32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240118 | 190600 | 8952542700 | 33650 | 33650 | 33650 | 33650 | 8355 |
| 3 | 20240118 | 190500 | 8952542700 | 33650 | 33650 | 33650 | 33650 | 0 |
| 4 | 20240118 | 190400 | 8952542700 | 33650 | 33650 | 33650 | 33650 | 0 |
| 5 | 20240118 | 190300 | 8952542700 | 33650 | 33650 | 33650 | 33650 | 0 |
| 6 | 20240118 | 190200 | 8952542700 | 33650 | 33650 | 33650 | 33650 | 0 |
| 7 | 20240118 | 190100 | 8952542700 | 33650 | 33650 | 33650 | 33650 | 0 |
| 8 | 20240118 | 190000 | 8952542700 | 33650 | 33650 | 33650 | 33650 | 0 |
| 9 | 20240118 | 185900 | 8952542700 | 33650 | 33650 | 33650 | 33650 | 0 |
| 10 | 20240118 | 185800 | 8952542700 | 33650 | 33650 | 33650 | 33650 | 0 |
| 11 | 20240118 | 185700 | 8952542700 | 33650 | 33650 | 33650 | 33650 | 0 |
| 12 | 20240118 | 185600 | 8952542700 | 33650 | 33650 | 33650 | 33650 | 0 |
| 13 | 20240118 | 185500 | 8952542700 | 33650 | 33650 | 33650 | 33650 | 0 |
| 14 | 20240118 | 185400 | 8952542700 | 33650 | 33650 | 33650 | 33650 | 0 |
| 15 | 20240118 | 185300 | 8952542700 | 33650 | 33650 | 33650 | 33650 | 0 |
| 16 | 20240118 | 185200 | 8952542700 | 33650 | 33650 | 33650 | 33650 | 0 |
| 17 | 20240118 | 185100 | 8952542700 | 33650 | 33650 | 33650 | 33650 | 0 |
| 18 | 20240118 | 185000 | 8952542700 | 33650 | 33650 | 33650 | 33650 | 0 |
| 19 | 20240118 | 184900 | 8952542700 | 33650 | 33650 | 33650 | 33650 | 0 |
| 20 | 20240118 | 184800 | 8952542700 | 33650 | 33650 | 33650 | 33650 | 0 |
| 21 | 20240118 | 184700 | 8952542700 | 33650 | 33650 | 33650 | 33650 | 0 |
| 22 | 20240118 | 184600 | 8952542700 | 33650 | 33650 | 33650 | 33650 | 0 |
| 23 | 20240118 | 184500 | 8952542700 | 33650 | 33650 | 33650 | 33650 | 0 |
| 24 | 20240118 | 184400 | 8952542700 | 33650 | 33650 | 33650 | 33650 | 0 |
| 25 | 20240118 | 184300 | 8952542700 | 33650 | 33650 | 33650 | 33650 | 0 |
| 26 | 20240118 | 184200 | 8952542700 | 33650 | 33650 | 33650 | 33650 | 0 |
| 27 | 20240118 | 184100 | 8952542700 | 33650 | 33650 | 33650 | 33650 | 0 |
| 28 | 20240118 | 184000 | 8952542700 | 33650 | 33650 | 33650 | 33650 | 0 |
| 29 | 20240118 | 183900 | 8952542700 | 33650 | 33650 | 33650 | 33650 | 0 |
| 30 | 20240118 | 183800 | 8952542700 | 33650 | 33650 | 33650 | 33650 | 0 |
| 31 | 20240118 | 183700 | 8952542700 | 33650 | 33650 | 33650 | 33650 | 0 |
| 32 | 20240118 | 183600 | 8952542700 | 33650 | 33650 | 33650 | 33650 | 8355 |
| 33 | 20240118 | 183500 | 8952542700 | 33650 | 33650 | 33650 | 33650 | 0 |
| 34 | 20240118 | 183400 | 8952542700 | 33650 | 33650 | 33650 | 33650 | 0 |
| 35 | 20240118 | 183300 | 8952542700 | 33650 | 33650 | 33650 | 33650 | 0 |
| 36 | 20240118 | 183200 | 8952542700 | 33650 | 33650 | 33650 | 33650 | 0 |
| 37 | 20240118 | 183100 | 8952542700 | 33650 | 33650 | 33650 | 33650 | 0 |
| 38 | 20240118 | 183000 | 8952542700 | 33650 | 33650 | 33650 | 33650 | 0 |
| 39 | 20240118 | 182900 | 8952542700 | 33650 | 33650 | 33650 | 33650 | 0 |
| 40 | 20240118 | 182800 | 8952542700 | 33650 | 33650 | 33650 | 33650 | 0 |
| 41 | 20240118 | 182700 | 8952542700 | 33650 | 33650 | 33650 | 33650 | 0 |
| 42 | 20240118 | 182600 | 8952542700 | 33650 | 33650 | 33650 | 33650 | 0 |
| 43 | 20240118 | 182500 | 8952542700 | 33650 | 33650 | 33650 | 33650 | 0 |
| 44 | 20240118 | 182400 | 8952542700 | 33650 | 33650 | 33650 | 33650 | 0 |
| 45 | 20240118 | 182300 | 8952542700 | 33650 | 33650 | 33650 | 33650 | 0 |
| 46 | 20240118 | 182200 | 8952542700 | 33650 | 33650 | 33650 | 33650 | 0 |
| 47 | 20240118 | 182100 | 8952542700 | 33650 | 33650 | 33650 | 33650 | 0 |
| 48 | 20240118 | 182000 | 8952542700 | 33650 | 33650 | 33650 | 33650 | 0 |
| 49 | 20240118 | 181900 | 8952542700 | 33650 | 33650 | 33650 | 33650 | 0 |
| 50 | 20240118 | 181800 | 8952542700 | 33650 | 33650 | 33650 | 33650 | 0 |
| 51 | 20240118 | 181700 | 8952542700 | 33650 | 33650 | 33650 | 33650 | 0 |
| 52 | 20240118 | 181600 | 8952542700 | 33650 | 33650 | 33650 | 33650 | 0 |
| 53 | 20240118 | 181500 | 8952542700 | 33650 | 33650 | 33650 | 33650 | 0 |
| 54 | 20240118 | 181400 | 8952542700 | 33650 | 33650 | 33650 | 33650 | 0 |
| 55 | 20240118 | 181300 | 8952542700 | 33650 | 33650 | 33650 | 33650 | 0 |
| 56 | 20240118 | 181200 | 8952542700 | 33650 | 33650 | 33650 | 33650 | 0 |
| 57 | 20240118 | 181100 | 8952542700 | 33650 | 33650 | 33650 | 33650 | 0 |
| 58 | 20240118 | 181000 | 8952542700 | 33650 | 33650 | 33650 | 33650 | 0 |
| 59 | 20240118 | 180900 | 8952542700 | 33650 | 33650 | 33650 | 33650 | 0 |
| 60 | 20240118 | 180800 | 8952542700 | 33650 | 33650 | 33650 | 33650 | 0 |
| 61 | 20240118 | 180700 | 8952542700 | 33650 | 33650 | 33650 | 33650 | 0 |
| 62 | 20240118 | 180600 | 8952542700 | 33650 | 33650 | 33650 | 33650 | 8355 |
| 63 | 20240118 | 180500 | 8952542700 | 33650 | 33650 | 33650 | 33650 | 0 |
| 64 | 20240118 | 180400 | 8952542700 | 33650 | 33650 | 33650 | 33650 | 0 |
| 65 | 20240118 | 180300 | 8952542700 | 33650 | 33650 | 33650 | 33650 | 0 |
| 66 | 20240118 | 180200 | 8952542700 | 33650 | 33650 | 33650 | 33650 | 0 |
| 67 | 20240118 | 180100 | 8952542700 | 33650 | 33650 | 33650 | 33650 | 0 |
| 68 | 20240118 | 180000 | 8952542700 | 33650 | 33650 | 33650 | 33650 | 0 |
| 69 | 20240118 | 175900 | 8952542700 | 33650 | 33650 | 33650 | 33650 | 0 |
| 70 | 20240118 | 175800 | 8952542700 | 33650 | 33650 | 33650 | 33650 | 0 |
| 71 | 20240118 | 175700 | 8952542700 | 33650 | 33650 | 33650 | 33650 | 0 |
| 72 | 20240118 | 175600 | 8952542700 | 33650 | 33650 | 33650 | 33650 | 0 |
| 73 | 20240118 | 175500 | 8952542700 | 33650 | 33650 | 33650 | 33650 | 0 |
| 74 | 20240118 | 175400 | 8952542700 | 33650 | 33650 | 33650 | 33650 | 0 |
| 75 | 20240118 | 175300 | 8952542700 | 33650 | 33650 | 33650 | 33650 | 0 |
| 76 | 20240118 | 175200 | 8952542700 | 33650 | 33650 | 33650 | 33650 | 0 |
| 77 | 20240118 | 175100 | 8952542700 | 33650 | 33650 | 33650 | 33650 | 0 |
| 78 | 20240118 | 175000 | 8952542700 | 33650 | 33650 | 33650 | 33650 | 0 |
| 79 | 20240118 | 174900 | 8952542700 | 33650 | 33650 | 33650 | 33650 | 0 |
| 80 | 20240118 | 174800 | 8952542700 | 33650 | 33650 | 33650 | 33650 | 0 |
| 81 | 20240118 | 174700 | 8952542700 | 33650 | 33650 | 33650 | 33650 | 0 |
| 82 | 20240118 | 174600 | 8952542700 | 33650 | 33650 | 33650 | 33650 | 0 |
| 83 | 20240118 | 174500 | 8952542700 | 33650 | 33650 | 33650 | 33650 | 0 |
| 84 | 20240118 | 174400 | 8952542700 | 33650 | 33650 | 33650 | 33650 | 0 |
| 85 | 20240118 | 174300 | 8952542700 | 33650 | 33650 | 33650 | 33650 | 0 |
| 86 | 20240118 | 174200 | 8952542700 | 33650 | 33650 | 33650 | 33650 | 0 |
| 87 | 20240118 | 174100 | 8952542700 | 33650 | 33650 | 33650 | 33650 | 0 |
| 88 | 20240118 | 174000 | 8952542700 | 33650 | 33650 | 33650 | 33650 | 0 |
| 89 | 20240118 | 173900 | 8952542700 | 33650 | 33650 | 33650 | 33650 | 0 |
| 90 | 20240118 | 173800 | 8952542700 | 33650 | 33650 | 33650 | 33650 | 0 |
| 91 | 20240118 | 173700 | 8952542700 | 33650 | 33650 | 33650 | 33650 | 0 |
| 92 | 20240118 | 173600 | 8952542700 | 33650 | 33650 | 33650 | 33650 | 8355 |
| 93 | 20240118 | 173500 | 8952542700 | 33650 | 33650 | 33650 | 33650 | 0 |
| 94 | 20240118 | 173400 | 8952542700 | 33650 | 33650 | 33650 | 33650 | 0 |
| 95 | 20240118 | 173300 | 8952542700 | 33650 | 33650 | 33650 | 33650 | 0 |
| 96 | 20240118 | 173200 | 8952542700 | 33650 | 33650 | 33650 | 33650 | 0 |
| 97 | 20240118 | 173100 | 8952542700 | 33650 | 33650 | 33650 | 33650 | 0 |
| 98 | 20240118 | 173000 | 8952542700 | 33650 | 33650 | 33650 | 33650 | 0 |
| 99 | 20240118 | 172900 | 8952542700 | 33650 | 33650 | 33650 | 33650 | 0 |
| 100 | 20240118 | 172800 | 8952542700 | 33650 | 33650 | 33650 | 33650 | 0 |
| 101 | 20240118 | 172700 | 8952542700 | 33650 | 33650 | 33650 | 33650 | 0 |
| 102 | 20240118 | 172600 | 8952542700 | 33650 | 33650 | 33650 | 33650 | 0 |
| 103 | 20240118 | 172500 | 8952542700 | 33650 | 33650 | 33650 | 33650 | 0 |
| 104 | 20240118 | 172400 | 8952542700 | 33650 | 33650 | 33650 | 33650 | 0 |
| 105 | 20240118 | 172300 | 8952542700 | 33650 | 33650 | 33650 | 33650 | 0 |
| 106 | 20240118 | 172200 | 8952542700 | 33650 | 33650 | 33650 | 33650 | 0 |
| 107 | 20240118 | 172100 | 8952542700 | 33650 | 33650 | 33650 | 33650 | 0 |
| 108 | 20240118 | 172000 | 8952542700 | 33650 | 33650 | 33650 | 33650 | 0 |
| 109 | 20240118 | 171900 | 8952542700 | 33650 | 33650 | 33650 | 33650 | 0 |
| 110 | 20240118 | 171800 | 8952542700 | 33650 | 33650 | 33650 | 33650 | 0 |
| 111 | 20240118 | 171700 | 8952542700 | 33650 | 33650 | 33650 | 33650 | 0 |
| 112 | 20240118 | 171600 | 8952542700 | 33650 | 33650 | 33650 | 33650 | 0 |
| 113 | 20240118 | 171500 | 8952542700 | 33650 | 33650 | 33650 | 33650 | 0 |
| 114 | 20240118 | 171400 | 8952542700 | 33650 | 33650 | 33650 | 33650 | 0 |
| 115 | 20240118 | 171300 | 8952542700 | 33650 | 33650 | 33650 | 33650 | 0 |
| 116 | 20240118 | 171200 | 8952542700 | 33650 | 33650 | 33650 | 33650 | 0 |
| 117 | 20240118 | 171100 | 8952542700 | 33650 | 33650 | 33650 | 33650 | 0 |
| 118 | 20240118 | 171000 | 8952542700 | 33650 | 33650 | 33650 | 33650 | 0 |
| 119 | 20240118 | 170900 | 8952542700 | 33650 | 33650 | 33650 | 33650 | 0 |
| 120 | 20240118 | 170800 | 8952542700 | 33650 | 33650 | 33650 | 33650 | 0 |
| 121 | 20240118 | 170700 | 8952542700 | 33650 | 33650 | 33650 | 33650 | 0 |
| 122 | 20240118 | 170600 | 8952542700 | 33650 | 33650 | 33650 | 33650 | 8355 |
| 123 | 20240118 | 170500 | 8952542700 | 33650 | 33650 | 33650 | 33650 | 0 |
| 124 | 20240118 | 170400 | 8952542700 | 33650 | 33650 | 33650 | 33650 | 0 |
| 125 | 20240118 | 170300 | 8952542700 | 33650 | 33650 | 33650 | 33650 | 0 |
| 126 | 20240118 | 170200 | 8952542700 | 33650 | 33650 | 33650 | 33650 | 0 |
| 127 | 20240118 | 170100 | 8952542700 | 33650 | 33650 | 33650 | 33650 | 0 |
| 128 | 20240118 | 170000 | 8952542700 | 33650 | 33650 | 33650 | 33650 | 0 |
| 129 | 20240118 | 165900 | 8952542700 | 33650 | 33650 | 33650 | 33650 | 0 |
| 130 | 20240118 | 165800 | 8952542700 | 33650 | 33650 | 33650 | 33650 | 0 |
| 131 | 20240118 | 165700 | 8952542700 | 33650 | 33650 | 33650 | 33650 | 0 |
| 132 | 20240118 | 165600 | 8952542700 | 33650 | 33650 | 33650 | 33650 | 0 |
| 133 | 20240118 | 165500 | 8952542700 | 33650 | 33650 | 33650 | 33650 | 0 |
| 134 | 20240118 | 165400 | 8952542700 | 33650 | 33650 | 33650 | 33650 | 0 |
| 135 | 20240118 | 165300 | 8952542700 | 33650 | 33650 | 33650 | 33650 | 0 |
| 136 | 20240118 | 165200 | 8952542700 | 33650 | 33650 | 33650 | 33650 | 0 |
| 137 | 20240118 | 165100 | 8952542700 | 33650 | 33650 | 33650 | 33650 | 0 |
| 138 | 20240118 | 165000 | 8952542700 | 33650 | 33650 | 33650 | 33650 | 0 |
| 139 | 20240118 | 164900 | 8952542700 | 33650 | 33650 | 33650 | 33650 | 0 |
| 140 | 20240118 | 164800 | 8952542700 | 33650 | 33650 | 33650 | 33650 | 0 |
| 141 | 20240118 | 164700 | 8952542700 | 33650 | 33650 | 33650 | 33650 | 0 |
| 142 | 20240118 | 164600 | 8952542700 | 33650 | 33650 | 33650 | 33650 | 0 |
| 143 | 20240118 | 164500 | 8952542700 | 33650 | 33650 | 33650 | 33650 | 0 |
| 144 | 20240118 | 164400 | 8952542700 | 33650 | 33650 | 33650 | 33650 | 0 |
| 145 | 20240118 | 164300 | 8952542700 | 33650 | 33650 | 33650 | 33650 | 0 |
| 146 | 20240118 | 164200 | 8952542700 | 33650 | 33650 | 33650 | 33650 | 0 |
| 147 | 20240118 | 164100 | 8952542700 | 33650 | 33650 | 33650 | 33650 | 0 |
| 148 | 20240118 | 164000 | 8952542700 | 33650 | 33650 | 33650 | 33650 | 0 |
| 149 | 20240118 | 163900 | 8952542700 | 33650 | 33650 | 33650 | 33650 | 0 |
| 150 | 20240118 | 163800 | 8952542700 | 33650 | 33650 | 33650 | 33650 | 0 |
| 151 | 20240118 | 163700 | 8952542700 | 33650 | 33650 | 33650 | 33650 | 0 |
| 152 | 20240118 | 163600 | 8952542700 | 33650 | 33650 | 33650 | 33650 | 8355 |
| 153 | 20240118 | 163500 | 8952542700 | 33650 | 33650 | 33650 | 33650 | 0 |
| 154 | 20240118 | 163400 | 8952542700 | 33650 | 33650 | 33650 | 33650 | 0 |
| 155 | 20240118 | 163300 | 8952542700 | 33650 | 33650 | 33650 | 33650 | 0 |
| 156 | 20240118 | 163200 | 8952542700 | 33650 | 33650 | 33650 | 33650 | 0 |
| 157 | 20240118 | 163100 | 8952542700 | 33650 | 33650 | 33650 | 33650 | 0 |
| 158 | 20240118 | 163000 | 8952542700 | 33650 | 33650 | 33650 | 33650 | 0 |
| 159 | 20240118 | 162900 | 8952542700 | 33650 | 33650 | 33650 | 33650 | 0 |
| 160 | 20240118 | 162800 | 8952542700 | 33650 | 33650 | 33650 | 33650 | 0 |
| 161 | 20240118 | 162700 | 8952542700 | 33650 | 33650 | 33650 | 33650 | 0 |
| 162 | 20240118 | 162600 | 8952542700 | 33650 | 33650 | 33650 | 33650 | 0 |
| 163 | 20240118 | 162500 | 8952542700 | 33650 | 33650 | 33650 | 33650 | 0 |
| 164 | 20240118 | 162400 | 8952542700 | 33650 | 33650 | 33650 | 33650 | 0 |
| 165 | 20240118 | 162300 | 8952542700 | 33650 | 33650 | 33650 | 33650 | 0 |
| 166 | 20240118 | 162200 | 8952542700 | 33650 | 33650 | 33650 | 33650 | 0 |
| 167 | 20240118 | 162100 | 8952542700 | 33650 | 33650 | 33650 | 33650 | 0 |
| 168 | 20240118 | 162000 | 8952542700 | 33650 | 33650 | 33650 | 33650 | 0 |
| 169 | 20240118 | 161900 | 8952542700 | 33650 | 33650 | 33650 | 33650 | 0 |
| 170 | 20240118 | 161800 | 8952542700 | 33650 | 33650 | 33650 | 33650 | 0 |
| 171 | 20240118 | 161700 | 8952542700 | 33650 | 33650 | 33650 | 33650 | 0 |
| 172 | 20240118 | 161600 | 8952542700 | 33650 | 33650 | 33650 | 33650 | 0 |
| 173 | 20240118 | 161500 | 8952542700 | 33650 | 33650 | 33650 | 33650 | 0 |
| 174 | 20240118 | 161400 | 8952542700 | 33650 | 33650 | 33650 | 33650 | 0 |
| 175 | 20240118 | 161300 | 8952542700 | 33650 | 33650 | 33650 | 33650 | 0 |
| 176 | 20240118 | 161200 | 8952542700 | 33650 | 33650 | 33650 | 33650 | 0 |
| 177 | 20240118 | 161100 | 8952542700 | 33650 | 33650 | 33650 | 33650 | 0 |
| 178 | 20240118 | 161000 | 8952542700 | 33650 | 33650 | 33650 | 33650 | 0 |
| 179 | 20240118 | 160900 | 8952542700 | 33650 | 33650 | 33650 | 33650 | 0 |
| 180 | 20240118 | 160800 | 8952542700 | 33650 | 33650 | 33650 | 33650 | 0 |
| 181 | 20240118 | 160700 | 8952542700 | 33650 | 33650 | 33650 | 33650 | 0 |
| 182 | 20240118 | 160600 | 8952542700 | 33650 | 33650 | 33650 | 33650 | 8355 |
| 183 | 20240118 | 160500 | 8952542700 | 33650 | 33650 | 33650 | 33650 | 0 |
| 184 | 20240118 | 160400 | 8952542700 | 33650 | 33650 | 33650 | 33650 | 0 |
| 185 | 20240118 | 160300 | 8952542700 | 33650 | 33650 | 33650 | 33650 | 0 |
| 186 | 20240118 | 160200 | 8952542700 | 33650 | 33650 | 33650 | 33650 | 0 |
| 187 | 20240118 | 160100 | 8952542700 | 33650 | 33650 | 33650 | 33650 | 0 |
| 188 | 20240118 | 160000 | 8952542700 | 33650 | 33650 | 33650 | 33650 | 0 |
| 189 | 20240118 | 155900 | 8952542700 | 33650 | 33650 | 33650 | 33650 | 0 |
| 190 | 20240118 | 155800 | 8952542700 | 33650 | 33650 | 33650 | 33650 | 0 |
| 191 | 20240118 | 155700 | 8952542700 | 33650 | 33650 | 33650 | 33650 | 0 |
| 192 | 20240118 | 155600 | 8952542700 | 33650 | 33650 | 33650 | 33650 | 0 |
| 193 | 20240118 | 155500 | 8952542700 | 33650 | 33650 | 33650 | 33650 | 0 |
| 194 | 20240118 | 155400 | 8952542700 | 33650 | 33650 | 33650 | 33650 | 0 |
| 195 | 20240118 | 155300 | 8952542700 | 33650 | 33650 | 33650 | 33650 | 0 |
| 196 | 20240118 | 155200 | 8952542700 | 33650 | 33650 | 33650 | 33650 | 0 |
| 197 | 20240118 | 155100 | 8952542700 | 33650 | 33650 | 33650 | 33650 | 0 |
| 198 | 20240118 | 155000 | 8952542700 | 33650 | 33650 | 33650 | 33650 | 0 |
| 199 | 20240118 | 154900 | 8952542700 | 33650 | 33650 | 33650 | 33650 | 0 |
| 200 | 20240118 | 154800 | 8952542700 | 33650 | 33650 | 33650 | 33650 | 0 |
| 201 | 20240118 | 154700 | 8952542700 | 33650 | 33650 | 33650 | 33650 | 0 |
| 202 | 20240118 | 154600 | 8952542700 | 33650 | 33650 | 33650 | 33650 | 0 |
| 203 | 20240118 | 154500 | 8952542700 | 33650 | 33650 | 33650 | 33650 | 0 |
| 204 | 20240118 | 154400 | 8952542700 | 33650 | 33650 | 33650 | 33650 | 0 |
| 205 | 20240118 | 154300 | 8952542700 | 33650 | 33650 | 33650 | 33650 | 0 |
| 206 | 20240118 | 154200 | 8952542700 | 33650 | 33650 | 33650 | 33650 | 0 |
| 207 | 20240118 | 154100 | 8952542700 | 33650 | 33650 | 33650 | 33650 | 0 |
| 208 | 20240118 | 154000 | 8952542700 | 33650 | 33650 | 33650 | 33650 | 0 |
| 209 | 20240118 | 153900 | 8952542700 | 33650 | 33650 | 33650 | 33650 | 0 |
| 210 | 20240118 | 153800 | 8952542700 | 33650 | 33650 | 33650 | 33650 | 0 |
| 211 | 20240118 | 153700 | 8952542700 | 33650 | 33650 | 33650 | 33650 | 0 |
| 212 | 20240118 | 153600 | 8952542700 | 33650 | 33650 | 33650 | 33650 | 8355 |
| 213 | 20240118 | 153500 | 8952542700 | 33650 | 33650 | 33650 | 33650 | 0 |
| 214 | 20240118 | 153400 | 8952542700 | 33650 | 33650 | 33650 | 33650 | 0 |
| 215 | 20240118 | 153300 | 8952542700 | 33650 | 33650 | 33650 | 33650 | 0 |
| 216 | 20240118 | 153200 | 8952542700 | 33650 | 33650 | 33650 | 33650 | 0 |
| 217 | 20240118 | 153100 | 8952542700 | 33650 | 33650 | 33650 | 33650 | 0 |
| 218 | 20240118 | 153000 | 8952542700 | 33650 | 33650 | 33650 | 33650 | 8355 |
| 219 | 20240118 | 152900 | 8671396950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 220 | 20240118 | 152800 | 8671396950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 221 | 20240118 | 152700 | 8671396950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 222 | 20240118 | 152600 | 8671396950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 223 | 20240118 | 152500 | 8671396950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 224 | 20240118 | 152400 | 8671396950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 225 | 20240118 | 152300 | 8671396950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 226 | 20240118 | 152200 | 8671396950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 227 | 20240118 | 152100 | 8671396950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 228 | 20240118 | 152000 | 8671396950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 229 | 20240118 | 151900 | 8671396950 | 33600 | 33600 | 33650 | 33550 | 123 |
| 230 | 20240118 | 151800 | 8667267000 | 33550 | 33550 | 33650 | 33550 | 777 |
| 231 | 20240118 | 151700 | 8641162200 | 33600 | 33600 | 33650 | 33550 | 897 |
| 232 | 20240118 | 151600 | 8611026300 | 33650 | 33600 | 33650 | 33600 | 855 |
| 233 | 20240118 | 151500 | 8582292100 | 33650 | 33600 | 33650 | 33550 | 469 |
| 234 | 20240118 | 151400 | 8566548350 | 33650 | 33600 | 33650 | 33500 | 270 |
| 235 | 20240118 | 151300 | 8557492150 | 33650 | 33600 | 33650 | 33550 | 1409 |
| 236 | 20240118 | 151200 | 8510155800 | 33600 | 33550 | 33600 | 33500 | 354 |
| 237 | 20240118 | 151100 | 8498282100 | 33550 | 33600 | 33600 | 33500 | 184 |
| 238 | 20240118 | 151000 | 8492108750 | 33600 | 33600 | 33600 | 33500 | 814 |
| 239 | 20240118 | 150900 | 8464800550 | 33600 | 33550 | 33600 | 33550 | 365 |
| 240 | 20240118 | 150800 | 8452546600 | 33600 | 33550 | 33600 | 33550 | 1929 |
| 241 | 20240118 | 150700 | 8387819650 | 33550 | 33500 | 33550 | 33500 | 150 |
| 242 | 20240118 | 150600 | 8382789150 | 33550 | 33550 | 33550 | 33500 | 103 |
| 243 | 20240118 | 150500 | 8379334650 | 33550 | 33550 | 33550 | 33500 | 246 |
| 244 | 20240118 | 150400 | 8371083250 | 33550 | 33500 | 33550 | 33500 | 448 |
| 245 | 20240118 | 150300 | 8356073150 | 33550 | 33550 | 33600 | 33500 | 590 |
| 246 | 20240118 | 150200 | 8336295000 | 33550 | 33550 | 33600 | 33500 | 2167 |
| 247 | 20240118 | 150100 | 8263620450 | 33550 | 33550 | 33550 | 33500 | 281 |
| 248 | 20240118 | 150000 | 8254206300 | 33500 | 33550 | 33550 | 33450 | 909 |
| 249 | 20240118 | 145900 | 8223747750 | 33550 | 33550 | 33550 | 33500 | 291 |
| 250 | 20240118 | 145800 | 8213986650 | 33500 | 33550 | 33550 | 33500 | 441 |
| 251 | 20240118 | 145700 | 8199207350 | 33550 | 33500 | 33550 | 33500 | 567 |
| 252 | 20240118 | 145600 | 8180190550 | 33500 | 33550 | 33550 | 33450 | 129 |
| 253 | 20240118 | 145500 | 8175871550 | 33500 | 33450 | 33550 | 33450 | 1023 |
| 254 | 20240118 | 145400 | 8141600050 | 33500 | 33500 | 33500 | 33400 | 2338 |
| 255 | 20240118 | 145300 | 8063343250 | 33500 | 33500 | 33500 | 33450 | 131 |
| 256 | 20240118 | 145200 | 8058958300 | 33500 | 33450 | 33500 | 33450 | 92 |
| 257 | 20240118 | 145100 | 8055880550 | 33450 | 33500 | 33500 | 33450 | 1024 |
| 258 | 20240118 | 145000 | 8021615200 | 33500 | 33500 | 33500 | 33450 | 145 |
| 259 | 20240118 | 144900 | 8016760500 | 33500 | 33500 | 33500 | 33450 | 441 |
| 260 | 20240118 | 144800 | 8001991500 | 33450 | 33500 | 33500 | 33450 | 103 |
| 261 | 20240118 | 144700 | 7998545750 | 33500 | 33500 | 33500 | 33450 | 377 |
| 262 | 20240118 | 144600 | 7985923000 | 33400 | 33550 | 33550 | 33350 | 4203 |
| 263 | 20240118 | 144500 | 7845526450 | 33550 | 33600 | 33600 | 33500 | 257 |
| 264 | 20240118 | 144400 | 7836902950 | 33600 | 33550 | 33600 | 33550 | 202 |
| 265 | 20240118 | 144300 | 7830124750 | 33550 | 33500 | 33550 | 33500 | 974 |
| 266 | 20240118 | 144200 | 7797483750 | 33450 | 33550 | 33550 | 33450 | 301 |
| 267 | 20240118 | 144100 | 7787403600 | 33500 | 33500 | 33550 | 33500 | 106 |
| 268 | 20240118 | 144000 | 7783852500 | 33500 | 33550 | 33550 | 33450 | 249 |
| 269 | 20240118 | 143900 | 7775515650 | 33550 | 33600 | 33600 | 33500 | 870 |
| 270 | 20240118 | 143800 | 7746331100 | 33600 | 33600 | 33600 | 33550 | 20 |
| 271 | 20240118 | 143700 | 7745659200 | 33600 | 33500 | 33600 | 33500 | 1534 |
| 272 | 20240118 | 143600 | 7694220100 | 33400 | 33400 | 33450 | 33400 | 1139 |
| 273 | 20240118 | 143500 | 7656158400 | 33450 | 33500 | 33500 | 33400 | 1200 |
| 274 | 20240118 | 143400 | 7616061800 | 33450 | 33500 | 33500 | 33450 | 213 |
| 275 | 20240118 | 143300 | 7608934250 | 33450 | 33500 | 33500 | 33450 | 14 |
| 276 | 20240118 | 143200 | 7608465350 | 33450 | 33500 | 33500 | 33450 | 112 |
| 277 | 20240118 | 143100 | 7604718850 | 33500 | 33500 | 33500 | 33450 | 380 |
| 278 | 20240118 | 143000 | 7592003750 | 33450 | 33500 | 33500 | 33450 | 346 |
| 279 | 20240118 | 142900 | 7580429600 | 33450 | 33450 | 33500 | 33450 | 433 |
| 280 | 20240118 | 142800 | 7565931400 | 33500 | 33500 | 33500 | 33450 | 437 |
| 281 | 20240118 | 142700 | 7551312900 | 33500 | 33550 | 33550 | 33500 | 239 |
| 282 | 20240118 | 142600 | 7543306350 | 33500 | 33500 | 33550 | 33450 | 432 |
| 283 | 20240118 | 142500 | 7528834300 | 33500 | 33500 | 33550 | 33450 | 100 |
| 284 | 20240118 | 142400 | 7525485250 | 33500 | 33550 | 33550 | 33500 | 122 |
| 285 | 20240118 | 142300 | 7521397950 | 33550 | 33450 | 33550 | 33450 | 1104 |
| 286 | 20240118 | 142200 | 7484424000 | 33500 | 33500 | 33500 | 33450 | 422 |
| 287 | 20240118 | 142100 | 7470297700 | 33500 | 33500 | 33500 | 33450 | 166 |
| 288 | 20240118 | 142000 | 7464738650 | 33500 | 33550 | 33550 | 33500 | 540 |
| 289 | 20240118 | 141900 | 7446648350 | 33550 | 33550 | 33550 | 33500 | 98 |
| 290 | 20240118 | 141800 | 7443363050 | 33550 | 33550 | 33550 | 33500 | 521 |
| 291 | 20240118 | 141700 | 7425894750 | 33500 | 33600 | 33600 | 33500 | 366 |
| 292 | 20240118 | 141600 | 7413619300 | 33550 | 33600 | 33600 | 33550 | 1783 |
| 293 | 20240118 | 141500 | 7353791950 | 33600 | 33600 | 33600 | 33550 | 125 |
| 294 | 20240118 | 141400 | 7349593800 | 33600 | 33600 | 33600 | 33550 | 771 |
| 295 | 20240118 | 141300 | 7323689000 | 33600 | 33550 | 33600 | 33550 | 248 |
| 296 | 20240118 | 141200 | 7315368550 | 33550 | 33550 | 33550 | 33500 | 713 |
| 297 | 20240118 | 141100 | 7291452750 | 33550 | 33550 | 33550 | 33550 | 107 |
| 298 | 20240118 | 141000 | 7287862900 | 33550 | 33550 | 33550 | 33500 | 1093 |
| 299 | 20240118 | 140900 | 7251240500 | 33500 | 33550 | 33550 | 33500 | 1164 |
| 300 | 20240118 | 140800 | 7212192650 | 33500 | 33500 | 33550 | 33500 | 541 |
| 301 | 20240118 | 140700 | 7194069050 | 33450 | 33500 | 33500 | 33450 | 203 |
| 302 | 20240118 | 140600 | 7187275700 | 33450 | 33450 | 33500 | 33450 | 69 |
| 303 | 20240118 | 140500 | 7184966800 | 33450 | 33500 | 33500 | 33450 | 129 |
| 304 | 20240118 | 140400 | 7180645850 | 33500 | 33500 | 33550 | 33500 | 2265 |
| 305 | 20240118 | 140300 | 7104767200 | 33550 | 33550 | 33600 | 33550 | 1519 |
| 306 | 20240118 | 140200 | 7053804700 | 33500 | 33500 | 33550 | 33500 | 3149 |
| 307 | 20240118 | 140100 | 6948300900 | 33450 | 33450 | 33500 | 33450 | 854 |
| 308 | 20240118 | 140000 | 6919729550 | 33450 | 33400 | 33450 | 33350 | 4916 |
| 309 | 20240118 | 135900 | 6755517800 | 33400 | 33350 | 33400 | 33300 | 1227 |
| 310 | 20240118 | 135800 | 6714597200 | 33300 | 33400 | 33400 | 33300 | 1644 |
| 311 | 20240118 | 135700 | 6659772500 | 33350 | 33350 | 33350 | 33300 | 724 |
| 312 | 20240118 | 135600 | 6635629100 | 33350 | 33400 | 33450 | 33350 | 1988 |
| 313 | 20240118 | 135500 | 6569290850 | 33350 | 33350 | 33450 | 33300 | 2521 |
| 314 | 20240118 | 135400 | 6485212100 | 33400 | 33400 | 33400 | 33400 | 1523 |
| 315 | 20240118 | 135300 | 6434343900 | 33400 | 33500 | 33500 | 33400 | 1416 |
| 316 | 20240118 | 135200 | 6386995650 | 33500 | 33550 | 33550 | 33500 | 497 |
| 317 | 20240118 | 135100 | 6370345900 | 33500 | 33500 | 33550 | 33500 | 464 |
| 318 | 20240118 | 135000 | 6354783900 | 33500 | 33500 | 33550 | 33500 | 1317 |
| 319 | 20240118 | 134900 | 6310663000 | 33550 | 33500 | 33550 | 33450 | 857 |
| 320 | 20240118 | 134800 | 6281957700 | 33500 | 33450 | 33500 | 33400 | 1990 |
| 321 | 20240118 | 134700 | 6215342900 | 33500 | 33500 | 33550 | 33450 | 10527 |
| 322 | 20240118 | 134600 | 5862731400 | 33550 | 33550 | 33600 | 33550 | 2027 |
| 323 | 20240118 | 134500 | 5794724650 | 33600 | 33600 | 33600 | 33550 | 355 |
| 324 | 20240118 | 134400 | 5782803750 | 33600 | 33600 | 33650 | 33550 | 1310 |
| 325 | 20240118 | 134300 | 5738770750 | 33600 | 33550 | 33650 | 33500 | 3011 |
| 326 | 20240118 | 134200 | 5637687700 | 33600 | 33650 | 33650 | 33600 | 1269 |
| 327 | 20240118 | 134100 | 5595047600 | 33650 | 33650 | 33700 | 33600 | 878 |
| 328 | 20240118 | 134000 | 5565505250 | 33700 | 33650 | 33700 | 33600 | 1092 |
| 329 | 20240118 | 133900 | 5528745100 | 33650 | 33700 | 33700 | 33600 | 808 |
| 330 | 20240118 | 133800 | 5501572050 | 33650 | 33850 | 33850 | 33650 | 6815 |
| 331 | 20240118 | 133700 | 5271613250 | 33800 | 33850 | 33850 | 33800 | 195 |
| 332 | 20240118 | 133600 | 5265019450 | 33850 | 33850 | 33850 | 33800 | 795 |
| 333 | 20240118 | 133500 | 5238140250 | 33850 | 33800 | 33850 | 33800 | 618 |
| 334 | 20240118 | 133400 | 5217226000 | 33850 | 33900 | 33900 | 33800 | 532 |
| 335 | 20240118 | 133300 | 5199219250 | 33850 | 33850 | 33900 | 33800 | 908 |
| 336 | 20240118 | 133200 | 5168477050 | 33850 | 33850 | 33850 | 33850 | 419 |
| 337 | 20240118 | 133100 | 5154293900 | 33850 | 33850 | 33900 | 33850 | 702 |
| 338 | 20240118 | 133000 | 5130531100 | 33850 | 33900 | 33900 | 33800 | 3311 |
| 339 | 20240118 | 132900 | 5018419350 | 33850 | 33900 | 33900 | 33850 | 1577 |
| 340 | 20240118 | 132800 | 4965036850 | 33900 | 33850 | 33900 | 33850 | 181 |
| 341 | 20240118 | 132700 | 4958907200 | 33850 | 33850 | 33900 | 33800 | 488 |
| 342 | 20240118 | 132600 | 4942385000 | 33850 | 33850 | 33900 | 33850 | 585 |
| 343 | 20240118 | 132500 | 4922582650 | 33850 | 33850 | 33900 | 33850 | 622 |
| 344 | 20240118 | 132400 | 4901527700 | 33850 | 33900 | 33950 | 33850 | 873 |
| 345 | 20240118 | 132300 | 4871946200 | 33900 | 33900 | 33950 | 33900 | 352 |
| 346 | 20240118 | 132200 | 4860010550 | 33900 | 33900 | 33900 | 33850 | 226 |
| 347 | 20240118 | 132100 | 4852349250 | 33900 | 33850 | 33950 | 33800 | 2737 |
| 348 | 20240118 | 132000 | 4759692900 | 33850 | 34000 | 34050 | 33850 | 10232 |
| 349 | 20240118 | 131900 | 4411942700 | 34000 | 34050 | 34100 | 34000 | 3992 |
| 350 | 20240118 | 131800 | 4276039300 | 34100 | 34150 | 34150 | 34100 | 1556 |
| 351 | 20240118 | 131700 | 4222978150 | 34100 | 34100 | 34100 | 34100 | 383 |
| 352 | 20240118 | 131600 | 4209917850 | 34150 | 34150 | 34150 | 34100 | 581 |
| 353 | 20240118 | 131500 | 4190085800 | 34150 | 34200 | 34200 | 34150 | 355 |
| 354 | 20240118 | 131400 | 4177961050 | 34200 | 34150 | 34200 | 34150 | 40 |
| 355 | 20240118 | 131300 | 4176595000 | 34150 | 34150 | 34200 | 34150 | 232 |
| 356 | 20240118 | 131200 | 4168671950 | 34150 | 34150 | 34200 | 34150 | 14 |
| 357 | 20240118 | 131100 | 4168193750 | 34150 | 34200 | 34200 | 34150 | 4 |
| 358 | 20240118 | 131000 | 4168057000 | 34200 | 34200 | 34200 | 34150 | 280 |
| 359 | 20240118 | 130900 | 4158488900 | 34150 | 34200 | 34200 | 34150 | 199 |
| 360 | 20240118 | 130800 | 4151688350 | 34200 | 34150 | 34200 | 34150 | 363 |
| 361 | 20240118 | 130700 | 4139290050 | 34150 | 34150 | 34200 | 34150 | 1034 |
| 362 | 20240118 | 130600 | 4103977300 | 34150 | 34200 | 34200 | 34150 | 1134 |
| 363 | 20240118 | 130500 | 4065239600 | 34200 | 34250 | 34250 | 34150 | 52 |
| 364 | 20240118 | 130400 | 4063462350 | 34200 | 34200 | 34250 | 34200 | 641 |
| 365 | 20240118 | 130300 | 4041539650 | 34200 | 34200 | 34200 | 34150 | 68 |
| 366 | 20240118 | 130200 | 4039214100 | 34200 | 34150 | 34200 | 34150 | 337 |
| 367 | 20240118 | 130100 | 4027690700 | 34200 | 34200 | 34200 | 34150 | 80 |
| 368 | 20240118 | 130000 | 4024954750 | 34200 | 34200 | 34200 | 34150 | 240 |
| 369 | 20240118 | 125900 | 4016757500 | 34200 | 34150 | 34200 | 34150 | 70 |
| 370 | 20240118 | 125800 | 4014366250 | 34150 | 34150 | 34150 | 34150 | 268 |
| 371 | 20240118 | 125700 | 4005214050 | 34150 | 34150 | 34200 | 34150 | 137 |
| 372 | 20240118 | 125600 | 4000535200 | 34150 | 34200 | 34200 | 34150 | 150 |
| 373 | 20240118 | 125500 | 3995411950 | 34200 | 34200 | 34250 | 34200 | 732 |
| 374 | 20240118 | 125400 | 3970377350 | 34200 | 34200 | 34200 | 34200 | 100 |
| 375 | 20240118 | 125300 | 3966957350 | 34200 | 34250 | 34250 | 34200 | 346 |
| 376 | 20240118 | 125200 | 3955107100 | 34250 | 34300 | 34300 | 34250 | 555 |
| 377 | 20240118 | 125100 | 3936081750 | 34300 | 34350 | 34350 | 34300 | 104 |
| 378 | 20240118 | 125000 | 3932509800 | 34350 | 34450 | 34450 | 34350 | 968 |
| 379 | 20240118 | 124900 | 3899222200 | 34400 | 34400 | 34450 | 34400 | 18 |
| 380 | 20240118 | 124800 | 3898602950 | 34450 | 34400 | 34450 | 34400 | 133 |
| 381 | 20240118 | 124700 | 3894022050 | 34450 | 34450 | 34450 | 34450 | 21 |
| 382 | 20240118 | 124600 | 3893298600 | 34400 | 34450 | 34450 | 34400 | 1414 |
| 383 | 20240118 | 124500 | 3844621950 | 34450 | 34450 | 34450 | 34400 | 33 |
| 384 | 20240118 | 124400 | 3843485150 | 34450 | 34450 | 34450 | 34450 | 60 |
| 385 | 20240118 | 124300 | 3841418150 | 34450 | 34450 | 34450 | 34450 | 240 |
| 386 | 20240118 | 124200 | 3833150150 | 34450 | 34450 | 34450 | 34450 | 60 |
| 387 | 20240118 | 124100 | 3831083150 | 34400 | 34450 | 34500 | 34400 | 206 |
| 388 | 20240118 | 124000 | 3823986500 | 34450 | 34400 | 34450 | 34400 | 544 |
| 389 | 20240118 | 123900 | 3805261000 | 34400 | 34350 | 34400 | 34350 | 2 |
| 390 | 20240118 | 123800 | 3805192250 | 34350 | 34350 | 34350 | 34350 | 401 |
| 391 | 20240118 | 123700 | 3791417900 | 34350 | 34350 | 34350 | 34300 | 209 |
| 392 | 20240118 | 123600 | 3784239250 | 34350 | 34300 | 34350 | 34300 | 53 |
| 393 | 20240118 | 123500 | 3782419200 | 34350 | 34300 | 34350 | 34300 | 574 |
| 394 | 20240118 | 123400 | 3762730950 | 34300 | 34300 | 34300 | 34250 | 26 |
| 395 | 20240118 | 123300 | 3761839500 | 34300 | 34250 | 34300 | 34250 | 426 |
| 396 | 20240118 | 123200 | 3747248900 | 34200 | 34250 | 34250 | 34200 | 117 |
| 397 | 20240118 | 123100 | 3743244850 | 34250 | 34200 | 34250 | 34200 | 87 |
| 398 | 20240118 | 123000 | 3740267600 | 34200 | 34250 | 34250 | 34200 | 40 |
| 399 | 20240118 | 122900 | 3738898200 | 34250 | 34250 | 34300 | 34200 | 350 |
| 400 | 20240118 | 122800 | 3726915450 | 34250 | 34250 | 34300 | 34250 | 578 |
| 401 | 20240118 | 122700 | 3707112400 | 34250 | 34250 | 34250 | 34250 | 7 |
| 402 | 20240118 | 122600 | 3706872650 | 34250 | 34200 | 34250 | 34200 | 572 |
| 403 | 20240118 | 122500 | 3687283650 | 34250 | 34250 | 34250 | 34200 | 59 |
| 404 | 20240118 | 122400 | 3685263400 | 34200 | 34200 | 34250 | 34200 | 117 |
| 405 | 20240118 | 122300 | 3681260750 | 34200 | 34150 | 34200 | 34150 | 859 |
| 406 | 20240118 | 122200 | 3651899850 | 34150 | 34150 | 34200 | 34150 | 235 |
| 407 | 20240118 | 122100 | 3643874550 | 34150 | 34200 | 34200 | 34150 | 639 |
| 408 | 20240118 | 122000 | 3622052500 | 34200 | 34150 | 34200 | 34150 | 98 |
| 409 | 20240118 | 121900 | 3618701150 | 34200 | 34200 | 34200 | 34200 | 8 |
| 410 | 20240118 | 121800 | 3618427550 | 34200 | 34200 | 34200 | 34200 | 5 |
| 411 | 20240118 | 121700 | 3618256550 | 34150 | 34200 | 34200 | 34150 | 949 |
| 412 | 20240118 | 121600 | 3585824250 | 34150 | 34150 | 34150 | 34150 | 1144 |
| 413 | 20240118 | 121500 | 3546756650 | 34150 | 34100 | 34150 | 34100 | 7 |
| 414 | 20240118 | 121400 | 3546517650 | 34100 | 34100 | 34150 | 34100 | 67 |
| 415 | 20240118 | 121300 | 3544232800 | 34150 | 34100 | 34150 | 34100 | 91 |
| 416 | 20240118 | 121200 | 3541129450 | 34100 | 34150 | 34150 | 34050 | 844 |
| 417 | 20240118 | 121100 | 3512363450 | 34100 | 34150 | 34150 | 34100 | 828 |
| 418 | 20240118 | 121000 | 3484125950 | 34100 | 34200 | 34200 | 34100 | 1200 |
| 419 | 20240118 | 120900 | 3443122850 | 34200 | 34150 | 34200 | 34150 | 95 |
| 420 | 20240118 | 120800 | 3439874100 | 34150 | 34200 | 34200 | 34150 | 174 |
| 421 | 20240118 | 120700 | 3433928000 | 34200 | 34150 | 34250 | 34150 | 446 |
| 422 | 20240118 | 120600 | 3418675450 | 34150 | 34250 | 34250 | 34150 | 655 |
| 423 | 20240118 | 120500 | 3396275650 | 34200 | 34250 | 34250 | 34200 | 475 |
| 424 | 20240118 | 120400 | 3380027300 | 34250 | 34250 | 34250 | 34200 | 724 |
| 425 | 20240118 | 120300 | 3355239100 | 34200 | 34200 | 34250 | 34200 | 1081 |
| 426 | 20240118 | 120200 | 3318241750 | 34250 | 34250 | 34250 | 34250 | 20 |
| 427 | 20240118 | 120100 | 3317556750 | 34250 | 34200 | 34300 | 34200 | 1154 |
| 428 | 20240118 | 120000 | 3278039350 | 34250 | 34250 | 34250 | 34200 | 733 |
| 429 | 20240118 | 115900 | 3252937800 | 34250 | 34300 | 34300 | 34250 | 658 |
| 430 | 20240118 | 115800 | 3230371250 | 34300 | 34250 | 34300 | 34200 | 625 |
| 431 | 20240118 | 115700 | 3208963500 | 34250 | 34300 | 34350 | 34250 | 2746 |
| 432 | 20240118 | 115600 | 3114794700 | 34350 | 34350 | 34450 | 34300 | 1300 |
| 433 | 20240118 | 115500 | 3070116750 | 34350 | 34400 | 34450 | 34350 | 1601 |
| 434 | 20240118 | 115400 | 3015050900 | 34450 | 34450 | 34450 | 34400 | 579 |
| 435 | 20240118 | 115300 | 2995128050 | 34450 | 34400 | 34500 | 34400 | 407 |
| 436 | 20240118 | 115200 | 2981110550 | 34450 | 34400 | 34450 | 34400 | 585 |
| 437 | 20240118 | 115100 | 2960986050 | 34400 | 34450 | 34500 | 34400 | 197 |
| 438 | 20240118 | 115000 | 2954201950 | 34450 | 34450 | 34450 | 34450 | 189 |
| 439 | 20240118 | 114900 | 2947690900 | 34450 | 34550 | 34550 | 34400 | 3116 |
| 440 | 20240118 | 114800 | 2840261100 | 34550 | 34500 | 34550 | 34500 | 1481 |
| 441 | 20240118 | 114700 | 2789149850 | 34500 | 34550 | 34550 | 34500 | 290 |
| 442 | 20240118 | 114600 | 2779140850 | 34550 | 34500 | 34550 | 34500 | 64 |
| 443 | 20240118 | 114500 | 2776930550 | 34550 | 34550 | 34550 | 34550 | 13 |
| 444 | 20240118 | 114400 | 2776481400 | 34550 | 34600 | 34600 | 34550 | 636 |
| 445 | 20240118 | 114300 | 2754496100 | 34650 | 34600 | 34650 | 34600 | 3 |
| 446 | 20240118 | 114200 | 2754392250 | 34600 | 34600 | 34600 | 34600 | 139 |
| 447 | 20240118 | 114100 | 2749582850 | 34600 | 34600 | 34650 | 34600 | 88 |
| 448 | 20240118 | 114000 | 2746536500 | 34650 | 34650 | 34650 | 34600 | 138 |
| 449 | 20240118 | 113900 | 2741761250 | 34600 | 34600 | 34600 | 34600 | 200 |
| 450 | 20240118 | 113800 | 2734841250 | 34550 | 34600 | 34600 | 34550 | 407 |
| 451 | 20240118 | 113700 | 2720765650 | 34600 | 34600 | 34600 | 34600 | 506 |
| 452 | 20240118 | 113600 | 2703258050 | 34600 | 34600 | 34650 | 34600 | 335 |
| 453 | 20240118 | 113500 | 2691662650 | 34600 | 34550 | 34600 | 34550 | 247 |
| 454 | 20240118 | 113400 | 2683126650 | 34550 | 34600 | 34600 | 34550 | 46 |
| 455 | 20240118 | 113300 | 2681536300 | 34600 | 34600 | 34600 | 34600 | 247 |
| 456 | 20240118 | 113200 | 2672990100 | 34600 | 34650 | 34650 | 34600 | 1368 |
| 457 | 20240118 | 113100 | 2625657250 | 34650 | 34650 | 34650 | 34650 | 254 |
| 458 | 20240118 | 113000 | 2616856150 | 34700 | 34650 | 34700 | 34650 | 128 |
| 459 | 20240118 | 112900 | 2612419600 | 34650 | 34650 | 34650 | 34650 | 294 |
| 460 | 20240118 | 112800 | 2602232500 | 34650 | 34650 | 34700 | 34650 | 382 |
| 461 | 20240118 | 112700 | 2588987650 | 34700 | 34750 | 34750 | 34700 | 355 |
| 462 | 20240118 | 112600 | 2576667950 | 34750 | 34750 | 34750 | 34700 | 121 |
| 463 | 20240118 | 112500 | 2572465700 | 34750 | 34700 | 34750 | 34700 | 119 |
| 464 | 20240118 | 112400 | 2568331200 | 34750 | 34700 | 34750 | 34700 | 1005 |
| 465 | 20240118 | 112300 | 2533420750 | 34700 | 34650 | 34700 | 34650 | 141 |
| 466 | 20240118 | 112200 | 2528528750 | 34700 | 34750 | 34750 | 34650 | 1432 |
| 467 | 20240118 | 112100 | 2478832150 | 34700 | 34700 | 34750 | 34700 | 247 |
| 468 | 20240118 | 112000 | 2470260650 | 34700 | 34700 | 34750 | 34650 | 176 |
| 469 | 20240118 | 111900 | 2464152150 | 34700 | 34650 | 34750 | 34650 | 945 |
| 470 | 20240118 | 111800 | 2431405750 | 34650 | 34650 | 34650 | 34650 | 64 |
| 471 | 20240118 | 111700 | 2429188150 | 34650 | 34650 | 34650 | 34600 | 139 |
| 472 | 20240118 | 111600 | 2424373650 | 34600 | 34600 | 34650 | 34600 | 371 |
| 473 | 20240118 | 111500 | 2411537000 | 34600 | 34550 | 34600 | 34550 | 112 |
| 474 | 20240118 | 111400 | 2407663550 | 34550 | 34550 | 34550 | 34550 | 864 |
| 475 | 20240118 | 111300 | 2377812350 | 34550 | 34500 | 34550 | 34500 | 92 |
| 476 | 20240118 | 111200 | 2374634650 | 34550 | 34500 | 34550 | 34500 | 143 |
| 477 | 20240118 | 111100 | 2369696500 | 34500 | 34550 | 34550 | 34500 | 732 |
| 478 | 20240118 | 111000 | 2344407300 | 34550 | 34500 | 34550 | 34500 | 170 |
| 479 | 20240118 | 110900 | 2338541300 | 34550 | 34550 | 34550 | 34550 | 52 |
| 480 | 20240118 | 110800 | 2336744700 | 34550 | 34550 | 34550 | 34550 | 42 |
| 481 | 20240118 | 110700 | 2335293600 | 34550 | 34550 | 34600 | 34550 | 564 |
| 482 | 20240118 | 110600 | 2315806800 | 34550 | 34600 | 34600 | 34550 | 104 |
| 483 | 20240118 | 110500 | 2312210400 | 34550 | 34550 | 34550 | 34550 | 436 |
| 484 | 20240118 | 110400 | 2297146600 | 34600 | 34550 | 34600 | 34550 | 177 |
| 485 | 20240118 | 110300 | 2291030400 | 34600 | 34550 | 34600 | 34550 | 652 |
| 486 | 20240118 | 110200 | 2268502250 | 34500 | 34550 | 34550 | 34500 | 562 |
| 487 | 20240118 | 110100 | 2249085450 | 34550 | 34550 | 34550 | 34550 | 1127 |
| 488 | 20240118 | 110000 | 2210147600 | 34600 | 34650 | 34650 | 34550 | 1283 |
| 489 | 20240118 | 105900 | 2165754050 | 34650 | 34650 | 34650 | 34600 | 405 |
| 490 | 20240118 | 105800 | 2151737450 | 34650 | 34650 | 34650 | 34600 | 31 |
| 491 | 20240118 | 105700 | 2150663350 | 34650 | 34650 | 34650 | 34650 | 96 |
| 492 | 20240118 | 105600 | 2147336950 | 34650 | 34650 | 34650 | 34650 | 146 |
| 493 | 20240118 | 105500 | 2142278050 | 34650 | 34650 | 34650 | 34650 | 12 |
| 494 | 20240118 | 105400 | 2141862250 | 34650 | 34650 | 34650 | 34600 | 55 |
| 495 | 20240118 | 105300 | 2139956600 | 34650 | 34650 | 34650 | 34600 | 44 |
| 496 | 20240118 | 105200 | 2138432050 | 34600 | 34650 | 34700 | 34600 | 584 |
| 497 | 20240118 | 105100 | 2118200500 | 34650 | 34700 | 34700 | 34600 | 237 |
| 498 | 20240118 | 105000 | 2109990450 | 34700 | 34700 | 34700 | 34700 | 466 |
| 499 | 20240118 | 104900 | 2093820250 | 34700 | 34600 | 34700 | 34600 | 18 |
| 500 | 20240118 | 104800 | 2093197250 | 34600 | 34650 | 34700 | 34600 | 182 |
| 501 | 20240118 | 104700 | 2086891300 | 34650 | 34650 | 34650 | 34600 | 136 |
| 502 | 20240118 | 104600 | 2082180650 | 34600 | 34700 | 34700 | 34600 | 427 |
| 503 | 20240118 | 104500 | 2067400050 | 34600 | 34600 | 34650 | 34550 | 657 |
| 504 | 20240118 | 104400 | 2044652400 | 34600 | 34600 | 34600 | 34600 | 54 |
| 505 | 20240118 | 104300 | 2042784000 | 34600 | 34600 | 34600 | 34550 | 118 |
| 506 | 20240118 | 104200 | 2038702700 | 34600 | 34650 | 34650 | 34550 | 252 |
| 507 | 20240118 | 104100 | 2029984150 | 34650 | 34650 | 34650 | 34600 | 218 |
| 508 | 20240118 | 104000 | 2022435450 | 34650 | 34650 | 34650 | 34600 | 1235 |
| 509 | 20240118 | 103900 | 1979693200 | 34650 | 34650 | 34650 | 34650 | 52 |
| 510 | 20240118 | 103800 | 1977891400 | 34650 | 34650 | 34650 | 34650 | 370 |
| 511 | 20240118 | 103700 | 1965070900 | 34650 | 34700 | 34700 | 34650 | 333 |
| 512 | 20240118 | 103600 | 1953528300 | 34700 | 34700 | 34700 | 34650 | 168 |
| 513 | 20240118 | 103500 | 1947698800 | 34650 | 34700 | 34700 | 34650 | 64 |
| 514 | 20240118 | 103400 | 1945479750 | 34700 | 34700 | 34750 | 34650 | 158 |
| 515 | 20240118 | 103300 | 1940000900 | 34700 | 34700 | 34750 | 34700 | 135 |
| 516 | 20240118 | 103200 | 1935313450 | 34700 | 34700 | 34700 | 34700 | 179 |
| 517 | 20240118 | 103100 | 1929102150 | 34700 | 34650 | 34750 | 34650 | 250 |
| 518 | 20240118 | 103000 | 1920425250 | 34750 | 34700 | 34750 | 34700 | 308 |
| 519 | 20240118 | 102900 | 1909734350 | 34600 | 34750 | 34750 | 34600 | 1022 |
| 520 | 20240118 | 102800 | 1874326800 | 34700 | 34750 | 34750 | 34700 | 59 |
| 521 | 20240118 | 102700 | 1872277300 | 34750 | 34750 | 34750 | 34700 | 339 |
| 522 | 20240118 | 102600 | 1860498300 | 34750 | 34750 | 34750 | 34700 | 281 |
| 523 | 20240118 | 102500 | 1850742900 | 34700 | 34800 | 34800 | 34700 | 320 |
| 524 | 20240118 | 102400 | 1839623350 | 34800 | 34850 | 34850 | 34800 | 825 |
| 525 | 20240118 | 102300 | 1810911950 | 34850 | 34900 | 34900 | 34850 | 550 |
| 526 | 20240118 | 102200 | 1791743500 | 34900 | 34900 | 34900 | 34900 | 108 |
| 527 | 20240118 | 102100 | 1787974300 | 34900 | 34900 | 34900 | 34900 | 21 |
| 528 | 20240118 | 102000 | 1787241400 | 34900 | 34900 | 34950 | 34900 | 582 |
| 529 | 20240118 | 101900 | 1766928700 | 34900 | 34950 | 34950 | 34850 | 1156 |
| 530 | 20240118 | 101800 | 1726586800 | 34950 | 34950 | 34950 | 34950 | 116 |
| 531 | 20240118 | 101700 | 1722532600 | 34950 | 34950 | 34950 | 34900 | 108 |
| 532 | 20240118 | 101600 | 1718760750 | 34950 | 34950 | 34950 | 34900 | 91 |
| 533 | 20240118 | 101500 | 1715581900 | 34950 | 34950 | 35000 | 34950 | 355 |
| 534 | 20240118 | 101400 | 1703169300 | 35000 | 35050 | 35050 | 35000 | 1200 |
| 535 | 20240118 | 101300 | 1661168350 | 35050 | 35100 | 35200 | 35000 | 1205 |
| 536 | 20240118 | 101200 | 1618900550 | 35100 | 35100 | 35100 | 35100 | 201 |
| 537 | 20240118 | 101100 | 1611845450 | 35050 | 35100 | 35100 | 35050 | 180 |
| 538 | 20240118 | 101000 | 1605528050 | 35100 | 35100 | 35100 | 35100 | 101 |
| 539 | 20240118 | 100900 | 1601982950 | 35100 | 35050 | 35100 | 35050 | 223 |
| 540 | 20240118 | 100800 | 1594158150 | 35050 | 35100 | 35150 | 35050 | 361 |
| 541 | 20240118 | 100700 | 1581494250 | 35100 | 35100 | 35150 | 35100 | 831 |
| 542 | 20240118 | 100600 | 1552315050 | 35100 | 35000 | 35100 | 34950 | 1049 |
| 543 | 20240118 | 100500 | 1515577100 | 34900 | 35000 | 35000 | 34900 | 109 |
| 544 | 20240118 | 100400 | 1511765200 | 35000 | 35000 | 35000 | 34950 | 636 |
| 545 | 20240118 | 100300 | 1489507500 | 34950 | 34950 | 34950 | 34900 | 81 |
| 546 | 20240118 | 100200 | 1486676650 | 34950 | 34900 | 34950 | 34900 | 189 |
| 547 | 20240118 | 100100 | 1480072850 | 34900 | 34950 | 34950 | 34900 | 224 |
| 548 | 20240118 | 100000 | 1472253050 | 34950 | 34900 | 34950 | 34900 | 428 |
| 549 | 20240118 | 095900 | 1457295150 | 34900 | 34900 | 34900 | 34850 | 106 |
| 550 | 20240118 | 095800 | 1453595800 | 34900 | 34900 | 34950 | 34900 | 1044 |
| 551 | 20240118 | 095700 | 1417160150 | 34900 | 34900 | 34900 | 34850 | 88 |
| 552 | 20240118 | 095600 | 1414089000 | 34900 | 34900 | 34900 | 34850 | 629 |
| 553 | 20240118 | 095500 | 1392137050 | 34950 | 34950 | 34950 | 34950 | 103 |
| 554 | 20240118 | 095400 | 1388537200 | 34850 | 34850 | 34850 | 34850 | 207 |
| 555 | 20240118 | 095300 | 1381323250 | 34850 | 34850 | 34850 | 34850 | 239 |
| 556 | 20240118 | 095200 | 1372994100 | 34850 | 34850 | 34950 | 34800 | 2605 |
| 557 | 20240118 | 095100 | 1282217050 | 34900 | 34900 | 34900 | 34850 | 328 |
| 558 | 20240118 | 095000 | 1270770000 | 34900 | 34850 | 34900 | 34850 | 139 |
| 559 | 20240118 | 094900 | 1265922000 | 34850 | 34850 | 34850 | 34850 | 383 |
| 560 | 20240118 | 094800 | 1252574450 | 34850 | 34800 | 34850 | 34800 | 177 |
| 561 | 20240118 | 094700 | 1246410600 | 34800 | 34700 | 34800 | 34650 | 610 |
| 562 | 20240118 | 094600 | 1225232750 | 34700 | 34700 | 34700 | 34700 | 146 |
| 563 | 20240118 | 094500 | 1220166550 | 34700 | 34700 | 34700 | 34650 | 133 |
| 564 | 20240118 | 094400 | 1215551650 | 34700 | 34700 | 34700 | 34650 | 389 |
| 565 | 20240118 | 094300 | 1202063700 | 34700 | 34750 | 34750 | 34700 | 195 |
| 566 | 20240118 | 094200 | 1195297100 | 34750 | 34800 | 34800 | 34750 | 344 |
| 567 | 20240118 | 094100 | 1183337600 | 34800 | 34850 | 34900 | 34750 | 892 |
| 568 | 20240118 | 094000 | 1152304550 | 34850 | 34850 | 34850 | 34850 | 135 |
| 569 | 20240118 | 093900 | 1147599800 | 34850 | 34750 | 34850 | 34750 | 539 |
| 570 | 20240118 | 093800 | 1128839800 | 34750 | 34700 | 34750 | 34700 | 528 |
| 571 | 20240118 | 093700 | 1110504450 | 34700 | 34750 | 34750 | 34700 | 172 |
| 572 | 20240118 | 093600 | 1104536000 | 34750 | 34700 | 34750 | 34700 | 468 |
| 573 | 20240118 | 093500 | 1088293850 | 34700 | 34700 | 34700 | 34700 | 390 |
| 574 | 20240118 | 093400 | 1074760850 | 34700 | 34700 | 34700 | 34700 | 154 |
| 575 | 20240118 | 093300 | 1069417050 | 34750 | 34700 | 34750 | 34700 | 1099 |
| 576 | 20240118 | 093200 | 1031259550 | 34650 | 34650 | 34650 | 34650 | 808 |
| 577 | 20240118 | 093100 | 1003262350 | 34650 | 34600 | 34650 | 34600 | 4 |
| 578 | 20240118 | 093000 | 1003123800 | 34600 | 34600 | 34650 | 34600 | 424 |
| 579 | 20240118 | 092900 | 988452850 | 34600 | 34600 | 34600 | 34550 | 43 |
| 580 | 20240118 | 092800 | 986965600 | 34600 | 34550 | 34600 | 34550 | 105 |
| 581 | 20240118 | 092700 | 983337300 | 34550 | 34600 | 34600 | 34550 | 583 |
| 582 | 20240118 | 092600 | 963187150 | 34600 | 34650 | 34650 | 34600 | 96 |
| 583 | 20240118 | 092500 | 959864200 | 34650 | 34600 | 34650 | 34600 | 409 |
| 584 | 20240118 | 092400 | 945711650 | 34600 | 34600 | 34650 | 34600 | 67 |
| 585 | 20240118 | 092300 | 943393400 | 34650 | 34600 | 34650 | 34600 | 208 |
| 586 | 20240118 | 092200 | 936195600 | 34600 | 34600 | 34650 | 34600 | 274 |
| 587 | 20240118 | 092100 | 926715000 | 34550 | 34500 | 34550 | 34500 | 383 |
| 588 | 20240118 | 092000 | 913485100 | 34550 | 34550 | 34600 | 34500 | 577 |
| 589 | 20240118 | 091900 | 893550000 | 34550 | 34600 | 34650 | 34550 | 856 |
| 590 | 20240118 | 091800 | 863961650 | 34600 | 34550 | 34600 | 34500 | 426 |
| 591 | 20240118 | 091700 | 849251950 | 34550 | 34600 | 34650 | 34500 | 4320 |
| 592 | 20240118 | 091600 | 699940150 | 34600 | 34650 | 34700 | 34600 | 443 |
| 593 | 20240118 | 091500 | 684588150 | 34600 | 34650 | 34650 | 34600 | 256 |
| 594 | 20240118 | 091400 | 675718650 | 34650 | 34550 | 34650 | 34550 | 689 |
| 595 | 20240118 | 091300 | 651900950 | 34550 | 34600 | 34600 | 34500 | 21 |
| 596 | 20240118 | 091200 | 651175300 | 34650 | 34600 | 34650 | 34450 | 1321 |
| 597 | 20240118 | 091100 | 605543700 | 34600 | 34500 | 34600 | 34500 | 221 |
| 598 | 20240118 | 091000 | 597906800 | 34500 | 34450 | 34500 | 34400 | 1353 |
| 599 | 20240118 | 090900 | 551300650 | 34450 | 34400 | 34450 | 34350 | 604 |
| 600 | 20240118 | 090800 | 530527300 | 34350 | 34350 | 34450 | 34300 | 735 |
| 601 | 20240118 | 090700 | 505268100 | 34350 | 34550 | 34550 | 34350 | 3913 |
| 602 | 20240118 | 090600 | 370379650 | 34600 | 34700 | 34700 | 34550 | 1166 |
| 603 | 20240118 | 090500 | 330058400 | 34650 | 34700 | 34700 | 34600 | 271 |
| 604 | 20240118 | 090400 | 320668050 | 34700 | 34700 | 34700 | 34550 | 1192 |
| 605 | 20240118 | 090300 | 279427050 | 34650 | 34700 | 34750 | 34600 | 1585 |
| 606 | 20240118 | 090200 | 224463500 | 34700 | 34750 | 34750 | 34650 | 335 |
| 607 | 20240118 | 090100 | 212830150 | 34750 | 34700 | 34750 | 34450 | 2039 |
| 608 | 20240118 | 090000 | 142332600 | 34750 | 34500 | 34750 | 34500 | 4118 |