32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240116 | 190200 | 6365805500 | 36800 | 36800 | 36800 | 36800 | 12891 |
| 3 | 20240116 | 190100 | 6365805500 | 36800 | 36800 | 36800 | 36800 | 0 |
| 4 | 20240116 | 190000 | 6365805500 | 36800 | 36800 | 36800 | 36800 | 0 |
| 5 | 20240116 | 185900 | 6365805500 | 36800 | 36800 | 36800 | 36800 | 0 |
| 6 | 20240116 | 185800 | 6365805500 | 36800 | 36800 | 36800 | 36800 | 0 |
| 7 | 20240116 | 185700 | 6365805500 | 36800 | 36800 | 36800 | 36800 | 0 |
| 8 | 20240116 | 185600 | 6365805500 | 36800 | 36800 | 36800 | 36800 | 0 |
| 9 | 20240116 | 185500 | 6365805500 | 36800 | 36800 | 36800 | 36800 | 0 |
| 10 | 20240116 | 185400 | 6365805500 | 36800 | 36800 | 36800 | 36800 | 0 |
| 11 | 20240116 | 185300 | 6365805500 | 36800 | 36800 | 36800 | 36800 | 0 |
| 12 | 20240116 | 185200 | 6365805500 | 36800 | 36800 | 36800 | 36800 | 0 |
| 13 | 20240116 | 185100 | 6365805500 | 36800 | 36800 | 36800 | 36800 | 0 |
| 14 | 20240116 | 185000 | 6365805500 | 36800 | 36800 | 36800 | 36800 | 0 |
| 15 | 20240116 | 184900 | 6365805500 | 36800 | 36800 | 36800 | 36800 | 0 |
| 16 | 20240116 | 184800 | 6365805500 | 36800 | 36800 | 36800 | 36800 | 0 |
| 17 | 20240116 | 184700 | 6365805500 | 36800 | 36800 | 36800 | 36800 | 0 |
| 18 | 20240116 | 184600 | 6365805500 | 36800 | 36800 | 36800 | 36800 | 0 |
| 19 | 20240116 | 184500 | 6365805500 | 36800 | 36800 | 36800 | 36800 | 0 |
| 20 | 20240116 | 184400 | 6365805500 | 36800 | 36800 | 36800 | 36800 | 0 |
| 21 | 20240116 | 184300 | 6365805500 | 36800 | 36800 | 36800 | 36800 | 0 |
| 22 | 20240116 | 184200 | 6365805500 | 36800 | 36800 | 36800 | 36800 | 0 |
| 23 | 20240116 | 184100 | 6365805500 | 36800 | 36800 | 36800 | 36800 | 0 |
| 24 | 20240116 | 184000 | 6365805500 | 36800 | 36800 | 36800 | 36800 | 0 |
| 25 | 20240116 | 183900 | 6365805500 | 36800 | 36800 | 36800 | 36800 | 0 |
| 26 | 20240116 | 183800 | 6365805500 | 36800 | 36800 | 36800 | 36800 | 0 |
| 27 | 20240116 | 183700 | 6365805500 | 36800 | 36800 | 36800 | 36800 | 0 |
| 28 | 20240116 | 183600 | 6365805500 | 36800 | 36800 | 36800 | 36800 | 0 |
| 29 | 20240116 | 183500 | 6365805500 | 36800 | 36800 | 36800 | 36800 | 0 |
| 30 | 20240116 | 183400 | 6365805500 | 36800 | 36800 | 36800 | 36800 | 0 |
| 31 | 20240116 | 183300 | 6365805500 | 36800 | 36800 | 36800 | 36800 | 0 |
| 32 | 20240116 | 183200 | 6365805500 | 36800 | 36800 | 36800 | 36800 | 12891 |
| 33 | 20240116 | 183100 | 6365805500 | 36800 | 36800 | 36800 | 36800 | 0 |
| 34 | 20240116 | 183000 | 6365805500 | 36800 | 36800 | 36800 | 36800 | 0 |
| 35 | 20240116 | 182900 | 6365805500 | 36800 | 36800 | 36800 | 36800 | 0 |
| 36 | 20240116 | 182800 | 6365805500 | 36800 | 36800 | 36800 | 36800 | 0 |
| 37 | 20240116 | 182700 | 6365805500 | 36800 | 36800 | 36800 | 36800 | 0 |
| 38 | 20240116 | 182600 | 6365805500 | 36800 | 36800 | 36800 | 36800 | 0 |
| 39 | 20240116 | 182500 | 6365805500 | 36800 | 36800 | 36800 | 36800 | 0 |
| 40 | 20240116 | 182400 | 6365805500 | 36800 | 36800 | 36800 | 36800 | 0 |
| 41 | 20240116 | 182300 | 6365805500 | 36800 | 36800 | 36800 | 36800 | 0 |
| 42 | 20240116 | 182200 | 6365805500 | 36800 | 36800 | 36800 | 36800 | 0 |
| 43 | 20240116 | 182100 | 6365805500 | 36800 | 36800 | 36800 | 36800 | 0 |
| 44 | 20240116 | 182000 | 6365805500 | 36800 | 36800 | 36800 | 36800 | 0 |
| 45 | 20240116 | 181900 | 6365805500 | 36800 | 36800 | 36800 | 36800 | 0 |
| 46 | 20240116 | 181800 | 6365805500 | 36800 | 36800 | 36800 | 36800 | 0 |
| 47 | 20240116 | 181700 | 6365805500 | 36800 | 36800 | 36800 | 36800 | 0 |
| 48 | 20240116 | 181600 | 6365805500 | 36800 | 36800 | 36800 | 36800 | 0 |
| 49 | 20240116 | 181500 | 6365805500 | 36800 | 36800 | 36800 | 36800 | 0 |
| 50 | 20240116 | 181400 | 6365805500 | 36800 | 36800 | 36800 | 36800 | 0 |
| 51 | 20240116 | 181300 | 6365805500 | 36800 | 36800 | 36800 | 36800 | 0 |
| 52 | 20240116 | 181200 | 6365805500 | 36800 | 36800 | 36800 | 36800 | 0 |
| 53 | 20240116 | 181100 | 6365805500 | 36800 | 36800 | 36800 | 36800 | 0 |
| 54 | 20240116 | 181000 | 6365805500 | 36800 | 36800 | 36800 | 36800 | 0 |
| 55 | 20240116 | 180900 | 6365805500 | 36800 | 36800 | 36800 | 36800 | 0 |
| 56 | 20240116 | 180800 | 6365805500 | 36800 | 36800 | 36800 | 36800 | 0 |
| 57 | 20240116 | 180700 | 6365805500 | 36800 | 36800 | 36800 | 36800 | 0 |
| 58 | 20240116 | 180600 | 6365805500 | 36800 | 36800 | 36800 | 36800 | 0 |
| 59 | 20240116 | 180500 | 6365805500 | 36800 | 36800 | 36800 | 36800 | 0 |
| 60 | 20240116 | 180400 | 6365805500 | 36800 | 36800 | 36800 | 36800 | 0 |
| 61 | 20240116 | 180300 | 6365805500 | 36800 | 36800 | 36800 | 36800 | 0 |
| 62 | 20240116 | 180200 | 6365805500 | 36800 | 36800 | 36800 | 36800 | 12891 |
| 63 | 20240116 | 180100 | 6365805500 | 36800 | 36800 | 36800 | 36800 | 0 |
| 64 | 20240116 | 180000 | 6365805500 | 36800 | 36800 | 36800 | 36800 | 0 |
| 65 | 20240116 | 175900 | 6365805500 | 36800 | 36800 | 36800 | 36800 | 0 |
| 66 | 20240116 | 175800 | 6365805500 | 36800 | 36800 | 36800 | 36800 | 0 |
| 67 | 20240116 | 175700 | 6365805500 | 36800 | 36800 | 36800 | 36800 | 0 |
| 68 | 20240116 | 175600 | 6365805500 | 36800 | 36800 | 36800 | 36800 | 0 |
| 69 | 20240116 | 175500 | 6365805500 | 36800 | 36800 | 36800 | 36800 | 0 |
| 70 | 20240116 | 175400 | 6365805500 | 36800 | 36800 | 36800 | 36800 | 0 |
| 71 | 20240116 | 175300 | 6365805500 | 36800 | 36800 | 36800 | 36800 | 0 |
| 72 | 20240116 | 175200 | 6365805500 | 36800 | 36800 | 36800 | 36800 | 0 |
| 73 | 20240116 | 175100 | 6365805500 | 36800 | 36800 | 36800 | 36800 | 0 |
| 74 | 20240116 | 175000 | 6365805500 | 36800 | 36800 | 36800 | 36800 | 0 |
| 75 | 20240116 | 174900 | 6365805500 | 36800 | 36800 | 36800 | 36800 | 0 |
| 76 | 20240116 | 174800 | 6365805500 | 36800 | 36800 | 36800 | 36800 | 0 |
| 77 | 20240116 | 174700 | 6365805500 | 36800 | 36800 | 36800 | 36800 | 0 |
| 78 | 20240116 | 174600 | 6365805500 | 36800 | 36800 | 36800 | 36800 | 0 |
| 79 | 20240116 | 174500 | 6365805500 | 36800 | 36800 | 36800 | 36800 | 0 |
| 80 | 20240116 | 174400 | 6365805500 | 36800 | 36800 | 36800 | 36800 | 0 |
| 81 | 20240116 | 174300 | 6365805500 | 36800 | 36800 | 36800 | 36800 | 0 |
| 82 | 20240116 | 174200 | 6365805500 | 36800 | 36800 | 36800 | 36800 | 0 |
| 83 | 20240116 | 174100 | 6365805500 | 36800 | 36800 | 36800 | 36800 | 0 |
| 84 | 20240116 | 174000 | 6365805500 | 36800 | 36800 | 36800 | 36800 | 0 |
| 85 | 20240116 | 173900 | 6365805500 | 36800 | 36800 | 36800 | 36800 | 0 |
| 86 | 20240116 | 173800 | 6365805500 | 36800 | 36800 | 36800 | 36800 | 0 |
| 87 | 20240116 | 173700 | 6365805500 | 36800 | 36800 | 36800 | 36800 | 0 |
| 88 | 20240116 | 173600 | 6365805500 | 36800 | 36800 | 36800 | 36800 | 0 |
| 89 | 20240116 | 173500 | 6365805500 | 36800 | 36800 | 36800 | 36800 | 0 |
| 90 | 20240116 | 173400 | 6365805500 | 36800 | 36800 | 36800 | 36800 | 0 |
| 91 | 20240116 | 173300 | 6365805500 | 36800 | 36800 | 36800 | 36800 | 0 |
| 92 | 20240116 | 173200 | 6365805500 | 36800 | 36800 | 36800 | 36800 | 12891 |
| 93 | 20240116 | 173100 | 6365805500 | 36800 | 36800 | 36800 | 36800 | 0 |
| 94 | 20240116 | 173000 | 6365805500 | 36800 | 36800 | 36800 | 36800 | 0 |
| 95 | 20240116 | 172900 | 6365805500 | 36800 | 36800 | 36800 | 36800 | 0 |
| 96 | 20240116 | 172800 | 6365805500 | 36800 | 36800 | 36800 | 36800 | 0 |
| 97 | 20240116 | 172700 | 6365805500 | 36800 | 36800 | 36800 | 36800 | 0 |
| 98 | 20240116 | 172600 | 6365805500 | 36800 | 36800 | 36800 | 36800 | 0 |
| 99 | 20240116 | 172500 | 6365805500 | 36800 | 36800 | 36800 | 36800 | 0 |
| 100 | 20240116 | 172400 | 6365805500 | 36800 | 36800 | 36800 | 36800 | 0 |
| 101 | 20240116 | 172300 | 6365805500 | 36800 | 36800 | 36800 | 36800 | 0 |
| 102 | 20240116 | 172200 | 6365805500 | 36800 | 36800 | 36800 | 36800 | 0 |
| 103 | 20240116 | 172100 | 6365805500 | 36800 | 36800 | 36800 | 36800 | 0 |
| 104 | 20240116 | 172000 | 6365805500 | 36800 | 36800 | 36800 | 36800 | 0 |
| 105 | 20240116 | 171900 | 6365805500 | 36800 | 36800 | 36800 | 36800 | 0 |
| 106 | 20240116 | 171800 | 6365805500 | 36800 | 36800 | 36800 | 36800 | 0 |
| 107 | 20240116 | 171700 | 6365805500 | 36800 | 36800 | 36800 | 36800 | 0 |
| 108 | 20240116 | 171600 | 6365805500 | 36800 | 36800 | 36800 | 36800 | 0 |
| 109 | 20240116 | 171500 | 6365805500 | 36800 | 36800 | 36800 | 36800 | 0 |
| 110 | 20240116 | 171400 | 6365805500 | 36800 | 36800 | 36800 | 36800 | 0 |
| 111 | 20240116 | 171300 | 6365805500 | 36800 | 36800 | 36800 | 36800 | 0 |
| 112 | 20240116 | 171200 | 6365805500 | 36800 | 36800 | 36800 | 36800 | 0 |
| 113 | 20240116 | 171100 | 6365805500 | 36800 | 36800 | 36800 | 36800 | 0 |
| 114 | 20240116 | 171000 | 6365805500 | 36800 | 36800 | 36800 | 36800 | 0 |
| 115 | 20240116 | 170900 | 6365805500 | 36800 | 36800 | 36800 | 36800 | 0 |
| 116 | 20240116 | 170800 | 6365805500 | 36800 | 36800 | 36800 | 36800 | 0 |
| 117 | 20240116 | 170700 | 6365805500 | 36800 | 36800 | 36800 | 36800 | 0 |
| 118 | 20240116 | 170600 | 6365805500 | 36800 | 36800 | 36800 | 36800 | 0 |
| 119 | 20240116 | 170500 | 6365805500 | 36800 | 36800 | 36800 | 36800 | 0 |
| 120 | 20240116 | 170400 | 6365805500 | 36800 | 36800 | 36800 | 36800 | 0 |
| 121 | 20240116 | 170300 | 6365805500 | 36800 | 36800 | 36800 | 36800 | 0 |
| 122 | 20240116 | 170200 | 6365805500 | 36800 | 36800 | 36800 | 36800 | 12891 |
| 123 | 20240116 | 170100 | 6365805500 | 36800 | 36800 | 36800 | 36800 | 0 |
| 124 | 20240116 | 170000 | 6365805500 | 36800 | 36800 | 36800 | 36800 | 0 |
| 125 | 20240116 | 165900 | 6365805500 | 36800 | 36800 | 36800 | 36800 | 0 |
| 126 | 20240116 | 165800 | 6365805500 | 36800 | 36800 | 36800 | 36800 | 0 |
| 127 | 20240116 | 165700 | 6365805500 | 36800 | 36800 | 36800 | 36800 | 0 |
| 128 | 20240116 | 165600 | 6365805500 | 36800 | 36800 | 36800 | 36800 | 0 |
| 129 | 20240116 | 165500 | 6365805500 | 36800 | 36800 | 36800 | 36800 | 0 |
| 130 | 20240116 | 165400 | 6365805500 | 36800 | 36800 | 36800 | 36800 | 0 |
| 131 | 20240116 | 165300 | 6365805500 | 36800 | 36800 | 36800 | 36800 | 0 |
| 132 | 20240116 | 165200 | 6365805500 | 36800 | 36800 | 36800 | 36800 | 0 |
| 133 | 20240116 | 165100 | 6365805500 | 36800 | 36800 | 36800 | 36800 | 0 |
| 134 | 20240116 | 165000 | 6365805500 | 36800 | 36800 | 36800 | 36800 | 0 |
| 135 | 20240116 | 164900 | 6365805500 | 36800 | 36800 | 36800 | 36800 | 0 |
| 136 | 20240116 | 164800 | 6365805500 | 36800 | 36800 | 36800 | 36800 | 0 |
| 137 | 20240116 | 164700 | 6365805500 | 36800 | 36800 | 36800 | 36800 | 0 |
| 138 | 20240116 | 164600 | 6365805500 | 36800 | 36800 | 36800 | 36800 | 0 |
| 139 | 20240116 | 164500 | 6365805500 | 36800 | 36800 | 36800 | 36800 | 0 |
| 140 | 20240116 | 164400 | 6365805500 | 36800 | 36800 | 36800 | 36800 | 0 |
| 141 | 20240116 | 164300 | 6365805500 | 36800 | 36800 | 36800 | 36800 | 0 |
| 142 | 20240116 | 164200 | 6365805500 | 36800 | 36800 | 36800 | 36800 | 0 |
| 143 | 20240116 | 164100 | 6365805500 | 36800 | 36800 | 36800 | 36800 | 0 |
| 144 | 20240116 | 164000 | 6365805500 | 36800 | 36800 | 36800 | 36800 | 0 |
| 145 | 20240116 | 163900 | 6365805500 | 36800 | 36800 | 36800 | 36800 | 0 |
| 146 | 20240116 | 163800 | 6365805500 | 36800 | 36800 | 36800 | 36800 | 0 |
| 147 | 20240116 | 163700 | 6365805500 | 36800 | 36800 | 36800 | 36800 | 0 |
| 148 | 20240116 | 163600 | 6365805500 | 36800 | 36800 | 36800 | 36800 | 0 |
| 149 | 20240116 | 163500 | 6365805500 | 36800 | 36800 | 36800 | 36800 | 0 |
| 150 | 20240116 | 163400 | 6365805500 | 36800 | 36800 | 36800 | 36800 | 0 |
| 151 | 20240116 | 163300 | 6365805500 | 36800 | 36800 | 36800 | 36800 | 0 |
| 152 | 20240116 | 163200 | 6365805500 | 36800 | 36800 | 36800 | 36800 | 12891 |
| 153 | 20240116 | 163100 | 6365805500 | 36800 | 36800 | 36800 | 36800 | 0 |
| 154 | 20240116 | 163000 | 6365805500 | 36800 | 36800 | 36800 | 36800 | 0 |
| 155 | 20240116 | 162900 | 6365805500 | 36800 | 36800 | 36800 | 36800 | 0 |
| 156 | 20240116 | 162800 | 6365805500 | 36800 | 36800 | 36800 | 36800 | 0 |
| 157 | 20240116 | 162700 | 6365805500 | 36800 | 36800 | 36800 | 36800 | 0 |
| 158 | 20240116 | 162600 | 6365805500 | 36800 | 36800 | 36800 | 36800 | 0 |
| 159 | 20240116 | 162500 | 6365805500 | 36800 | 36800 | 36800 | 36800 | 0 |
| 160 | 20240116 | 162400 | 6365805500 | 36800 | 36800 | 36800 | 36800 | 0 |
| 161 | 20240116 | 162300 | 6365805500 | 36800 | 36800 | 36800 | 36800 | 0 |
| 162 | 20240116 | 162200 | 6365805500 | 36800 | 36800 | 36800 | 36800 | 0 |
| 163 | 20240116 | 162100 | 6365805500 | 36800 | 36800 | 36800 | 36800 | 0 |
| 164 | 20240116 | 162000 | 6365805500 | 36800 | 36800 | 36800 | 36800 | 0 |
| 165 | 20240116 | 161900 | 6365805500 | 36800 | 36800 | 36800 | 36800 | 0 |
| 166 | 20240116 | 161800 | 6365805500 | 36800 | 36800 | 36800 | 36800 | 0 |
| 167 | 20240116 | 161700 | 6365805500 | 36800 | 36800 | 36800 | 36800 | 0 |
| 168 | 20240116 | 161600 | 6365805500 | 36800 | 36800 | 36800 | 36800 | 0 |
| 169 | 20240116 | 161500 | 6365805500 | 36800 | 36800 | 36800 | 36800 | 0 |
| 170 | 20240116 | 161400 | 6365805500 | 36800 | 36800 | 36800 | 36800 | 0 |
| 171 | 20240116 | 161300 | 6365805500 | 36800 | 36800 | 36800 | 36800 | 0 |
| 172 | 20240116 | 161200 | 6365805500 | 36800 | 36800 | 36800 | 36800 | 0 |
| 173 | 20240116 | 161100 | 6365805500 | 36800 | 36800 | 36800 | 36800 | 0 |
| 174 | 20240116 | 161000 | 6365805500 | 36800 | 36800 | 36800 | 36800 | 0 |
| 175 | 20240116 | 160900 | 6365805500 | 36800 | 36800 | 36800 | 36800 | 0 |
| 176 | 20240116 | 160800 | 6365805500 | 36800 | 36800 | 36800 | 36800 | 0 |
| 177 | 20240116 | 160700 | 6365805500 | 36800 | 36800 | 36800 | 36800 | 0 |
| 178 | 20240116 | 160600 | 6365805500 | 36800 | 36800 | 36800 | 36800 | 0 |
| 179 | 20240116 | 160500 | 6365805500 | 36800 | 36800 | 36800 | 36800 | 0 |
| 180 | 20240116 | 160400 | 6365805500 | 36800 | 36800 | 36800 | 36800 | 0 |
| 181 | 20240116 | 160300 | 6365805500 | 36800 | 36800 | 36800 | 36800 | 0 |
| 182 | 20240116 | 160200 | 6365805500 | 36800 | 36800 | 36800 | 36800 | 12891 |
| 183 | 20240116 | 160100 | 6365805500 | 36800 | 36800 | 36800 | 36800 | 0 |
| 184 | 20240116 | 160000 | 6365805500 | 36800 | 36800 | 36800 | 36800 | 0 |
| 185 | 20240116 | 155900 | 6365805500 | 36800 | 36800 | 36800 | 36800 | 0 |
| 186 | 20240116 | 155800 | 6365805500 | 36800 | 36800 | 36800 | 36800 | 0 |
| 187 | 20240116 | 155700 | 6365805500 | 36800 | 36800 | 36800 | 36800 | 0 |
| 188 | 20240116 | 155600 | 6365805500 | 36800 | 36800 | 36800 | 36800 | 0 |
| 189 | 20240116 | 155500 | 6365805500 | 36800 | 36800 | 36800 | 36800 | 0 |
| 190 | 20240116 | 155400 | 6365805500 | 36800 | 36800 | 36800 | 36800 | 0 |
| 191 | 20240116 | 155300 | 6365805500 | 36800 | 36800 | 36800 | 36800 | 0 |
| 192 | 20240116 | 155200 | 6365805500 | 36800 | 36800 | 36800 | 36800 | 0 |
| 193 | 20240116 | 155100 | 6365805500 | 36800 | 36800 | 36800 | 36800 | 0 |
| 194 | 20240116 | 155000 | 6365805500 | 36800 | 36800 | 36800 | 36800 | 0 |
| 195 | 20240116 | 154900 | 6365805500 | 36800 | 36800 | 36800 | 36800 | 0 |
| 196 | 20240116 | 154800 | 6365805500 | 36800 | 36800 | 36800 | 36800 | 0 |
| 197 | 20240116 | 154700 | 6365805500 | 36800 | 36800 | 36800 | 36800 | 0 |
| 198 | 20240116 | 154600 | 6365805500 | 36800 | 36800 | 36800 | 36800 | 0 |
| 199 | 20240116 | 154500 | 6365805500 | 36800 | 36800 | 36800 | 36800 | 0 |
| 200 | 20240116 | 154400 | 6365805500 | 36800 | 36800 | 36800 | 36800 | 0 |
| 201 | 20240116 | 154300 | 6365805500 | 36800 | 36800 | 36800 | 36800 | 0 |
| 202 | 20240116 | 154200 | 6365805500 | 36800 | 36800 | 36800 | 36800 | 0 |
| 203 | 20240116 | 154100 | 6365805500 | 36800 | 36800 | 36800 | 36800 | 0 |
| 204 | 20240116 | 154000 | 6365805500 | 36800 | 36800 | 36800 | 36800 | 0 |
| 205 | 20240116 | 153900 | 6365805500 | 36800 | 36800 | 36800 | 36800 | 0 |
| 206 | 20240116 | 153800 | 6365805500 | 36800 | 36800 | 36800 | 36800 | 0 |
| 207 | 20240116 | 153700 | 6365805500 | 36800 | 36800 | 36800 | 36800 | 0 |
| 208 | 20240116 | 153600 | 6365805500 | 36800 | 36800 | 36800 | 36800 | 0 |
| 209 | 20240116 | 153500 | 6365805500 | 36800 | 36800 | 36800 | 36800 | 0 |
| 210 | 20240116 | 153400 | 6365805500 | 36800 | 36800 | 36800 | 36800 | 0 |
| 211 | 20240116 | 153300 | 6365805500 | 36800 | 36800 | 36800 | 36800 | 0 |
| 212 | 20240116 | 153200 | 6365805500 | 36800 | 36800 | 36800 | 36800 | 12891 |
| 213 | 20240116 | 153100 | 6365805500 | 36800 | 36800 | 36800 | 36800 | 0 |
| 214 | 20240116 | 153000 | 6365805500 | 36800 | 36800 | 36800 | 36800 | 12891 |
| 215 | 20240116 | 152900 | 5891416700 | 36850 | 36850 | 36850 | 36850 | 0 |
| 216 | 20240116 | 152800 | 5891416700 | 36850 | 36850 | 36850 | 36850 | 0 |
| 217 | 20240116 | 152700 | 5891416700 | 36850 | 36850 | 36850 | 36850 | 0 |
| 218 | 20240116 | 152600 | 5891416700 | 36850 | 36850 | 36850 | 36850 | 0 |
| 219 | 20240116 | 152500 | 5891416700 | 36850 | 36850 | 36850 | 36850 | 0 |
| 220 | 20240116 | 152400 | 5891416700 | 36850 | 36850 | 36850 | 36850 | 0 |
| 221 | 20240116 | 152300 | 5891416700 | 36850 | 36850 | 36850 | 36850 | 0 |
| 222 | 20240116 | 152200 | 5891416700 | 36850 | 36850 | 36850 | 36850 | 0 |
| 223 | 20240116 | 152100 | 5891416700 | 36850 | 36850 | 36850 | 36850 | 0 |
| 224 | 20240116 | 152000 | 5891416700 | 36850 | 36850 | 36850 | 36850 | 0 |
| 225 | 20240116 | 151900 | 5891416700 | 36850 | 36800 | 36850 | 36800 | 1023 |
| 226 | 20240116 | 151800 | 5853761650 | 36800 | 36850 | 36850 | 36800 | 277 |
| 227 | 20240116 | 151700 | 5843555700 | 36850 | 36850 | 36850 | 36800 | 207 |
| 228 | 20240116 | 151600 | 5835932000 | 36850 | 36850 | 36850 | 36800 | 200 |
| 229 | 20240116 | 151500 | 5828563950 | 36850 | 36800 | 36850 | 36800 | 364 |
| 230 | 20240116 | 151400 | 5815151000 | 36850 | 36850 | 36850 | 36800 | 188 |
| 231 | 20240116 | 151300 | 5808223950 | 36800 | 36850 | 36850 | 36800 | 89 |
| 232 | 20240116 | 151200 | 5804944650 | 36850 | 36850 | 36850 | 36800 | 118 |
| 233 | 20240116 | 151100 | 5800597650 | 36800 | 36850 | 36850 | 36800 | 985 |
| 234 | 20240116 | 151000 | 5764340600 | 36850 | 36850 | 36850 | 36800 | 198 |
| 235 | 20240116 | 150900 | 5757045550 | 36850 | 36850 | 36850 | 36800 | 186 |
| 236 | 20240116 | 150800 | 5750191850 | 36850 | 36850 | 36850 | 36800 | 150 |
| 237 | 20240116 | 150700 | 5744665150 | 36850 | 36850 | 36850 | 36800 | 162 |
| 238 | 20240116 | 150600 | 5738695500 | 36850 | 36800 | 36850 | 36800 | 271 |
| 239 | 20240116 | 150500 | 5728710550 | 36850 | 36850 | 36850 | 36800 | 165 |
| 240 | 20240116 | 150400 | 5722630800 | 36850 | 36800 | 36850 | 36800 | 146 |
| 241 | 20240116 | 150300 | 5717251500 | 36850 | 36850 | 36850 | 36800 | 136 |
| 242 | 20240116 | 150200 | 5712240300 | 36800 | 36800 | 36850 | 36800 | 131 |
| 243 | 20240116 | 150100 | 5707413250 | 36850 | 36850 | 36850 | 36800 | 367 |
| 244 | 20240116 | 150000 | 5693901400 | 36850 | 36850 | 36850 | 36800 | 599 |
| 245 | 20240116 | 145900 | 5671835300 | 36850 | 36850 | 36850 | 36800 | 315 |
| 246 | 20240116 | 145800 | 5660228050 | 36850 | 36850 | 36850 | 36850 | 74 |
| 247 | 20240116 | 145700 | 5657501150 | 36850 | 36850 | 36850 | 36800 | 398 |
| 248 | 20240116 | 145600 | 5642835050 | 36850 | 36850 | 36850 | 36800 | 330 |
| 249 | 20240116 | 145500 | 5630674750 | 36850 | 36900 | 36900 | 36850 | 1305 |
| 250 | 20240116 | 145400 | 5582567700 | 36900 | 36900 | 36900 | 36850 | 277 |
| 251 | 20240116 | 145300 | 5572346700 | 36900 | 36900 | 36900 | 36900 | 359 |
| 252 | 20240116 | 145200 | 5559099600 | 36850 | 36900 | 36900 | 36850 | 148 |
| 253 | 20240116 | 145100 | 5553638650 | 36900 | 36900 | 36900 | 36800 | 962 |
| 254 | 20240116 | 145000 | 5518210000 | 36950 | 36950 | 36950 | 36900 | 692 |
| 255 | 20240116 | 144900 | 5492650400 | 37000 | 37000 | 37000 | 36950 | 221 |
| 256 | 20240116 | 144800 | 5484474050 | 37000 | 37000 | 37000 | 36950 | 529 |
| 257 | 20240116 | 144700 | 5464923350 | 37000 | 37000 | 37000 | 36900 | 224 |
| 258 | 20240116 | 144600 | 5456647700 | 36950 | 36950 | 37000 | 36850 | 471 |
| 259 | 20240116 | 144500 | 5439249450 | 36950 | 36900 | 36950 | 36900 | 404 |
| 260 | 20240116 | 144400 | 5424339000 | 36900 | 36950 | 36950 | 36900 | 466 |
| 261 | 20240116 | 144300 | 5407140950 | 36950 | 36950 | 36950 | 36900 | 425 |
| 262 | 20240116 | 144200 | 5391439850 | 36950 | 36950 | 37000 | 36900 | 1003 |
| 263 | 20240116 | 144100 | 5354391800 | 36950 | 36950 | 36950 | 36900 | 519 |
| 264 | 20240116 | 144000 | 5335223100 | 36950 | 36900 | 36950 | 36900 | 152 |
| 265 | 20240116 | 143900 | 5329610000 | 36900 | 36900 | 36950 | 36900 | 988 |
| 266 | 20240116 | 143800 | 5293142900 | 36850 | 36900 | 36950 | 36850 | 1374 |
| 267 | 20240116 | 143700 | 5242448750 | 36900 | 36900 | 36900 | 36850 | 354 |
| 268 | 20240116 | 143600 | 5229386350 | 36900 | 36900 | 36900 | 36850 | 79 |
| 269 | 20240116 | 143500 | 5226471350 | 36900 | 36900 | 36900 | 36900 | 174 |
| 270 | 20240116 | 143400 | 5220050750 | 36900 | 36900 | 36900 | 36850 | 525 |
| 271 | 20240116 | 143300 | 5200680750 | 36900 | 36850 | 36900 | 36850 | 85 |
| 272 | 20240116 | 143200 | 5197546450 | 36850 | 36900 | 36900 | 36850 | 833 |
| 273 | 20240116 | 143100 | 5166846700 | 36900 | 36900 | 36950 | 36900 | 258 |
| 274 | 20240116 | 143000 | 5157325900 | 36900 | 36900 | 36900 | 36800 | 462 |
| 275 | 20240116 | 142900 | 5140288250 | 36950 | 36850 | 36950 | 36850 | 526 |
| 276 | 20240116 | 142800 | 5120883700 | 36900 | 36850 | 36950 | 36850 | 142 |
| 277 | 20240116 | 142700 | 5115646150 | 36900 | 36900 | 36900 | 36850 | 468 |
| 278 | 20240116 | 142600 | 5098395400 | 36850 | 36850 | 36850 | 36800 | 235 |
| 279 | 20240116 | 142500 | 5089736000 | 36950 | 36850 | 36950 | 36850 | 397 |
| 280 | 20240116 | 142400 | 5075098200 | 36850 | 36900 | 36900 | 36850 | 188 |
| 281 | 20240116 | 142300 | 5068167800 | 36900 | 36900 | 36950 | 36850 | 1099 |
| 282 | 20240116 | 142200 | 5027609950 | 36900 | 36900 | 36900 | 36850 | 925 |
| 283 | 20240116 | 142100 | 4993517550 | 36900 | 36900 | 36900 | 36850 | 121 |
| 284 | 20240116 | 142000 | 4989052950 | 36900 | 36900 | 36900 | 36900 | 396 |
| 285 | 20240116 | 141900 | 4974440550 | 36900 | 36900 | 36900 | 36850 | 174 |
| 286 | 20240116 | 141800 | 4968020300 | 36900 | 36900 | 36900 | 36900 | 409 |
| 287 | 20240116 | 141700 | 4952928200 | 36900 | 36850 | 36900 | 36850 | 146 |
| 288 | 20240116 | 141600 | 4947541000 | 36900 | 36900 | 36900 | 36850 | 369 |
| 289 | 20240116 | 141500 | 4933925750 | 36900 | 36850 | 36900 | 36850 | 556 |
| 290 | 20240116 | 141400 | 4913432450 | 36850 | 36900 | 36950 | 36850 | 2468 |
| 291 | 20240116 | 141300 | 4822434550 | 36900 | 36850 | 36900 | 36850 | 336 |
| 292 | 20240116 | 141200 | 4810037800 | 36900 | 36900 | 36900 | 36850 | 341 |
| 293 | 20240116 | 141100 | 4797455100 | 36900 | 36900 | 36900 | 36850 | 403 |
| 294 | 20240116 | 141000 | 4782584650 | 36900 | 36850 | 36900 | 36850 | 120 |
| 295 | 20240116 | 140900 | 4778157050 | 36900 | 36900 | 36900 | 36850 | 565 |
| 296 | 20240116 | 140800 | 4757308650 | 36850 | 36900 | 36900 | 36850 | 177 |
| 297 | 20240116 | 140700 | 4750780100 | 36900 | 36900 | 36900 | 36850 | 443 |
| 298 | 20240116 | 140600 | 4734436500 | 36900 | 36850 | 36900 | 36850 | 148 |
| 299 | 20240116 | 140500 | 4728977800 | 36900 | 36900 | 36900 | 36850 | 216 |
| 300 | 20240116 | 140400 | 4721008500 | 36900 | 36850 | 36900 | 36850 | 462 |
| 301 | 20240116 | 140300 | 4703961500 | 36900 | 36950 | 36950 | 36850 | 4022 |
| 302 | 20240116 | 140200 | 4555558400 | 36900 | 36950 | 37000 | 36900 | 1282 |
| 303 | 20240116 | 140100 | 4508214300 | 36950 | 36950 | 36950 | 36900 | 423 |
| 304 | 20240116 | 140000 | 4492598050 | 36950 | 36950 | 37000 | 36900 | 695 |
| 305 | 20240116 | 135900 | 4466928700 | 36950 | 36900 | 36950 | 36900 | 402 |
| 306 | 20240116 | 135800 | 4452088250 | 36950 | 37000 | 37000 | 36900 | 1511 |
| 307 | 20240116 | 135700 | 4396263600 | 36950 | 36950 | 37000 | 36950 | 1225 |
| 308 | 20240116 | 135600 | 4350982250 | 37000 | 37000 | 37050 | 36950 | 216 |
| 309 | 20240116 | 135500 | 4342990200 | 37000 | 37000 | 37100 | 36950 | 1397 |
| 310 | 20240116 | 135400 | 4291296400 | 37100 | 37050 | 37100 | 37000 | 566 |
| 311 | 20240116 | 135300 | 4270325600 | 37050 | 37050 | 37050 | 37050 | 486 |
| 312 | 20240116 | 135200 | 4252319300 | 37050 | 37000 | 37050 | 37000 | 230 |
| 313 | 20240116 | 135100 | 4243807250 | 37000 | 37000 | 37000 | 36950 | 389 |
| 314 | 20240116 | 135000 | 4229414350 | 37000 | 37000 | 37050 | 36950 | 261 |
| 315 | 20240116 | 134900 | 4219755500 | 37000 | 37050 | 37050 | 37000 | 301 |
| 316 | 20240116 | 134800 | 4208613250 | 37050 | 37000 | 37050 | 37000 | 338 |
| 317 | 20240116 | 134700 | 4196091550 | 37000 | 37050 | 37050 | 37000 | 609 |
| 318 | 20240116 | 134600 | 4173550450 | 37050 | 37050 | 37050 | 37000 | 610 |
| 319 | 20240116 | 134500 | 4150950300 | 37050 | 37050 | 37050 | 37050 | 22 |
| 320 | 20240116 | 134400 | 4150135200 | 37050 | 37050 | 37050 | 37000 | 385 |
| 321 | 20240116 | 134300 | 4135871250 | 37050 | 37050 | 37050 | 37000 | 214 |
| 322 | 20240116 | 134200 | 4127947550 | 37050 | 37050 | 37050 | 37050 | 44 |
| 323 | 20240116 | 134100 | 4126317350 | 37000 | 37000 | 37000 | 36950 | 360 |
| 324 | 20240116 | 134000 | 4112997450 | 37000 | 37050 | 37050 | 37000 | 1930 |
| 325 | 20240116 | 133900 | 4041581000 | 37050 | 37050 | 37050 | 37000 | 310 |
| 326 | 20240116 | 133800 | 4030097600 | 37050 | 37050 | 37050 | 37050 | 108 |
| 327 | 20240116 | 133700 | 4026096200 | 37050 | 37050 | 37050 | 37000 | 240 |
| 328 | 20240116 | 133600 | 4017204400 | 37050 | 37050 | 37050 | 37000 | 100 |
| 329 | 20240116 | 133500 | 4013499500 | 37050 | 37050 | 37100 | 37000 | 194 |
| 330 | 20240116 | 133400 | 4006311800 | 37050 | 37050 | 37050 | 37000 | 837 |
| 331 | 20240116 | 133300 | 3975301050 | 37050 | 37050 | 37050 | 37000 | 189 |
| 332 | 20240116 | 133200 | 3968298800 | 37050 | 37050 | 37050 | 37050 | 715 |
| 333 | 20240116 | 133100 | 3941808050 | 37050 | 37050 | 37050 | 37000 | 28 |
| 334 | 20240116 | 133000 | 3940770800 | 37050 | 37050 | 37050 | 37000 | 335 |
| 335 | 20240116 | 132900 | 3928359300 | 37050 | 37000 | 37050 | 37000 | 136 |
| 336 | 20240116 | 132800 | 3923320650 | 37000 | 37000 | 37100 | 37000 | 128 |
| 337 | 20240116 | 132700 | 3918581800 | 37000 | 37000 | 37100 | 37000 | 1940 |
| 338 | 20240116 | 132600 | 3846760200 | 37050 | 37000 | 37050 | 37000 | 160 |
| 339 | 20240116 | 132500 | 3840836500 | 37050 | 37050 | 37050 | 37050 | 347 |
| 340 | 20240116 | 132400 | 3827980150 | 37050 | 37000 | 37050 | 37000 | 91 |
| 341 | 20240116 | 132300 | 3824608900 | 37050 | 37050 | 37050 | 37050 | 303 |
| 342 | 20240116 | 132200 | 3813382750 | 37050 | 37050 | 37050 | 37000 | 41 |
| 343 | 20240116 | 132100 | 3811863800 | 37050 | 37050 | 37100 | 37000 | 885 |
| 344 | 20240116 | 132000 | 3779071500 | 37050 | 37050 | 37050 | 37050 | 151 |
| 345 | 20240116 | 131900 | 3773476950 | 37000 | 37000 | 37050 | 37000 | 44 |
| 346 | 20240116 | 131800 | 3771847050 | 37050 | 37050 | 37050 | 37050 | 344 |
| 347 | 20240116 | 131700 | 3759101850 | 37050 | 37050 | 37050 | 37000 | 74 |
| 348 | 20240116 | 131600 | 3756360450 | 37050 | 37100 | 37100 | 37050 | 1157 |
| 349 | 20240116 | 131500 | 3713478150 | 37100 | 37100 | 37100 | 37050 | 86 |
| 350 | 20240116 | 131400 | 3710287800 | 37100 | 37050 | 37100 | 37050 | 481 |
| 351 | 20240116 | 131300 | 3692443750 | 37100 | 37050 | 37100 | 37050 | 146 |
| 352 | 20240116 | 131200 | 3687027750 | 37050 | 37050 | 37100 | 37050 | 72 |
| 353 | 20240116 | 131100 | 3684358800 | 37100 | 37100 | 37100 | 37050 | 451 |
| 354 | 20240116 | 131000 | 3667630450 | 37100 | 37100 | 37100 | 37050 | 292 |
| 355 | 20240116 | 130900 | 3656799950 | 37100 | 37050 | 37100 | 37050 | 339 |
| 356 | 20240116 | 130800 | 3644224200 | 37050 | 37100 | 37100 | 37050 | 61 |
| 357 | 20240116 | 130700 | 3641961750 | 37100 | 37050 | 37100 | 37050 | 401 |
| 358 | 20240116 | 130600 | 3627085350 | 37100 | 37100 | 37100 | 37050 | 81 |
| 359 | 20240116 | 130500 | 3624080600 | 37100 | 37050 | 37100 | 37050 | 282 |
| 360 | 20240116 | 130400 | 3613632000 | 37000 | 37050 | 37100 | 37000 | 1494 |
| 361 | 20240116 | 130300 | 3558282750 | 37100 | 37150 | 37150 | 37050 | 267 |
| 362 | 20240116 | 130200 | 3548373150 | 37100 | 37100 | 37100 | 37050 | 818 |
| 363 | 20240116 | 130100 | 3518025650 | 37100 | 37050 | 37100 | 37050 | 4 |
| 364 | 20240116 | 130000 | 3517877350 | 37100 | 37100 | 37100 | 37100 | 337 |
| 365 | 20240116 | 125900 | 3505374650 | 37050 | 37100 | 37100 | 37050 | 117 |
| 366 | 20240116 | 125800 | 3501034200 | 37050 | 37100 | 37100 | 37050 | 303 |
| 367 | 20240116 | 125700 | 3489793000 | 37100 | 37100 | 37100 | 37050 | 11 |
| 368 | 20240116 | 125600 | 3489385100 | 37100 | 37100 | 37100 | 37050 | 244 |
| 369 | 20240116 | 125500 | 3480338700 | 37100 | 37050 | 37100 | 37050 | 386 |
| 370 | 20240116 | 125400 | 3466018400 | 37050 | 37100 | 37100 | 37050 | 156 |
| 371 | 20240116 | 125300 | 3460234400 | 37050 | 37050 | 37100 | 37050 | 331 |
| 372 | 20240116 | 125200 | 3447955350 | 37100 | 37050 | 37100 | 37050 | 108 |
| 373 | 20240116 | 125100 | 3443950600 | 37050 | 37000 | 37100 | 37000 | 379 |
| 374 | 20240116 | 125000 | 3429907000 | 37050 | 37100 | 37100 | 37050 | 90 |
| 375 | 20240116 | 124900 | 3426571200 | 37100 | 37100 | 37100 | 37050 | 124 |
| 376 | 20240116 | 124800 | 3421972950 | 37050 | 37100 | 37150 | 37000 | 9839 |
| 377 | 20240116 | 124700 | 3057044500 | 37150 | 37100 | 37150 | 37100 | 706 |
| 378 | 20240116 | 124600 | 3030850450 | 37100 | 37100 | 37100 | 37050 | 498 |
| 379 | 20240116 | 124500 | 3012376850 | 37100 | 37100 | 37100 | 37100 | 281 |
| 380 | 20240116 | 124400 | 3001951750 | 37100 | 37100 | 37100 | 37050 | 310 |
| 381 | 20240116 | 124300 | 2990450950 | 37050 | 37100 | 37100 | 37050 | 151 |
| 382 | 20240116 | 124200 | 2984850950 | 37050 | 37100 | 37100 | 37050 | 451 |
| 383 | 20240116 | 124100 | 2968119600 | 37100 | 37100 | 37100 | 37050 | 226 |
| 384 | 20240116 | 124000 | 2959735100 | 37100 | 37100 | 37100 | 37100 | 352 |
| 385 | 20240116 | 123900 | 2946675900 | 37050 | 37100 | 37100 | 37050 | 325 |
| 386 | 20240116 | 123800 | 2934618600 | 37100 | 37100 | 37100 | 37050 | 276 |
| 387 | 20240116 | 123700 | 2924379100 | 37100 | 37100 | 37100 | 37050 | 437 |
| 388 | 20240116 | 123600 | 2908166600 | 37100 | 37100 | 37100 | 37050 | 215 |
| 389 | 20240116 | 123500 | 2900198750 | 37100 | 37100 | 37100 | 37050 | 319 |
| 390 | 20240116 | 123400 | 2888364100 | 37100 | 37050 | 37100 | 37050 | 224 |
| 391 | 20240116 | 123300 | 2880054000 | 37050 | 37050 | 37100 | 37000 | 146 |
| 392 | 20240116 | 123200 | 2874644600 | 37100 | 37050 | 37100 | 37050 | 2271 |
| 393 | 20240116 | 123100 | 2790409700 | 37050 | 37100 | 37100 | 37000 | 234 |
| 394 | 20240116 | 123000 | 2781735400 | 37050 | 37050 | 37100 | 37050 | 372 |
| 395 | 20240116 | 122900 | 2767950700 | 37050 | 37050 | 37050 | 37050 | 24 |
| 396 | 20240116 | 122800 | 2767061500 | 37100 | 37100 | 37150 | 37000 | 1149 |
| 397 | 20240116 | 122700 | 2724472800 | 37100 | 37100 | 37150 | 37050 | 217 |
| 398 | 20240116 | 122600 | 2716422250 | 37050 | 37050 | 37150 | 37050 | 2486 |
| 399 | 20240116 | 122500 | 2624212100 | 37100 | 37050 | 37100 | 37050 | 341 |
| 400 | 20240116 | 122400 | 2611563350 | 37100 | 37100 | 37100 | 37050 | 257 |
| 401 | 20240116 | 122300 | 2602039000 | 37100 | 37100 | 37100 | 37050 | 152 |
| 402 | 20240116 | 122200 | 2596400550 | 37050 | 37100 | 37100 | 37050 | 2114 |
| 403 | 20240116 | 122100 | 2518071150 | 37100 | 37100 | 37100 | 37050 | 322 |
| 404 | 20240116 | 122000 | 2506125050 | 37100 | 37100 | 37100 | 37050 | 224 |
| 405 | 20240116 | 121900 | 2497814900 | 37100 | 37100 | 37100 | 37100 | 351 |
| 406 | 20240116 | 121800 | 2484792800 | 37050 | 37100 | 37100 | 37050 | 397 |
| 407 | 20240116 | 121700 | 2470079250 | 37100 | 37100 | 37100 | 37050 | 95 |
| 408 | 20240116 | 121600 | 2466554950 | 37100 | 37100 | 37100 | 37050 | 402 |
| 409 | 20240116 | 121500 | 2451640850 | 37100 | 37100 | 37100 | 37050 | 179 |
| 410 | 20240116 | 121400 | 2445000650 | 37100 | 37050 | 37100 | 37050 | 281 |
| 411 | 20240116 | 121300 | 2434575650 | 37050 | 37100 | 37100 | 37050 | 84 |
| 412 | 20240116 | 121200 | 2431459550 | 37100 | 37100 | 37150 | 37100 | 468 |
| 413 | 20240116 | 121100 | 2414095000 | 37100 | 37100 | 37100 | 37050 | 72 |
| 414 | 20240116 | 121000 | 2411424250 | 37100 | 37100 | 37150 | 37050 | 613 |
| 415 | 20240116 | 120900 | 2388675800 | 37100 | 37100 | 37100 | 37050 | 2463 |
| 416 | 20240116 | 120800 | 2297298700 | 37050 | 37100 | 37100 | 37050 | 43 |
| 417 | 20240116 | 120700 | 2295703500 | 37050 | 37050 | 37100 | 37050 | 934 |
| 418 | 20240116 | 120600 | 2261080500 | 37050 | 37100 | 37100 | 37050 | 94 |
| 419 | 20240116 | 120500 | 2257593650 | 37100 | 37100 | 37100 | 37100 | 433 |
| 420 | 20240116 | 120400 | 2241529350 | 37100 | 37100 | 37100 | 37050 | 155 |
| 421 | 20240116 | 120300 | 2235779050 | 37100 | 37100 | 37100 | 37050 | 51 |
| 422 | 20240116 | 120200 | 2233887300 | 37100 | 37100 | 37100 | 37050 | 404 |
| 423 | 20240116 | 120100 | 2218902150 | 37100 | 37100 | 37100 | 37050 | 182 |
| 424 | 20240116 | 120000 | 2212150100 | 37100 | 37050 | 37100 | 37000 | 139 |
| 425 | 20240116 | 115900 | 2206997550 | 37050 | 37050 | 37050 | 37050 | 39 |
| 426 | 20240116 | 115800 | 2205552600 | 37000 | 37050 | 37100 | 37000 | 552 |
| 427 | 20240116 | 115700 | 2185084250 | 37000 | 37050 | 37050 | 37000 | 102 |
| 428 | 20240116 | 115600 | 2181306550 | 37050 | 37050 | 37100 | 37050 | 643 |
| 429 | 20240116 | 115500 | 2157480450 | 37000 | 37050 | 37050 | 37000 | 730 |
| 430 | 20240116 | 115400 | 2130455250 | 37000 | 37050 | 37050 | 37000 | 137 |
| 431 | 20240116 | 115300 | 2125380600 | 37050 | 37050 | 37050 | 37000 | 356 |
| 432 | 20240116 | 115200 | 2112191900 | 37050 | 37000 | 37050 | 37000 | 96 |
| 433 | 20240116 | 115100 | 2108635200 | 37050 | 37050 | 37050 | 37000 | 394 |
| 434 | 20240116 | 115000 | 2094037800 | 37100 | 37100 | 37100 | 37050 | 360 |
| 435 | 20240116 | 114900 | 2080694000 | 37100 | 37000 | 37100 | 37000 | 216 |
| 436 | 20240116 | 114800 | 2072684750 | 37100 | 37100 | 37100 | 37050 | 313 |
| 437 | 20240116 | 114700 | 2061085550 | 37100 | 37050 | 37150 | 37050 | 168 |
| 438 | 20240116 | 114600 | 2054853700 | 37050 | 37100 | 37150 | 37000 | 426 |
| 439 | 20240116 | 114500 | 2039054750 | 37100 | 37050 | 37100 | 37050 | 38 |
| 440 | 20240116 | 114400 | 2037645550 | 37100 | 37050 | 37100 | 37050 | 415 |
| 441 | 20240116 | 114300 | 2022252200 | 37050 | 37100 | 37100 | 37000 | 1141 |
| 442 | 20240116 | 114200 | 1979968250 | 37100 | 37050 | 37100 | 37050 | 498 |
| 443 | 20240116 | 114100 | 1961493800 | 37100 | 37050 | 37100 | 37050 | 658 |
| 444 | 20240116 | 114000 | 1937089450 | 37050 | 37000 | 37050 | 37000 | 2307 |
| 445 | 20240116 | 113900 | 1851693200 | 37000 | 37000 | 37000 | 37000 | 20 |
| 446 | 20240116 | 113800 | 1850953200 | 36950 | 36900 | 37000 | 36900 | 278 |
| 447 | 20240116 | 113700 | 1840677850 | 36950 | 36950 | 36950 | 36950 | 399 |
| 448 | 20240116 | 113600 | 1825934800 | 36950 | 36950 | 36950 | 36900 | 1036 |
| 449 | 20240116 | 113500 | 1787694700 | 36950 | 36950 | 36950 | 36900 | 377 |
| 450 | 20240116 | 113400 | 1773764750 | 36950 | 36950 | 36950 | 36950 | 64 |
| 451 | 20240116 | 113300 | 1771399950 | 36900 | 36950 | 36950 | 36900 | 371 |
| 452 | 20240116 | 113200 | 1757691800 | 36950 | 36950 | 36950 | 36950 | 180 |
| 453 | 20240116 | 113100 | 1751040800 | 36950 | 36950 | 36950 | 36900 | 476 |
| 454 | 20240116 | 113000 | 1733452950 | 36950 | 36950 | 36950 | 36900 | 110 |
| 455 | 20240116 | 112900 | 1729388950 | 36950 | 36900 | 36950 | 36900 | 117 |
| 456 | 20240116 | 112800 | 1725066000 | 36900 | 36950 | 36950 | 36900 | 385 |
| 457 | 20240116 | 112700 | 1710840350 | 36950 | 36900 | 36950 | 36900 | 48 |
| 458 | 20240116 | 112600 | 1709066950 | 36950 | 36900 | 37000 | 36850 | 338 |
| 459 | 20240116 | 112500 | 1696590400 | 36900 | 36950 | 37000 | 36900 | 555 |
| 460 | 20240116 | 112400 | 1676098400 | 36950 | 36950 | 36950 | 36900 | 359 |
| 461 | 20240116 | 112300 | 1662833550 | 36950 | 36950 | 36950 | 36900 | 21 |
| 462 | 20240116 | 112200 | 1662057700 | 36950 | 36900 | 36950 | 36900 | 92 |
| 463 | 20240116 | 112100 | 1658661750 | 36900 | 36900 | 36950 | 36850 | 571 |
| 464 | 20240116 | 112000 | 1637589650 | 36900 | 36850 | 36900 | 36850 | 24 |
| 465 | 20240116 | 111900 | 1636704250 | 36900 | 36850 | 36900 | 36850 | 439 |
| 466 | 20240116 | 111800 | 1620507550 | 36850 | 36900 | 36900 | 36850 | 61 |
| 467 | 20240116 | 111700 | 1618257950 | 36900 | 36850 | 36900 | 36850 | 566 |
| 468 | 20240116 | 111600 | 1597387000 | 36900 | 36850 | 36900 | 36800 | 97 |
| 469 | 20240116 | 111500 | 1593812000 | 36850 | 36900 | 36900 | 36850 | 308 |
| 470 | 20240116 | 111400 | 1582447300 | 36900 | 36850 | 36900 | 36850 | 119 |
| 471 | 20240116 | 111300 | 1578060300 | 36850 | 36850 | 36850 | 36750 | 301 |
| 472 | 20240116 | 111200 | 1566980150 | 36850 | 36800 | 36850 | 36800 | 307 |
| 473 | 20240116 | 111100 | 1555667700 | 36850 | 36850 | 36850 | 36800 | 151 |
| 474 | 20240116 | 111000 | 1550105150 | 36800 | 36800 | 36850 | 36800 | 102 |
| 475 | 20240116 | 110900 | 1546349000 | 36800 | 36750 | 36800 | 36750 | 72 |
| 476 | 20240116 | 110800 | 1543700950 | 36800 | 36800 | 36850 | 36750 | 106 |
| 477 | 20240116 | 110700 | 1539797700 | 36900 | 36750 | 36900 | 36750 | 226 |
| 478 | 20240116 | 110600 | 1531475850 | 36800 | 36800 | 36800 | 36800 | 44 |
| 479 | 20240116 | 110500 | 1529856650 | 36800 | 36800 | 36800 | 36800 | 86 |
| 480 | 20240116 | 110400 | 1526691850 | 36800 | 36800 | 36800 | 36750 | 74 |
| 481 | 20240116 | 110300 | 1523968850 | 36800 | 36800 | 36800 | 36750 | 377 |
| 482 | 20240116 | 110200 | 1510105350 | 36800 | 36850 | 36900 | 36750 | 753 |
| 483 | 20240116 | 110100 | 1482388900 | 36850 | 36850 | 36900 | 36850 | 102 |
| 484 | 20240116 | 110000 | 1478627500 | 36900 | 36850 | 36900 | 36850 | 209 |
| 485 | 20240116 | 105900 | 1470924400 | 36850 | 36850 | 36850 | 36850 | 103 |
| 486 | 20240116 | 105800 | 1467128850 | 36850 | 36850 | 36850 | 36800 | 65 |
| 487 | 20240116 | 105700 | 1464733850 | 36850 | 36850 | 36850 | 36800 | 114 |
| 488 | 20240116 | 105600 | 1460533150 | 36850 | 36800 | 36850 | 36800 | 107 |
| 489 | 20240116 | 105500 | 1456590400 | 36850 | 36800 | 36850 | 36800 | 99 |
| 490 | 20240116 | 105400 | 1452942350 | 36850 | 36850 | 36850 | 36850 | 51 |
| 491 | 20240116 | 105300 | 1451063000 | 36850 | 36800 | 36850 | 36800 | 68 |
| 492 | 20240116 | 105200 | 1448560000 | 36800 | 36800 | 36800 | 36800 | 312 |
| 493 | 20240116 | 105100 | 1437078400 | 36800 | 36800 | 36800 | 36750 | 51 |
| 494 | 20240116 | 105000 | 1435201850 | 36800 | 36800 | 36800 | 36800 | 25 |
| 495 | 20240116 | 104900 | 1434281850 | 36800 | 36800 | 36850 | 36800 | 279 |
| 496 | 20240116 | 104800 | 1424012550 | 36800 | 36750 | 36800 | 36750 | 425 |
| 497 | 20240116 | 104700 | 1408387550 | 36750 | 36700 | 36750 | 36700 | 40 |
| 498 | 20240116 | 104600 | 1406918000 | 36700 | 36750 | 36750 | 36700 | 15 |
| 499 | 20240116 | 104500 | 1406366800 | 36750 | 36750 | 36750 | 36750 | 284 |
| 500 | 20240116 | 104400 | 1395929800 | 36750 | 36750 | 36800 | 36700 | 161 |
| 501 | 20240116 | 104300 | 1390016950 | 36750 | 36800 | 36800 | 36750 | 113 |
| 502 | 20240116 | 104200 | 1385861000 | 36750 | 36750 | 36800 | 36700 | 66 |
| 503 | 20240116 | 104100 | 1383435300 | 36750 | 36800 | 36800 | 36750 | 229 |
| 504 | 20240116 | 104000 | 1375017300 | 36800 | 36750 | 36800 | 36750 | 1239 |
| 505 | 20240116 | 103900 | 1329478550 | 36750 | 36750 | 36750 | 36750 | 104 |
| 506 | 20240116 | 103800 | 1325656550 | 36750 | 36700 | 36750 | 36700 | 100 |
| 507 | 20240116 | 103700 | 1321981750 | 36750 | 36700 | 36750 | 36700 | 601 |
| 508 | 20240116 | 103600 | 1299918600 | 36700 | 36650 | 36700 | 36650 | 49 |
| 509 | 20240116 | 103500 | 1298120550 | 36700 | 36700 | 36700 | 36700 | 360 |
| 510 | 20240116 | 103400 | 1284908550 | 36700 | 36700 | 36700 | 36700 | 208 |
| 511 | 20240116 | 103300 | 1277274950 | 36650 | 36700 | 36700 | 36650 | 83 |
| 512 | 20240116 | 103200 | 1274229050 | 36700 | 36700 | 36700 | 36650 | 71 |
| 513 | 20240116 | 103100 | 1271623850 | 36700 | 36700 | 36700 | 36650 | 83 |
| 514 | 20240116 | 103000 | 1268578100 | 36650 | 36650 | 36700 | 36600 | 643 |
| 515 | 20240116 | 102900 | 1245010400 | 36650 | 36600 | 36650 | 36600 | 825 |
| 516 | 20240116 | 102800 | 1214809050 | 36600 | 36600 | 36600 | 36600 | 79 |
| 517 | 20240116 | 102700 | 1211917650 | 36600 | 36550 | 36600 | 36500 | 514 |
| 518 | 20240116 | 102600 | 1193132250 | 36600 | 36600 | 36600 | 36550 | 122 |
| 519 | 20240116 | 102500 | 1188668300 | 36550 | 36600 | 36600 | 36550 | 79 |
| 520 | 20240116 | 102400 | 1185780050 | 36600 | 36550 | 36600 | 36550 | 93 |
| 521 | 20240116 | 102300 | 1182377000 | 36550 | 36550 | 36600 | 36550 | 162 |
| 522 | 20240116 | 102200 | 1176452050 | 36550 | 36550 | 36600 | 36550 | 758 |
| 523 | 20240116 | 102100 | 1148743100 | 36500 | 36550 | 36550 | 36500 | 61 |
| 524 | 20240116 | 102000 | 1146513850 | 36550 | 36500 | 36550 | 36500 | 191 |
| 525 | 20240116 | 101900 | 1139533050 | 36550 | 36550 | 36550 | 36500 | 265 |
| 526 | 20240116 | 101800 | 1129847450 | 36550 | 36550 | 36550 | 36500 | 103 |
| 527 | 20240116 | 101700 | 1126083050 | 36550 | 36550 | 36550 | 36550 | 30 |
| 528 | 20240116 | 101600 | 1124986550 | 36550 | 36550 | 36550 | 36500 | 142 |
| 529 | 20240116 | 101500 | 1119796650 | 36550 | 36550 | 36550 | 36550 | 182 |
| 530 | 20240116 | 101400 | 1113144550 | 36550 | 36500 | 36550 | 36500 | 29 |
| 531 | 20240116 | 101300 | 1112085000 | 36550 | 36550 | 36550 | 36500 | 585 |
| 532 | 20240116 | 101200 | 1090728450 | 36550 | 36500 | 36550 | 36500 | 241 |
| 533 | 20240116 | 101100 | 1081920850 | 36500 | 36500 | 36550 | 36500 | 73 |
| 534 | 20240116 | 101000 | 1079254800 | 36500 | 36500 | 36500 | 36500 | 123 |
| 535 | 20240116 | 100900 | 1074765300 | 36500 | 36500 | 36500 | 36450 | 185 |
| 536 | 20240116 | 100800 | 1068013000 | 36500 | 36500 | 36500 | 36450 | 100 |
| 537 | 20240116 | 100700 | 1064365300 | 36500 | 36550 | 36550 | 36500 | 627 |
| 538 | 20240116 | 100600 | 1041478950 | 36550 | 36550 | 36550 | 36500 | 95 |
| 539 | 20240116 | 100500 | 1038006750 | 36550 | 36550 | 36550 | 36500 | 178 |
| 540 | 20240116 | 100400 | 1031501050 | 36550 | 36550 | 36550 | 36500 | 305 |
| 541 | 20240116 | 100300 | 1020363900 | 36550 | 36550 | 36550 | 36500 | 1264 |
| 542 | 20240116 | 100200 | 974221850 | 36500 | 36550 | 36600 | 36500 | 122 |
| 543 | 20240116 | 100100 | 969762750 | 36550 | 36550 | 36600 | 36500 | 158 |
| 544 | 20240116 | 100000 | 963984050 | 36600 | 36600 | 36600 | 36550 | 169 |
| 545 | 20240116 | 095900 | 957804250 | 36600 | 36550 | 36600 | 36550 | 97 |
| 546 | 20240116 | 095800 | 954257000 | 36550 | 36550 | 36600 | 36500 | 211 |
| 547 | 20240116 | 095700 | 946544900 | 36550 | 36500 | 36550 | 36500 | 139 |
| 548 | 20240116 | 095600 | 941464550 | 36500 | 36550 | 36550 | 36450 | 221 |
| 549 | 20240116 | 095500 | 933395500 | 36500 | 36500 | 36550 | 36450 | 178 |
| 550 | 20240116 | 095400 | 926898700 | 36500 | 36500 | 36550 | 36450 | 443 |
| 551 | 20240116 | 095300 | 910727100 | 36450 | 36450 | 36450 | 36400 | 464 |
| 552 | 20240116 | 095200 | 893814450 | 36450 | 36450 | 36500 | 36400 | 157 |
| 553 | 20240116 | 095100 | 888096600 | 36450 | 36500 | 36500 | 36350 | 3447 |
| 554 | 20240116 | 095000 | 762532450 | 36500 | 36550 | 36550 | 36500 | 2099 |
| 555 | 20240116 | 094900 | 685916350 | 36500 | 36550 | 36550 | 36500 | 43 |
| 556 | 20240116 | 094800 | 684345400 | 36550 | 36550 | 36550 | 36550 | 94 |
| 557 | 20240116 | 094700 | 680909700 | 36550 | 36550 | 36550 | 36500 | 167 |
| 558 | 20240116 | 094600 | 674806100 | 36550 | 36600 | 36650 | 36550 | 117 |
| 559 | 20240116 | 094500 | 670529600 | 36650 | 36600 | 36650 | 36550 | 259 |
| 560 | 20240116 | 094400 | 661056600 | 36600 | 36600 | 36650 | 36600 | 170 |
| 561 | 20240116 | 094300 | 654831450 | 36600 | 36600 | 36600 | 36550 | 210 |
| 562 | 20240116 | 094200 | 647150300 | 36550 | 36550 | 36600 | 36500 | 2575 |
| 563 | 20240116 | 094100 | 553135650 | 36550 | 36550 | 36550 | 36500 | 60 |
| 564 | 20240116 | 094000 | 550942800 | 36500 | 36550 | 36550 | 36500 | 166 |
| 565 | 20240116 | 093900 | 544875650 | 36550 | 36600 | 36600 | 36550 | 393 |
| 566 | 20240116 | 093800 | 530509550 | 36600 | 36600 | 36600 | 36600 | 56 |
| 567 | 20240116 | 093700 | 528459950 | 36550 | 36550 | 36600 | 36550 | 672 |
| 568 | 20240116 | 093600 | 503897150 | 36600 | 36600 | 36600 | 36600 | 221 |
| 569 | 20240116 | 093500 | 495808550 | 36600 | 36650 | 36650 | 36600 | 1424 |
| 570 | 20240116 | 093400 | 443632800 | 36700 | 36700 | 36700 | 36700 | 17 |
| 571 | 20240116 | 093300 | 443008900 | 36700 | 36700 | 36700 | 36650 | 195 |
| 572 | 20240116 | 093200 | 435854850 | 36700 | 36700 | 36700 | 36650 | 125 |
| 573 | 20240116 | 093100 | 431267500 | 36700 | 36700 | 36700 | 36650 | 45 |
| 574 | 20240116 | 093000 | 429617100 | 36700 | 36700 | 36700 | 36700 | 115 |
| 575 | 20240116 | 092900 | 425396600 | 36700 | 36700 | 36700 | 36700 | 110 |
| 576 | 20240116 | 092800 | 421359600 | 36700 | 36650 | 36700 | 36650 | 101 |
| 577 | 20240116 | 092700 | 417653650 | 36700 | 36700 | 36700 | 36650 | 532 |
| 578 | 20240116 | 092600 | 398129300 | 36700 | 36750 | 36750 | 36700 | 406 |
| 579 | 20240116 | 092500 | 383228800 | 36700 | 36700 | 36750 | 36700 | 312 |
| 580 | 20240116 | 092400 | 371768350 | 36700 | 36700 | 36700 | 36700 | 44 |
| 581 | 20240116 | 092300 | 370153550 | 36650 | 36650 | 36650 | 36600 | 319 |
| 582 | 20240116 | 092200 | 358471800 | 36650 | 36650 | 36750 | 36550 | 586 |
| 583 | 20240116 | 092100 | 336998650 | 36650 | 36600 | 36650 | 36600 | 107 |
| 584 | 20240116 | 092000 | 333077550 | 36600 | 36600 | 36700 | 36600 | 848 |
| 585 | 20240116 | 091900 | 302038150 | 36600 | 36600 | 36600 | 36600 | 100 |
| 586 | 20240116 | 091800 | 298378150 | 36550 | 36600 | 36600 | 36550 | 152 |
| 587 | 20240116 | 091700 | 292815100 | 36600 | 36650 | 36650 | 36600 | 301 |
| 588 | 20240116 | 091600 | 281797100 | 36650 | 36650 | 36700 | 36600 | 611 |
| 589 | 20240116 | 091500 | 259403400 | 36650 | 36650 | 36650 | 36650 | 168 |
| 590 | 20240116 | 091400 | 253246200 | 36700 | 36600 | 36700 | 36550 | 454 |
| 591 | 20240116 | 091300 | 236633100 | 36600 | 36650 | 36650 | 36600 | 57 |
| 592 | 20240116 | 091200 | 234546800 | 36650 | 36650 | 36800 | 36650 | 142 |
| 593 | 20240116 | 091100 | 229341300 | 36600 | 36700 | 36800 | 36600 | 219 |
| 594 | 20240116 | 091000 | 221303500 | 36650 | 36700 | 36700 | 36600 | 318 |
| 595 | 20240116 | 090900 | 209658850 | 36750 | 36650 | 36750 | 36650 | 319 |
| 596 | 20240116 | 090800 | 197944000 | 36650 | 36650 | 36750 | 36650 | 499 |
| 597 | 20240116 | 090700 | 179655400 | 36600 | 36600 | 36650 | 36600 | 162 |
| 598 | 20240116 | 090600 | 173724300 | 36600 | 36650 | 36650 | 36550 | 254 |
| 599 | 20240116 | 090500 | 164422750 | 36700 | 36600 | 36700 | 36550 | 587 |
| 600 | 20240116 | 090400 | 142946950 | 36600 | 36650 | 36750 | 36550 | 315 |
| 601 | 20240116 | 090300 | 131418000 | 36650 | 36600 | 36650 | 36600 | 378 |
| 602 | 20240116 | 090200 | 117575550 | 36600 | 36550 | 36600 | 36500 | 373 |
| 603 | 20240116 | 090100 | 103938150 | 36500 | 36550 | 36550 | 36500 | 834 |
| 604 | 20240116 | 090000 | 73486250 | 36500 | 36500 | 36900 | 36500 | 2011 |