30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240119 | 183300 | 6568803950 | 36000 | 36000 | 36000 | 36000 | 4319 |
| 3 | 20240119 | 183200 | 6568803950 | 36000 | 36000 | 36000 | 36000 | 0 |
| 4 | 20240119 | 183100 | 6568803950 | 36000 | 36000 | 36000 | 36000 | 0 |
| 5 | 20240119 | 183000 | 6568803950 | 36000 | 36000 | 36000 | 36000 | 0 |
| 6 | 20240119 | 182900 | 6568803950 | 36000 | 36000 | 36000 | 36000 | 0 |
| 7 | 20240119 | 182800 | 6568803950 | 36000 | 36000 | 36000 | 36000 | 0 |
| 8 | 20240119 | 182700 | 6568803950 | 36000 | 36000 | 36000 | 36000 | 0 |
| 9 | 20240119 | 182600 | 6568803950 | 36000 | 36000 | 36000 | 36000 | 0 |
| 10 | 20240119 | 182500 | 6568803950 | 36000 | 36000 | 36000 | 36000 | 0 |
| 11 | 20240119 | 182400 | 6568803950 | 36000 | 36000 | 36000 | 36000 | 0 |
| 12 | 20240119 | 182300 | 6568803950 | 36000 | 36000 | 36000 | 36000 | 0 |
| 13 | 20240119 | 182200 | 6568803950 | 36000 | 36000 | 36000 | 36000 | 0 |
| 14 | 20240119 | 182100 | 6568803950 | 36000 | 36000 | 36000 | 36000 | 0 |
| 15 | 20240119 | 182000 | 6568803950 | 36000 | 36000 | 36000 | 36000 | 0 |
| 16 | 20240119 | 181900 | 6568803950 | 36000 | 36000 | 36000 | 36000 | 0 |
| 17 | 20240119 | 181800 | 6568803950 | 36000 | 36000 | 36000 | 36000 | 0 |
| 18 | 20240119 | 181700 | 6568803950 | 36000 | 36000 | 36000 | 36000 | 0 |
| 19 | 20240119 | 181600 | 6568803950 | 36000 | 36000 | 36000 | 36000 | 0 |
| 20 | 20240119 | 181500 | 6568803950 | 36000 | 36000 | 36000 | 36000 | 0 |
| 21 | 20240119 | 181400 | 6568803950 | 36000 | 36000 | 36000 | 36000 | 0 |
| 22 | 20240119 | 181300 | 6568803950 | 36000 | 36000 | 36000 | 36000 | 0 |
| 23 | 20240119 | 181200 | 6568803950 | 36000 | 36000 | 36000 | 36000 | 0 |
| 24 | 20240119 | 181100 | 6568803950 | 36000 | 36000 | 36000 | 36000 | 0 |
| 25 | 20240119 | 181000 | 6568803950 | 36000 | 36000 | 36000 | 36000 | 0 |
| 26 | 20240119 | 180900 | 6568803950 | 36000 | 36000 | 36000 | 36000 | 0 |
| 27 | 20240119 | 180800 | 6568803950 | 36000 | 36000 | 36000 | 36000 | 0 |
| 28 | 20240119 | 180700 | 6568803950 | 36000 | 36000 | 36000 | 36000 | 0 |
| 29 | 20240119 | 180600 | 6568803950 | 36000 | 36000 | 36000 | 36000 | 0 |
| 30 | 20240119 | 180500 | 6568803950 | 36000 | 36000 | 36000 | 36000 | 0 |
| 31 | 20240119 | 180400 | 6568803950 | 36000 | 36000 | 36000 | 36000 | 0 |
| 32 | 20240119 | 180300 | 6568803950 | 36000 | 36000 | 36000 | 36000 | 4319 |
| 33 | 20240119 | 180200 | 6568803950 | 36000 | 36000 | 36000 | 36000 | 0 |
| 34 | 20240119 | 180100 | 6568803950 | 36000 | 36000 | 36000 | 36000 | 0 |
| 35 | 20240119 | 180000 | 6568803950 | 36000 | 36000 | 36000 | 36000 | 0 |
| 36 | 20240119 | 175900 | 6568803950 | 36000 | 36000 | 36000 | 36000 | 0 |
| 37 | 20240119 | 175800 | 6568803950 | 36000 | 36000 | 36000 | 36000 | 0 |
| 38 | 20240119 | 175700 | 6568803950 | 36000 | 36000 | 36000 | 36000 | 0 |
| 39 | 20240119 | 175600 | 6568803950 | 36000 | 36000 | 36000 | 36000 | 0 |
| 40 | 20240119 | 175500 | 6568803950 | 36000 | 36000 | 36000 | 36000 | 0 |
| 41 | 20240119 | 175400 | 6568803950 | 36000 | 36000 | 36000 | 36000 | 0 |
| 42 | 20240119 | 175300 | 6568803950 | 36000 | 36000 | 36000 | 36000 | 0 |
| 43 | 20240119 | 175200 | 6568803950 | 36000 | 36000 | 36000 | 36000 | 0 |
| 44 | 20240119 | 175100 | 6568803950 | 36000 | 36000 | 36000 | 36000 | 0 |
| 45 | 20240119 | 175000 | 6568803950 | 36000 | 36000 | 36000 | 36000 | 0 |
| 46 | 20240119 | 174900 | 6568803950 | 36000 | 36000 | 36000 | 36000 | 0 |
| 47 | 20240119 | 174800 | 6568803950 | 36000 | 36000 | 36000 | 36000 | 0 |
| 48 | 20240119 | 174700 | 6568803950 | 36000 | 36000 | 36000 | 36000 | 0 |
| 49 | 20240119 | 174600 | 6568803950 | 36000 | 36000 | 36000 | 36000 | 0 |
| 50 | 20240119 | 174500 | 6568803950 | 36000 | 36000 | 36000 | 36000 | 0 |
| 51 | 20240119 | 174400 | 6568803950 | 36000 | 36000 | 36000 | 36000 | 0 |
| 52 | 20240119 | 174300 | 6568803950 | 36000 | 36000 | 36000 | 36000 | 0 |
| 53 | 20240119 | 174200 | 6568803950 | 36000 | 36000 | 36000 | 36000 | 0 |
| 54 | 20240119 | 174100 | 6568803950 | 36000 | 36000 | 36000 | 36000 | 0 |
| 55 | 20240119 | 174000 | 6568803950 | 36000 | 36000 | 36000 | 36000 | 0 |
| 56 | 20240119 | 173900 | 6568803950 | 36000 | 36000 | 36000 | 36000 | 0 |
| 57 | 20240119 | 173800 | 6568803950 | 36000 | 36000 | 36000 | 36000 | 0 |
| 58 | 20240119 | 173700 | 6568803950 | 36000 | 36000 | 36000 | 36000 | 0 |
| 59 | 20240119 | 173600 | 6568803950 | 36000 | 36000 | 36000 | 36000 | 0 |
| 60 | 20240119 | 173500 | 6568803950 | 36000 | 36000 | 36000 | 36000 | 0 |
| 61 | 20240119 | 173400 | 6568803950 | 36000 | 36000 | 36000 | 36000 | 0 |
| 62 | 20240119 | 173300 | 6568803950 | 36000 | 36000 | 36000 | 36000 | 4319 |
| 63 | 20240119 | 173200 | 6568803950 | 36000 | 36000 | 36000 | 36000 | 0 |
| 64 | 20240119 | 173100 | 6568803950 | 36000 | 36000 | 36000 | 36000 | 0 |
| 65 | 20240119 | 173000 | 6568803950 | 36000 | 36000 | 36000 | 36000 | 0 |
| 66 | 20240119 | 172900 | 6568803950 | 36000 | 36000 | 36000 | 36000 | 0 |
| 67 | 20240119 | 172800 | 6568803950 | 36000 | 36000 | 36000 | 36000 | 0 |
| 68 | 20240119 | 172700 | 6568803950 | 36000 | 36000 | 36000 | 36000 | 0 |
| 69 | 20240119 | 172600 | 6568803950 | 36000 | 36000 | 36000 | 36000 | 0 |
| 70 | 20240119 | 172500 | 6568803950 | 36000 | 36000 | 36000 | 36000 | 0 |
| 71 | 20240119 | 172400 | 6568803950 | 36000 | 36000 | 36000 | 36000 | 0 |
| 72 | 20240119 | 172300 | 6568803950 | 36000 | 36000 | 36000 | 36000 | 0 |
| 73 | 20240119 | 172200 | 6568803950 | 36000 | 36000 | 36000 | 36000 | 0 |
| 74 | 20240119 | 172100 | 6568803950 | 36000 | 36000 | 36000 | 36000 | 0 |
| 75 | 20240119 | 172000 | 6568803950 | 36000 | 36000 | 36000 | 36000 | 0 |
| 76 | 20240119 | 171900 | 6568803950 | 36000 | 36000 | 36000 | 36000 | 0 |
| 77 | 20240119 | 171800 | 6568803950 | 36000 | 36000 | 36000 | 36000 | 0 |
| 78 | 20240119 | 171700 | 6568803950 | 36000 | 36000 | 36000 | 36000 | 0 |
| 79 | 20240119 | 171600 | 6568803950 | 36000 | 36000 | 36000 | 36000 | 0 |
| 80 | 20240119 | 171500 | 6568803950 | 36000 | 36000 | 36000 | 36000 | 0 |
| 81 | 20240119 | 171400 | 6568803950 | 36000 | 36000 | 36000 | 36000 | 0 |
| 82 | 20240119 | 171300 | 6568803950 | 36000 | 36000 | 36000 | 36000 | 0 |
| 83 | 20240119 | 171200 | 6568803950 | 36000 | 36000 | 36000 | 36000 | 0 |
| 84 | 20240119 | 171100 | 6568803950 | 36000 | 36000 | 36000 | 36000 | 0 |
| 85 | 20240119 | 171000 | 6568803950 | 36000 | 36000 | 36000 | 36000 | 0 |
| 86 | 20240119 | 170900 | 6568803950 | 36000 | 36000 | 36000 | 36000 | 0 |
| 87 | 20240119 | 170800 | 6568803950 | 36000 | 36000 | 36000 | 36000 | 0 |
| 88 | 20240119 | 170700 | 6568803950 | 36000 | 36000 | 36000 | 36000 | 0 |
| 89 | 20240119 | 170600 | 6568803950 | 36000 | 36000 | 36000 | 36000 | 0 |
| 90 | 20240119 | 170500 | 6568803950 | 36000 | 36000 | 36000 | 36000 | 0 |
| 91 | 20240119 | 170400 | 6568803950 | 36000 | 36000 | 36000 | 36000 | 0 |
| 92 | 20240119 | 170300 | 6568803950 | 36000 | 36000 | 36000 | 36000 | 4319 |
| 93 | 20240119 | 170200 | 6568803950 | 36000 | 36000 | 36000 | 36000 | 0 |
| 94 | 20240119 | 170100 | 6568803950 | 36000 | 36000 | 36000 | 36000 | 0 |
| 95 | 20240119 | 170000 | 6568803950 | 36000 | 36000 | 36000 | 36000 | 0 |
| 96 | 20240119 | 165900 | 6568803950 | 36000 | 36000 | 36000 | 36000 | 0 |
| 97 | 20240119 | 165800 | 6568803950 | 36000 | 36000 | 36000 | 36000 | 0 |
| 98 | 20240119 | 165700 | 6568803950 | 36000 | 36000 | 36000 | 36000 | 0 |
| 99 | 20240119 | 165600 | 6568803950 | 36000 | 36000 | 36000 | 36000 | 0 |
| 100 | 20240119 | 165500 | 6568803950 | 36000 | 36000 | 36000 | 36000 | 0 |
| 101 | 20240119 | 165400 | 6568803950 | 36000 | 36000 | 36000 | 36000 | 0 |
| 102 | 20240119 | 165300 | 6568803950 | 36000 | 36000 | 36000 | 36000 | 0 |
| 103 | 20240119 | 165200 | 6568803950 | 36000 | 36000 | 36000 | 36000 | 0 |
| 104 | 20240119 | 165100 | 6568803950 | 36000 | 36000 | 36000 | 36000 | 0 |
| 105 | 20240119 | 165000 | 6568803950 | 36000 | 36000 | 36000 | 36000 | 0 |
| 106 | 20240119 | 164900 | 6568803950 | 36000 | 36000 | 36000 | 36000 | 0 |
| 107 | 20240119 | 164800 | 6568803950 | 36000 | 36000 | 36000 | 36000 | 0 |
| 108 | 20240119 | 164700 | 6568803950 | 36000 | 36000 | 36000 | 36000 | 0 |
| 109 | 20240119 | 164600 | 6568803950 | 36000 | 36000 | 36000 | 36000 | 0 |
| 110 | 20240119 | 164500 | 6568803950 | 36000 | 36000 | 36000 | 36000 | 0 |
| 111 | 20240119 | 164400 | 6568803950 | 36000 | 36000 | 36000 | 36000 | 0 |
| 112 | 20240119 | 164300 | 6568803950 | 36000 | 36000 | 36000 | 36000 | 0 |
| 113 | 20240119 | 164200 | 6568803950 | 36000 | 36000 | 36000 | 36000 | 0 |
| 114 | 20240119 | 164100 | 6568803950 | 36000 | 36000 | 36000 | 36000 | 0 |
| 115 | 20240119 | 164000 | 6568803950 | 36000 | 36000 | 36000 | 36000 | 0 |
| 116 | 20240119 | 163900 | 6568803950 | 36000 | 36000 | 36000 | 36000 | 0 |
| 117 | 20240119 | 163800 | 6568803950 | 36000 | 36000 | 36000 | 36000 | 0 |
| 118 | 20240119 | 163700 | 6568803950 | 36000 | 36000 | 36000 | 36000 | 0 |
| 119 | 20240119 | 163600 | 6568803950 | 36000 | 36000 | 36000 | 36000 | 0 |
| 120 | 20240119 | 163500 | 6568803950 | 36000 | 36000 | 36000 | 36000 | 0 |
| 121 | 20240119 | 163400 | 6568803950 | 36000 | 36000 | 36000 | 36000 | 0 |
| 122 | 20240119 | 163300 | 6568803950 | 36000 | 36000 | 36000 | 36000 | 4319 |
| 123 | 20240119 | 163200 | 6568803950 | 36000 | 36000 | 36000 | 36000 | 0 |
| 124 | 20240119 | 163100 | 6568803950 | 36000 | 36000 | 36000 | 36000 | 0 |
| 125 | 20240119 | 163000 | 6568803950 | 36000 | 36000 | 36000 | 36000 | 0 |
| 126 | 20240119 | 162900 | 6568803950 | 36000 | 36000 | 36000 | 36000 | 0 |
| 127 | 20240119 | 162800 | 6568803950 | 36000 | 36000 | 36000 | 36000 | 0 |
| 128 | 20240119 | 162700 | 6568803950 | 36000 | 36000 | 36000 | 36000 | 0 |
| 129 | 20240119 | 162600 | 6568803950 | 36000 | 36000 | 36000 | 36000 | 0 |
| 130 | 20240119 | 162500 | 6568803950 | 36000 | 36000 | 36000 | 36000 | 0 |
| 131 | 20240119 | 162400 | 6568803950 | 36000 | 36000 | 36000 | 36000 | 0 |
| 132 | 20240119 | 162300 | 6568803950 | 36000 | 36000 | 36000 | 36000 | 0 |
| 133 | 20240119 | 162200 | 6568803950 | 36000 | 36000 | 36000 | 36000 | 0 |
| 134 | 20240119 | 162100 | 6568803950 | 36000 | 36000 | 36000 | 36000 | 0 |
| 135 | 20240119 | 162000 | 6568803950 | 36000 | 36000 | 36000 | 36000 | 0 |
| 136 | 20240119 | 161900 | 6568803950 | 36000 | 36000 | 36000 | 36000 | 0 |
| 137 | 20240119 | 161800 | 6568803950 | 36000 | 36000 | 36000 | 36000 | 0 |
| 138 | 20240119 | 161700 | 6568803950 | 36000 | 36000 | 36000 | 36000 | 0 |
| 139 | 20240119 | 161600 | 6568803950 | 36000 | 36000 | 36000 | 36000 | 0 |
| 140 | 20240119 | 161500 | 6568803950 | 36000 | 36000 | 36000 | 36000 | 0 |
| 141 | 20240119 | 161400 | 6568803950 | 36000 | 36000 | 36000 | 36000 | 0 |
| 142 | 20240119 | 161300 | 6568803950 | 36000 | 36000 | 36000 | 36000 | 0 |
| 143 | 20240119 | 161200 | 6568803950 | 36000 | 36000 | 36000 | 36000 | 0 |
| 144 | 20240119 | 161100 | 6568803950 | 36000 | 36000 | 36000 | 36000 | 0 |
| 145 | 20240119 | 161000 | 6568803950 | 36000 | 36000 | 36000 | 36000 | 0 |
| 146 | 20240119 | 160900 | 6568803950 | 36000 | 36000 | 36000 | 36000 | 0 |
| 147 | 20240119 | 160800 | 6568803950 | 36000 | 36000 | 36000 | 36000 | 0 |
| 148 | 20240119 | 160700 | 6568803950 | 36000 | 36000 | 36000 | 36000 | 0 |
| 149 | 20240119 | 160600 | 6568803950 | 36000 | 36000 | 36000 | 36000 | 0 |
| 150 | 20240119 | 160500 | 6568803950 | 36000 | 36000 | 36000 | 36000 | 0 |
| 151 | 20240119 | 160400 | 6568803950 | 36000 | 36000 | 36000 | 36000 | 0 |
| 152 | 20240119 | 160300 | 6568803950 | 36000 | 36000 | 36000 | 36000 | 4319 |
| 153 | 20240119 | 160200 | 6568803950 | 36000 | 36000 | 36000 | 36000 | 0 |
| 154 | 20240119 | 160100 | 6568803950 | 36000 | 36000 | 36000 | 36000 | 0 |
| 155 | 20240119 | 160000 | 6568803950 | 36000 | 36000 | 36000 | 36000 | 0 |
| 156 | 20240119 | 155900 | 6568803950 | 36000 | 36000 | 36000 | 36000 | 0 |
| 157 | 20240119 | 155800 | 6568803950 | 36000 | 36000 | 36000 | 36000 | 0 |
| 158 | 20240119 | 155700 | 6568803950 | 36000 | 36000 | 36000 | 36000 | 0 |
| 159 | 20240119 | 155600 | 6568803950 | 36000 | 36000 | 36000 | 36000 | 0 |
| 160 | 20240119 | 155500 | 6568803950 | 36000 | 36000 | 36000 | 36000 | 0 |
| 161 | 20240119 | 155400 | 6568803950 | 36000 | 36000 | 36000 | 36000 | 0 |
| 162 | 20240119 | 155300 | 6568803950 | 36000 | 36000 | 36000 | 36000 | 0 |
| 163 | 20240119 | 155200 | 6568803950 | 36000 | 36000 | 36000 | 36000 | 0 |
| 164 | 20240119 | 155100 | 6568803950 | 36000 | 36000 | 36000 | 36000 | 0 |
| 165 | 20240119 | 155000 | 6568803950 | 36000 | 36000 | 36000 | 36000 | 0 |
| 166 | 20240119 | 154900 | 6568803950 | 36000 | 36000 | 36000 | 36000 | 0 |
| 167 | 20240119 | 154800 | 6568803950 | 36000 | 36000 | 36000 | 36000 | 0 |
| 168 | 20240119 | 154700 | 6568803950 | 36000 | 36000 | 36000 | 36000 | 0 |
| 169 | 20240119 | 154600 | 6568803950 | 36000 | 36000 | 36000 | 36000 | 0 |
| 170 | 20240119 | 154500 | 6568803950 | 36000 | 36000 | 36000 | 36000 | 0 |
| 171 | 20240119 | 154400 | 6568803950 | 36000 | 36000 | 36000 | 36000 | 0 |
| 172 | 20240119 | 154300 | 6568803950 | 36000 | 36000 | 36000 | 36000 | 0 |
| 173 | 20240119 | 154200 | 6568803950 | 36000 | 36000 | 36000 | 36000 | 0 |
| 174 | 20240119 | 154100 | 6568803950 | 36000 | 36000 | 36000 | 36000 | 0 |
| 175 | 20240119 | 154000 | 6568803950 | 36000 | 36000 | 36000 | 36000 | 0 |
| 176 | 20240119 | 153900 | 6568803950 | 36000 | 36000 | 36000 | 36000 | 0 |
| 177 | 20240119 | 153800 | 6568803950 | 36000 | 36000 | 36000 | 36000 | 0 |
| 178 | 20240119 | 153700 | 6568803950 | 36000 | 36000 | 36000 | 36000 | 0 |
| 179 | 20240119 | 153600 | 6568803950 | 36000 | 36000 | 36000 | 36000 | 0 |
| 180 | 20240119 | 153500 | 6568803950 | 36000 | 36000 | 36000 | 36000 | 0 |
| 181 | 20240119 | 153400 | 6568803950 | 36000 | 36000 | 36000 | 36000 | 0 |
| 182 | 20240119 | 153300 | 6568803950 | 36000 | 36000 | 36000 | 36000 | 4319 |
| 183 | 20240119 | 153200 | 6568803950 | 36000 | 36000 | 36000 | 36000 | 0 |
| 184 | 20240119 | 153100 | 6568803950 | 36000 | 36000 | 36000 | 36000 | 0 |
| 185 | 20240119 | 153000 | 6568803950 | 36000 | 36000 | 36000 | 36000 | 4319 |
| 186 | 20240119 | 152900 | 6413319950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 187 | 20240119 | 152800 | 6413319950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 188 | 20240119 | 152700 | 6413319950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 189 | 20240119 | 152600 | 6413319950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 190 | 20240119 | 152500 | 6413319950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 191 | 20240119 | 152400 | 6413319950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 192 | 20240119 | 152300 | 6413319950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 193 | 20240119 | 152200 | 6413319950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 194 | 20240119 | 152100 | 6413319950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 195 | 20240119 | 152000 | 6413319950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 196 | 20240119 | 151900 | 6413319950 | 36200 | 36150 | 36200 | 36150 | 799 |
| 197 | 20240119 | 151800 | 6384422750 | 36200 | 36150 | 36200 | 36150 | 939 |
| 198 | 20240119 | 151700 | 6350436850 | 36150 | 36150 | 36200 | 36150 | 245 |
| 199 | 20240119 | 151600 | 6341572350 | 36150 | 36150 | 36200 | 36150 | 331 |
| 200 | 20240119 | 151500 | 6329592900 | 36200 | 36200 | 36200 | 36150 | 440 |
| 201 | 20240119 | 151400 | 6313677700 | 36100 | 36100 | 36200 | 36100 | 40 |
| 202 | 20240119 | 151300 | 6312233400 | 36100 | 36150 | 36150 | 36100 | 500 |
| 203 | 20240119 | 151200 | 6294165100 | 36150 | 36150 | 36150 | 36100 | 107 |
| 204 | 20240119 | 151100 | 6290297100 | 36150 | 36150 | 36200 | 36100 | 1148 |
| 205 | 20240119 | 151000 | 6248794250 | 36150 | 36100 | 36150 | 36100 | 502 |
| 206 | 20240119 | 150900 | 6230653700 | 36100 | 36050 | 36150 | 36050 | 1233 |
| 207 | 20240119 | 150800 | 6186138050 | 36100 | 36050 | 36100 | 36050 | 165 |
| 208 | 20240119 | 150700 | 6180186950 | 36100 | 36050 | 36100 | 36050 | 140 |
| 209 | 20240119 | 150600 | 6175138500 | 36050 | 36050 | 36050 | 36050 | 0 |
| 210 | 20240119 | 150500 | 6175138500 | 36050 | 36050 | 36100 | 36050 | 624 |
| 211 | 20240119 | 150400 | 6152640500 | 36050 | 36100 | 36100 | 36000 | 1505 |
| 212 | 20240119 | 150300 | 6098311200 | 36100 | 36050 | 36100 | 36050 | 1773 |
| 213 | 20240119 | 150200 | 6034317150 | 36000 | 36000 | 36000 | 36000 | 62 |
| 214 | 20240119 | 150100 | 6032085150 | 36000 | 36000 | 36000 | 36000 | 24 |
| 215 | 20240119 | 150000 | 6031221150 | 36000 | 35900 | 36100 | 35900 | 2210 |
| 216 | 20240119 | 145900 | 5951528700 | 36000 | 35900 | 36000 | 35900 | 115 |
| 217 | 20240119 | 145800 | 5947396300 | 36000 | 36000 | 36000 | 35900 | 53 |
| 218 | 20240119 | 145700 | 5945489100 | 36000 | 35950 | 36000 | 35950 | 236 |
| 219 | 20240119 | 145600 | 5937004650 | 35950 | 36000 | 36000 | 35950 | 60 |
| 220 | 20240119 | 145500 | 5934844900 | 35950 | 36000 | 36050 | 35950 | 197 |
| 221 | 20240119 | 145400 | 5927756850 | 36050 | 36000 | 36050 | 36000 | 940 |
| 222 | 20240119 | 145300 | 5893916750 | 36050 | 36000 | 36050 | 36000 | 486 |
| 223 | 20240119 | 145200 | 5876417400 | 36000 | 35950 | 36050 | 35950 | 517 |
| 224 | 20240119 | 145100 | 5857806650 | 35950 | 35950 | 35950 | 35850 | 706 |
| 225 | 20240119 | 145000 | 5832452900 | 35950 | 35850 | 35950 | 35850 | 1320 |
| 226 | 20240119 | 144900 | 5785038250 | 35900 | 35850 | 35900 | 35850 | 282 |
| 227 | 20240119 | 144800 | 5774928500 | 35850 | 35800 | 35850 | 35750 | 282 |
| 228 | 20240119 | 144700 | 5764832400 | 35750 | 35800 | 35800 | 35750 | 155 |
| 229 | 20240119 | 144600 | 5759291000 | 35800 | 35750 | 35800 | 35750 | 203 |
| 230 | 20240119 | 144500 | 5752027350 | 35700 | 35800 | 35800 | 35700 | 143 |
| 231 | 20240119 | 144400 | 5746908750 | 35800 | 35800 | 35800 | 35700 | 79 |
| 232 | 20240119 | 144300 | 5744081150 | 35700 | 35700 | 35800 | 35700 | 380 |
| 233 | 20240119 | 144200 | 5730511400 | 35700 | 35750 | 35800 | 35700 | 302 |
| 234 | 20240119 | 144100 | 5719723550 | 35750 | 35750 | 35750 | 35700 | 45 |
| 235 | 20240119 | 144000 | 5718114850 | 35750 | 35700 | 35750 | 35650 | 112 |
| 236 | 20240119 | 143900 | 5714117700 | 35700 | 35650 | 35700 | 35650 | 192 |
| 237 | 20240119 | 143800 | 5707267550 | 35650 | 35600 | 35650 | 35600 | 267 |
| 238 | 20240119 | 143700 | 5697761100 | 35600 | 35550 | 35600 | 35550 | 299 |
| 239 | 20240119 | 143600 | 5687118900 | 35550 | 35650 | 35650 | 35550 | 28 |
| 240 | 20240119 | 143500 | 5686122300 | 35600 | 35550 | 35600 | 35550 | 214 |
| 241 | 20240119 | 143400 | 5678503950 | 35600 | 35550 | 35600 | 35500 | 402 |
| 242 | 20240119 | 143300 | 5664225800 | 35500 | 35500 | 35500 | 35500 | 50 |
| 243 | 20240119 | 143200 | 5662450800 | 35550 | 35450 | 35550 | 35450 | 6 |
| 244 | 20240119 | 143100 | 5662238000 | 35450 | 35550 | 35550 | 35450 | 201 |
| 245 | 20240119 | 143000 | 5655110200 | 35450 | 35500 | 35500 | 35450 | 376 |
| 246 | 20240119 | 142900 | 5641767700 | 35550 | 35550 | 35550 | 35550 | 77 |
| 247 | 20240119 | 142800 | 5639030350 | 35500 | 35500 | 35550 | 35500 | 120 |
| 248 | 20240119 | 142700 | 5634770250 | 35550 | 35600 | 35600 | 35500 | 11 |
| 249 | 20240119 | 142600 | 5634379250 | 35500 | 35500 | 35500 | 35500 | 70 |
| 250 | 20240119 | 142500 | 5631894250 | 35650 | 35550 | 35650 | 35550 | 40 |
| 251 | 20240119 | 142400 | 5630472150 | 35550 | 35600 | 35600 | 35550 | 9 |
| 252 | 20240119 | 142300 | 5630152150 | 35650 | 35550 | 35650 | 35500 | 540 |
| 253 | 20240119 | 142200 | 5610966500 | 35500 | 35450 | 35500 | 35450 | 254 |
| 254 | 20240119 | 142100 | 5601950150 | 35500 | 35450 | 35500 | 35450 | 3 |
| 255 | 20240119 | 142000 | 5601843750 | 35500 | 35550 | 35550 | 35500 | 461 |
| 256 | 20240119 | 141900 | 5585470550 | 35600 | 35600 | 35650 | 35600 | 469 |
| 257 | 20240119 | 141800 | 5568774100 | 35550 | 35600 | 35650 | 35550 | 64 |
| 258 | 20240119 | 141700 | 5566495800 | 35650 | 35550 | 35650 | 35550 | 789 |
| 259 | 20240119 | 141600 | 5538407600 | 35550 | 35550 | 35600 | 35550 | 607 |
| 260 | 20240119 | 141500 | 5516828550 | 35550 | 35550 | 35600 | 35500 | 442 |
| 261 | 20240119 | 141400 | 5501117800 | 35600 | 35550 | 35600 | 35550 | 117 |
| 262 | 20240119 | 141300 | 5496958350 | 35550 | 35500 | 35550 | 35450 | 531 |
| 263 | 20240119 | 141200 | 5478102900 | 35450 | 35350 | 35500 | 35350 | 23 |
| 264 | 20240119 | 141100 | 5477287600 | 35450 | 35350 | 35500 | 35350 | 167 |
| 265 | 20240119 | 141000 | 5471373400 | 35350 | 35400 | 35500 | 35350 | 1681 |
| 266 | 20240119 | 140900 | 5411861950 | 35400 | 35450 | 35450 | 35400 | 1194 |
| 267 | 20240119 | 140800 | 5369591700 | 35450 | 35500 | 35500 | 35450 | 125 |
| 268 | 20240119 | 140700 | 5365157300 | 35500 | 35500 | 35500 | 35400 | 1551 |
| 269 | 20240119 | 140600 | 5310173400 | 35500 | 35500 | 35500 | 35450 | 1271 |
| 270 | 20240119 | 140500 | 5265110650 | 35500 | 35500 | 35500 | 35450 | 1080 |
| 271 | 20240119 | 140400 | 5226771450 | 35500 | 35500 | 35550 | 35500 | 1201 |
| 272 | 20240119 | 140300 | 5184135100 | 35500 | 35500 | 35550 | 35500 | 124 |
| 273 | 20240119 | 140200 | 5179727050 | 35500 | 35550 | 35550 | 35500 | 114 |
| 274 | 20240119 | 140100 | 5175677050 | 35550 | 35550 | 35550 | 35500 | 257 |
| 275 | 20240119 | 140000 | 5166541050 | 35550 | 35600 | 35600 | 35550 | 1126 |
| 276 | 20240119 | 135900 | 5126505650 | 35600 | 35600 | 35650 | 35550 | 224 |
| 277 | 20240119 | 135800 | 5118531300 | 35600 | 35650 | 35650 | 35600 | 4018 |
| 278 | 20240119 | 135700 | 4975472350 | 35650 | 35700 | 35700 | 35650 | 1628 |
| 279 | 20240119 | 135600 | 4917416300 | 35700 | 35700 | 35750 | 35700 | 391 |
| 280 | 20240119 | 135500 | 4903457100 | 35700 | 35750 | 35750 | 35700 | 198 |
| 281 | 20240119 | 135400 | 4896388450 | 35750 | 35700 | 35750 | 35700 | 61 |
| 282 | 20240119 | 135300 | 4894207750 | 35750 | 35750 | 35750 | 35750 | 21 |
| 283 | 20240119 | 135200 | 4893457000 | 35800 | 35700 | 35800 | 35700 | 39 |
| 284 | 20240119 | 135100 | 4892064450 | 35750 | 35750 | 35750 | 35750 | 145 |
| 285 | 20240119 | 135000 | 4886880700 | 35800 | 35750 | 35800 | 35750 | 15 |
| 286 | 20240119 | 134900 | 4886344100 | 35700 | 35800 | 35800 | 35700 | 2 |
| 287 | 20240119 | 134800 | 4886272600 | 35750 | 35750 | 35750 | 35750 | 2 |
| 288 | 20240119 | 134700 | 4886201100 | 35700 | 35800 | 35800 | 35700 | 19 |
| 289 | 20240119 | 134600 | 4885522700 | 35700 | 35750 | 35800 | 35700 | 79 |
| 290 | 20240119 | 134500 | 4882702250 | 35700 | 35750 | 35750 | 35700 | 32 |
| 291 | 20240119 | 134400 | 4881558300 | 35750 | 35750 | 35800 | 35750 | 175 |
| 292 | 20240119 | 134300 | 4875302000 | 35700 | 35700 | 35700 | 35700 | 1 |
| 293 | 20240119 | 134200 | 4875266300 | 35750 | 35700 | 35750 | 35700 | 63 |
| 294 | 20240119 | 134100 | 4873016400 | 35700 | 35700 | 35750 | 35700 | 53 |
| 295 | 20240119 | 134000 | 4871124100 | 35700 | 35750 | 35750 | 35700 | 566 |
| 296 | 20240119 | 133900 | 4850916800 | 35750 | 35750 | 35750 | 35700 | 264 |
| 297 | 20240119 | 133800 | 4841478850 | 35800 | 35750 | 35800 | 35750 | 3 |
| 298 | 20240119 | 133700 | 4841371550 | 35750 | 35750 | 35750 | 35750 | 163 |
| 299 | 20240119 | 133600 | 4835544300 | 35750 | 35750 | 35750 | 35750 | 18 |
| 300 | 20240119 | 133500 | 4834900800 | 35800 | 35750 | 35800 | 35750 | 57 |
| 301 | 20240119 | 133400 | 4832863000 | 35700 | 35800 | 35800 | 35700 | 64 |
| 302 | 20240119 | 133300 | 4830572800 | 35800 | 35750 | 35800 | 35750 | 191 |
| 303 | 20240119 | 133200 | 4823744500 | 35750 | 35750 | 35750 | 35750 | 75 |
| 304 | 20240119 | 133100 | 4821063250 | 35750 | 35700 | 35750 | 35700 | 3 |
| 305 | 20240119 | 133000 | 4820956100 | 35700 | 35700 | 35700 | 35700 | 237 |
| 306 | 20240119 | 132900 | 4812495200 | 35700 | 35700 | 35700 | 35700 | 136 |
| 307 | 20240119 | 132800 | 4807640000 | 35700 | 35700 | 35700 | 35700 | 1 |
| 308 | 20240119 | 132700 | 4807604300 | 35750 | 35700 | 35750 | 35700 | 4 |
| 309 | 20240119 | 132600 | 4807461350 | 35700 | 35650 | 35700 | 35650 | 2 |
| 310 | 20240119 | 132500 | 4807390000 | 35700 | 35700 | 35750 | 35700 | 50 |
| 311 | 20240119 | 132400 | 4805604950 | 35700 | 35750 | 35750 | 35700 | 83 |
| 312 | 20240119 | 132300 | 4802638250 | 35750 | 35650 | 35750 | 35650 | 208 |
| 313 | 20240119 | 132200 | 4795202450 | 35750 | 35650 | 35750 | 35650 | 75 |
| 314 | 20240119 | 132100 | 4792524850 | 35650 | 35750 | 35750 | 35650 | 34 |
| 315 | 20240119 | 132000 | 4791312400 | 35750 | 35700 | 35750 | 35650 | 1152 |
| 316 | 20240119 | 131900 | 4750241450 | 35700 | 35650 | 35700 | 35650 | 60 |
| 317 | 20240119 | 131800 | 4748102050 | 35650 | 35650 | 35650 | 35650 | 283 |
| 318 | 20240119 | 131700 | 4738013100 | 35700 | 35700 | 35700 | 35700 | 7 |
| 319 | 20240119 | 131600 | 4737763200 | 35700 | 35700 | 35700 | 35700 | 14 |
| 320 | 20240119 | 131500 | 4737263400 | 35650 | 35650 | 35700 | 35650 | 104 |
| 321 | 20240119 | 131400 | 4733550700 | 35650 | 35700 | 35700 | 35650 | 398 |
| 322 | 20240119 | 131300 | 4719342200 | 35750 | 35750 | 35750 | 35750 | 13 |
| 323 | 20240119 | 131200 | 4718877450 | 35750 | 35750 | 35800 | 35750 | 111 |
| 324 | 20240119 | 131100 | 4714908850 | 35750 | 35700 | 35800 | 35700 | 19 |
| 325 | 20240119 | 131000 | 4714229750 | 35750 | 35800 | 35800 | 35750 | 189 |
| 326 | 20240119 | 130900 | 4707472950 | 35800 | 35800 | 35800 | 35800 | 86 |
| 327 | 20240119 | 130800 | 4704394150 | 35800 | 35800 | 35800 | 35800 | 4 |
| 328 | 20240119 | 130700 | 4704250950 | 35750 | 35800 | 35850 | 35750 | 3 |
| 329 | 20240119 | 130600 | 4704143550 | 35750 | 35750 | 35850 | 35750 | 17 |
| 330 | 20240119 | 130500 | 4703535700 | 35750 | 35800 | 35850 | 35750 | 140 |
| 331 | 20240119 | 130400 | 4698519500 | 35800 | 35750 | 35800 | 35750 | 95 |
| 332 | 20240119 | 130300 | 4695118750 | 35750 | 35700 | 35750 | 35700 | 89 |
| 333 | 20240119 | 130200 | 4691941400 | 35750 | 35750 | 35750 | 35700 | 27 |
| 334 | 20240119 | 130100 | 4690977200 | 35700 | 35700 | 35700 | 35700 | 30 |
| 335 | 20240119 | 130000 | 4689906200 | 35800 | 35700 | 35800 | 35700 | 102 |
| 336 | 20240119 | 125900 | 4686264600 | 35700 | 35800 | 35800 | 35700 | 12 |
| 337 | 20240119 | 125800 | 4685835100 | 35800 | 35700 | 35800 | 35700 | 539 |
| 338 | 20240119 | 125700 | 4666567650 | 35700 | 35600 | 35700 | 35600 | 378 |
| 339 | 20240119 | 125600 | 4653098650 | 35600 | 35600 | 35650 | 35600 | 119 |
| 340 | 20240119 | 125500 | 4648860700 | 35600 | 35600 | 35650 | 35600 | 1206 |
| 341 | 20240119 | 125400 | 4605926550 | 35600 | 35600 | 35650 | 35600 | 284 |
| 342 | 20240119 | 125300 | 4595815650 | 35650 | 35700 | 35700 | 35650 | 933 |
| 343 | 20240119 | 125200 | 4562550950 | 35700 | 35650 | 35700 | 35650 | 502 |
| 344 | 20240119 | 125100 | 4544650150 | 35650 | 35700 | 35700 | 35650 | 102 |
| 345 | 20240119 | 125000 | 4541013050 | 35700 | 35700 | 35750 | 35700 | 655 |
| 346 | 20240119 | 124900 | 4517629500 | 35700 | 35750 | 35750 | 35700 | 296 |
| 347 | 20240119 | 124800 | 4507055400 | 35750 | 35700 | 35750 | 35700 | 226 |
| 348 | 20240119 | 124700 | 4498978450 | 35750 | 35800 | 35800 | 35700 | 726 |
| 349 | 20240119 | 124600 | 4473035500 | 35800 | 35750 | 35800 | 35750 | 403 |
| 350 | 20240119 | 124500 | 4458627800 | 35800 | 35850 | 35850 | 35750 | 248 |
| 351 | 20240119 | 124400 | 4449749400 | 35800 | 35850 | 35900 | 35800 | 367 |
| 352 | 20240119 | 124300 | 4436609200 | 35750 | 35900 | 35900 | 35750 | 639 |
| 353 | 20240119 | 124200 | 4413736450 | 35900 | 35800 | 35950 | 35750 | 432 |
| 354 | 20240119 | 124100 | 4398259300 | 35800 | 35750 | 35800 | 35750 | 377 |
| 355 | 20240119 | 124000 | 4384772800 | 35700 | 35800 | 35800 | 35650 | 3893 |
| 356 | 20240119 | 123900 | 4245750700 | 35800 | 35850 | 35850 | 35750 | 1762 |
| 357 | 20240119 | 123800 | 4182685900 | 35800 | 35900 | 35900 | 35800 | 2657 |
| 358 | 20240119 | 123700 | 4087416250 | 35950 | 35950 | 35950 | 35900 | 566 |
| 359 | 20240119 | 123600 | 4067077650 | 35950 | 36000 | 36100 | 35900 | 1660 |
| 360 | 20240119 | 123500 | 4007402700 | 36000 | 36050 | 36100 | 36000 | 5792 |
| 361 | 20240119 | 123400 | 3798686500 | 36050 | 36100 | 36100 | 36050 | 324 |
| 362 | 20240119 | 123300 | 3787001350 | 36150 | 36150 | 36150 | 36050 | 6545 |
| 363 | 20240119 | 123200 | 3550553300 | 36150 | 36200 | 36200 | 36150 | 54 |
| 364 | 20240119 | 123100 | 3548600500 | 36200 | 36200 | 36250 | 36200 | 43 |
| 365 | 20240119 | 123000 | 3547043400 | 36150 | 36250 | 36250 | 36150 | 316 |
| 366 | 20240119 | 122900 | 3535603500 | 36150 | 36150 | 36150 | 36150 | 88 |
| 367 | 20240119 | 122800 | 3532422300 | 36250 | 36200 | 36250 | 36150 | 133 |
| 368 | 20240119 | 122700 | 3527613200 | 36200 | 36200 | 36300 | 36200 | 2110 |
| 369 | 20240119 | 122600 | 3451231100 | 36250 | 36250 | 36250 | 36250 | 2 |
| 370 | 20240119 | 122500 | 3451158600 | 36300 | 36200 | 36300 | 36200 | 6 |
| 371 | 20240119 | 122400 | 3450941000 | 36200 | 36200 | 36200 | 36200 | 22 |
| 372 | 20240119 | 122300 | 3450144600 | 36300 | 36300 | 36300 | 36300 | 1 |
| 373 | 20240119 | 122200 | 3450108300 | 36300 | 36250 | 36300 | 36200 | 28 |
| 374 | 20240119 | 122100 | 3449094450 | 36250 | 36250 | 36250 | 36250 | 164 |
| 375 | 20240119 | 122000 | 3443149450 | 36300 | 36300 | 36300 | 36250 | 11 |
| 376 | 20240119 | 121900 | 3442750200 | 36200 | 36250 | 36250 | 36200 | 174 |
| 377 | 20240119 | 121800 | 3436447050 | 36200 | 36250 | 36300 | 36200 | 71 |
| 378 | 20240119 | 121700 | 3433875450 | 36200 | 36200 | 36200 | 36200 | 105 |
| 379 | 20240119 | 121600 | 3430074450 | 36200 | 36200 | 36200 | 36200 | 0 |
| 380 | 20240119 | 121500 | 3430074450 | 36200 | 36200 | 36200 | 36200 | 18 |
| 381 | 20240119 | 121400 | 3429422850 | 36300 | 36300 | 36300 | 36200 | 38 |
| 382 | 20240119 | 121300 | 3428046150 | 36350 | 36200 | 36350 | 36200 | 2 |
| 383 | 20240119 | 121200 | 3427973600 | 36350 | 36250 | 36350 | 36200 | 45 |
| 384 | 20240119 | 121100 | 3426341650 | 36250 | 36250 | 36250 | 36200 | 857 |
| 385 | 20240119 | 121000 | 3395275700 | 36300 | 36300 | 36300 | 36300 | 120 |
| 386 | 20240119 | 120900 | 3390919700 | 36350 | 36350 | 36350 | 36300 | 65 |
| 387 | 20240119 | 120800 | 3388557600 | 36300 | 36350 | 36350 | 36300 | 3 |
| 388 | 20240119 | 120700 | 3388448600 | 36400 | 36400 | 36400 | 36350 | 85 |
| 389 | 20240119 | 120600 | 3385354650 | 36400 | 36350 | 36450 | 36350 | 1535 |
| 390 | 20240119 | 120500 | 3329456000 | 36400 | 36200 | 36400 | 36200 | 777 |
| 391 | 20240119 | 120400 | 3301217650 | 36200 | 36200 | 36200 | 36200 | 1 |
| 392 | 20240119 | 120300 | 3301181450 | 36250 | 36200 | 36250 | 36200 | 302 |
| 393 | 20240119 | 120200 | 3290249000 | 36200 | 36200 | 36200 | 36200 | 73 |
| 394 | 20240119 | 120100 | 3287606400 | 36250 | 36200 | 36250 | 36200 | 111 |
| 395 | 20240119 | 120000 | 3283583200 | 36250 | 36250 | 36250 | 36250 | 2 |
| 396 | 20240119 | 115900 | 3283510700 | 36200 | 36200 | 36200 | 36200 | 0 |
| 397 | 20240119 | 115800 | 3283510700 | 36200 | 36250 | 36250 | 36200 | 28 |
| 398 | 20240119 | 115700 | 3282495750 | 36250 | 36250 | 36250 | 36250 | 3 |
| 399 | 20240119 | 115600 | 3282387000 | 36250 | 36200 | 36250 | 36200 | 202 |
| 400 | 20240119 | 115500 | 3275070850 | 36200 | 36250 | 36250 | 36200 | 359 |
| 401 | 20240119 | 115400 | 3262075000 | 36200 | 36300 | 36300 | 36200 | 5 |
| 402 | 20240119 | 115300 | 3261893600 | 36250 | 36250 | 36250 | 36250 | 142 |
| 403 | 20240119 | 115200 | 3256746100 | 36250 | 36250 | 36250 | 36250 | 32 |
| 404 | 20240119 | 115100 | 3255586100 | 36250 | 36250 | 36250 | 36250 | 312 |
| 405 | 20240119 | 115000 | 3244276100 | 36300 | 36250 | 36300 | 36250 | 6 |
| 406 | 20240119 | 114900 | 3244058500 | 36250 | 36250 | 36250 | 36250 | 3 |
| 407 | 20240119 | 114800 | 3243949750 | 36250 | 36250 | 36250 | 36250 | 1 |
| 408 | 20240119 | 114700 | 3243913500 | 36300 | 36250 | 36300 | 36250 | 592 |
| 409 | 20240119 | 114600 | 3222453450 | 36200 | 36200 | 36200 | 36200 | 2 |
| 410 | 20240119 | 114500 | 3222381050 | 36200 | 36250 | 36250 | 36200 | 121 |
| 411 | 20240119 | 114400 | 3217999350 | 36250 | 36200 | 36250 | 36200 | 257 |
| 412 | 20240119 | 114300 | 3208683150 | 36200 | 36250 | 36250 | 36200 | 50 |
| 413 | 20240119 | 114200 | 3206872850 | 36250 | 36200 | 36250 | 36200 | 15 |
| 414 | 20240119 | 114100 | 3206329150 | 36200 | 36200 | 36250 | 36200 | 45 |
| 415 | 20240119 | 114000 | 3204700050 | 36200 | 36200 | 36200 | 36200 | 85 |
| 416 | 20240119 | 113900 | 3201623050 | 36200 | 36200 | 36200 | 36200 | 2 |
| 417 | 20240119 | 113800 | 3201550650 | 36200 | 36250 | 36250 | 36200 | 9 |
| 418 | 20240119 | 113700 | 3201224600 | 36200 | 36250 | 36250 | 36200 | 23 |
| 419 | 20240119 | 113600 | 3200391950 | 36200 | 36200 | 36200 | 36200 | 169 |
| 420 | 20240119 | 113500 | 3194274150 | 36200 | 36150 | 36200 | 36150 | 365 |
| 421 | 20240119 | 113400 | 3181061950 | 36200 | 36200 | 36200 | 36200 | 1 |
| 422 | 20240119 | 113300 | 3181025750 | 36150 | 36150 | 36150 | 36150 | 21 |
| 423 | 20240119 | 113200 | 3180266600 | 36150 | 36200 | 36200 | 36150 | 231 |
| 424 | 20240119 | 113100 | 3171915800 | 36150 | 36150 | 36150 | 36150 | 31 |
| 425 | 20240119 | 113000 | 3170795150 | 36150 | 36200 | 36200 | 36150 | 100 |
| 426 | 20240119 | 112900 | 3167179800 | 36150 | 36200 | 36200 | 36150 | 35 |
| 427 | 20240119 | 112800 | 3165913550 | 36150 | 36200 | 36200 | 36150 | 2 |
| 428 | 20240119 | 112700 | 3165841200 | 36150 | 36150 | 36150 | 36150 | 316 |
| 429 | 20240119 | 112600 | 3154417800 | 36150 | 36200 | 36200 | 36150 | 3 |
| 430 | 20240119 | 112500 | 3154309300 | 36150 | 36200 | 36200 | 36150 | 945 |
| 431 | 20240119 | 112400 | 3120147500 | 36200 | 36200 | 36200 | 36150 | 43 |
| 432 | 20240119 | 112300 | 3118591000 | 36200 | 36200 | 36200 | 36150 | 588 |
| 433 | 20240119 | 112200 | 3097331400 | 36150 | 36200 | 36200 | 36150 | 247 |
| 434 | 20240119 | 112100 | 3088394950 | 36200 | 36200 | 36200 | 36200 | 172 |
| 435 | 20240119 | 112000 | 3082168550 | 36200 | 36200 | 36200 | 36200 | 363 |
| 436 | 20240119 | 111900 | 3069027950 | 36250 | 36200 | 36250 | 36200 | 54 |
| 437 | 20240119 | 111800 | 3067073000 | 36200 | 36200 | 36250 | 36200 | 1067 |
| 438 | 20240119 | 111700 | 3028447350 | 36200 | 36200 | 36250 | 36200 | 28 |
| 439 | 20240119 | 111600 | 3027433250 | 36200 | 36200 | 36200 | 36200 | 2 |
| 440 | 20240119 | 111500 | 3027360850 | 36200 | 36250 | 36250 | 36200 | 96 |
| 441 | 20240119 | 111400 | 3023884150 | 36200 | 36200 | 36200 | 36200 | 11 |
| 442 | 20240119 | 111300 | 3023485950 | 36200 | 36200 | 36200 | 36200 | 727 |
| 443 | 20240119 | 111200 | 2997168550 | 36200 | 36200 | 36250 | 36200 | 2299 |
| 444 | 20240119 | 111100 | 2913943350 | 36200 | 36200 | 36200 | 36200 | 5 |
| 445 | 20240119 | 111000 | 2913762350 | 36250 | 36200 | 36250 | 36200 | 22 |
| 446 | 20240119 | 110900 | 2912965850 | 36200 | 36200 | 36200 | 36200 | 1 |
| 447 | 20240119 | 110800 | 2912929650 | 36250 | 36250 | 36250 | 36250 | 26 |
| 448 | 20240119 | 110700 | 2911987150 | 36300 | 36300 | 36300 | 36300 | 1 |
| 449 | 20240119 | 110600 | 2911950850 | 36200 | 36200 | 36200 | 36200 | 104 |
| 450 | 20240119 | 110500 | 2908186050 | 36200 | 36250 | 36250 | 36200 | 581 |
| 451 | 20240119 | 110400 | 2887148400 | 36250 | 36250 | 36250 | 36250 | 135 |
| 452 | 20240119 | 110300 | 2882254650 | 36300 | 36250 | 36300 | 36250 | 154 |
| 453 | 20240119 | 110200 | 2876672100 | 36250 | 36250 | 36250 | 36200 | 93 |
| 454 | 20240119 | 110100 | 2873301600 | 36250 | 36250 | 36250 | 36250 | 1 |
| 455 | 20240119 | 110000 | 2873265350 | 36250 | 36250 | 36250 | 36250 | 10 |
| 456 | 20240119 | 105900 | 2872902850 | 36250 | 36250 | 36250 | 36250 | 0 |
| 457 | 20240119 | 105800 | 2872902850 | 36250 | 36300 | 36300 | 36200 | 281 |
| 458 | 20240119 | 105700 | 2862714600 | 36250 | 36300 | 36300 | 36250 | 296 |
| 459 | 20240119 | 105600 | 2851984500 | 36250 | 36200 | 36300 | 36200 | 266 |
| 460 | 20240119 | 105500 | 2842343950 | 36200 | 36200 | 36250 | 36200 | 97 |
| 461 | 20240119 | 105400 | 2838832500 | 36200 | 36200 | 36250 | 36200 | 440 |
| 462 | 20240119 | 105300 | 2822904350 | 36200 | 36200 | 36250 | 36200 | 44 |
| 463 | 20240119 | 105200 | 2821311050 | 36300 | 36250 | 36300 | 36200 | 109 |
| 464 | 20240119 | 105100 | 2817359700 | 36250 | 36250 | 36250 | 36250 | 491 |
| 465 | 20240119 | 105000 | 2799560950 | 36250 | 36250 | 36250 | 36250 | 43 |
| 466 | 20240119 | 104900 | 2798002200 | 36300 | 36300 | 36300 | 36300 | 11 |
| 467 | 20240119 | 104800 | 2797602900 | 36300 | 36250 | 36300 | 36250 | 14 |
| 468 | 20240119 | 104700 | 2797095300 | 36250 | 36250 | 36250 | 36250 | 538 |
| 469 | 20240119 | 104600 | 2777592800 | 36250 | 36250 | 36300 | 36250 | 143 |
| 470 | 20240119 | 104500 | 2772408800 | 36250 | 36250 | 36250 | 36250 | 134 |
| 471 | 20240119 | 104400 | 2767551300 | 36250 | 36300 | 36300 | 36250 | 12 |
| 472 | 20240119 | 104300 | 2767116100 | 36300 | 36250 | 36300 | 36250 | 18 |
| 473 | 20240119 | 104200 | 2766463300 | 36250 | 36300 | 36300 | 36250 | 233 |
| 474 | 20240119 | 104100 | 2758005450 | 36300 | 36300 | 36300 | 36300 | 104 |
| 475 | 20240119 | 104000 | 2754230250 | 36300 | 36350 | 36350 | 36300 | 350 |
| 476 | 20240119 | 103900 | 2741525100 | 36300 | 36350 | 36400 | 36300 | 367 |
| 477 | 20240119 | 103800 | 2728187650 | 36350 | 36250 | 36350 | 36250 | 127 |
| 478 | 20240119 | 103700 | 2723576150 | 36300 | 36250 | 36300 | 36250 | 273 |
| 479 | 20240119 | 103600 | 2713666350 | 36300 | 36200 | 36300 | 36200 | 96 |
| 480 | 20240119 | 103500 | 2710190700 | 36200 | 36250 | 36250 | 36200 | 10 |
| 481 | 20240119 | 103400 | 2709828350 | 36200 | 36250 | 36250 | 36200 | 256 |
| 482 | 20240119 | 103300 | 2700552450 | 36250 | 36250 | 36250 | 36250 | 54 |
| 483 | 20240119 | 103200 | 2698594950 | 36250 | 36250 | 36300 | 36250 | 76 |
| 484 | 20240119 | 103100 | 2695839850 | 36250 | 36200 | 36250 | 36200 | 248 |
| 485 | 20240119 | 103000 | 2686849900 | 36200 | 36200 | 36200 | 36200 | 226 |
| 486 | 20240119 | 102900 | 2678668700 | 36200 | 36250 | 36250 | 36200 | 21 |
| 487 | 20240119 | 102800 | 2677907550 | 36200 | 36200 | 36250 | 36200 | 101 |
| 488 | 20240119 | 102700 | 2674246850 | 36200 | 36200 | 36200 | 36200 | 49 |
| 489 | 20240119 | 102600 | 2672473050 | 36200 | 36200 | 36250 | 36200 | 40 |
| 490 | 20240119 | 102500 | 2671024550 | 36200 | 36150 | 36200 | 36150 | 55 |
| 491 | 20240119 | 102400 | 2669033600 | 36150 | 36200 | 36200 | 36150 | 123 |
| 492 | 20240119 | 102300 | 2664581050 | 36200 | 36150 | 36200 | 36150 | 418 |
| 493 | 20240119 | 102200 | 2649454150 | 36150 | 36200 | 36200 | 36150 | 859 |
| 494 | 20240119 | 102100 | 2618367000 | 36200 | 36200 | 36200 | 36200 | 738 |
| 495 | 20240119 | 102000 | 2591651400 | 36200 | 36200 | 36250 | 36200 | 2502 |
| 496 | 20240119 | 101900 | 2501078450 | 36200 | 36250 | 36250 | 36200 | 837 |
| 497 | 20240119 | 101800 | 2470778900 | 36250 | 36250 | 36250 | 36200 | 471 |
| 498 | 20240119 | 101700 | 2453714200 | 36200 | 36250 | 36250 | 36200 | 1784 |
| 499 | 20240119 | 101600 | 2389068550 | 36250 | 36250 | 36400 | 36200 | 586 |
| 500 | 20240119 | 101500 | 2367813500 | 36250 | 36400 | 36400 | 36250 | 8151 |
| 501 | 20240119 | 101400 | 2072029600 | 36400 | 36350 | 36400 | 36350 | 557 |
| 502 | 20240119 | 101300 | 2051782500 | 36350 | 36350 | 36350 | 36300 | 1082 |
| 503 | 20240119 | 101200 | 2012453300 | 36350 | 36300 | 36350 | 36300 | 88 |
| 504 | 20240119 | 101100 | 2009257650 | 36300 | 36350 | 36350 | 36300 | 29 |
| 505 | 20240119 | 101000 | 2008203550 | 36300 | 36350 | 36350 | 36300 | 75 |
| 506 | 20240119 | 100900 | 2005477550 | 36300 | 36300 | 36300 | 36300 | 477 |
| 507 | 20240119 | 100800 | 1988162450 | 36300 | 36350 | 36350 | 36300 | 347 |
| 508 | 20240119 | 100700 | 1975549150 | 36300 | 36350 | 36350 | 36300 | 356 |
| 509 | 20240119 | 100600 | 1962626100 | 36350 | 36350 | 36350 | 36300 | 232 |
| 510 | 20240119 | 100500 | 1954201400 | 36350 | 36350 | 36350 | 36300 | 184 |
| 511 | 20240119 | 100400 | 1947518400 | 36350 | 36350 | 36400 | 36300 | 220 |
| 512 | 20240119 | 100300 | 1939521450 | 36350 | 36350 | 36350 | 36300 | 22 |
| 513 | 20240119 | 100200 | 1938721850 | 36400 | 36300 | 36400 | 36300 | 186 |
| 514 | 20240119 | 100100 | 1931968850 | 36300 | 36350 | 36400 | 36300 | 2050 |
| 515 | 20240119 | 100000 | 1857545950 | 36350 | 36400 | 36400 | 36300 | 318 |
| 516 | 20240119 | 095900 | 1845986450 | 36400 | 36350 | 36400 | 36350 | 19 |
| 517 | 20240119 | 095800 | 1845295600 | 36350 | 36350 | 36350 | 36300 | 92 |
| 518 | 20240119 | 095700 | 1841954600 | 36350 | 36350 | 36350 | 36300 | 196 |
| 519 | 20240119 | 095600 | 1834834850 | 36350 | 36350 | 36350 | 36300 | 411 |
| 520 | 20240119 | 095500 | 1819900800 | 36350 | 36350 | 36350 | 36300 | 242 |
| 521 | 20240119 | 095400 | 1811104900 | 36350 | 36350 | 36350 | 36350 | 102 |
| 522 | 20240119 | 095300 | 1807397200 | 36400 | 36350 | 36400 | 36350 | 134 |
| 523 | 20240119 | 095200 | 1802526250 | 36350 | 36400 | 36400 | 36350 | 149 |
| 524 | 20240119 | 095100 | 1797109850 | 36400 | 36400 | 36400 | 36350 | 107 |
| 525 | 20240119 | 095000 | 1793215300 | 36400 | 36400 | 36400 | 36350 | 124 |
| 526 | 20240119 | 094900 | 1788707250 | 36350 | 36350 | 36400 | 36350 | 196 |
| 527 | 20240119 | 094800 | 1781579550 | 36350 | 36350 | 36400 | 36350 | 353 |
| 528 | 20240119 | 094700 | 1768747250 | 36350 | 36300 | 36350 | 36300 | 381 |
| 529 | 20240119 | 094600 | 1754900600 | 36350 | 36300 | 36350 | 36300 | 153 |
| 530 | 20240119 | 094500 | 1749343600 | 36350 | 36300 | 36350 | 36300 | 1045 |
| 531 | 20240119 | 094400 | 1711409100 | 36300 | 36350 | 36400 | 36300 | 117 |
| 532 | 20240119 | 094300 | 1707152700 | 36400 | 36350 | 36450 | 36350 | 1261 |
| 533 | 20240119 | 094200 | 1661300600 | 36450 | 36300 | 36450 | 36300 | 475 |
| 534 | 20240119 | 094100 | 1644029550 | 36350 | 36300 | 36350 | 36250 | 1348 |
| 535 | 20240119 | 094000 | 1595117600 | 36350 | 36400 | 36450 | 36300 | 453 |
| 536 | 20240119 | 093900 | 1578657150 | 36400 | 36400 | 36450 | 36350 | 910 |
| 537 | 20240119 | 093800 | 1545574100 | 36400 | 36400 | 36450 | 36300 | 2584 |
| 538 | 20240119 | 093700 | 1451732250 | 36300 | 36350 | 36450 | 36300 | 1036 |
| 539 | 20240119 | 093600 | 1414076200 | 36450 | 36500 | 36500 | 36350 | 2905 |
| 540 | 20240119 | 093500 | 1308339550 | 36500 | 36500 | 36500 | 36450 | 98 |
| 541 | 20240119 | 093400 | 1304767100 | 36450 | 36500 | 36500 | 36450 | 72 |
| 542 | 20240119 | 093300 | 1302139350 | 36500 | 36450 | 36500 | 36450 | 75 |
| 543 | 20240119 | 093200 | 1299403150 | 36450 | 36450 | 36500 | 36450 | 163 |
| 544 | 20240119 | 093100 | 1293461600 | 36500 | 36450 | 36500 | 36400 | 544 |
| 545 | 20240119 | 093000 | 1273634100 | 36450 | 36400 | 36500 | 36400 | 800 |
| 546 | 20240119 | 092900 | 1244473600 | 36400 | 36450 | 36450 | 36400 | 631 |
| 547 | 20240119 | 092800 | 1221493100 | 36450 | 36450 | 36500 | 36450 | 676 |
| 548 | 20240119 | 092700 | 1196852550 | 36500 | 36450 | 36500 | 36450 | 460 |
| 549 | 20240119 | 092600 | 1180082150 | 36500 | 36450 | 36550 | 36450 | 303 |
| 550 | 20240119 | 092500 | 1169023850 | 36450 | 36550 | 36650 | 36450 | 257 |
| 551 | 20240119 | 092400 | 1159651300 | 36450 | 36600 | 36650 | 36450 | 1191 |
| 552 | 20240119 | 092300 | 1116151250 | 36600 | 36650 | 36750 | 36600 | 305 |
| 553 | 20240119 | 092200 | 1104975050 | 36650 | 36700 | 36800 | 36600 | 868 |
| 554 | 20240119 | 092100 | 1073129350 | 36650 | 36700 | 36700 | 36600 | 234 |
| 555 | 20240119 | 092000 | 1064551650 | 36700 | 36600 | 36700 | 36550 | 306 |
| 556 | 20240119 | 091900 | 1053344400 | 36600 | 36650 | 36700 | 36550 | 527 |
| 557 | 20240119 | 091800 | 1034052600 | 36700 | 36750 | 36850 | 36700 | 1185 |
| 558 | 20240119 | 091700 | 990531200 | 36750 | 36900 | 36900 | 36750 | 1524 |
| 559 | 20240119 | 091600 | 934388900 | 36900 | 36750 | 36900 | 36750 | 582 |
| 560 | 20240119 | 091500 | 912964700 | 36750 | 36700 | 36800 | 36700 | 142 |
| 561 | 20240119 | 091400 | 907746700 | 36700 | 36600 | 36750 | 36600 | 473 |
| 562 | 20240119 | 091300 | 890406850 | 36650 | 36600 | 36650 | 36550 | 435 |
| 563 | 20240119 | 091200 | 874486100 | 36450 | 36450 | 36600 | 36450 | 841 |
| 564 | 20240119 | 091100 | 843817550 | 36450 | 36500 | 36500 | 36400 | 1177 |
| 565 | 20240119 | 091000 | 800888500 | 36500 | 36550 | 36600 | 36500 | 648 |
| 566 | 20240119 | 090900 | 777220150 | 36550 | 36550 | 36600 | 36400 | 1280 |
| 567 | 20240119 | 090800 | 730528700 | 36450 | 36400 | 36500 | 36400 | 1471 |
| 568 | 20240119 | 090700 | 676983850 | 36550 | 36550 | 36550 | 36400 | 1571 |
| 569 | 20240119 | 090600 | 619674900 | 36550 | 36700 | 36750 | 36500 | 2125 |
| 570 | 20240119 | 090500 | 541880500 | 36750 | 36700 | 36750 | 36700 | 676 |
| 571 | 20240119 | 090400 | 517050600 | 36750 | 36550 | 36800 | 36550 | 1629 |
| 572 | 20240119 | 090300 | 457191750 | 36550 | 36500 | 36700 | 36500 | 285 |
| 573 | 20240119 | 090200 | 446778550 | 36500 | 36400 | 36700 | 36300 | 2822 |
| 574 | 20240119 | 090100 | 343915350 | 36350 | 36650 | 36700 | 36350 | 4072 |
| 575 | 20240119 | 090000 | 195079950 | 36550 | 36550 | 36800 | 36550 | 5187 |