31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240118 | 183300 | 10423197250 | 36800 | 36800 | 36800 | 36800 | 4124 |
| 3 | 20240118 | 183200 | 10423197250 | 36800 | 36800 | 36800 | 36800 | 0 |
| 4 | 20240118 | 183100 | 10423197250 | 36800 | 36800 | 36800 | 36800 | 0 |
| 5 | 20240118 | 183000 | 10423197250 | 36800 | 36800 | 36800 | 36800 | 0 |
| 6 | 20240118 | 182900 | 10423197250 | 36800 | 36800 | 36800 | 36800 | 0 |
| 7 | 20240118 | 182800 | 10423197250 | 36800 | 36800 | 36800 | 36800 | 0 |
| 8 | 20240118 | 182700 | 10423197250 | 36800 | 36800 | 36800 | 36800 | 0 |
| 9 | 20240118 | 182600 | 10423197250 | 36800 | 36800 | 36800 | 36800 | 0 |
| 10 | 20240118 | 182500 | 10423197250 | 36800 | 36800 | 36800 | 36800 | 0 |
| 11 | 20240118 | 182400 | 10423197250 | 36800 | 36800 | 36800 | 36800 | 0 |
| 12 | 20240118 | 182300 | 10423197250 | 36800 | 36800 | 36800 | 36800 | 0 |
| 13 | 20240118 | 182200 | 10423197250 | 36800 | 36800 | 36800 | 36800 | 0 |
| 14 | 20240118 | 182100 | 10423197250 | 36800 | 36800 | 36800 | 36800 | 0 |
| 15 | 20240118 | 182000 | 10423197250 | 36800 | 36800 | 36800 | 36800 | 0 |
| 16 | 20240118 | 181900 | 10423197250 | 36800 | 36800 | 36800 | 36800 | 0 |
| 17 | 20240118 | 181800 | 10423197250 | 36800 | 36800 | 36800 | 36800 | 0 |
| 18 | 20240118 | 181700 | 10423197250 | 36800 | 36800 | 36800 | 36800 | 0 |
| 19 | 20240118 | 181600 | 10423197250 | 36800 | 36800 | 36800 | 36800 | 0 |
| 20 | 20240118 | 181500 | 10423197250 | 36800 | 36800 | 36800 | 36800 | 0 |
| 21 | 20240118 | 181400 | 10423197250 | 36800 | 36800 | 36800 | 36800 | 0 |
| 22 | 20240118 | 181300 | 10423197250 | 36800 | 36800 | 36800 | 36800 | 0 |
| 23 | 20240118 | 181200 | 10423197250 | 36800 | 36800 | 36800 | 36800 | 0 |
| 24 | 20240118 | 181100 | 10423197250 | 36800 | 36800 | 36800 | 36800 | 0 |
| 25 | 20240118 | 181000 | 10423197250 | 36800 | 36800 | 36800 | 36800 | 0 |
| 26 | 20240118 | 180900 | 10423197250 | 36800 | 36800 | 36800 | 36800 | 0 |
| 27 | 20240118 | 180800 | 10423197250 | 36800 | 36800 | 36800 | 36800 | 0 |
| 28 | 20240118 | 180700 | 10423197250 | 36800 | 36800 | 36800 | 36800 | 0 |
| 29 | 20240118 | 180600 | 10423197250 | 36800 | 36800 | 36800 | 36800 | 0 |
| 30 | 20240118 | 180500 | 10423197250 | 36800 | 36800 | 36800 | 36800 | 0 |
| 31 | 20240118 | 180400 | 10423197250 | 36800 | 36800 | 36800 | 36800 | 0 |
| 32 | 20240118 | 180300 | 10423197250 | 36800 | 36800 | 36800 | 36800 | 4124 |
| 33 | 20240118 | 180200 | 10423197250 | 36800 | 36800 | 36800 | 36800 | 0 |
| 34 | 20240118 | 180100 | 10423197250 | 36800 | 36800 | 36800 | 36800 | 0 |
| 35 | 20240118 | 180000 | 10423197250 | 36800 | 36800 | 36800 | 36800 | 0 |
| 36 | 20240118 | 175900 | 10423197250 | 36800 | 36800 | 36800 | 36800 | 0 |
| 37 | 20240118 | 175800 | 10423197250 | 36800 | 36800 | 36800 | 36800 | 0 |
| 38 | 20240118 | 175700 | 10423197250 | 36800 | 36800 | 36800 | 36800 | 0 |
| 39 | 20240118 | 175600 | 10423197250 | 36800 | 36800 | 36800 | 36800 | 0 |
| 40 | 20240118 | 175500 | 10423197250 | 36800 | 36800 | 36800 | 36800 | 0 |
| 41 | 20240118 | 175400 | 10423197250 | 36800 | 36800 | 36800 | 36800 | 0 |
| 42 | 20240118 | 175300 | 10423197250 | 36800 | 36800 | 36800 | 36800 | 0 |
| 43 | 20240118 | 175200 | 10423197250 | 36800 | 36800 | 36800 | 36800 | 0 |
| 44 | 20240118 | 175100 | 10423197250 | 36800 | 36800 | 36800 | 36800 | 0 |
| 45 | 20240118 | 175000 | 10423197250 | 36800 | 36800 | 36800 | 36800 | 0 |
| 46 | 20240118 | 174900 | 10423197250 | 36800 | 36800 | 36800 | 36800 | 0 |
| 47 | 20240118 | 174800 | 10423197250 | 36800 | 36800 | 36800 | 36800 | 0 |
| 48 | 20240118 | 174700 | 10423197250 | 36800 | 36800 | 36800 | 36800 | 0 |
| 49 | 20240118 | 174600 | 10423197250 | 36800 | 36800 | 36800 | 36800 | 0 |
| 50 | 20240118 | 174500 | 10423197250 | 36800 | 36800 | 36800 | 36800 | 0 |
| 51 | 20240118 | 174400 | 10423197250 | 36800 | 36800 | 36800 | 36800 | 0 |
| 52 | 20240118 | 174300 | 10423197250 | 36800 | 36800 | 36800 | 36800 | 0 |
| 53 | 20240118 | 174200 | 10423197250 | 36800 | 36800 | 36800 | 36800 | 0 |
| 54 | 20240118 | 174100 | 10423197250 | 36800 | 36800 | 36800 | 36800 | 0 |
| 55 | 20240118 | 174000 | 10423197250 | 36800 | 36800 | 36800 | 36800 | 0 |
| 56 | 20240118 | 173900 | 10423197250 | 36800 | 36800 | 36800 | 36800 | 0 |
| 57 | 20240118 | 173800 | 10423197250 | 36800 | 36800 | 36800 | 36800 | 0 |
| 58 | 20240118 | 173700 | 10423197250 | 36800 | 36800 | 36800 | 36800 | 0 |
| 59 | 20240118 | 173600 | 10423197250 | 36800 | 36800 | 36800 | 36800 | 0 |
| 60 | 20240118 | 173500 | 10423197250 | 36800 | 36800 | 36800 | 36800 | 0 |
| 61 | 20240118 | 173400 | 10423197250 | 36800 | 36800 | 36800 | 36800 | 0 |
| 62 | 20240118 | 173300 | 10423197250 | 36800 | 36800 | 36800 | 36800 | 4124 |
| 63 | 20240118 | 173200 | 10423197250 | 36800 | 36800 | 36800 | 36800 | 0 |
| 64 | 20240118 | 173100 | 10423197250 | 36800 | 36800 | 36800 | 36800 | 0 |
| 65 | 20240118 | 173000 | 10423197250 | 36800 | 36800 | 36800 | 36800 | 0 |
| 66 | 20240118 | 172900 | 10423197250 | 36800 | 36800 | 36800 | 36800 | 0 |
| 67 | 20240118 | 172800 | 10423197250 | 36800 | 36800 | 36800 | 36800 | 0 |
| 68 | 20240118 | 172700 | 10423197250 | 36800 | 36800 | 36800 | 36800 | 0 |
| 69 | 20240118 | 172600 | 10423197250 | 36800 | 36800 | 36800 | 36800 | 0 |
| 70 | 20240118 | 172500 | 10423197250 | 36800 | 36800 | 36800 | 36800 | 0 |
| 71 | 20240118 | 172400 | 10423197250 | 36800 | 36800 | 36800 | 36800 | 0 |
| 72 | 20240118 | 172300 | 10423197250 | 36800 | 36800 | 36800 | 36800 | 0 |
| 73 | 20240118 | 172200 | 10423197250 | 36800 | 36800 | 36800 | 36800 | 0 |
| 74 | 20240118 | 172100 | 10423197250 | 36800 | 36800 | 36800 | 36800 | 0 |
| 75 | 20240118 | 172000 | 10423197250 | 36800 | 36800 | 36800 | 36800 | 0 |
| 76 | 20240118 | 171900 | 10423197250 | 36800 | 36800 | 36800 | 36800 | 0 |
| 77 | 20240118 | 171800 | 10423197250 | 36800 | 36800 | 36800 | 36800 | 0 |
| 78 | 20240118 | 171700 | 10423197250 | 36800 | 36800 | 36800 | 36800 | 0 |
| 79 | 20240118 | 171600 | 10423197250 | 36800 | 36800 | 36800 | 36800 | 0 |
| 80 | 20240118 | 171500 | 10423197250 | 36800 | 36800 | 36800 | 36800 | 0 |
| 81 | 20240118 | 171400 | 10423197250 | 36800 | 36800 | 36800 | 36800 | 0 |
| 82 | 20240118 | 171300 | 10423197250 | 36800 | 36800 | 36800 | 36800 | 0 |
| 83 | 20240118 | 171200 | 10423197250 | 36800 | 36800 | 36800 | 36800 | 0 |
| 84 | 20240118 | 171100 | 10423197250 | 36800 | 36800 | 36800 | 36800 | 0 |
| 85 | 20240118 | 171000 | 10423197250 | 36800 | 36800 | 36800 | 36800 | 0 |
| 86 | 20240118 | 170900 | 10423197250 | 36800 | 36800 | 36800 | 36800 | 0 |
| 87 | 20240118 | 170800 | 10423197250 | 36800 | 36800 | 36800 | 36800 | 0 |
| 88 | 20240118 | 170700 | 10423197250 | 36800 | 36800 | 36800 | 36800 | 0 |
| 89 | 20240118 | 170600 | 10423197250 | 36800 | 36800 | 36800 | 36800 | 0 |
| 90 | 20240118 | 170500 | 10423197250 | 36800 | 36800 | 36800 | 36800 | 0 |
| 91 | 20240118 | 170400 | 10423197250 | 36800 | 36800 | 36800 | 36800 | 0 |
| 92 | 20240118 | 170300 | 10423197250 | 36800 | 36800 | 36800 | 36800 | 4124 |
| 93 | 20240118 | 170200 | 10423197250 | 36800 | 36800 | 36800 | 36800 | 0 |
| 94 | 20240118 | 170100 | 10423197250 | 36800 | 36800 | 36800 | 36800 | 0 |
| 95 | 20240118 | 170000 | 10423197250 | 36800 | 36800 | 36800 | 36800 | 0 |
| 96 | 20240118 | 165900 | 10423197250 | 36800 | 36800 | 36800 | 36800 | 0 |
| 97 | 20240118 | 165800 | 10423197250 | 36800 | 36800 | 36800 | 36800 | 0 |
| 98 | 20240118 | 165700 | 10423197250 | 36800 | 36800 | 36800 | 36800 | 0 |
| 99 | 20240118 | 165600 | 10423197250 | 36800 | 36800 | 36800 | 36800 | 0 |
| 100 | 20240118 | 165500 | 10423197250 | 36800 | 36800 | 36800 | 36800 | 0 |
| 101 | 20240118 | 165400 | 10423197250 | 36800 | 36800 | 36800 | 36800 | 0 |
| 102 | 20240118 | 165300 | 10423197250 | 36800 | 36800 | 36800 | 36800 | 0 |
| 103 | 20240118 | 165200 | 10423197250 | 36800 | 36800 | 36800 | 36800 | 0 |
| 104 | 20240118 | 165100 | 10423197250 | 36800 | 36800 | 36800 | 36800 | 0 |
| 105 | 20240118 | 165000 | 10423197250 | 36800 | 36800 | 36800 | 36800 | 0 |
| 106 | 20240118 | 164900 | 10423197250 | 36800 | 36800 | 36800 | 36800 | 0 |
| 107 | 20240118 | 164800 | 10423197250 | 36800 | 36800 | 36800 | 36800 | 0 |
| 108 | 20240118 | 164700 | 10423197250 | 36800 | 36800 | 36800 | 36800 | 0 |
| 109 | 20240118 | 164600 | 10423197250 | 36800 | 36800 | 36800 | 36800 | 0 |
| 110 | 20240118 | 164500 | 10423197250 | 36800 | 36800 | 36800 | 36800 | 0 |
| 111 | 20240118 | 164400 | 10423197250 | 36800 | 36800 | 36800 | 36800 | 0 |
| 112 | 20240118 | 164300 | 10423197250 | 36800 | 36800 | 36800 | 36800 | 0 |
| 113 | 20240118 | 164200 | 10423197250 | 36800 | 36800 | 36800 | 36800 | 0 |
| 114 | 20240118 | 164100 | 10423197250 | 36800 | 36800 | 36800 | 36800 | 0 |
| 115 | 20240118 | 164000 | 10423197250 | 36800 | 36800 | 36800 | 36800 | 0 |
| 116 | 20240118 | 163900 | 10423197250 | 36800 | 36800 | 36800 | 36800 | 0 |
| 117 | 20240118 | 163800 | 10423197250 | 36800 | 36800 | 36800 | 36800 | 0 |
| 118 | 20240118 | 163700 | 10423197250 | 36800 | 36800 | 36800 | 36800 | 0 |
| 119 | 20240118 | 163600 | 10423197250 | 36800 | 36800 | 36800 | 36800 | 0 |
| 120 | 20240118 | 163500 | 10423197250 | 36800 | 36800 | 36800 | 36800 | 0 |
| 121 | 20240118 | 163400 | 10423197250 | 36800 | 36800 | 36800 | 36800 | 0 |
| 122 | 20240118 | 163300 | 10423197250 | 36800 | 36800 | 36800 | 36800 | 4124 |
| 123 | 20240118 | 163200 | 10423197250 | 36800 | 36800 | 36800 | 36800 | 0 |
| 124 | 20240118 | 163100 | 10423197250 | 36800 | 36800 | 36800 | 36800 | 0 |
| 125 | 20240118 | 163000 | 10423197250 | 36800 | 36800 | 36800 | 36800 | 0 |
| 126 | 20240118 | 162900 | 10423197250 | 36800 | 36800 | 36800 | 36800 | 0 |
| 127 | 20240118 | 162800 | 10423197250 | 36800 | 36800 | 36800 | 36800 | 0 |
| 128 | 20240118 | 162700 | 10423197250 | 36800 | 36800 | 36800 | 36800 | 0 |
| 129 | 20240118 | 162600 | 10423197250 | 36800 | 36800 | 36800 | 36800 | 0 |
| 130 | 20240118 | 162500 | 10423197250 | 36800 | 36800 | 36800 | 36800 | 0 |
| 131 | 20240118 | 162400 | 10423197250 | 36800 | 36800 | 36800 | 36800 | 0 |
| 132 | 20240118 | 162300 | 10423197250 | 36800 | 36800 | 36800 | 36800 | 0 |
| 133 | 20240118 | 162200 | 10423197250 | 36800 | 36800 | 36800 | 36800 | 0 |
| 134 | 20240118 | 162100 | 10423197250 | 36800 | 36800 | 36800 | 36800 | 0 |
| 135 | 20240118 | 162000 | 10423197250 | 36800 | 36800 | 36800 | 36800 | 0 |
| 136 | 20240118 | 161900 | 10423197250 | 36800 | 36800 | 36800 | 36800 | 0 |
| 137 | 20240118 | 161800 | 10423197250 | 36800 | 36800 | 36800 | 36800 | 0 |
| 138 | 20240118 | 161700 | 10423197250 | 36800 | 36800 | 36800 | 36800 | 0 |
| 139 | 20240118 | 161600 | 10423197250 | 36800 | 36800 | 36800 | 36800 | 0 |
| 140 | 20240118 | 161500 | 10423197250 | 36800 | 36800 | 36800 | 36800 | 0 |
| 141 | 20240118 | 161400 | 10423197250 | 36800 | 36800 | 36800 | 36800 | 0 |
| 142 | 20240118 | 161300 | 10423197250 | 36800 | 36800 | 36800 | 36800 | 0 |
| 143 | 20240118 | 161200 | 10423197250 | 36800 | 36800 | 36800 | 36800 | 0 |
| 144 | 20240118 | 161100 | 10423197250 | 36800 | 36800 | 36800 | 36800 | 0 |
| 145 | 20240118 | 161000 | 10423197250 | 36800 | 36800 | 36800 | 36800 | 0 |
| 146 | 20240118 | 160900 | 10423197250 | 36800 | 36800 | 36800 | 36800 | 0 |
| 147 | 20240118 | 160800 | 10423197250 | 36800 | 36800 | 36800 | 36800 | 0 |
| 148 | 20240118 | 160700 | 10423197250 | 36800 | 36800 | 36800 | 36800 | 0 |
| 149 | 20240118 | 160600 | 10423197250 | 36800 | 36800 | 36800 | 36800 | 0 |
| 150 | 20240118 | 160500 | 10423197250 | 36800 | 36800 | 36800 | 36800 | 0 |
| 151 | 20240118 | 160400 | 10423197250 | 36800 | 36800 | 36800 | 36800 | 0 |
| 152 | 20240118 | 160300 | 10423197250 | 36800 | 36800 | 36800 | 36800 | 4124 |
| 153 | 20240118 | 160200 | 10423197250 | 36800 | 36800 | 36800 | 36800 | 0 |
| 154 | 20240118 | 160100 | 10423197250 | 36800 | 36800 | 36800 | 36800 | 0 |
| 155 | 20240118 | 160000 | 10423197250 | 36800 | 36800 | 36800 | 36800 | 0 |
| 156 | 20240118 | 155900 | 10423197250 | 36800 | 36800 | 36800 | 36800 | 0 |
| 157 | 20240118 | 155800 | 10423197250 | 36800 | 36800 | 36800 | 36800 | 0 |
| 158 | 20240118 | 155700 | 10423197250 | 36800 | 36800 | 36800 | 36800 | 0 |
| 159 | 20240118 | 155600 | 10423197250 | 36800 | 36800 | 36800 | 36800 | 0 |
| 160 | 20240118 | 155500 | 10423197250 | 36800 | 36800 | 36800 | 36800 | 0 |
| 161 | 20240118 | 155400 | 10423197250 | 36800 | 36800 | 36800 | 36800 | 0 |
| 162 | 20240118 | 155300 | 10423197250 | 36800 | 36800 | 36800 | 36800 | 0 |
| 163 | 20240118 | 155200 | 10423197250 | 36800 | 36800 | 36800 | 36800 | 0 |
| 164 | 20240118 | 155100 | 10423197250 | 36800 | 36800 | 36800 | 36800 | 0 |
| 165 | 20240118 | 155000 | 10423197250 | 36800 | 36800 | 36800 | 36800 | 0 |
| 166 | 20240118 | 154900 | 10423197250 | 36800 | 36800 | 36800 | 36800 | 0 |
| 167 | 20240118 | 154800 | 10423197250 | 36800 | 36800 | 36800 | 36800 | 0 |
| 168 | 20240118 | 154700 | 10423197250 | 36800 | 36800 | 36800 | 36800 | 0 |
| 169 | 20240118 | 154600 | 10423197250 | 36800 | 36800 | 36800 | 36800 | 0 |
| 170 | 20240118 | 154500 | 10423197250 | 36800 | 36800 | 36800 | 36800 | 0 |
| 171 | 20240118 | 154400 | 10423197250 | 36800 | 36800 | 36800 | 36800 | 0 |
| 172 | 20240118 | 154300 | 10423197250 | 36800 | 36800 | 36800 | 36800 | 0 |
| 173 | 20240118 | 154200 | 10423197250 | 36800 | 36800 | 36800 | 36800 | 0 |
| 174 | 20240118 | 154100 | 10423197250 | 36800 | 36800 | 36800 | 36800 | 0 |
| 175 | 20240118 | 154000 | 10423197250 | 36800 | 36800 | 36800 | 36800 | 0 |
| 176 | 20240118 | 153900 | 10423197250 | 36800 | 36800 | 36800 | 36800 | 0 |
| 177 | 20240118 | 153800 | 10423197250 | 36800 | 36800 | 36800 | 36800 | 0 |
| 178 | 20240118 | 153700 | 10423197250 | 36800 | 36800 | 36800 | 36800 | 0 |
| 179 | 20240118 | 153600 | 10423197250 | 36800 | 36800 | 36800 | 36800 | 0 |
| 180 | 20240118 | 153500 | 10423197250 | 36800 | 36800 | 36800 | 36800 | 0 |
| 181 | 20240118 | 153400 | 10423197250 | 36800 | 36800 | 36800 | 36800 | 0 |
| 182 | 20240118 | 153300 | 10423197250 | 36800 | 36800 | 36800 | 36800 | 4124 |
| 183 | 20240118 | 153200 | 10423197250 | 36800 | 36800 | 36800 | 36800 | 0 |
| 184 | 20240118 | 153100 | 10423197250 | 36800 | 36800 | 36800 | 36800 | 0 |
| 185 | 20240118 | 153000 | 10423197250 | 36800 | 36800 | 36800 | 36800 | 4124 |
| 186 | 20240118 | 152900 | 10271434050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 187 | 20240118 | 152800 | 10271434050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 188 | 20240118 | 152700 | 10271434050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 189 | 20240118 | 152600 | 10271434050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 190 | 20240118 | 152500 | 10271434050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 191 | 20240118 | 152400 | 10271434050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 192 | 20240118 | 152300 | 10271434050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 193 | 20240118 | 152200 | 10271434050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 194 | 20240118 | 152100 | 10271434050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 195 | 20240118 | 152000 | 10271434050 | 36800 | 36800 | 36800 | 36800 | 0 |
| 196 | 20240118 | 151900 | 10271434050 | 36800 | 36700 | 36850 | 36700 | 855 |
| 197 | 20240118 | 151800 | 10239985900 | 36700 | 36700 | 36800 | 36700 | 434 |
| 198 | 20240118 | 151700 | 10224022550 | 36800 | 36700 | 36850 | 36650 | 1005 |
| 199 | 20240118 | 151600 | 10187053850 | 36800 | 36750 | 36800 | 36750 | 1197 |
| 200 | 20240118 | 151500 | 10143030900 | 36700 | 36650 | 36700 | 36650 | 742 |
| 201 | 20240118 | 151400 | 10115801900 | 36700 | 36600 | 36700 | 36600 | 187 |
| 202 | 20240118 | 151300 | 10108948750 | 36650 | 36600 | 36650 | 36600 | 264 |
| 203 | 20240118 | 151200 | 10099275650 | 36600 | 36600 | 36650 | 36600 | 157 |
| 204 | 20240118 | 151100 | 10093528900 | 36600 | 36600 | 36650 | 36550 | 558 |
| 205 | 20240118 | 151000 | 10073103600 | 36600 | 36550 | 36600 | 36550 | 378 |
| 206 | 20240118 | 150900 | 10059279750 | 36550 | 36550 | 36600 | 36550 | 139 |
| 207 | 20240118 | 150800 | 10054199250 | 36550 | 36500 | 36550 | 36500 | 90 |
| 208 | 20240118 | 150700 | 10050914000 | 36500 | 36600 | 36600 | 36500 | 77 |
| 209 | 20240118 | 150600 | 10048098200 | 36600 | 36500 | 36600 | 36450 | 633 |
| 210 | 20240118 | 150500 | 10024984200 | 36500 | 36550 | 36550 | 36500 | 243 |
| 211 | 20240118 | 150400 | 10016103150 | 36550 | 36550 | 36550 | 36450 | 305 |
| 212 | 20240118 | 150300 | 10004981500 | 36550 | 36400 | 36550 | 36400 | 246 |
| 213 | 20240118 | 150200 | 9996001700 | 36400 | 36450 | 36450 | 36400 | 122 |
| 214 | 20240118 | 150100 | 9991555350 | 36400 | 36400 | 36500 | 36400 | 1037 |
| 215 | 20240118 | 150000 | 9953807950 | 36400 | 36500 | 36500 | 36400 | 886 |
| 216 | 20240118 | 145900 | 9921530550 | 36450 | 36450 | 36500 | 36450 | 47 |
| 217 | 20240118 | 145800 | 9919816650 | 36500 | 36500 | 36550 | 36500 | 966 |
| 218 | 20240118 | 145700 | 9884556650 | 36500 | 36550 | 36600 | 36500 | 283 |
| 219 | 20240118 | 145600 | 9874213450 | 36550 | 36500 | 36600 | 36500 | 86 |
| 220 | 20240118 | 145500 | 9871072400 | 36500 | 36600 | 36600 | 36500 | 432 |
| 221 | 20240118 | 145400 | 9855274800 | 36600 | 36650 | 36700 | 36600 | 234 |
| 222 | 20240118 | 145300 | 9846701000 | 36700 | 36750 | 36750 | 36600 | 1091 |
| 223 | 20240118 | 145200 | 9806667200 | 36750 | 36700 | 36750 | 36700 | 66 |
| 224 | 20240118 | 145100 | 9804244750 | 36700 | 36600 | 36700 | 36600 | 683 |
| 225 | 20240118 | 145000 | 9779182400 | 36650 | 36600 | 36650 | 36600 | 684 |
| 226 | 20240118 | 144900 | 9754114600 | 36650 | 36550 | 36650 | 36550 | 207 |
| 227 | 20240118 | 144800 | 9746536350 | 36550 | 36500 | 36600 | 36500 | 122 |
| 228 | 20240118 | 144700 | 9742072550 | 36550 | 36550 | 36600 | 36500 | 327 |
| 229 | 20240118 | 144600 | 9730111700 | 36550 | 36550 | 36600 | 36550 | 248 |
| 230 | 20240118 | 144500 | 9721044850 | 36550 | 36600 | 36600 | 36550 | 314 |
| 231 | 20240118 | 144400 | 9709557800 | 36550 | 36550 | 36600 | 36550 | 245 |
| 232 | 20240118 | 144300 | 9700592550 | 36550 | 36600 | 36600 | 36550 | 209 |
| 233 | 20240118 | 144200 | 9692950500 | 36550 | 36600 | 36600 | 36550 | 104 |
| 234 | 20240118 | 144100 | 9689148000 | 36550 | 36500 | 36600 | 36500 | 1237 |
| 235 | 20240118 | 144000 | 9643918000 | 36550 | 36550 | 36550 | 36500 | 323 |
| 236 | 20240118 | 143900 | 9632115450 | 36550 | 36450 | 36550 | 36450 | 294 |
| 237 | 20240118 | 143800 | 9621384650 | 36500 | 36450 | 36500 | 36450 | 56 |
| 238 | 20240118 | 143700 | 9619342550 | 36450 | 36400 | 36500 | 36400 | 98 |
| 239 | 20240118 | 143600 | 9615769750 | 36400 | 36400 | 36500 | 36400 | 79 |
| 240 | 20240118 | 143500 | 9612888950 | 36400 | 36400 | 36450 | 36350 | 204 |
| 241 | 20240118 | 143400 | 9605461250 | 36400 | 36450 | 36450 | 36400 | 128 |
| 242 | 20240118 | 143300 | 9600801050 | 36500 | 36450 | 36500 | 36400 | 769 |
| 243 | 20240118 | 143200 | 9572774500 | 36450 | 36450 | 36500 | 36400 | 61 |
| 244 | 20240118 | 143100 | 9570551100 | 36450 | 36450 | 36450 | 36400 | 82 |
| 245 | 20240118 | 143000 | 9567562700 | 36400 | 36350 | 36400 | 36350 | 151 |
| 246 | 20240118 | 142900 | 9562067800 | 36350 | 36400 | 36450 | 36350 | 87 |
| 247 | 20240118 | 142800 | 9558901200 | 36450 | 36500 | 36500 | 36400 | 172 |
| 248 | 20240118 | 142700 | 9552631000 | 36400 | 36450 | 36500 | 36400 | 233 |
| 249 | 20240118 | 142600 | 9544143400 | 36450 | 36400 | 36450 | 36400 | 116 |
| 250 | 20240118 | 142500 | 9539918650 | 36450 | 36400 | 36450 | 36400 | 333 |
| 251 | 20240118 | 142400 | 9527781600 | 36400 | 36400 | 36450 | 36400 | 194 |
| 252 | 20240118 | 142300 | 9520716300 | 36400 | 36350 | 36400 | 36350 | 41 |
| 253 | 20240118 | 142200 | 9519224600 | 36350 | 36450 | 36450 | 36300 | 30 |
| 254 | 20240118 | 142100 | 9518133150 | 36450 | 36400 | 36500 | 36300 | 1277 |
| 255 | 20240118 | 142000 | 9471708250 | 36400 | 36450 | 36500 | 36400 | 485 |
| 256 | 20240118 | 141900 | 9454019100 | 36500 | 36450 | 36500 | 36400 | 198 |
| 257 | 20240118 | 141800 | 9446803700 | 36450 | 36500 | 36550 | 36400 | 261 |
| 258 | 20240118 | 141700 | 9437294550 | 36500 | 36550 | 36550 | 36450 | 253 |
| 259 | 20240118 | 141600 | 9428055750 | 36500 | 36550 | 36600 | 36500 | 437 |
| 260 | 20240118 | 141500 | 9412083850 | 36600 | 36600 | 36600 | 36550 | 69 |
| 261 | 20240118 | 141400 | 9409559900 | 36550 | 36600 | 36600 | 36550 | 556 |
| 262 | 20240118 | 141300 | 9389211000 | 36600 | 36450 | 36600 | 36450 | 277 |
| 263 | 20240118 | 141200 | 9379095650 | 36450 | 36450 | 36500 | 36450 | 145 |
| 264 | 20240118 | 141100 | 9373803850 | 36450 | 36450 | 36500 | 36450 | 791 |
| 265 | 20240118 | 141000 | 9344934550 | 36450 | 36400 | 36500 | 36400 | 347 |
| 266 | 20240118 | 140900 | 9332290300 | 36400 | 36450 | 36450 | 36400 | 227 |
| 267 | 20240118 | 140800 | 9324022600 | 36400 | 36400 | 36450 | 36400 | 102 |
| 268 | 20240118 | 140700 | 9320306350 | 36400 | 36400 | 36450 | 36400 | 488 |
| 269 | 20240118 | 140600 | 9302542800 | 36350 | 36350 | 36400 | 36350 | 30 |
| 270 | 20240118 | 140500 | 9301452150 | 36350 | 36350 | 36400 | 36300 | 393 |
| 271 | 20240118 | 140400 | 9287166250 | 36350 | 36300 | 36350 | 36250 | 651 |
| 272 | 20240118 | 140300 | 9263541100 | 36400 | 36300 | 36400 | 36300 | 706 |
| 273 | 20240118 | 140200 | 9237878500 | 36350 | 36250 | 36400 | 36250 | 67 |
| 274 | 20240118 | 140100 | 9235446400 | 36400 | 36250 | 36400 | 36250 | 259 |
| 275 | 20240118 | 140000 | 9226038850 | 36250 | 36350 | 36400 | 36250 | 866 |
| 276 | 20240118 | 135900 | 9194596300 | 36350 | 36400 | 36400 | 36250 | 54 |
| 277 | 20240118 | 135800 | 9192632750 | 36200 | 36200 | 36350 | 36200 | 762 |
| 278 | 20240118 | 135700 | 9164979650 | 36200 | 36150 | 36250 | 36150 | 258 |
| 279 | 20240118 | 135600 | 9155634100 | 36200 | 36150 | 36200 | 36150 | 142 |
| 280 | 20240118 | 135500 | 9150498250 | 36150 | 36200 | 36200 | 36150 | 1426 |
| 281 | 20240118 | 135400 | 9098944650 | 36200 | 36150 | 36200 | 36150 | 215 |
| 282 | 20240118 | 135300 | 9091169700 | 36150 | 36200 | 36200 | 36150 | 178 |
| 283 | 20240118 | 135200 | 9084732800 | 36200 | 36150 | 36200 | 36150 | 847 |
| 284 | 20240118 | 135100 | 9054107950 | 36150 | 36250 | 36300 | 36150 | 638 |
| 285 | 20240118 | 135000 | 9030983800 | 36250 | 36300 | 36300 | 36250 | 57 |
| 286 | 20240118 | 134900 | 9028915650 | 36350 | 36250 | 36350 | 36150 | 229 |
| 287 | 20240118 | 134800 | 9020608250 | 36150 | 36250 | 36300 | 36150 | 2593 |
| 288 | 20240118 | 134700 | 8926781150 | 36250 | 36250 | 36300 | 36200 | 848 |
| 289 | 20240118 | 134600 | 8896042450 | 36250 | 36300 | 36350 | 36250 | 393 |
| 290 | 20240118 | 134500 | 8881779650 | 36350 | 36350 | 36350 | 36300 | 201 |
| 291 | 20240118 | 134400 | 8874475850 | 36350 | 36350 | 36400 | 36300 | 367 |
| 292 | 20240118 | 134300 | 8861150350 | 36350 | 36450 | 36450 | 36350 | 443 |
| 293 | 20240118 | 134200 | 8845041900 | 36500 | 36400 | 36500 | 36350 | 332 |
| 294 | 20240118 | 134100 | 8832956550 | 36400 | 36350 | 36400 | 36350 | 61 |
| 295 | 20240118 | 134000 | 8830738700 | 36350 | 36400 | 36500 | 36300 | 857 |
| 296 | 20240118 | 133900 | 8799571200 | 36400 | 36450 | 36500 | 36350 | 874 |
| 297 | 20240118 | 133800 | 8767751600 | 36400 | 36450 | 36450 | 36400 | 223 |
| 298 | 20240118 | 133700 | 8759625550 | 36450 | 36500 | 36550 | 36450 | 139 |
| 299 | 20240118 | 133600 | 8754557400 | 36450 | 36500 | 36550 | 36450 | 1941 |
| 300 | 20240118 | 133500 | 8683775700 | 36550 | 36550 | 36600 | 36500 | 413 |
| 301 | 20240118 | 133400 | 8668693100 | 36600 | 36600 | 36600 | 36550 | 140 |
| 302 | 20240118 | 133300 | 8663569250 | 36650 | 36650 | 36650 | 36600 | 177 |
| 303 | 20240118 | 133200 | 8657085850 | 36600 | 36600 | 36600 | 36550 | 248 |
| 304 | 20240118 | 133100 | 8648010550 | 36600 | 36600 | 36600 | 36550 | 201 |
| 305 | 20240118 | 133000 | 8640662100 | 36600 | 36650 | 36650 | 36600 | 457 |
| 306 | 20240118 | 132900 | 8623932450 | 36600 | 36600 | 36700 | 36600 | 507 |
| 307 | 20240118 | 132800 | 8605366650 | 36600 | 36550 | 36600 | 36550 | 75 |
| 308 | 20240118 | 132700 | 8602623150 | 36550 | 36650 | 36700 | 36550 | 79 |
| 309 | 20240118 | 132600 | 8599729350 | 36650 | 36700 | 36700 | 36500 | 218 |
| 310 | 20240118 | 132500 | 8591758400 | 36700 | 36700 | 36700 | 36500 | 221 |
| 311 | 20240118 | 132400 | 8583665700 | 36500 | 36650 | 36650 | 36500 | 1753 |
| 312 | 20240118 | 132300 | 8519608650 | 36650 | 36650 | 36700 | 36650 | 90 |
| 313 | 20240118 | 132200 | 8516307000 | 36600 | 36600 | 36650 | 36600 | 131 |
| 314 | 20240118 | 132100 | 8511509550 | 36650 | 36650 | 36650 | 36550 | 173 |
| 315 | 20240118 | 132000 | 8505173750 | 36600 | 36700 | 36700 | 36600 | 115 |
| 316 | 20240118 | 131900 | 8500954550 | 36600 | 36750 | 36800 | 36600 | 1419 |
| 317 | 20240118 | 131800 | 8448936400 | 36750 | 36800 | 36800 | 36700 | 338 |
| 318 | 20240118 | 131700 | 8436513350 | 36800 | 36850 | 36900 | 36800 | 1063 |
| 319 | 20240118 | 131600 | 8397385450 | 36900 | 36800 | 36900 | 36800 | 92 |
| 320 | 20240118 | 131500 | 8393996550 | 36900 | 36800 | 36900 | 36800 | 264 |
| 321 | 20240118 | 131400 | 8384275200 | 36900 | 36800 | 36900 | 36800 | 646 |
| 322 | 20240118 | 131300 | 8360486550 | 36800 | 36850 | 36900 | 36800 | 231 |
| 323 | 20240118 | 131200 | 8351983000 | 36900 | 36800 | 36900 | 36800 | 311 |
| 324 | 20240118 | 131100 | 8340522700 | 36850 | 36850 | 36850 | 36800 | 30 |
| 325 | 20240118 | 131000 | 8339417350 | 36800 | 36800 | 36850 | 36800 | 113 |
| 326 | 20240118 | 130900 | 8335255600 | 36850 | 36800 | 36850 | 36800 | 48 |
| 327 | 20240118 | 130800 | 8333489100 | 36800 | 36850 | 36850 | 36800 | 91 |
| 328 | 20240118 | 130700 | 8330136850 | 36900 | 36900 | 36900 | 36800 | 109 |
| 329 | 20240118 | 130600 | 8326117750 | 36900 | 36850 | 36900 | 36800 | 48 |
| 330 | 20240118 | 130500 | 8324348150 | 36850 | 36900 | 36900 | 36800 | 242 |
| 331 | 20240118 | 130400 | 8315434950 | 36900 | 36850 | 36900 | 36850 | 148 |
| 332 | 20240118 | 130300 | 8309976000 | 36850 | 36950 | 36950 | 36850 | 100 |
| 333 | 20240118 | 130200 | 8306289150 | 36850 | 36850 | 36950 | 36850 | 525 |
| 334 | 20240118 | 130100 | 8286891600 | 36950 | 36950 | 36950 | 36800 | 153 |
| 335 | 20240118 | 130000 | 8281243950 | 36950 | 36950 | 36950 | 36800 | 14 |
| 336 | 20240118 | 125900 | 8280728150 | 36950 | 36800 | 36950 | 36800 | 46 |
| 337 | 20240118 | 125800 | 8279032200 | 36800 | 36950 | 37000 | 36800 | 382 |
| 338 | 20240118 | 125700 | 8264929500 | 36900 | 37000 | 37000 | 36900 | 239 |
| 339 | 20240118 | 125600 | 8256087400 | 37050 | 37000 | 37050 | 37000 | 52 |
| 340 | 20240118 | 125500 | 8254161650 | 37050 | 37050 | 37050 | 37050 | 145 |
| 341 | 20240118 | 125400 | 8248789400 | 37000 | 37000 | 37000 | 37000 | 150 |
| 342 | 20240118 | 125300 | 8243239400 | 37050 | 37050 | 37050 | 37050 | 68 |
| 343 | 20240118 | 125200 | 8240720000 | 37050 | 37050 | 37050 | 37000 | 150 |
| 344 | 20240118 | 125100 | 8235162600 | 37050 | 37050 | 37050 | 36800 | 734 |
| 345 | 20240118 | 125000 | 8207978300 | 37000 | 36800 | 37050 | 36800 | 1117 |
| 346 | 20240118 | 124900 | 8166704050 | 37050 | 37000 | 37050 | 36800 | 467 |
| 347 | 20240118 | 124800 | 8149473550 | 37000 | 36950 | 37000 | 36800 | 1779 |
| 348 | 20240118 | 124700 | 8083679950 | 36950 | 36800 | 36950 | 36800 | 8 |
| 349 | 20240118 | 124600 | 8083384950 | 36800 | 37050 | 37050 | 36800 | 22 |
| 350 | 20240118 | 124500 | 8082570150 | 36850 | 36900 | 37050 | 36800 | 719 |
| 351 | 20240118 | 124400 | 8056062400 | 36900 | 37000 | 37050 | 36900 | 1352 |
| 352 | 20240118 | 124300 | 8006081500 | 36950 | 37000 | 37050 | 36950 | 369 |
| 353 | 20240118 | 124200 | 7992442750 | 37000 | 36950 | 37050 | 36950 | 334 |
| 354 | 20240118 | 124100 | 7980095250 | 36950 | 37000 | 37000 | 36950 | 646 |
| 355 | 20240118 | 124000 | 7956198150 | 37050 | 37150 | 37150 | 37050 | 708 |
| 356 | 20240118 | 123900 | 7929954800 | 37050 | 37050 | 37150 | 37050 | 138 |
| 357 | 20240118 | 123800 | 7924835700 | 37000 | 37100 | 37100 | 37000 | 191 |
| 358 | 20240118 | 123700 | 7917758300 | 37100 | 37150 | 37150 | 37050 | 229 |
| 359 | 20240118 | 123600 | 7909264750 | 37100 | 37150 | 37150 | 37100 | 94 |
| 360 | 20240118 | 123500 | 7905774300 | 37150 | 37100 | 37150 | 37100 | 87 |
| 361 | 20240118 | 123400 | 7902542900 | 37100 | 37150 | 37150 | 37100 | 189 |
| 362 | 20240118 | 123300 | 7895527900 | 37150 | 37100 | 37150 | 37100 | 1322 |
| 363 | 20240118 | 123200 | 7846481250 | 37100 | 37050 | 37100 | 37050 | 153 |
| 364 | 20240118 | 123100 | 7840809200 | 37050 | 37050 | 37100 | 37050 | 74 |
| 365 | 20240118 | 123000 | 7838067450 | 37000 | 37100 | 37100 | 37000 | 400 |
| 366 | 20240118 | 122900 | 7823250200 | 37050 | 37050 | 37100 | 37050 | 128 |
| 367 | 20240118 | 122800 | 7818503700 | 37100 | 37050 | 37100 | 37000 | 439 |
| 368 | 20240118 | 122700 | 7802245750 | 37050 | 37050 | 37100 | 37050 | 475 |
| 369 | 20240118 | 122600 | 7784641000 | 37050 | 37100 | 37100 | 37050 | 224 |
| 370 | 20240118 | 122500 | 7776338900 | 37000 | 37050 | 37100 | 37000 | 570 |
| 371 | 20240118 | 122400 | 7755219950 | 37100 | 37050 | 37100 | 37050 | 109 |
| 372 | 20240118 | 122300 | 7751178050 | 37050 | 37050 | 37100 | 37000 | 301 |
| 373 | 20240118 | 122200 | 7740022300 | 37050 | 37000 | 37100 | 37000 | 192 |
| 374 | 20240118 | 122100 | 7732909600 | 37000 | 37150 | 37150 | 37000 | 595 |
| 375 | 20240118 | 122000 | 7710863650 | 37150 | 37150 | 37150 | 37100 | 162 |
| 376 | 20240118 | 121900 | 7704847850 | 37100 | 37150 | 37150 | 37100 | 232 |
| 377 | 20240118 | 121800 | 7696235950 | 37050 | 37150 | 37150 | 37050 | 833 |
| 378 | 20240118 | 121700 | 7665304150 | 37150 | 37200 | 37200 | 37150 | 483 |
| 379 | 20240118 | 121600 | 7647357800 | 37200 | 37200 | 37200 | 37150 | 1245 |
| 380 | 20240118 | 121500 | 7601072300 | 37200 | 37150 | 37250 | 37100 | 2300 |
| 381 | 20240118 | 121400 | 7515502650 | 37150 | 37150 | 37150 | 37100 | 2289 |
| 382 | 20240118 | 121300 | 7430473550 | 37150 | 37100 | 37150 | 37050 | 1432 |
| 383 | 20240118 | 121200 | 7377340900 | 37100 | 37100 | 37100 | 37100 | 2508 |
| 384 | 20240118 | 121100 | 7284294100 | 37050 | 37000 | 37050 | 36950 | 7929 |
| 385 | 20240118 | 121000 | 6990854550 | 37000 | 36950 | 37000 | 36950 | 2491 |
| 386 | 20240118 | 120900 | 6898800650 | 36950 | 36950 | 36950 | 36900 | 678 |
| 387 | 20240118 | 120800 | 6873779400 | 36950 | 36850 | 36950 | 36850 | 1526 |
| 388 | 20240118 | 120700 | 6817468850 | 36850 | 36900 | 36900 | 36850 | 251 |
| 389 | 20240118 | 120600 | 6808215000 | 36900 | 36850 | 36900 | 36850 | 135 |
| 390 | 20240118 | 120500 | 6803239500 | 36850 | 36650 | 36850 | 36650 | 1036 |
| 391 | 20240118 | 120400 | 6765160100 | 36700 | 36600 | 36700 | 36600 | 538 |
| 392 | 20240118 | 120300 | 6745444050 | 36600 | 36500 | 36600 | 36500 | 88 |
| 393 | 20240118 | 120200 | 6742228250 | 36450 | 36500 | 36600 | 36450 | 267 |
| 394 | 20240118 | 120100 | 6732490450 | 36450 | 36600 | 36650 | 36450 | 246 |
| 395 | 20240118 | 120000 | 6723492200 | 36600 | 36650 | 36650 | 36450 | 237 |
| 396 | 20240118 | 115900 | 6714838850 | 36500 | 36600 | 36650 | 36500 | 273 |
| 397 | 20240118 | 115800 | 6704857500 | 36550 | 36600 | 36600 | 36550 | 142 |
| 398 | 20240118 | 115700 | 6699665250 | 36550 | 36600 | 36700 | 36550 | 1369 |
| 399 | 20240118 | 115600 | 6649599000 | 36550 | 36750 | 36750 | 36550 | 3405 |
| 400 | 20240118 | 115500 | 6524800550 | 36750 | 36750 | 36750 | 36750 | 278 |
| 401 | 20240118 | 115400 | 6514584050 | 36800 | 36800 | 36800 | 36700 | 1152 |
| 402 | 20240118 | 115300 | 6472246100 | 36750 | 36850 | 36850 | 36750 | 493 |
| 403 | 20240118 | 115200 | 6454118400 | 36850 | 36850 | 36850 | 36850 | 5 |
| 404 | 20240118 | 115100 | 6453934150 | 36900 | 36900 | 36900 | 36900 | 76 |
| 405 | 20240118 | 115000 | 6451129750 | 36900 | 36900 | 36900 | 36800 | 1032 |
| 406 | 20240118 | 114900 | 6413149350 | 36900 | 36850 | 36900 | 36850 | 91 |
| 407 | 20240118 | 114800 | 6409794600 | 36900 | 36900 | 36900 | 36850 | 389 |
| 408 | 20240118 | 114700 | 6395446400 | 36900 | 36850 | 36900 | 36850 | 627 |
| 409 | 20240118 | 114600 | 6372317950 | 36850 | 36850 | 36900 | 36850 | 523 |
| 410 | 20240118 | 114500 | 6353028100 | 36800 | 36900 | 36900 | 36800 | 1093 |
| 411 | 20240118 | 114400 | 6312720100 | 36900 | 36900 | 36950 | 36800 | 153 |
| 412 | 20240118 | 114300 | 6307079950 | 36850 | 36900 | 36900 | 36850 | 155 |
| 413 | 20240118 | 114200 | 6301367050 | 36850 | 36900 | 36950 | 36850 | 432 |
| 414 | 20240118 | 114100 | 6285428700 | 36900 | 36850 | 36900 | 36850 | 245 |
| 415 | 20240118 | 114000 | 6276393200 | 36850 | 36900 | 36950 | 36850 | 2402 |
| 416 | 20240118 | 113900 | 6187761100 | 36900 | 36850 | 36900 | 36850 | 2172 |
| 417 | 20240118 | 113800 | 6107711450 | 36850 | 36800 | 36850 | 36800 | 1281 |
| 418 | 20240118 | 113700 | 6060554700 | 36800 | 36800 | 36800 | 36800 | 106 |
| 419 | 20240118 | 113600 | 6056653900 | 36750 | 36700 | 36750 | 36700 | 694 |
| 420 | 20240118 | 113500 | 6031161200 | 36700 | 36650 | 36700 | 36650 | 1099 |
| 421 | 20240118 | 113400 | 5990827950 | 36650 | 36650 | 36650 | 36600 | 218 |
| 422 | 20240118 | 113300 | 5982838300 | 36650 | 36650 | 36650 | 36650 | 29 |
| 423 | 20240118 | 113200 | 5981775450 | 36650 | 36600 | 36650 | 36600 | 98 |
| 424 | 20240118 | 113100 | 5978183950 | 36600 | 36600 | 36600 | 36600 | 21 |
| 425 | 20240118 | 113000 | 5977415350 | 36600 | 36600 | 36600 | 36600 | 99 |
| 426 | 20240118 | 112900 | 5973791950 | 36600 | 36600 | 36600 | 36600 | 130 |
| 427 | 20240118 | 112800 | 5969033950 | 36600 | 36650 | 36650 | 36600 | 211 |
| 428 | 20240118 | 112700 | 5961307350 | 36600 | 36700 | 36700 | 36600 | 26 |
| 429 | 20240118 | 112600 | 5960354750 | 36700 | 36600 | 36700 | 36600 | 91 |
| 430 | 20240118 | 112500 | 5957020850 | 36600 | 36700 | 36700 | 36600 | 744 |
| 431 | 20240118 | 112400 | 5929765200 | 36700 | 36700 | 36700 | 36650 | 201 |
| 432 | 20240118 | 112300 | 5922391050 | 36700 | 36700 | 36700 | 36650 | 135 |
| 433 | 20240118 | 112200 | 5917437950 | 36700 | 36700 | 36700 | 36700 | 115 |
| 434 | 20240118 | 112100 | 5913217450 | 36750 | 36750 | 36800 | 36700 | 313 |
| 435 | 20240118 | 112000 | 5901712550 | 36750 | 36750 | 36750 | 36750 | 5 |
| 436 | 20240118 | 111900 | 5901528800 | 36750 | 36750 | 36750 | 36700 | 112 |
| 437 | 20240118 | 111800 | 5897413500 | 36750 | 36750 | 36750 | 36700 | 361 |
| 438 | 20240118 | 111700 | 5884155050 | 36750 | 36700 | 36750 | 36700 | 301 |
| 439 | 20240118 | 111600 | 5873101500 | 36700 | 36650 | 36700 | 36650 | 1322 |
| 440 | 20240118 | 111500 | 5824600600 | 36650 | 36650 | 36650 | 36600 | 119 |
| 441 | 20240118 | 111400 | 5820239350 | 36650 | 36600 | 36650 | 36600 | 121 |
| 442 | 20240118 | 111300 | 5815809250 | 36550 | 36550 | 36600 | 36550 | 206 |
| 443 | 20240118 | 111200 | 5808274400 | 36550 | 36550 | 36600 | 36550 | 124 |
| 444 | 20240118 | 111100 | 5803737850 | 36550 | 36550 | 36600 | 36500 | 462 |
| 445 | 20240118 | 111000 | 5786843450 | 36500 | 36550 | 36550 | 36500 | 166 |
| 446 | 20240118 | 110900 | 5780781000 | 36500 | 36500 | 36500 | 36500 | 106 |
| 447 | 20240118 | 110800 | 5776912000 | 36500 | 36500 | 36500 | 36500 | 505 |
| 448 | 20240118 | 110700 | 5758479500 | 36500 | 36550 | 36550 | 36450 | 455 |
| 449 | 20240118 | 110600 | 5741871600 | 36550 | 36500 | 36550 | 36500 | 75 |
| 450 | 20240118 | 110500 | 5739130800 | 36500 | 36550 | 36550 | 36500 | 81 |
| 451 | 20240118 | 110400 | 5736172550 | 36550 | 36500 | 36550 | 36500 | 376 |
| 452 | 20240118 | 110300 | 5722447600 | 36500 | 36450 | 36500 | 36400 | 152 |
| 453 | 20240118 | 110200 | 5716903500 | 36400 | 36450 | 36500 | 36400 | 111 |
| 454 | 20240118 | 110100 | 5712857250 | 36400 | 36450 | 36450 | 36400 | 391 |
| 455 | 20240118 | 110000 | 5698607200 | 36450 | 36450 | 36450 | 36400 | 491 |
| 456 | 20240118 | 105900 | 5680726850 | 36500 | 36500 | 36500 | 36450 | 4 |
| 457 | 20240118 | 105800 | 5680580950 | 36500 | 36450 | 36500 | 36400 | 100 |
| 458 | 20240118 | 105700 | 5676934400 | 36450 | 36400 | 36450 | 36400 | 146 |
| 459 | 20240118 | 105600 | 5671615650 | 36400 | 36450 | 36450 | 36400 | 476 |
| 460 | 20240118 | 105500 | 5654287000 | 36450 | 36450 | 36500 | 36450 | 124 |
| 461 | 20240118 | 105400 | 5649767000 | 36500 | 36500 | 36500 | 36450 | 60 |
| 462 | 20240118 | 105300 | 5647577900 | 36500 | 36500 | 36500 | 36500 | 200 |
| 463 | 20240118 | 105200 | 5640277900 | 36450 | 36450 | 36500 | 36450 | 393 |
| 464 | 20240118 | 105100 | 5625952600 | 36450 | 36550 | 36550 | 36400 | 583 |
| 465 | 20240118 | 105000 | 5604686900 | 36500 | 36500 | 36550 | 36500 | 125 |
| 466 | 20240118 | 104900 | 5600123300 | 36500 | 36400 | 36500 | 36400 | 474 |
| 467 | 20240118 | 104800 | 5582842300 | 36400 | 36400 | 36450 | 36350 | 1276 |
| 468 | 20240118 | 104700 | 5536396750 | 36450 | 36450 | 36450 | 36400 | 163 |
| 469 | 20240118 | 104600 | 5530456050 | 36400 | 36500 | 36500 | 36400 | 253 |
| 470 | 20240118 | 104500 | 5521238200 | 36450 | 36500 | 36500 | 36450 | 20 |
| 471 | 20240118 | 104400 | 5520508700 | 36500 | 36500 | 36600 | 36500 | 126 |
| 472 | 20240118 | 104300 | 5515904800 | 36500 | 36500 | 36600 | 36500 | 179 |
| 473 | 20240118 | 104200 | 5509368500 | 36500 | 36650 | 36650 | 36450 | 1099 |
| 474 | 20240118 | 104100 | 5469249300 | 36700 | 36650 | 36700 | 36650 | 112 |
| 475 | 20240118 | 104000 | 5465144000 | 36650 | 36650 | 36700 | 36600 | 193 |
| 476 | 20240118 | 103900 | 5458070100 | 36650 | 36650 | 36700 | 36650 | 431 |
| 477 | 20240118 | 103800 | 5442273300 | 36700 | 36650 | 36700 | 36650 | 82 |
| 478 | 20240118 | 103700 | 5439264500 | 36700 | 36700 | 36700 | 36650 | 131 |
| 479 | 20240118 | 103600 | 5434459100 | 36700 | 36650 | 36700 | 36650 | 171 |
| 480 | 20240118 | 103500 | 5428190200 | 36650 | 36650 | 36650 | 36600 | 508 |
| 481 | 20240118 | 103400 | 5409572250 | 36650 | 36550 | 36650 | 36550 | 207 |
| 482 | 20240118 | 103300 | 5401993750 | 36600 | 36600 | 36650 | 36600 | 373 |
| 483 | 20240118 | 103200 | 5388339550 | 36600 | 36550 | 36600 | 36500 | 191 |
| 484 | 20240118 | 103100 | 5381363850 | 36550 | 36500 | 36600 | 36500 | 784 |
| 485 | 20240118 | 103000 | 5352726250 | 36600 | 36550 | 36600 | 36500 | 341 |
| 486 | 20240118 | 102900 | 5340265650 | 36550 | 36350 | 36550 | 36300 | 2114 |
| 487 | 20240118 | 102800 | 5263270650 | 36350 | 36350 | 36350 | 36300 | 154 |
| 488 | 20240118 | 102700 | 5257675400 | 36300 | 36300 | 36350 | 36300 | 382 |
| 489 | 20240118 | 102600 | 5243808600 | 36350 | 36350 | 36350 | 36300 | 53 |
| 490 | 20240118 | 102500 | 5241883000 | 36350 | 36400 | 36400 | 36350 | 71 |
| 491 | 20240118 | 102400 | 5239301650 | 36200 | 36350 | 36400 | 36150 | 652 |
| 492 | 20240118 | 102300 | 5215667400 | 36350 | 36350 | 36350 | 36300 | 236 |
| 493 | 20240118 | 102200 | 5207095000 | 36350 | 36350 | 36400 | 36350 | 327 |
| 494 | 20240118 | 102100 | 5195203700 | 36350 | 36400 | 36400 | 36350 | 91 |
| 495 | 20240118 | 102000 | 5191892200 | 36400 | 36400 | 36450 | 36400 | 235 |
| 496 | 20240118 | 101900 | 5183335600 | 36450 | 36500 | 36500 | 36450 | 1101 |
| 497 | 20240118 | 101800 | 5143198750 | 36450 | 36500 | 36500 | 36450 | 83 |
| 498 | 20240118 | 101700 | 5140170500 | 36500 | 36500 | 36600 | 36400 | 335 |
| 499 | 20240118 | 101600 | 5127930450 | 36550 | 36650 | 36650 | 36450 | 170 |
| 500 | 20240118 | 101500 | 5121702250 | 36650 | 36700 | 36700 | 36500 | 219 |
| 501 | 20240118 | 101400 | 5113699100 | 36700 | 36650 | 36700 | 36400 | 1105 |
| 502 | 20240118 | 101300 | 5073388550 | 36400 | 36700 | 36700 | 36400 | 2280 |
| 503 | 20240118 | 101200 | 4990140150 | 36700 | 36750 | 36800 | 36700 | 587 |
| 504 | 20240118 | 101100 | 4968561550 | 36750 | 36800 | 36800 | 36750 | 436 |
| 505 | 20240118 | 101000 | 4952526650 | 36650 | 36800 | 36800 | 36650 | 407 |
| 506 | 20240118 | 100900 | 4937556850 | 36800 | 36800 | 36850 | 36750 | 492 |
| 507 | 20240118 | 100800 | 4919455250 | 36800 | 36800 | 36800 | 36800 | 252 |
| 508 | 20240118 | 100700 | 4910181650 | 36800 | 36750 | 36900 | 36650 | 700 |
| 509 | 20240118 | 100600 | 4884427400 | 36850 | 36800 | 36900 | 36700 | 1296 |
| 510 | 20240118 | 100500 | 4836776000 | 36800 | 36900 | 36900 | 36800 | 1230 |
| 511 | 20240118 | 100400 | 4791446800 | 36900 | 36850 | 36900 | 36800 | 766 |
| 512 | 20240118 | 100300 | 4763214350 | 36850 | 36750 | 36850 | 36700 | 704 |
| 513 | 20240118 | 100200 | 4737314650 | 36700 | 36700 | 36750 | 36650 | 449 |
| 514 | 20240118 | 100100 | 4720826200 | 36700 | 36600 | 36700 | 36500 | 432 |
| 515 | 20240118 | 100000 | 4704996650 | 36600 | 36550 | 36650 | 36450 | 368 |
| 516 | 20240118 | 095900 | 4691538500 | 36550 | 36450 | 36550 | 36250 | 1605 |
| 517 | 20240118 | 095800 | 4633038950 | 36500 | 36450 | 36500 | 36300 | 1034 |
| 518 | 20240118 | 095700 | 4595381350 | 36450 | 36350 | 36450 | 36250 | 3666 |
| 519 | 20240118 | 095600 | 4462230350 | 36350 | 36700 | 36700 | 36300 | 2095 |
| 520 | 20240118 | 095500 | 4385908150 | 36900 | 37000 | 37000 | 36650 | 541 |
| 521 | 20240118 | 095400 | 4365957300 | 36900 | 37000 | 37000 | 36700 | 1573 |
| 522 | 20240118 | 095300 | 4307939600 | 37000 | 37050 | 37050 | 36800 | 2646 |
| 523 | 20240118 | 095200 | 4210075200 | 37000 | 37050 | 37100 | 36850 | 1946 |
| 524 | 20240118 | 095100 | 4138033100 | 36800 | 37000 | 37100 | 36800 | 3421 |
| 525 | 20240118 | 095000 | 4011493000 | 37050 | 36950 | 37050 | 36850 | 4108 |
| 526 | 20240118 | 094900 | 3859628700 | 36950 | 36900 | 37000 | 36900 | 4612 |
| 527 | 20240118 | 094800 | 3689101300 | 36950 | 36800 | 36950 | 36750 | 3778 |
| 528 | 20240118 | 094700 | 3549861900 | 36800 | 36800 | 36800 | 36550 | 3097 |
| 529 | 20240118 | 094600 | 3436099750 | 36750 | 36600 | 36800 | 36550 | 5524 |
| 530 | 20240118 | 094500 | 3233176100 | 36750 | 36750 | 36800 | 36550 | 5039 |
| 531 | 20240118 | 094400 | 3048303950 | 36600 | 36450 | 36800 | 36450 | 7577 |
| 532 | 20240118 | 094300 | 2771057500 | 36500 | 36150 | 36500 | 36150 | 5234 |
| 533 | 20240118 | 094200 | 2580928450 | 36150 | 36050 | 36150 | 36050 | 2555 |
| 534 | 20240118 | 094100 | 2488649950 | 36050 | 35950 | 36050 | 35900 | 5847 |
| 535 | 20240118 | 094000 | 2278168100 | 35950 | 35950 | 35950 | 35900 | 795 |
| 536 | 20240118 | 093900 | 2249613750 | 35950 | 35850 | 35950 | 35850 | 2744 |
| 537 | 20240118 | 093800 | 2151110850 | 35850 | 35750 | 35850 | 35750 | 643 |
| 538 | 20240118 | 093700 | 2128087800 | 35800 | 35800 | 35800 | 35750 | 122 |
| 539 | 20240118 | 093600 | 2123720300 | 35800 | 35800 | 35800 | 35700 | 460 |
| 540 | 20240118 | 093500 | 2107261400 | 35800 | 35750 | 35800 | 35700 | 917 |
| 541 | 20240118 | 093400 | 2074460600 | 35750 | 35750 | 35750 | 35700 | 996 |
| 542 | 20240118 | 093300 | 2038864200 | 35750 | 35750 | 35750 | 35650 | 903 |
| 543 | 20240118 | 093200 | 2006599250 | 35700 | 35600 | 35700 | 35600 | 1165 |
| 544 | 20240118 | 093100 | 1965035250 | 35600 | 35500 | 35600 | 35500 | 209 |
| 545 | 20240118 | 093000 | 1957601450 | 35500 | 35500 | 35550 | 35500 | 690 |
| 546 | 20240118 | 092900 | 1933105200 | 35550 | 35600 | 35600 | 35500 | 376 |
| 547 | 20240118 | 092800 | 1919735800 | 35600 | 35650 | 35650 | 35550 | 166 |
| 548 | 20240118 | 092700 | 1913828400 | 35650 | 35600 | 35650 | 35600 | 236 |
| 549 | 20240118 | 092600 | 1905424850 | 35600 | 35650 | 35650 | 35600 | 96 |
| 550 | 20240118 | 092500 | 1902002750 | 35650 | 35700 | 35700 | 35550 | 2788 |
| 551 | 20240118 | 092400 | 1802768650 | 35650 | 35650 | 35700 | 35650 | 426 |
| 552 | 20240118 | 092300 | 1787580550 | 35650 | 35650 | 35700 | 35600 | 437 |
| 553 | 20240118 | 092200 | 1772007050 | 35650 | 35500 | 35650 | 35500 | 2534 |
| 554 | 20240118 | 092100 | 1681807400 | 35500 | 35550 | 35600 | 35400 | 1263 |
| 555 | 20240118 | 092000 | 1636986300 | 35600 | 35550 | 35600 | 35500 | 1282 |
| 556 | 20240118 | 091900 | 1591431350 | 35600 | 35550 | 35650 | 35500 | 1163 |
| 557 | 20240118 | 091800 | 1549999450 | 35550 | 35550 | 35600 | 35550 | 1125 |
| 558 | 20240118 | 091700 | 1509981700 | 35550 | 35550 | 35650 | 35550 | 2028 |
| 559 | 20240118 | 091600 | 1437783200 | 35600 | 35600 | 35650 | 35550 | 761 |
| 560 | 20240118 | 091500 | 1410690700 | 35600 | 35300 | 35600 | 35300 | 6021 |
| 561 | 20240118 | 091400 | 1197239700 | 35300 | 35400 | 35400 | 35300 | 953 |
| 562 | 20240118 | 091300 | 1163550400 | 35350 | 35350 | 35400 | 35300 | 854 |
| 563 | 20240118 | 091200 | 1133345950 | 35350 | 35200 | 35350 | 35150 | 3176 |
| 564 | 20240118 | 091100 | 1021435100 | 35200 | 35150 | 35200 | 35150 | 521 |
| 565 | 20240118 | 091000 | 1003108950 | 35150 | 34900 | 35200 | 34900 | 566 |
| 566 | 20240118 | 090900 | 983235100 | 34950 | 34850 | 35100 | 34800 | 1713 |
| 567 | 20240118 | 090800 | 923307450 | 34850 | 35050 | 35050 | 34850 | 1005 |
| 568 | 20240118 | 090700 | 888196250 | 35000 | 35200 | 35200 | 35000 | 1250 |
| 569 | 20240118 | 090600 | 844284400 | 35300 | 35250 | 35350 | 35200 | 493 |
| 570 | 20240118 | 090500 | 826901250 | 35350 | 35400 | 35450 | 35250 | 1203 |
| 571 | 20240118 | 090400 | 784385050 | 35400 | 35350 | 35500 | 35250 | 1561 |
| 572 | 20240118 | 090300 | 729088700 | 35350 | 35400 | 35450 | 35200 | 5371 |
| 573 | 20240118 | 090200 | 539280300 | 35300 | 35150 | 35400 | 35100 | 3992 |
| 574 | 20240118 | 090100 | 398404350 | 35150 | 34900 | 35150 | 34800 | 4212 |
| 575 | 20240118 | 090000 | 251070900 | 34900 | 34700 | 35000 | 34650 | 7219 |