | 124800 | 3191503250 | 35300 | 35250 | 35300 | 35250 | 23 |
| 377 | 20240119 | 124700 | 3190692250 | 35300 | 35250 | 35300 | 35250 | 318 |
| 378 | 20240119 | 124600 | 3179482050 | 35250 | 35300 | 35300 | 35250 | 258 |
| 379 | 20240119 | 124500 | 3170384450 | 35250 | 35250 | 35300 | 35250 | 231 |
| 380 | 20240119 | 124400 | 3162238700 | 35250 | 35300 | 35300 | 35250 | 259 |
| 381 | 20240119 | 124300 | 3153108750 | 35250 | 35300 | 35300 | 35250 | 415 |
| 382 | 20240119 | 124200 | 3138470400 | 35250 | 35350 | 35350 | 35250 | 304 |
| 383 | 20240119 | 124100 | 3127746500 | 35250 | 35300 | 35300 | 35250 | 780 |
| 384 | 20240119 | 124000 | 3100225800 | 35300 | 35250 | 35300 | 35250 | 159 |
| 385 | 20240119 | 123900 | 3094619350 | 35250 | 35300 | 35300 | 35250 | 189 |
| 386 | 20240119 | 123800 | 3087950300 | 35300 | 35300 | 35300 | 35300 | 271 |
| 387 | 20240119 | 123700 | 3078384000 | 35300 | 35300 | 35350 | 35250 | 201 |
| 388 | 20240119 | 123600 | 3071287300 | 35350 | 35300 | 35350 | 35300 | 289 |
| 389 | 20240119 | 123500 | 3061085550 | 35300 | 35350 | 35350 | 35300 | 93 |
| 390 | 20240119 | 123400 | 3057802300 | 35300 | 35300 | 35300 | 35300 | 294 |
| 391 | 20240119 | 123300 | 3047424100 | 35300 | 35300 | 35350 | 35300 | 62 |
| 392 | 20240119 | 123200 | 3045234250 | 35300 | 35300 | 35350 | 35300 | 398 |
| 393 | 20240119 | 123100 | 3031183850 | 35300 | 35300 | 35300 | 35300 | 306 |
| 394 | 20240119 | 123000 | 3020382050 | 35350 | 35350 | 35350 | 35300 | 171 |
| 395 | 20240119 | 122900 | 3014340600 | 35300 | 35300 | 35350 | 35300 | 312 |
| 396 | 20240119 | 122800 | 3003326800 | 35300 | 35350 | 35350 | 35300 | 59 |
| 397 | 20240119 | 122700 | 3001243600 | 35300 | 35300 | 35300 | 35300 | 307 |
| 398 | 20240119 | 122600 | 2990406500 | 35300 | 35300 | 35350 | 35300 | 63 |
| 399 | 20240119 | 122500 | 2988181450 | 35300 | 35300 | 35350 | 35300 | 328 |
| 400 | 20240119 | 122400 | 2976602650 | 35300 | 35300 | 35350 | 35300 | 176 |
| 401 | 20240119 | 122300 | 2970389550 | 35300 | 35350 | 35350 | 35300 | 335 |
| 402 | 20240119 | 122200 | 2958561100 | 35300 | 35300 | 35350 | 35300 | 206 |
| 403 | 20240119 | 122100 | 2951289250 | 35300 | 35300 | 35300 | 35300 | 184 |
| 404 | 20240119 | 122000 | 2944794050 | 35350 | 35300 | 35350 | 35300 | 176 |
| 405 | 20240119 | 121900 | 2938577700 | 35300 | 35300 | 35300 | 35300 | 188 |
| 406 | 20240119 | 121800 | 2931941300 | 35350 | 35300 | 35350 | 35300 | 228 |
| 407 | 20240119 | 121700 | 2923892850 | 35300 | 35300 | 35350 | 35300 | 96 |
| 408 | 20240119 | 121600 | 2920504000 | 35300 | 35300 | 35350 | 35300 | 463 |
| 409 | 20240119 | 121500 | 2904150800 | 35350 | 35300 | 35350 | 35300 | 46 |
| 410 | 20240119 | 121400 | 2902526950 | 35300 | 35300 | 35350 | 35300 | 407 |
| 411 | 20240119 | 121300 | 2888159700 | 35350 | 35350 | 35350 | 35300 | 55 |
| 412 | 20240119 | 121200 | 2886217050 | 35300 | 35300 | 35350 | 35300 | 288 |
| 413 | 20240119 | 121100 | 2876049250 | 35300 | 35300 | 35300 | 35300 | 212 |
| 414 | 20240119 | 121000 | 2868565650 | 35300 | 35350 | 35350 | 35300 | 168 |
| 415 | 20240119 | 120900 | 2862634600 | 35300 | 35300 | 35350 | 35300 | 551 |
| 416 | 20240119 | 120800 | 2843169800 | 35300 | 35300 | 35350 | 35300 | 157 |
| 417 | 20240119 | 120700 | 2837627200 | 35300 | 35350 | 35350 | 35300 | 434 |
| 418 | 20240119 | 120600 | 2822300900 | 35350 | 35300 | 35350 | 35300 | 356 |
| 419 | 20240119 | 120500 | 2809732950 | 35300 | 35300 | 35350 | 35300 | 268 |
| 420 | 20240119 | 120400 | 2800272350 | 35300 | 35350 | 35350 | 35300 | 313 |
| 421 | 20240119 | 120300 | 2789222800 | 35300 | 35300 | 35350 | 35300 | 143 |
| 422 | 20240119 | 120200 | 2784170200 | 35350 | 35350 | 35350 | 35300 | 95 |
| 423 | 20240119 | 120100 | 2780815400 | 35300 | 35350 | 35350 | 35300 | 298 |
| 424 | 20240119 | 120000 | 2770294200 | 35300 | 35350 | 35350 | 35300 | 459 |
| 425 | 20240119 | 115900 | 2754084500 | 35300 | 35300 | 35350 | 35300 | 172 |
| 426 | 20240119 | 115800 | 2748010950 | 35300 | 35300 | 35300 | 35300 | 80 |
| 427 | 20240119 | 115700 | 2745186950 | 35300 | 35300 | 35350 | 35300 | 388 |
| 428 | 20240119 | 115600 | 2731490500 | 35300 | 35400 | 35400 | 35300 | 127 |
| 429 | 20240119 | 115500 | 2727002450 | 35300 | 35350 | 35350 | 35300 | 292 |
| 430 | 20240119 | 115400 | 2716681350 | 35350 | 35400 | 35400 | 35300 | 296 |
| 431 | 20240119 | 115300 | 2706219700 | 35350 | 35350 | 35400 | 35300 | 370 |
| 432 | 20240119 | 115200 | 2693149250 | 35300 | 35400 | 35400 | 35300 | 100 |
| 433 | 20240119 | 115100 | 2689614250 | 35300 | 35350 | 35400 | 35300 | 139 |
| 434 | 20240119 | 115000 | 2684700750 | 35300 | 35300 | 35400 | 35300 | 1470 |
| 435 | 20240119 | 114900 | 2632715000 | 35350 | 35300 | 35350 | 35300 | 355 |
| 436 | 20240119 | 114800 | 2620182000 | 35300 | 35350 | 35350 | 35300 | 341 |
| 437 | 20240119 | 114700 | 2608130650 | 35350 | 35400 | 35400 | 35300 | 146 |
| 438 | 20240119 | 114600 | 2602968450 | 35300 | 35350 | 35400 | 35300 | 436 |
| 439 | 20240119 | 114500 | 2587563300 | 35350 | 35350 | 35350 | 35350 | 64 |
| 440 | 20240119 | 114400 | 2585300900 | 35300 | 35350 | 35400 | 35300 | 372 |
| 441 | 20240119 | 114300 | 2572151200 | 35400 | 35350 | 35400 | 35300 | 288 |
| 442 | 20240119 | 114200 | 2561972450 | 35300 | 35350 | 35350 | 35300 | 344 |
| 443 | 20240119 | 114100 | 2549814450 | 35350 | 35350 | 35350 | 35350 | 38 |
| 444 | 20240119 | 114000 | 2548471150 | 35350 | 35400 | 35400 | 35350 | 234 |
| 445 | 20240119 | 113900 | 2540199200 | 35350 | 35350 | 35350 | 35300 | 623 |
| 446 | 20240119 | 113800 | 2518176700 | 35350 | 35350 | 35350 | 35350 | 181 |
| 447 | 20240119 | 113700 | 2511778350 | 35300 | 35350 | 35400 | 35300 | 145 |
| 448 | 20240119 | 113600 | 2506653750 | 35350 | 35350 | 35350 | 35300 | 410 |
| 449 | 20240119 | 113500 | 2492166150 | 35300 | 35350 | 35400 | 35300 | 369 |
| 450 | 20240119 | 113400 | 2479134100 | 35300 | 35350 | 35350 | 35300 | 243 |
| 451 | 20240119 | 113300 | 2470548200 | 35300 | 35300 | 35350 | 35300 | 279 |
| 452 | 20240119 | 113200 | 2460691000 | 35300 | 35400 | 35400 | 35300 | 401 |
| 453 | 20240119 | 113100 | 2446514500 | 35350 | 35350 | 35400 | 35350 | 155 |
| 454 | 20240119 | 113000 | 2441034550 | 35350 | 35400 | 35400 | 35350 | 310 |
| 455 | 20240119 | 112900 | 2430076000 | 35350 | 35400 | 35400 | 35350 | 123 |
| 456 | 20240119 | 112800 | 2425727600 | 35350 | 35300 | 35400 | 35300 | 347 |
| 457 | 20240119 | 112700 | 2413472900 | 35350 | 35400 | 35400 | 35300 | 211 |
| 458 | 20240119 | 112600 | 2406013050 | 35400 | 35350 | 35400 | 35350 | 41 |
| 459 | 20240119 | 112500 | 2404563150 | 35350 | 35400 | 35400 | 35350 | 143 |
| 460 | 20240119 | 112400 | 2399505700 | 35350 | 35350 | 35450 | 35350 | 292 |
| 461 | 20240119 | 112300 | 2389183350 | 35350 | 35350 | 35400 | 35350 | 855 |
| 462 | 20240119 | 112200 | 2358953050 | 35400 | 35400 | 35400 | 35350 | 1056 |
| 463 | 20240119 | 112100 | 2321584850 | 35350 | 35400 | 35400 | 35350 | 306 |
| 464 | 20240119 | 112000 | 2310767650 | 35350 | 35350 | 35400 | 35350 | 175 |
| 465 | 20240119 | 111900 | 2304580000 | 35350 | 35400 | 35400 | 35350 | 466 |
| 466 | 20240119 | 111800 | 2288089950 | 35350 | 35350 | 35350 | 35350 | 85 |
| 467 | 20240119 | 111700 | 2285085200 | 35350 | 35350 | 35400 | 35350 | 464 |
| 468 | 20240119 | 111600 | 2268677800 | 35400 | 35350 | 35400 | 35350 | 58 |
| 469 | 20240119 | 111500 | 2266627450 | 35350 | 35400 | 35400 | 35350 | 58 |
| 470 | 20240119 | 111400 | 2264575050 | 35400 | 35350 | 35400 | 35350 | 214 |
| 471 | 20240119 | 111300 | 2257009950 | 35350 | 35350 | 35400 | 35350 | 175 |
| 472 | 20240119 | 111200 | 2250823450 | 35400 | 35350 | 35400 | 35350 | 18 |
| 473 | 20240119 | 111100 | 2250187100 | 35350 | 35350 | 35400 | 35350 | 183 |
| 474 | 20240119 | 111000 | 2243717800 | 35350 | 35400 | 35400 | 35350 | 315 |
| 475 | 20240119 | 110900 | 2232582400 | 35350 | 35350 | 35400 | 35350 | 30 |
| 476 | 20240119 | 110800 | 2231521850 | 35400 | 35350 | 35400 | 35350 | 30 |
| 477 | 20240119 | 110700 | 2230460650 | 35350 | 35350 | 35350 | 35350 | 187 |
| 478 | 20240119 | 110600 | 2223850200 | 35350 | 35350 | 35400 | 35350 | 525 |
| 479 | 20240119 | 110500 | 2205291200 | 35300 | 35350 | 35400 | 35300 | 1854 |
| 480 | 20240119 | 110400 | 2139724100 | 35350 | 35350 | 35350 | 35300 | 289 |
| 481 | 20240119 | 110300 | 2129514950 | 35350 | 35350 | 35400 | 35350 | 517 |
| 482 | 20240119 | 110200 | 2111238950 | 35350 | 35350 | 35350 | 35350 | 160 |
| 483 | 20240119 | 110100 | 2105582950 | 35400 | 35350 | 35400 | 35350 | 18 |
| 484 | 20240119 | 110000 | 2104946600 | 35350 | 35400 | 35400 | 35350 | 79 |
| 485 | 20240119 | 105900 | 2102153900 | 35400 | 35400 | 35400 | 35300 | 163 |
| 486 | 20240119 | 105800 | 2096390400 | 35300 | 35350 | 35400 | 35300 | 1187 |
| 487 | 20240119 | 105700 | 2054442100 | 35300 | 35300 | 35350 | 35300 | 58 |
| 488 | 20240119 | 105600 | 2052394450 | 35300 | 35300 | 35300 | 35300 | 264 |
| 489 | 20240119 | 105500 | 2043075250 | 35300 | 35300 | 35300 | 35300 | 139 |
| 490 | 20240119 | 105400 | 2038168550 | 35350 | 35300 | 35350 | 35300 | 69 |
| 491 | 20240119 | 105300 | 2035731200 | 35300 | 35350 | 35350 | 35300 | 206 |
| 492 | 20240119 | 105200 | 2028457400 | 35350 | 35350 | 35350 | 35300 | 49 |
| 493 | 20240119 | 105100 | 2026726600 | 35350 | 35300 | 35350 | 35300 | 115 |
| 494 | 20240119 | 105000 | 2022666350 | 35400 | 35350 | 35400 | 35300 | 806 |
| 495 | 20240119 | 104900 | 1994176950 | 35300 | 35350 | 35350 | 35300 | 235 |
| 496 | 20240119 | 104800 | 1985880100 | 35300 | 35300 | 35350 | 35300 | 51 |
| 497 | 20240119 | 104700 | 1984079500 | 35300 | 35350 | 35350 | 35300 | 152 |
| 498 | 20240119 | 104600 | 1978713350 | 35300 | 35350 | 35350 | 35300 | 357 |
| 499 | 20240119 | 104500 | 1966109750 | 35350 | 35300 | 35350 | 35300 | 194 |
| 500 | 20240119 | 104400 | 1959260600 | 35350 | 35300 | 35350 | 35300 | 313 |
| 501 | 20240119 | 104300 | 1948205550 | 35300 | 35300 | 35350 | 35300 | 56 |
| 502 | 20240119 | 104200 | 1946228700 | 35300 | 35350 | 35350 | 35300 | 88 |
| 503 | 20240119 | 104100 | 1943122150 | 35350 | 35350 | 35350 | 35350 | 28 |
| 504 | 20240119 | 104000 | 1942132350 | 35400 | 35350 | 35400 | 35300 | 211 |
| 505 | 20240119 | 103900 | 1934673800 | 35350 | 35300 | 35350 | 35300 | 294 |
| 506 | 20240119 | 103800 | 1924285350 | 35350 | 35300 | 35350 | 35300 | 33 |
| 507 | 20240119 | 103700 | 1923119400 | 35400 | 35350 | 35400 | 35300 | 207 |
| 508 | 20240119 | 103600 | 1915799700 | 35300 | 35300 | 35350 | 35300 | 152 |
| 509 | 20240119 | 103500 | 1910434050 | 35300 | 35300 | 35350 | 35300 | 518 |
| 510 | 20240119 | 103400 | 1892142050 | 35300 | 35400 | 35400 | 35300 | 147 |
| 511 | 20240119 | 103300 | 1886948650 | 35350 | 35350 | 35350 | 35300 | 192 |
| 512 | 20240119 | 103200 | 1880165250 | 35350 | 35350 | 35400 | 35300 | 1413 |
| 513 | 20240119 | 103100 | 1830230550 | 35300 | 35300 | 35350 | 35300 | 136 |
| 514 | 20240119 | 103000 | 1825429500 | 35350 | 35350 | 35350 | 35300 | 24 |
| 515 | 20240119 | 102900 | 1824581900 | 35300 | 35350 | 35350 | 35300 | 394 |
| 516 | 20240119 | 102800 | 1810666300 | 35300 | 35350 | 35350 | 35300 | 329 |
| 517 | 20240119 | 102700 | 1799051450 | 35300 | 35350 | 35350 | 35300 | 1365 |
| 518 | 20240119 | 102600 | 1750816250 | 35350 | 35350 | 35350 | 35350 | 94 |
| 519 | 20240119 | 102500 | 1747493350 | 35350 | 35350 | 35400 | 35350 | 409 |
| 520 | 20240119 | 102400 | 1733024900 | 35400 | 35400 | 35400 | 35350 | 35 |
| 521 | 20240119 | 102300 | 1731787350 | 35350 | 35400 | 35400 | 35350 | 219 |
| 522 | 20240119 | 102200 | 1724041200 | 35350 | 35400 | 35400 | 35350 | 141 |
| 523 | 20240119 | 102100 | 1719056650 | 35350 | 35350 | 35400 | 35350 | 322 |
| 524 | 20240119 | 102000 | 1707673400 | 35350 | 35400 | 35400 | 35350 | 168 |
| 525 | 20240119 | 101900 | 1701734200 | 35350 | 35400 | 35400 | 35350 | 96 |
| 526 | 20240119 | 101800 | 1698339350 | 35400 | 35350 | 35400 | 35350 | 267 |
| 527 | 20240119 | 101700 | 1688896800 | 35350 | 35400 | 35400 | 35350 | 670 |
| 528 | 20240119 | 101600 | 1665197850 | 35400 | 35350 | 35400 | 35350 | 278 |
| 529 | 20240119 | 101500 | 1655362100 | 35400 | 35450 | 35450 | 35300 | 7320 |
| 530 | 20240119 | 101400 | 1396032700 | 35450 | 35550 | 35550 | 35450 | 935 |
| 531 | 20240119 | 101300 | 1362848700 | 35500 | 35500 | 35500 | 35500 | 198 |
| 532 | 20240119 | 101200 | 1355819700 | 35550 | 35500 | 35550 | 35500 | 184 |
| 533 | 20240119 | 101100 | 1349287000 | 35500 | 35500 | 35550 | 35500 | 548 |
| 534 | 20240119 | 101000 | 1329827900 | 35500 | 35500 | 35500 | 35500 | 26 |
| 535 | 20240119 | 100900 | 1328904900 | 35550 | 35500 | 35550 | 35450 | 87 |
| 536 | 20240119 | 100800 | 1325816850 | 35450 | 35500 | 35500 | 35450 | 430 |
| 537 | 20240119 | 100700 | 1310557350 | 35500 | 35550 | 35550 | 35450 | 193 |
| 538 | 20240119 | 100600 | 1303706350 | 35550 | 35550 | 35550 | 35450 | 883 |
| 539 | 20240119 | 100500 | 1272372500 | 35500 | 35550 | 35550 | 35500 | 129 |
| 540 | 20240119 | 100400 | 1267787850 | 35550 | 35500 | 35550 | 35500 | 151 |
| 541 | 20240119 | 100300 | 1262427150 | 35550 | 35500 | 35550 | 35500 | 274 |
| 542 | 20240119 | 100200 | 1252699950 | 35500 | 35550 | 35550 | 35500 | 307 |
| 543 | 20240119 | 100100 | 1241789650 | 35550 | 35550 | 35600 | 35550 | 64 |
| 544 | 20240119 | 100000 | 1239514350 | 35500 | 35550 | 35600 | 35500 | 1361 |
| 545 | 20240119 | 095900 | 1191128400 | 35550 | 35550 | 35550 | 35500 | 236 |
| 546 | 20240119 | 095800 | 1182743750 | 35600 | 35600 | 35600 | 35500 | 164 |
| 547 | 20240119 | 095700 | 1176914050 | 35550 | 35600 | 35600 | 35500 | 414 |
| 548 | 20240119 | 095600 | 1162198050 | 35550 | 35550 | 35600 | 35500 | 309 |
| 549 | 20240119 | 095500 | 1151216600 | 35550 | 35550 | 35600 | 35550 | 273 |
| 550 | 20240119 | 095400 | 1141506800 | 35550 | 35550 | 35600 | 35550 | 40 |
| 551 | 20240119 | 095300 | 1140084300 | 35500 | 35500 | 35550 | 35500 | 317 |
| 552 | 20240119 | 095200 | 1128819800 | 35500 | 35600 | 35650 | 35500 | 4069 |
| 553 | 20240119 | 095100 | 984056900 | 35600 | 35600 | 35650 | 35600 | 69 |
| 554 | 20240119 | 095000 | 981599600 | 35650 | 35650 | 35650 | 35600 | 126 |
| 555 | 20240119 | 094900 | 977109100 | 35650 | 35650 | 35650 | 35600 | 207 |
| 556 | 20240119 | 094800 | 969735600 | 35700 | 35650 | 35700 | 35600 | 339 |
| 557 | 20240119 | 094700 | 957657000 | 35600 | 35600 | 35650 | 35600 | 488 |
| 558 | 20240119 | 094600 | 940265250 | 35650 | 35600 | 35650 | 35600 | 287 |
| 559 | 20240119 | 094500 | 930040250 | 35600 | 35650 | 35700 | 35600 | 733 |
| 560 | 20240119 | 094400 | 903910750 | 35600 | 35600 | 35650 | 35600 | 709 |
| 561 | 20240119 | 094300 | 878644250 | 35600 | 35650 | 35650 | 35600 | 16 |
| 562 | 20240119 | 094200 | 878074550 | 35600 | 35600 | 35650 | 35600 | 131 |
| 563 | 20240119 | 094100 | 873408750 | 35600 | 35650 | 35650 | 35600 | 409 |
| 564 | 20240119 | 094000 | 858843450 | 35600 | 35650 | 35650 | 35600 | 918 |
| 565 | 20240119 | 093900 | 826126950 | 35650 | 35650 | 35700 | 35650 | 54 |
| 566 | 20240119 | 093800 | 824201800 | 35650 | 35650 | 35700 | 35650 | 274 |
| 567 | 20240119 | 093700 | 814427050 | 35650 | 35700 | 35750 | 35650 | 812 |
| 568 | 20240119 | 093600 | 785443350 | 35700 | 35700 | 35700 | 35700 | 349 |
| 569 | 20240119 | 093500 | 772984050 | 35700 | 35700 | 35750 | 35700 | 119 |
| 570 | 20240119 | 093400 | 768735200 | 35700 | 35700 | 35750 | 35700 | 501 |
| 571 | 20240119 | 093300 | 750845250 | 35750 | 35750 | 35750 | 35700 | 363 |
| 572 | 20240119 | 093200 | 737882450 | 35750 | 35700 | 35750 | 35700 | 152 |
| 573 | 20240119 | 093100 | 732454150 | 35750 | 35750 | 35750 | 35700 | 194 |
| 574 | 20240119 | 093000 | 725522000 | 35750 | 35700 | 35750 | 35700 | 128 |
| 575 | 20240119 | 092900 | 720950900 | 35700 | 35700 | 35750 | 35700 | 139 |
| 576 | 20240119 | 092800 | 715988500 | 35700 | 35700 | 35750 | 35700 | 1443 |
| 577 | 20240119 | 092700 | 664424450 | 35700 | 35650 | 35700 | 35650 | 207 |
| 578 | 20240119 | 092600 | 657044150 | 35650 | 35750 | 35750 | 35600 | 1710 |
| 579 | 20240119 | 092500 | 596021200 | 35700 | 35700 | 35750 | 35650 | 363 |
| 580 | 20240119 | 092400 | 583050650 | 35700 | 35700 | 35700 | 35650 | 239 |
| 581 | 20240119 | 092300 | 574519100 | 35650 | 35700 | 35750 | 35600 | 464 |
| 582 | 20240119 | 092200 | 557968650 | 35700 | 35750 | 35750 | 35700 | 199 |
| 583 | 20240119 | 092100 | 550862000 | 35700 | 35700 | 35750 | 35650 | 764 |
| 584 | 20240119 | 092000 | 523591900 | 35650 | 35700 | 35700 | 35650 | 101 |
| 585 | 20240119 | 091900 | 519987800 | 35700 | 35650 | 35700 | 35650 | 323 |
| 586 | 20240119 | 091800 | 508472050 | 35650 | 35700 | 35700 | 35600 | 827 |
| 587 | 20240119 | 091700 | 478995850 | 35650 | 35650 | 35650 | 35600 | 157 |
| 588 | 20240119 | 091600 | 473400150 | 35600 | 35600 | 35650 | 35550 | 5566 |
| 589 | 20240119 | 091500 | 275267950 | 35600 | 35600 | 35600 | 35600 | 114 |
| 590 | 20240119 | 091400 | 271209550 | 35650 | 35650 | 35650 | 35550 | 925 |
| 591 | 20240119 | 091300 | 238287000 | 35600 | 35600 | 35650 | 35600 | 338 |
| 592 | 20240119 | 091200 | 226251050 | 35600 | 35600 | 35650 | 35600 | 575 |
| 593 | 20240119 | 091100 | 205780400 | 35600 | 35700 | 35700 | 35600 | 1254 |
| 594 | 20240119 | 091000 | 161088100 | 35700 | 35700 | 35750 | 35700 | 808 |
| 595 | 20240119 | 090900 | 132242400 | 35750 | 35850 | 35850 | 35700 | 1063 |
| 596 | 20240119 | 090800 | 94253750 | 35800 | 35750 | 35850 | 35750 | 187 |
| 597 | 20240119 | 090700 | 87558050 | 35750 | 35800 | 35800 | 35700 | 185 |
| 598 | 20240119 | 090600 | 80942300 | 35800 | 35750 | 35800 | 35750 | 229 |
| 599 | 20240119 | 090500 | 72752700 | 35750 | 35800 | 35800 | 35750 | 521 |
| 600 | 20240119 | 090400 | 54105850 | 35800 | 35800 | 35850 | 35800 | 182 |
| 601 | 20240119 | 090300 | 47589250 | 35800 | 35850 | 35850 | 35800 | 218 |
| 602 | 20240119 | 090200 | 39784150 | 35800 | 35800 | 35800 | 35800 | 89 |
| 603 | 20240119 | 090100 | 36597950 | 35700 | 35700 | 35800 | 35700 | 121 |
| 604 | 20240119 | 090000 | 32274750 | 35700 | 35750 | 35850 | 35650 | 903 |