31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240117 | 184200 | 9763808950 | 31400 | 31400 | 31400 | 31400 | 17090 |
| 3 | 20240117 | 184100 | 9763808950 | 31400 | 31400 | 31400 | 31400 | 0 |
| 4 | 20240117 | 184000 | 9763808950 | 31400 | 31400 | 31400 | 31400 | 0 |
| 5 | 20240117 | 183900 | 9763808950 | 31400 | 31400 | 31400 | 31400 | 0 |
| 6 | 20240117 | 183800 | 9763808950 | 31400 | 31400 | 31400 | 31400 | 0 |
| 7 | 20240117 | 183700 | 9763808950 | 31400 | 31400 | 31400 | 31400 | 0 |
| 8 | 20240117 | 183600 | 9763808950 | 31400 | 31400 | 31400 | 31400 | 0 |
| 9 | 20240117 | 183500 | 9763808950 | 31400 | 31400 | 31400 | 31400 | 0 |
| 10 | 20240117 | 183400 | 9763808950 | 31400 | 31400 | 31400 | 31400 | 0 |
| 11 | 20240117 | 183300 | 9763808950 | 31400 | 31400 | 31400 | 31400 | 0 |
| 12 | 20240117 | 183200 | 9763808950 | 31400 | 31400 | 31400 | 31400 | 0 |
| 13 | 20240117 | 183100 | 9763808950 | 31400 | 31400 | 31400 | 31400 | 0 |
| 14 | 20240117 | 183000 | 9763808950 | 31400 | 31400 | 31400 | 31400 | 0 |
| 15 | 20240117 | 182900 | 9763808950 | 31400 | 31400 | 31400 | 31400 | 0 |
| 16 | 20240117 | 182800 | 9763808950 | 31400 | 31400 | 31400 | 31400 | 0 |
| 17 | 20240117 | 182700 | 9763808950 | 31400 | 31400 | 31400 | 31400 | 0 |
| 18 | 20240117 | 182600 | 9763808950 | 31400 | 31400 | 31400 | 31400 | 0 |
| 19 | 20240117 | 182500 | 9763808950 | 31400 | 31400 | 31400 | 31400 | 0 |
| 20 | 20240117 | 182400 | 9763808950 | 31400 | 31400 | 31400 | 31400 | 0 |
| 21 | 20240117 | 182300 | 9763808950 | 31400 | 31400 | 31400 | 31400 | 0 |
| 22 | 20240117 | 182200 | 9763808950 | 31400 | 31400 | 31400 | 31400 | 0 |
| 23 | 20240117 | 182100 | 9763808950 | 31400 | 31400 | 31400 | 31400 | 0 |
| 24 | 20240117 | 182000 | 9763808950 | 31400 | 31400 | 31400 | 31400 | 0 |
| 25 | 20240117 | 181900 | 9763808950 | 31400 | 31400 | 31400 | 31400 | 0 |
| 26 | 20240117 | 181800 | 9763808950 | 31400 | 31400 | 31400 | 31400 | 0 |
| 27 | 20240117 | 181700 | 9763808950 | 31400 | 31400 | 31400 | 31400 | 0 |
| 28 | 20240117 | 181600 | 9763808950 | 31400 | 31400 | 31400 | 31400 | 0 |
| 29 | 20240117 | 181500 | 9763808950 | 31400 | 31400 | 31400 | 31400 | 0 |
| 30 | 20240117 | 181400 | 9763808950 | 31400 | 31400 | 31400 | 31400 | 0 |
| 31 | 20240117 | 181300 | 9763808950 | 31400 | 31400 | 31400 | 31400 | 0 |
| 32 | 20240117 | 181200 | 9763808950 | 31400 | 31400 | 31400 | 31400 | 17090 |
| 33 | 20240117 | 181100 | 9763808950 | 31400 | 31400 | 31400 | 31400 | 0 |
| 34 | 20240117 | 181000 | 9763808950 | 31400 | 31400 | 31400 | 31400 | 0 |
| 35 | 20240117 | 180900 | 9763808950 | 31400 | 31400 | 31400 | 31400 | 0 |
| 36 | 20240117 | 180800 | 9763808950 | 31400 | 31400 | 31400 | 31400 | 0 |
| 37 | 20240117 | 180700 | 9763808950 | 31400 | 31400 | 31400 | 31400 | 0 |
| 38 | 20240117 | 180600 | 9763808950 | 31400 | 31400 | 31400 | 31400 | 0 |
| 39 | 20240117 | 180500 | 9763808950 | 31400 | 31400 | 31400 | 31400 | 0 |
| 40 | 20240117 | 180400 | 9763808950 | 31400 | 31400 | 31400 | 31400 | 0 |
| 41 | 20240117 | 180300 | 9763808950 | 31400 | 31400 | 31400 | 31400 | 0 |
| 42 | 20240117 | 180200 | 9763808950 | 31400 | 31400 | 31400 | 31400 | 0 |
| 43 | 20240117 | 180100 | 9763808950 | 31400 | 31400 | 31400 | 31400 | 0 |
| 44 | 20240117 | 180000 | 9763808950 | 31400 | 31400 | 31400 | 31400 | 0 |
| 45 | 20240117 | 175900 | 9763808950 | 31400 | 31400 | 31400 | 31400 | 0 |
| 46 | 20240117 | 175800 | 9763808950 | 31400 | 31400 | 31400 | 31400 | 0 |
| 47 | 20240117 | 175700 | 9763808950 | 31400 | 31400 | 31400 | 31400 | 0 |
| 48 | 20240117 | 175600 | 9763808950 | 31400 | 31400 | 31400 | 31400 | 0 |
| 49 | 20240117 | 175500 | 9763808950 | 31400 | 31400 | 31400 | 31400 | 0 |
| 50 | 20240117 | 175400 | 9763808950 | 31400 | 31400 | 31400 | 31400 | 0 |
| 51 | 20240117 | 175300 | 9763808950 | 31400 | 31400 | 31400 | 31400 | 0 |
| 52 | 20240117 | 175200 | 9763808950 | 31400 | 31400 | 31400 | 31400 | 0 |
| 53 | 20240117 | 175100 | 9763808950 | 31400 | 31400 | 31400 | 31400 | 0 |
| 54 | 20240117 | 175000 | 9763808950 | 31400 | 31400 | 31400 | 31400 | 0 |
| 55 | 20240117 | 174900 | 9763808950 | 31400 | 31400 | 31400 | 31400 | 0 |
| 56 | 20240117 | 174800 | 9763808950 | 31400 | 31400 | 31400 | 31400 | 0 |
| 57 | 20240117 | 174700 | 9763808950 | 31400 | 31400 | 31400 | 31400 | 0 |
| 58 | 20240117 | 174600 | 9763808950 | 31400 | 31400 | 31400 | 31400 | 0 |
| 59 | 20240117 | 174500 | 9763808950 | 31400 | 31400 | 31400 | 31400 | 0 |
| 60 | 20240117 | 174400 | 9763808950 | 31400 | 31400 | 31400 | 31400 | 0 |
| 61 | 20240117 | 174300 | 9763808950 | 31400 | 31400 | 31400 | 31400 | 0 |
| 62 | 20240117 | 174200 | 9763808950 | 31400 | 31400 | 31400 | 31400 | 17090 |
| 63 | 20240117 | 174100 | 9763808950 | 31400 | 31400 | 31400 | 31400 | 0 |
| 64 | 20240117 | 174000 | 9763808950 | 31400 | 31400 | 31400 | 31400 | 0 |
| 65 | 20240117 | 173900 | 9763808950 | 31400 | 31400 | 31400 | 31400 | 0 |
| 66 | 20240117 | 173800 | 9763808950 | 31400 | 31400 | 31400 | 31400 | 0 |
| 67 | 20240117 | 173700 | 9763808950 | 31400 | 31400 | 31400 | 31400 | 0 |
| 68 | 20240117 | 173600 | 9763808950 | 31400 | 31400 | 31400 | 31400 | 0 |
| 69 | 20240117 | 173500 | 9763808950 | 31400 | 31400 | 31400 | 31400 | 0 |
| 70 | 20240117 | 173400 | 9763808950 | 31400 | 31400 | 31400 | 31400 | 0 |
| 71 | 20240117 | 173300 | 9763808950 | 31400 | 31400 | 31400 | 31400 | 0 |
| 72 | 20240117 | 173200 | 9763808950 | 31400 | 31400 | 31400 | 31400 | 0 |
| 73 | 20240117 | 173100 | 9763808950 | 31400 | 31400 | 31400 | 31400 | 0 |
| 74 | 20240117 | 173000 | 9763808950 | 31400 | 31400 | 31400 | 31400 | 0 |
| 75 | 20240117 | 172900 | 9763808950 | 31400 | 31400 | 31400 | 31400 | 0 |
| 76 | 20240117 | 172800 | 9763808950 | 31400 | 31400 | 31400 | 31400 | 0 |
| 77 | 20240117 | 172700 | 9763808950 | 31400 | 31400 | 31400 | 31400 | 0 |
| 78 | 20240117 | 172600 | 9763808950 | 31400 | 31400 | 31400 | 31400 | 0 |
| 79 | 20240117 | 172500 | 9763808950 | 31400 | 31400 | 31400 | 31400 | 0 |
| 80 | 20240117 | 172400 | 9763808950 | 31400 | 31400 | 31400 | 31400 | 0 |
| 81 | 20240117 | 172300 | 9763808950 | 31400 | 31400 | 31400 | 31400 | 0 |
| 82 | 20240117 | 172200 | 9763808950 | 31400 | 31400 | 31400 | 31400 | 0 |
| 83 | 20240117 | 172100 | 9763808950 | 31400 | 31400 | 31400 | 31400 | 0 |
| 84 | 20240117 | 172000 | 9763808950 | 31400 | 31400 | 31400 | 31400 | 0 |
| 85 | 20240117 | 171900 | 9763808950 | 31400 | 31400 | 31400 | 31400 | 0 |
| 86 | 20240117 | 171800 | 9763808950 | 31400 | 31400 | 31400 | 31400 | 0 |
| 87 | 20240117 | 171700 | 9763808950 | 31400 | 31400 | 31400 | 31400 | 0 |
| 88 | 20240117 | 171600 | 9763808950 | 31400 | 31400 | 31400 | 31400 | 0 |
| 89 | 20240117 | 171500 | 9763808950 | 31400 | 31400 | 31400 | 31400 | 0 |
| 90 | 20240117 | 171400 | 9763808950 | 31400 | 31400 | 31400 | 31400 | 0 |
| 91 | 20240117 | 171300 | 9763808950 | 31400 | 31400 | 31400 | 31400 | 0 |
| 92 | 20240117 | 171200 | 9763808950 | 31400 | 31400 | 31400 | 31400 | 17090 |
| 93 | 20240117 | 171100 | 9763808950 | 31400 | 31400 | 31400 | 31400 | 0 |
| 94 | 20240117 | 171000 | 9763808950 | 31400 | 31400 | 31400 | 31400 | 0 |
| 95 | 20240117 | 170900 | 9763808950 | 31400 | 31400 | 31400 | 31400 | 0 |
| 96 | 20240117 | 170800 | 9763808950 | 31400 | 31400 | 31400 | 31400 | 0 |
| 97 | 20240117 | 170700 | 9763808950 | 31400 | 31400 | 31400 | 31400 | 0 |
| 98 | 20240117 | 170600 | 9763808950 | 31400 | 31400 | 31400 | 31400 | 0 |
| 99 | 20240117 | 170500 | 9763808950 | 31400 | 31400 | 31400 | 31400 | 0 |
| 100 | 20240117 | 170400 | 9763808950 | 31400 | 31400 | 31400 | 31400 | 0 |
| 101 | 20240117 | 170300 | 9763808950 | 31400 | 31400 | 31400 | 31400 | 0 |
| 102 | 20240117 | 170200 | 9763808950 | 31400 | 31400 | 31400 | 31400 | 0 |
| 103 | 20240117 | 170100 | 9763808950 | 31400 | 31400 | 31400 | 31400 | 0 |
| 104 | 20240117 | 170000 | 9763808950 | 31400 | 31400 | 31400 | 31400 | 0 |
| 105 | 20240117 | 165900 | 9763808950 | 31400 | 31400 | 31400 | 31400 | 0 |
| 106 | 20240117 | 165800 | 9763808950 | 31400 | 31400 | 31400 | 31400 | 0 |
| 107 | 20240117 | 165700 | 9763808950 | 31400 | 31400 | 31400 | 31400 | 0 |
| 108 | 20240117 | 165600 | 9763808950 | 31400 | 31400 | 31400 | 31400 | 0 |
| 109 | 20240117 | 165500 | 9763808950 | 31400 | 31400 | 31400 | 31400 | 0 |
| 110 | 20240117 | 165400 | 9763808950 | 31400 | 31400 | 31400 | 31400 | 0 |
| 111 | 20240117 | 165300 | 9763808950 | 31400 | 31400 | 31400 | 31400 | 0 |
| 112 | 20240117 | 165200 | 9763808950 | 31400 | 31400 | 31400 | 31400 | 0 |
| 113 | 20240117 | 165100 | 9763808950 | 31400 | 31400 | 31400 | 31400 | 0 |
| 114 | 20240117 | 165000 | 9763808950 | 31400 | 31400 | 31400 | 31400 | 0 |
| 115 | 20240117 | 164900 | 9763808950 | 31400 | 31400 | 31400 | 31400 | 0 |
| 116 | 20240117 | 164800 | 9763808950 | 31400 | 31400 | 31400 | 31400 | 0 |
| 117 | 20240117 | 164700 | 9763808950 | 31400 | 31400 | 31400 | 31400 | 0 |
| 118 | 20240117 | 164600 | 9763808950 | 31400 | 31400 | 31400 | 31400 | 0 |
| 119 | 20240117 | 164500 | 9763808950 | 31400 | 31400 | 31400 | 31400 | 0 |
| 120 | 20240117 | 164400 | 9763808950 | 31400 | 31400 | 31400 | 31400 | 0 |
| 121 | 20240117 | 164300 | 9763808950 | 31400 | 31400 | 31400 | 31400 | 0 |
| 122 | 20240117 | 164200 | 9763808950 | 31400 | 31400 | 31400 | 31400 | 17090 |
| 123 | 20240117 | 164100 | 9763808950 | 31400 | 31400 | 31400 | 31400 | 0 |
| 124 | 20240117 | 164000 | 9763808950 | 31400 | 31400 | 31400 | 31400 | 0 |
| 125 | 20240117 | 163900 | 9763808950 | 31400 | 31400 | 31400 | 31400 | 0 |
| 126 | 20240117 | 163800 | 9763808950 | 31400 | 31400 | 31400 | 31400 | 0 |
| 127 | 20240117 | 163700 | 9763808950 | 31400 | 31400 | 31400 | 31400 | 0 |
| 128 | 20240117 | 163600 | 9763808950 | 31400 | 31400 | 31400 | 31400 | 0 |
| 129 | 20240117 | 163500 | 9763808950 | 31400 | 31400 | 31400 | 31400 | 0 |
| 130 | 20240117 | 163400 | 9763808950 | 31400 | 31400 | 31400 | 31400 | 0 |
| 131 | 20240117 | 163300 | 9763808950 | 31400 | 31400 | 31400 | 31400 | 0 |
| 132 | 20240117 | 163200 | 9763808950 | 31400 | 31400 | 31400 | 31400 | 0 |
| 133 | 20240117 | 163100 | 9763808950 | 31400 | 31400 | 31400 | 31400 | 0 |
| 134 | 20240117 | 163000 | 9763808950 | 31400 | 31400 | 31400 | 31400 | 0 |
| 135 | 20240117 | 162900 | 9763808950 | 31400 | 31400 | 31400 | 31400 | 0 |
| 136 | 20240117 | 162800 | 9763808950 | 31400 | 31400 | 31400 | 31400 | 0 |
| 137 | 20240117 | 162700 | 9763808950 | 31400 | 31400 | 31400 | 31400 | 0 |
| 138 | 20240117 | 162600 | 9763808950 | 31400 | 31400 | 31400 | 31400 | 0 |
| 139 | 20240117 | 162500 | 9763808950 | 31400 | 31400 | 31400 | 31400 | 0 |
| 140 | 20240117 | 162400 | 9763808950 | 31400 | 31400 | 31400 | 31400 | 0 |
| 141 | 20240117 | 162300 | 9763808950 | 31400 | 31400 | 31400 | 31400 | 0 |
| 142 | 20240117 | 162200 | 9763808950 | 31400 | 31400 | 31400 | 31400 | 0 |
| 143 | 20240117 | 162100 | 9763808950 | 31400 | 31400 | 31400 | 31400 | 0 |
| 144 | 20240117 | 162000 | 9763808950 | 31400 | 31400 | 31400 | 31400 | 0 |
| 145 | 20240117 | 161900 | 9763808950 | 31400 | 31400 | 31400 | 31400 | 0 |
| 146 | 20240117 | 161800 | 9763808950 | 31400 | 31400 | 31400 | 31400 | 0 |
| 147 | 20240117 | 161700 | 9763808950 | 31400 | 31400 | 31400 | 31400 | 0 |
| 148 | 20240117 | 161600 | 9763808950 | 31400 | 31400 | 31400 | 31400 | 0 |
| 149 | 20240117 | 161500 | 9763808950 | 31400 | 31400 | 31400 | 31400 | 0 |
| 150 | 20240117 | 161400 | 9763808950 | 31400 | 31400 | 31400 | 31400 | 0 |
| 151 | 20240117 | 161300 | 9763808950 | 31400 | 31400 | 31400 | 31400 | 0 |
| 152 | 20240117 | 161200 | 9763808950 | 31400 | 31400 | 31400 | 31400 | 17090 |
| 153 | 20240117 | 161100 | 9763808950 | 31400 | 31400 | 31400 | 31400 | 0 |
| 154 | 20240117 | 161000 | 9763808950 | 31400 | 31400 | 31400 | 31400 | 0 |
| 155 | 20240117 | 160900 | 9763808950 | 31400 | 31400 | 31400 | 31400 | 0 |
| 156 | 20240117 | 160800 | 9763808950 | 31400 | 31400 | 31400 | 31400 | 0 |
| 157 | 20240117 | 160700 | 9763808950 | 31400 | 31400 | 31400 | 31400 | 0 |
| 158 | 20240117 | 160600 | 9763808950 | 31400 | 31400 | 31400 | 31400 | 0 |
| 159 | 20240117 | 160500 | 9763808950 | 31400 | 31400 | 31400 | 31400 | 0 |
| 160 | 20240117 | 160400 | 9763808950 | 31400 | 31400 | 31400 | 31400 | 0 |
| 161 | 20240117 | 160300 | 9763808950 | 31400 | 31400 | 31400 | 31400 | 0 |
| 162 | 20240117 | 160200 | 9763808950 | 31400 | 31400 | 31400 | 31400 | 0 |
| 163 | 20240117 | 160100 | 9763808950 | 31400 | 31400 | 31400 | 31400 | 0 |
| 164 | 20240117 | 160000 | 9763808950 | 31400 | 31400 | 31400 | 31400 | 0 |
| 165 | 20240117 | 155900 | 9763808950 | 31400 | 31400 | 31400 | 31400 | 0 |
| 166 | 20240117 | 155800 | 9763808950 | 31400 | 31400 | 31400 | 31400 | 0 |
| 167 | 20240117 | 155700 | 9763808950 | 31400 | 31400 | 31400 | 31400 | 0 |
| 168 | 20240117 | 155600 | 9763808950 | 31400 | 31400 | 31400 | 31400 | 0 |
| 169 | 20240117 | 155500 | 9763808950 | 31400 | 31400 | 31400 | 31400 | 0 |
| 170 | 20240117 | 155400 | 9763808950 | 31400 | 31400 | 31400 | 31400 | 0 |
| 171 | 20240117 | 155300 | 9763808950 | 31400 | 31400 | 31400 | 31400 | 0 |
| 172 | 20240117 | 155200 | 9763808950 | 31400 | 31400 | 31400 | 31400 | 0 |
| 173 | 20240117 | 155100 | 9763808950 | 31400 | 31400 | 31400 | 31400 | 0 |
| 174 | 20240117 | 155000 | 9763808950 | 31400 | 31400 | 31400 | 31400 | 0 |
| 175 | 20240117 | 154900 | 9763808950 | 31400 | 31400 | 31400 | 31400 | 0 |
| 176 | 20240117 | 154800 | 9763808950 | 31400 | 31400 | 31400 | 31400 | 0 |
| 177 | 20240117 | 154700 | 9763808950 | 31400 | 31400 | 31400 | 31400 | 0 |
| 178 | 20240117 | 154600 | 9763808950 | 31400 | 31400 | 31400 | 31400 | 0 |
| 179 | 20240117 | 154500 | 9763808950 | 31400 | 31400 | 31400 | 31400 | 0 |
| 180 | 20240117 | 154400 | 9763808950 | 31400 | 31400 | 31400 | 31400 | 0 |
| 181 | 20240117 | 154300 | 9763808950 | 31400 | 31400 | 31400 | 31400 | 0 |
| 182 | 20240117 | 154200 | 9763808950 | 31400 | 31400 | 31400 | 31400 | 17090 |
| 183 | 20240117 | 154100 | 9763808950 | 31400 | 31400 | 31400 | 31400 | 0 |
| 184 | 20240117 | 154000 | 9763808950 | 31400 | 31400 | 31400 | 31400 | 0 |
| 185 | 20240117 | 153900 | 9763808950 | 31400 | 31400 | 31400 | 31400 | 0 |
| 186 | 20240117 | 153800 | 9763808950 | 31400 | 31400 | 31400 | 31400 | 0 |
| 187 | 20240117 | 153700 | 9763808950 | 31400 | 31400 | 31400 | 31400 | 0 |
| 188 | 20240117 | 153600 | 9763808950 | 31400 | 31400 | 31400 | 31400 | 0 |
| 189 | 20240117 | 153500 | 9763808950 | 31400 | 31400 | 31400 | 31400 | 0 |
| 190 | 20240117 | 153400 | 9763808950 | 31400 | 31400 | 31400 | 31400 | 0 |
| 191 | 20240117 | 153300 | 9763808950 | 31400 | 31400 | 31400 | 31400 | 0 |
| 192 | 20240117 | 153200 | 9763808950 | 31400 | 31400 | 31400 | 31400 | 0 |
| 193 | 20240117 | 153100 | 9763808950 | 31400 | 31400 | 31400 | 31400 | 0 |
| 194 | 20240117 | 153000 | 9763808950 | 31400 | 31400 | 31400 | 31400 | 17090 |
| 195 | 20240117 | 152900 | 9227182950 | 31400 | 31400 | 31400 | 31400 | 0 |
| 196 | 20240117 | 152800 | 9227182950 | 31400 | 31400 | 31400 | 31400 | 0 |
| 197 | 20240117 | 152700 | 9227182950 | 31400 | 31400 | 31400 | 31400 | 0 |
| 198 | 20240117 | 152600 | 9227182950 | 31400 | 31400 | 31400 | 31400 | 0 |
| 199 | 20240117 | 152500 | 9227182950 | 31400 | 31400 | 31400 | 31400 | 0 |
| 200 | 20240117 | 152400 | 9227182950 | 31400 | 31400 | 31400 | 31400 | 0 |
| 201 | 20240117 | 152300 | 9227182950 | 31400 | 31400 | 31400 | 31400 | 0 |
| 202 | 20240117 | 152200 | 9227182950 | 31400 | 31400 | 31400 | 31400 | 0 |
| 203 | 20240117 | 152100 | 9227182950 | 31400 | 31400 | 31400 | 31400 | 0 |
| 204 | 20240117 | 152000 | 9227182950 | 31400 | 31400 | 31400 | 31400 | 0 |
| 205 | 20240117 | 151900 | 9227182950 | 31400 | 31400 | 31450 | 31400 | 774 |
| 206 | 20240117 | 151800 | 9202875700 | 31400 | 31400 | 31450 | 31400 | 990 |
| 207 | 20240117 | 151700 | 9171750200 | 31450 | 31450 | 31450 | 31400 | 1080 |
| 208 | 20240117 | 151600 | 9137788550 | 31450 | 31450 | 31450 | 31400 | 693 |
| 209 | 20240117 | 151500 | 9116017100 | 31450 | 31400 | 31450 | 31400 | 655 |
| 210 | 20240117 | 151400 | 9095423500 | 31450 | 31400 | 31450 | 31400 | 212 |
| 211 | 20240117 | 151300 | 9088758400 | 31450 | 31450 | 31450 | 31400 | 976 |
| 212 | 20240117 | 151200 | 9058066750 | 31450 | 31400 | 31450 | 31400 | 102 |
| 213 | 20240117 | 151100 | 9054859600 | 31450 | 31400 | 31450 | 31400 | 2232 |
| 214 | 20240117 | 151000 | 8984670350 | 31400 | 31400 | 31450 | 31400 | 400 |
| 215 | 20240117 | 150900 | 8972109600 | 31400 | 31400 | 31450 | 31400 | 1025 |
| 216 | 20240117 | 150800 | 8939922200 | 31400 | 31400 | 31450 | 31400 | 399 |
| 217 | 20240117 | 150700 | 8927387200 | 31400 | 31400 | 31450 | 31400 | 501 |
| 218 | 20240117 | 150600 | 8911652350 | 31450 | 31400 | 31450 | 31400 | 198 |
| 219 | 20240117 | 150500 | 8905434150 | 31400 | 31450 | 31450 | 31350 | 243 |
| 220 | 20240117 | 150400 | 8897800050 | 31400 | 31350 | 31450 | 31350 | 555 |
| 221 | 20240117 | 150300 | 8880383800 | 31400 | 31350 | 31400 | 31350 | 748 |
| 222 | 20240117 | 150200 | 8856905100 | 31400 | 31350 | 31400 | 31350 | 264 |
| 223 | 20240117 | 150100 | 8848622500 | 31400 | 31400 | 31400 | 31350 | 483 |
| 224 | 20240117 | 150000 | 8833459350 | 31350 | 31350 | 31450 | 31350 | 2323 |
| 225 | 20240117 | 145900 | 8760527150 | 31400 | 31350 | 31400 | 31350 | 497 |
| 226 | 20240117 | 145800 | 8744944250 | 31350 | 31350 | 31400 | 31350 | 448 |
| 227 | 20240117 | 145700 | 8730896200 | 31350 | 31350 | 31400 | 31350 | 530 |
| 228 | 20240117 | 145600 | 8714278850 | 31350 | 31400 | 31400 | 31350 | 625 |
| 229 | 20240117 | 145500 | 8694682950 | 31400 | 31400 | 31400 | 31350 | 907 |
| 230 | 20240117 | 145400 | 8666221800 | 31350 | 31350 | 31400 | 31350 | 853 |
| 231 | 20240117 | 145300 | 8639475900 | 31350 | 31350 | 31400 | 31350 | 768 |
| 232 | 20240117 | 145200 | 8615380700 | 31350 | 31350 | 31400 | 31350 | 547 |
| 233 | 20240117 | 145100 | 8598229150 | 31350 | 31400 | 31450 | 31350 | 346 |
| 234 | 20240117 | 145000 | 8587373550 | 31400 | 31450 | 31450 | 31400 | 1859 |
| 235 | 20240117 | 144900 | 8528999000 | 31400 | 31400 | 31450 | 31400 | 411 |
| 236 | 20240117 | 144800 | 8516090450 | 31450 | 31400 | 31450 | 31400 | 323 |
| 237 | 20240117 | 144700 | 8505947300 | 31400 | 31400 | 31450 | 31400 | 535 |
| 238 | 20240117 | 144600 | 8489146900 | 31400 | 31400 | 31450 | 31400 | 363 |
| 239 | 20240117 | 144500 | 8477746350 | 31450 | 31400 | 31450 | 31400 | 233 |
| 240 | 20240117 | 144400 | 8470426000 | 31400 | 31400 | 31450 | 31400 | 378 |
| 241 | 20240117 | 144300 | 8458555900 | 31400 | 31450 | 31450 | 31400 | 239 |
| 242 | 20240117 | 144200 | 8451049400 | 31400 | 31450 | 31450 | 31400 | 378 |
| 243 | 20240117 | 144100 | 8439173150 | 31400 | 31400 | 31450 | 31400 | 479 |
| 244 | 20240117 | 144000 | 8424128400 | 31400 | 31400 | 31450 | 31400 | 584 |
| 245 | 20240117 | 143900 | 8405789100 | 31400 | 31450 | 31450 | 31400 | 264 |
| 246 | 20240117 | 143800 | 8397497250 | 31400 | 31350 | 31450 | 31350 | 418 |
| 247 | 20240117 | 143700 | 8384376350 | 31350 | 31400 | 31450 | 31350 | 228 |
| 248 | 20240117 | 143600 | 8377218450 | 31400 | 31400 | 31450 | 31350 | 799 |
| 249 | 20240117 | 143500 | 8352133650 | 31400 | 31400 | 31450 | 31350 | 5003 |
| 250 | 20240117 | 143400 | 8195050250 | 31400 | 31400 | 31450 | 31400 | 228 |
| 251 | 20240117 | 143300 | 8187889950 | 31400 | 31400 | 31450 | 31400 | 1035 |
| 252 | 20240117 | 143200 | 8155389000 | 31400 | 31400 | 31450 | 31400 | 721 |
| 253 | 20240117 | 143100 | 8132748150 | 31450 | 31400 | 31450 | 31400 | 361 |
| 254 | 20240117 | 143000 | 8121411200 | 31450 | 31400 | 31450 | 31400 | 331 |
| 255 | 20240117 | 142900 | 8111016700 | 31400 | 31400 | 31450 | 31400 | 495 |
| 256 | 20240117 | 142800 | 8095471550 | 31400 | 31450 | 31450 | 31400 | 396 |
| 257 | 20240117 | 142700 | 8083030400 | 31400 | 31400 | 31450 | 31400 | 421 |
| 258 | 20240117 | 142600 | 8069808850 | 31400 | 31450 | 31450 | 31400 | 287 |
| 259 | 20240117 | 142500 | 8060794800 | 31450 | 31400 | 31450 | 31400 | 573 |
| 260 | 20240117 | 142400 | 8042800600 | 31400 | 31450 | 31450 | 31400 | 240 |
| 261 | 20240117 | 142300 | 8035258800 | 31400 | 31400 | 31450 | 31400 | 297 |
| 262 | 20240117 | 142200 | 8025930450 | 31450 | 31400 | 31450 | 31400 | 532 |
| 263 | 20240117 | 142100 | 8009222500 | 31450 | 31400 | 31450 | 31400 | 493 |
| 264 | 20240117 | 142000 | 7993736100 | 31400 | 31400 | 31450 | 31400 | 573 |
| 265 | 20240117 | 141900 | 7975739050 | 31400 | 31400 | 31450 | 31400 | 1519 |
| 266 | 20240117 | 141800 | 7928020000 | 31400 | 31400 | 31450 | 31400 | 423 |
| 267 | 20240117 | 141700 | 7914723450 | 31450 | 31450 | 31500 | 31450 | 820 |
| 268 | 20240117 | 141600 | 7888931200 | 31500 | 31450 | 31500 | 31450 | 254 |
| 269 | 20240117 | 141500 | 7880939250 | 31450 | 31450 | 31500 | 31450 | 886 |
| 270 | 20240117 | 141400 | 7853071650 | 31500 | 31450 | 31500 | 31450 | 1703 |
| 271 | 20240117 | 141300 | 7799509350 | 31450 | 31400 | 31450 | 31400 | 293 |
| 272 | 20240117 | 141200 | 7790299950 | 31400 | 31400 | 31450 | 31400 | 211 |
| 273 | 20240117 | 141100 | 7783671400 | 31400 | 31400 | 31450 | 31400 | 1175 |
| 274 | 20240117 | 141000 | 7746721450 | 31400 | 31450 | 31450 | 31400 | 160 |
| 275 | 20240117 | 140900 | 7741697200 | 31450 | 31400 | 31450 | 31400 | 450 |
| 276 | 20240117 | 140800 | 7727555450 | 31450 | 31400 | 31450 | 31400 | 770 |
| 277 | 20240117 | 140700 | 7703342600 | 31400 | 31450 | 31450 | 31400 | 458 |
| 278 | 20240117 | 140600 | 7688947400 | 31400 | 31400 | 31450 | 31400 | 463 |
| 279 | 20240117 | 140500 | 7674399850 | 31400 | 31500 | 31500 | 31400 | 7179 |
| 280 | 20240117 | 140400 | 7448628400 | 31500 | 31550 | 31600 | 31500 | 16795 |
| 281 | 20240117 | 140300 | 6919354250 | 31550 | 31550 | 31600 | 31550 | 270 |
| 282 | 20240117 | 140200 | 6910832250 | 31600 | 31600 | 31600 | 31550 | 232 |
| 283 | 20240117 | 140100 | 6903505250 | 31550 | 31600 | 31600 | 31550 | 336 |
| 284 | 20240117 | 140000 | 6892891300 | 31600 | 31600 | 31600 | 31550 | 555 |
| 285 | 20240117 | 135900 | 6875364900 | 31600 | 31550 | 31600 | 31550 | 191 |
| 286 | 20240117 | 135800 | 6869338550 | 31550 | 31550 | 31600 | 31550 | 308 |
| 287 | 20240117 | 135700 | 6859617800 | 31550 | 31550 | 31600 | 31550 | 516 |
| 288 | 20240117 | 135600 | 6843328900 | 31550 | 31600 | 31600 | 31550 | 189 |
| 289 | 20240117 | 135500 | 6837363550 | 31550 | 31550 | 31600 | 31550 | 113 |
| 290 | 20240117 | 135400 | 6833796900 | 31550 | 31600 | 31600 | 31550 | 179 |
| 291 | 20240117 | 135300 | 6828148800 | 31600 | 31600 | 31600 | 31550 | 162 |
| 292 | 20240117 | 135200 | 6823034350 | 31600 | 31550 | 31600 | 31550 | 935 |
| 293 | 20240117 | 135100 | 6793497350 | 31600 | 31600 | 31600 | 31550 | 1142 |
| 294 | 20240117 | 135000 | 6757419700 | 31550 | 31650 | 31650 | 31550 | 473 |
| 295 | 20240117 | 134900 | 6742474800 | 31650 | 31650 | 31650 | 31550 | 389 |
| 296 | 20240117 | 134800 | 6730181700 | 31600 | 31550 | 31650 | 31550 | 2479 |
| 297 | 20240117 | 134700 | 6651839850 | 31600 | 31600 | 31600 | 31550 | 205 |
| 298 | 20240117 | 134600 | 6645369150 | 31600 | 31600 | 31600 | 31550 | 350 |
| 299 | 20240117 | 134500 | 6634318100 | 31600 | 31550 | 31600 | 31550 | 374 |
| 300 | 20240117 | 134400 | 6622508850 | 31550 | 31600 | 31600 | 31550 | 230 |
| 301 | 20240117 | 134300 | 6615244700 | 31600 | 31550 | 31600 | 31550 | 142 |
| 302 | 20240117 | 134200 | 6610761900 | 31550 | 31550 | 31600 | 31550 | 1819 |
| 303 | 20240117 | 134100 | 6553299200 | 31600 | 31550 | 31600 | 31550 | 910 |
| 304 | 20240117 | 134000 | 6524554450 | 31550 | 31600 | 31600 | 31550 | 896 |
| 305 | 20240117 | 133900 | 6496257350 | 31550 | 31550 | 31600 | 31550 | 472 |
| 306 | 20240117 | 133800 | 6481364400 | 31550 | 31550 | 31600 | 31550 | 618 |
| 307 | 20240117 | 133700 | 6461859700 | 31600 | 31550 | 31600 | 31550 | 287 |
| 308 | 20240117 | 133600 | 6452800450 | 31550 | 31550 | 31600 | 31550 | 1431 |
| 309 | 20240117 | 133500 | 6407651650 | 31600 | 31550 | 31600 | 31550 | 897 |
| 310 | 20240117 | 133400 | 6379320150 | 31600 | 31550 | 31600 | 31550 | 272 |
| 311 | 20240117 | 133300 | 6370736450 | 31600 | 31550 | 31600 | 31550 | 326 |
| 312 | 20240117 | 133200 | 6360446100 | 31550 | 31550 | 31600 | 31550 | 338 |
| 313 | 20240117 | 133100 | 6349780300 | 31550 | 31600 | 31600 | 31550 | 414 |
| 314 | 20240117 | 133000 | 6336714800 | 31550 | 31600 | 31600 | 31550 | 361 |
| 315 | 20240117 | 132900 | 6325323550 | 31550 | 31550 | 31600 | 31550 | 460 |
| 316 | 20240117 | 132800 | 6310809850 | 31600 | 31550 | 31600 | 31550 | 227 |
| 317 | 20240117 | 132700 | 6303646000 | 31550 | 31600 | 31600 | 31550 | 393 |
| 318 | 20240117 | 132600 | 6291244550 | 31600 | 31550 | 31600 | 31550 | 637 |
| 319 | 20240117 | 132500 | 6271144800 | 31550 | 31550 | 31600 | 31550 | 234 |
| 320 | 20240117 | 132400 | 6263760900 | 31550 | 31550 | 31600 | 31550 | 374 |
| 321 | 20240117 | 132300 | 6251960400 | 31550 | 31550 | 31600 | 31550 | 316 |
| 322 | 20240117 | 132200 | 6241988600 | 31550 | 31550 | 31600 | 31550 | 621 |
| 323 | 20240117 | 132100 | 6222391500 | 31550 | 31600 | 31600 | 31550 | 428 |
| 324 | 20240117 | 132000 | 6208886500 | 31550 | 31550 | 31600 | 31550 | 889 |
| 325 | 20240117 | 131900 | 6180838100 | 31550 | 31550 | 31600 | 31550 | 206 |
| 326 | 20240117 | 131800 | 6174336800 | 31550 | 31550 | 31600 | 31550 | 375 |
| 327 | 20240117 | 131700 | 6162504200 | 31550 | 31600 | 31600 | 31550 | 421 |
| 328 | 20240117 | 131600 | 6149217200 | 31550 | 31600 | 31600 | 31550 | 302 |
| 329 | 20240117 | 131500 | 6139687300 | 31550 | 31550 | 31600 | 31550 | 371 |
| 330 | 20240117 | 131400 | 6127980650 | 31550 | 31550 | 31600 | 31550 | 297 |
| 331 | 20240117 | 131300 | 6118609400 | 31550 | 31550 | 31600 | 31550 | 317 |
| 332 | 20240117 | 131200 | 6108606950 | 31550 | 31600 | 31600 | 31550 | 500 |
| 333 | 20240117 | 131100 | 6092830050 | 31550 | 31550 | 31600 | 31550 | 124 |
| 334 | 20240117 | 131000 | 6088917150 | 31550 | 31600 | 31600 | 31550 | 210 |
| 335 | 20240117 | 130900 | 6082289250 | 31550 | 31550 | 31600 | 31550 | 219 |
| 336 | 20240117 | 130800 | 6075377550 | 31550 | 31550 | 31600 | 31550 | 227 |
| 337 | 20240117 | 130700 | 6068213350 | 31550 | 31600 | 31600 | 31550 | 330 |
| 338 | 20240117 | 130600 | 6057793050 | 31550 | 31600 | 31600 | 31550 | 150 |
| 339 | 20240117 | 130500 | 6053058500 | 31550 | 31550 | 31600 | 31550 | 1199 |
| 340 | 20240117 | 130400 | 6015191250 | 31600 | 31600 | 31600 | 31550 | 195 |
| 341 | 20240117 | 130300 | 6009036950 | 31550 | 31550 | 31600 | 31550 | 207 |
| 342 | 20240117 | 130200 | 6002506050 | 31550 | 31550 | 31600 | 31550 | 254 |
| 343 | 20240117 | 130100 | 5994490550 | 31550 | 31550 | 31600 | 31550 | 250 |
| 344 | 20240117 | 130000 | 5986602600 | 31600 | 31550 | 31600 | 31550 | 384 |
| 345 | 20240117 | 125900 | 5974480250 | 31550 | 31550 | 31600 | 31550 | 393 |
| 346 | 20240117 | 125800 | 5962074800 | 31550 | 31550 | 31600 | 31550 | 262 |
| 347 | 20240117 | 125700 | 5953808250 | 31550 | 31600 | 31600 | 31550 | 434 |
| 348 | 20240117 | 125600 | 5940113700 | 31550 | 31550 | 31600 | 31550 | 189 |
| 349 | 20240117 | 125500 | 5934148250 | 31550 | 31600 | 31650 | 31550 | 902 |
| 350 | 20240117 | 125400 | 5905654250 | 31600 | 31600 | 31650 | 31600 | 100 |
| 351 | 20240117 | 125300 | 5902493500 | 31600 | 31600 | 31650 | 31600 | 218 |
| 352 | 20240117 | 125200 | 5895601850 | 31600 | 31600 | 31650 | 31600 | 235 |
| 353 | 20240117 | 125100 | 5888175550 | 31600 | 31650 | 31650 | 31600 | 77 |
| 354 | 20240117 | 125000 | 5885741500 | 31600 | 31650 | 31650 | 31600 | 664 |
| 355 | 20240117 | 124900 | 5864742550 | 31600 | 31650 | 31650 | 31600 | 271 |
| 356 | 20240117 | 124800 | 5856176700 | 31600 | 31600 | 31650 | 31600 | 307 |
| 357 | 20240117 | 124700 | 5846469400 | 31650 | 31600 | 31650 | 31600 | 135 |
| 358 | 20240117 | 124600 | 5842201800 | 31650 | 31650 | 31650 | 31600 | 212 |
| 359 | 20240117 | 124500 | 5835497850 | 31650 | 31600 | 31650 | 31600 | 210 |
| 360 | 20240117 | 124400 | 5828859800 | 31650 | 31650 | 31650 | 31600 | 294 |
| 361 | 20240117 | 124300 | 5819560800 | 31650 | 31650 | 31700 | 31600 | 388 |
| 362 | 20240117 | 124200 | 5807281150 | 31650 | 31700 | 31700 | 31650 | 458 |
| 363 | 20240117 | 124100 | 5792776850 | 31700 | 31600 | 31700 | 31600 | 155 |
| 364 | 20240117 | 124000 | 5787873750 | 31600 | 31600 | 31700 | 31600 | 271 |
| 365 | 20240117 | 123900 | 5779300500 | 31600 | 31650 | 31700 | 31600 | 585 |
| 366 | 20240117 | 123800 | 5760784900 | 31600 | 31600 | 31700 | 31600 | 396 |
| 367 | 20240117 | 123700 | 5748249150 | 31600 | 31600 | 31650 | 31600 | 134 |
| 368 | 20240117 | 123600 | 5744013700 | 31600 | 31650 | 31700 | 31600 | 179 |
| 369 | 20240117 | 123500 | 5738350850 | 31600 | 31650 | 31700 | 31600 | 293 |
| 370 | 20240117 | 123400 | 5729079000 | 31650 | 31650 | 31700 | 31650 | 248 |
| 371 | 20240117 | 123300 | 5721227600 | 31650 | 31650 | 31700 | 31600 | 1279 |
| 372 | 20240117 | 123200 | 5680748100 | 31600 | 31600 | 31650 | 31600 | 273 |
| 373 | 20240117 | 123100 | 5672115850 | 31650 | 31650 | 31650 | 31600 | 482 |
| 374 | 20240117 | 123000 | 5656865350 | 31600 | 31600 | 31650 | 31600 | 103 |
| 375 | 20240117 | 122900 | 5653608450 | 31600 | 31650 | 31650 | 31600 | 722 |
| 376 | 20240117 | 122800 | 5630792500 | 31600 | 31650 | 31650 | 31600 | 145 |
| 377 | 20240117 | 122700 | 5626209100 | 31600 | 31600 | 31650 | 31600 | 130 |
| 378 | 20240117 | 122600 | 5622097950 | 31650 | 31600 | 31650 | 31600 | 198 |
| 379 | 20240117 | 122500 | 5615838000 | 31600 | 31600 | 31650 | 31600 | 559 |
| 380 | 20240117 | 122400 | 5598151400 | 31600 | 31600 | 31650 | 31600 | 232 |
| 381 | 20240117 | 122300 | 5590819550 | 31600 | 31650 | 31650 | 31600 | 255 |
| 382 | 20240117 | 122200 | 5582759500 | 31650 | 31600 | 31650 | 31600 | 321 |
| 383 | 20240117 | 122100 | 5572614850 | 31600 | 31600 | 31650 | 31600 | 135 |
| 384 | 20240117 | 122000 | 5568347350 | 31650 | 31600 | 31650 | 31600 | 750 |
| 385 | 20240117 | 121900 | 5544615450 | 31650 | 31600 | 31650 | 31600 | 1941 |
| 386 | 20240117 | 121800 | 5483194500 | 31650 | 31600 | 31650 | 31600 | 464 |
| 387 | 20240117 | 121700 | 5468520300 | 31600 | 31600 | 31650 | 31600 | 99 |
| 388 | 20240117 | 121600 | 5465391250 | 31650 | 31650 | 31650 | 31600 | 665 |
| 389 | 20240117 | 121500 | 5444372650 | 31600 | 31550 | 31650 | 31550 | 354 |
| 390 | 20240117 | 121400 | 5433178350 | 31600 | 31600 | 31650 | 31550 | 320 |
| 391 | 20240117 | 121300 | 5423069850 | 31600 | 31650 | 31650 | 31550 | 214 |
| 392 | 20240117 | 121200 | 5416307800 | 31600 | 31600 | 31650 | 31600 | 390 |
| 393 | 20240117 | 121100 | 5403983100 | 31600 | 31600 | 31650 | 31600 | 298 |
| 394 | 20240117 | 121000 | 5394563400 | 31600 | 31550 | 31650 | 31550 | 2414 |
| 395 | 20240117 | 120900 | 5318280550 | 31600 | 31550 | 31600 | 31550 | 188 |
| 396 | 20240117 | 120800 | 5312348450 | 31550 | 31550 | 31600 | 31550 | 231 |
| 397 | 20240117 | 120700 | 5305058850 | 31550 | 31550 | 31600 | 31500 | 2005 |
| 398 | 20240117 | 120600 | 5241803200 | 31550 | 31600 | 31600 | 31550 | 1269 |
| 399 | 20240117 | 120500 | 5201765250 | 31600 | 31600 | 31600 | 31550 | 164 |
| 400 | 20240117 | 120400 | 5196589400 | 31550 | 31600 | 31600 | 31550 | 311 |
| 401 | 20240117 | 120300 | 5186776200 | 31550 | 31550 | 31600 | 31550 | 306 |
| 402 | 20240117 | 120200 | 5177118500 | 31550 | 31600 | 31600 | 31550 | 253 |
| 403 | 20240117 | 120100 | 5169135400 | 31550 | 31550 | 31600 | 31550 | 273 |
| 404 | 20240117 | 120000 | 5160521500 | 31550 | 31550 | 31600 | 31550 | 417 |
| 405 | 20240117 | 115900 | 5147363200 | 31550 | 31550 | 31600 | 31550 | 584 |
| 406 | 20240117 | 115800 | 5128934950 | 31550 | 31550 | 31600 | 31550 | 537 |
| 407 | 20240117 | 115700 | 5111991800 | 31550 | 31550 | 31600 | 31550 | 222 |
| 408 | 20240117 | 115600 | 5104986300 | 31550 | 31600 | 31600 | 31550 | 459 |
| 409 | 20240117 | 115500 | 5090501100 | 31600 | 31550 | 31600 | 31550 | 410 |
| 410 | 20240117 | 115400 | 5077564500 | 31550 | 31550 | 31600 | 31550 | 381 |
| 411 | 20240117 | 115300 | 5065542750 | 31550 | 31600 | 31600 | 31550 | 409 |
| 412 | 20240117 | 115200 | 5052637500 | 31600 | 31550 | 31600 | 31550 | 470 |
| 413 | 20240117 | 115100 | 5037806100 | 31550 | 31550 | 31600 | 31550 | 747 |
| 414 | 20240117 | 115000 | 5014237200 | 31550 | 31550 | 31600 | 31550 | 286 |
| 415 | 20240117 | 114900 | 5005212450 | 31550 | 31600 | 31600 | 31550 | 1750 |
| 416 | 20240117 | 114800 | 4949997650 | 31550 | 31550 | 31600 | 31550 | 451 |
| 417 | 20240117 | 114700 | 4935765400 | 31550 | 31550 | 31600 | 31550 | 678 |
| 418 | 20240117 | 114600 | 4914365850 | 31550 | 31600 | 31600 | 31550 | 1374 |
| 419 | 20240117 | 114500 | 4871009050 | 31550 | 31550 | 31600 | 31550 | 354 |
| 420 | 20240117 | 114400 | 4859838700 | 31550 | 31550 | 31600 | 31550 | 567 |
| 421 | 20240117 | 114300 | 4841946600 | 31600 | 31550 | 31600 | 31550 | 3035 |
| 422 | 20240117 | 114200 | 4746095700 | 31600 | 31600 | 31600 | 31550 | 423 |
| 423 | 20240117 | 114100 | 4732748000 | 31600 | 31600 | 31650 | 31550 | 492 |
| 424 | 20240117 | 114000 | 4717219550 | 31650 | 31600 | 31650 | 31600 | 4297 |
| 425 | 20240117 | 113900 | 4581432900 | 31650 | 31600 | 31650 | 31600 | 501 |
| 426 | 20240117 | 113800 | 4565600000 | 31650 | 31650 | 31650 | 31600 | 369 |
| 427 | 20240117 | 113700 | 4553933650 | 31600 | 31600 | 31650 | 31600 | 537 |
| 428 | 20240117 | 113600 | 4536962200 | 31600 | 31600 | 31650 | 31600 | 440 |
| 429 | 20240117 | 113500 | 4523057150 | 31650 | 31650 | 31650 | 31600 | 341 |
| 430 | 20240117 | 113400 | 4512279950 | 31600 | 31600 | 31650 | 31600 | 685 |
| 431 | 20240117 | 113300 | 4490614300 | 31600 | 31600 | 31650 | 31600 | 505 |
| 432 | 20240117 | 113200 | 4474653300 | 31650 | 31600 | 31650 | 31600 | 762 |
| 433 | 20240117 | 113100 | 4450568150 | 31650 | 31600 | 31650 | 31600 | 417 |
| 434 | 20240117 | 113000 | 4437389000 | 31650 | 31650 | 31650 | 31600 | 315 |
| 435 | 20240117 | 112900 | 4427431400 | 31600 | 31600 | 31650 | 31600 | 529 |
| 436 | 20240117 | 112800 | 4410707700 | 31600 | 31600 | 31650 | 31600 | 432 |
| 437 | 20240117 | 112700 | 4397055800 | 31600 | 31650 | 31650 | 31600 | 357 |
| 438 | 20240117 | 112600 | 4385771300 | 31650 | 31650 | 31650 | 31600 | 458 |
| 439 | 20240117 | 112500 | 4371282450 | 31650 | 31600 | 31650 | 31600 | 610 |
| 440 | 20240117 | 112400 | 4352002700 | 31650 | 31650 | 31650 | 31600 | 579 |
| 441 | 20240117 | 112300 | 4333705400 | 31600 | 31600 | 31650 | 31600 | 461 |
| 442 | 20240117 | 112200 | 4319124300 | 31650 | 31650 | 31650 | 31600 | 649 |
| 443 | 20240117 | 112100 | 4298596450 | 31600 | 31650 | 31650 | 31600 | 497 |
| 444 | 20240117 | 112000 | 4282871050 | 31600 | 31600 | 31650 | 31600 | 531 |
| 445 | 20240117 | 111900 | 4266074900 | 31650 | 31600 | 31650 | 31600 | 689 |
| 446 | 20240117 | 111800 | 4244277950 | 31650 | 31650 | 31650 | 31600 | 431 |
| 447 | 20240117 | 111700 | 4230652050 | 31650 | 31600 | 31650 | 31600 | 604 |
| 448 | 20240117 | 111600 | 4211551650 | 31600 | 31650 | 31700 | 31600 | 1232 |
| 449 | 20240117 | 111500 | 4172558000 | 31650 | 31700 | 31700 | 31650 | 380 |
| 450 | 20240117 | 111400 | 4160528850 | 31650 | 31650 | 31700 | 31650 | 371 |
| 451 | 20240117 | 111300 | 4148784200 | 31650 | 31700 | 31700 | 31650 | 387 |
| 452 | 20240117 | 111200 | 4136535450 | 31700 | 31700 | 31750 | 31650 | 332 |
| 453 | 20240117 | 111100 | 4126020800 | 31700 | 31700 | 31750 | 31650 | 2259 |
| 454 | 20240117 | 111000 | 4054409700 | 31650 | 31650 | 31700 | 31650 | 175 |
| 455 | 20240117 | 110900 | 4048870400 | 31700 | 31650 | 31700 | 31650 | 241 |
| 456 | 20240117 | 110800 | 4041241650 | 31650 | 31700 | 31700 | 31600 | 1344 |
| 457 | 20240117 | 110700 | 3998714850 | 31600 | 31700 | 31700 | 31600 | 825 |
| 458 | 20240117 | 110600 | 3972604450 | 31650 | 31700 | 31700 | 31600 | 968 |
| 459 | 20240117 | 110500 | 3941967200 | 31650 | 31650 | 31700 | 31650 | 751 |
| 460 | 20240117 | 110400 | 3918196900 | 31650 | 31650 | 31700 | 31650 | 244 |
| 461 | 20240117 | 110300 | 3910472600 | 31650 | 31650 | 31700 | 31650 | 408 |
| 462 | 20240117 | 110200 | 3897557300 | 31650 | 31750 | 31750 | 31650 | 2118 |
| 463 | 20240117 | 110100 | 3830464200 | 31750 | 31700 | 31750 | 31700 | 231 |
| 464 | 20240117 | 110000 | 3823139250 | 31700 | 31700 | 31750 | 31700 | 401 |
| 465 | 20240117 | 105900 | 3810420050 | 31750 | 31700 | 31750 | 31700 | 262 |
| 466 | 20240117 | 105800 | 3802110600 | 31750 | 31700 | 31750 | 31700 | 606 |
| 467 | 20240117 | 105700 | 3782886350 | 31700 | 31700 | 31750 | 31700 | 443 |
| 468 | 20240117 | 105600 | 3768832250 | 31750 | 31700 | 31750 | 31650 | 2347 |
| 469 | 20240117 | 105500 | 3694391000 | 31700 | 31650 | 31700 | 31650 | 419 |
| 470 | 20240117 | 105400 | 3681120950 | 31700 | 31700 | 31750 | 31650 | 895 |
| 471 | 20240117 | 105300 | 3652753550 | 31700 | 31700 | 31750 | 31700 | 410 |
| 472 | 20240117 | 105200 | 3639755500 | 31750 | 31700 | 31750 | 31700 | 225 |
| 473 | 20240117 | 105100 | 3632620550 | 31700 | 31700 | 31750 | 31700 | 1389 |
| 474 | 20240117 | 105000 | 3588588050 | 31700 | 31650 | 31700 | 31650 | 671 |
| 475 | 20240117 | 104900 | 3567345350 | 31650 | 31650 | 31700 | 31650 | 526 |
| 476 | 20240117 | 104800 | 3550684400 | 31700 | 31700 | 31750 | 31550 | 13056 |
| 477 | 20240117 | 104700 | 3137396800 | 31750 | 31800 | 31800 | 31700 | 369 |
| 478 | 20240117 | 104600 | 3125687550 | 31750 | 31800 | 31800 | 31750 | 827 |
| 479 | 20240117 | 104500 | 3099428100 | 31750 | 31750 | 31800 | 31750 | 1439 |
| 480 | 20240117 | 104400 | 3053689300 | 31800 | 31750 | 31800 | 31750 | 1071 |
| 481 | 20240117 | 104300 | 3019681300 | 31750 | 31750 | 31800 | 31750 | 786 |
| 482 | 20240117 | 104200 | 2994724750 | 31800 | 31800 | 31850 | 31750 | 543 |
| 483 | 20240117 | 104100 | 2977462200 | 31800 | 31800 | 31850 | 31800 | 453 |
| 484 | 20240117 | 104000 | 2963055600 | 31800 | 31800 | 31850 | 31800 | 323 |
| 485 | 20240117 | 103900 | 2952780550 | 31800 | 31800 | 31850 | 31800 | 559 |
| 486 | 20240117 | 103800 | 2935002850 | 31800 | 31800 | 31850 | 31750 | 451 |
| 487 | 20240117 | 103700 | 2920662150 | 31800 | 31750 | 31850 | 31750 | 3166 |
| 488 | 20240117 | 103600 | 2819997900 | 31800 | 31750 | 31800 | 31750 | 629 |
| 489 | 20240117 | 103500 | 2800025500 | 31750 | 31750 | 31800 | 31750 | 888 |
| 490 | 20240117 | 103400 | 2771830750 | 31750 | 31750 | 31800 | 31750 | 935 |
| 491 | 20240117 | 103300 | 2742144050 | 31750 | 31750 | 31800 | 31750 | 1420 |
| 492 | 20240117 | 103200 | 2697057750 | 31750 | 31750 | 31800 | 31750 | 421 |
| 493 | 20240117 | 103100 | 2683689600 | 31750 | 31750 | 31800 | 31750 | 645 |
| 494 | 20240117 | 103000 | 2663208500 | 31750 | 31800 | 31800 | 31750 | 626 |
| 495 | 20240117 | 102900 | 2643325400 | 31750 | 31800 | 31850 | 31750 | 1080 |
| 496 | 20240117 | 102800 | 2608991050 | 31800 | 31800 | 31850 | 31800 | 1374 |
| 497 | 20240117 | 102700 | 2565297500 | 31850 | 31800 | 31850 | 31800 | 927 |
| 498 | 20240117 | 102600 | 2535815900 | 31800 | 31850 | 31850 | 31800 | 638 |
| 499 | 20240117 | 102500 | 2515523650 | 31850 | 31800 | 31850 | 31800 | 769 |
| 500 | 20240117 | 102400 | 2491067050 | 31800 | 31850 | 31850 | 31800 | 419 |
| 501 | 20240117 | 102300 | 2477739300 | 31850 | 31850 | 31850 | 31800 | 639 |
| 502 | 20240117 | 102200 | 2457417950 | 31850 | 31800 | 31850 | 31800 | 558 |
| 503 | 20240117 | 102100 | 2439671850 | 31800 | 31800 | 31850 | 31800 | 626 |
| 504 | 20240117 | 102000 | 2419762300 | 31850 | 31800 | 31850 | 31800 | 654 |
| 505 | 20240117 | 101900 | 2398946700 | 31800 | 31850 | 31850 | 31800 | 328 |
| 506 | 20240117 | 101800 | 2388514900 | 31800 | 31800 | 31850 | 31800 | 253 |
| 507 | 20240117 | 101700 | 2380467950 | 31800 | 31800 | 31850 | 31800 | 980 |
| 508 | 20240117 | 101600 | 2349272800 | 31850 | 31800 | 31850 | 31800 | 505 |
| 509 | 20240117 | 101500 | 2333212650 | 31800 | 31800 | 31850 | 31800 | 767 |
| 510 | 20240117 | 101400 | 2308821950 | 31800 | 31800 | 31850 | 31800 | 1499 |
| 511 | 20240117 | 101300 | 2261127750 | 31800 | 31800 | 31850 | 31800 | 1315 |
| 512 | 20240117 | 101200 | 2219307100 | 31850 | 31850 | 31850 | 31800 | 748 |
| 513 | 20240117 | 101100 | 2195510550 | 31800 | 31800 | 31850 | 31800 | 789 |
| 514 | 20240117 | 101000 | 2170418700 | 31850 | 31800 | 31850 | 31800 | 807 |
| 515 | 20240117 | 100900 | 2144750100 | 31800 | 31800 | 31850 | 31800 | 528 |
| 516 | 20240117 | 100800 | 2127957400 | 31800 | 31850 | 31850 | 31800 | 1762 |
| 517 | 20240117 | 100700 | 2071854950 | 31850 | 31850 | 31900 | 31850 | 560 |
| 518 | 20240117 | 100600 | 2054016750 | 31850 | 31850 | 31900 | 31850 | 674 |
| 519 | 20240117 | 100500 | 2032549050 | 31900 | 31850 | 31900 | 31850 | 1017 |
| 520 | 20240117 | 100400 | 2000147300 | 31850 | 31900 | 31950 | 31850 | 3122 |
| 521 | 20240117 | 100300 | 1900577150 | 31950 | 31950 | 31950 | 31900 | 507 |
| 522 | 20240117 | 100200 | 1884402150 | 31950 | 31950 | 31950 | 31900 | 741 |
| 523 | 20240117 | 100100 | 1860756900 | 31900 | 31900 | 31950 | 31900 | 1345 |
| 524 | 20240117 | 100000 | 1817850500 | 31950 | 31950 | 31950 | 31900 | 878 |
| 525 | 20240117 | 095900 | 1789826550 | 31950 | 32000 | 32000 | 31900 | 4942 |
| 526 | 20240117 | 095800 | 1631921750 | 32000 | 32000 | 32050 | 32000 | 1717 |
| 527 | 20240117 | 095700 | 1576977300 | 32000 | 32000 | 32050 | 32000 | 362 |
| 528 | 20240117 | 095600 | 1565392650 | 32000 | 32050 | 32050 | 32000 | 379 |
| 529 | 20240117 | 095500 | 1553264150 | 32000 | 32050 | 32050 | 32000 | 1809 |
| 530 | 20240117 | 095400 | 1495351950 | 32050 | 32100 | 32100 | 32000 | 407 |
| 531 | 20240117 | 095300 | 1482320150 | 32100 | 32100 | 32100 | 32000 | 405 |
| 532 | 20240117 | 095200 | 1469337450 | 32050 | 32050 | 32100 | 32050 | 1063 |
| 533 | 20240117 | 095100 | 1435264600 | 32000 | 32050 | 32100 | 32000 | 510 |
| 534 | 20240117 | 095000 | 1418916000 | 32050 | 32050 | 32100 | 32050 | 650 |
| 535 | 20240117 | 094900 | 1398079500 | 32050 | 32050 | 32100 | 32050 | 563 |
| 536 | 20240117 | 094800 | 1380029500 | 32050 | 32100 | 32100 | 32050 | 383 |
| 537 | 20240117 | 094700 | 1367750050 | 32050 | 32100 | 32100 | 32050 | 406 |
| 538 | 20240117 | 094600 | 1354733500 | 32050 | 32050 | 32100 | 32050 | 282 |
| 539 | 20240117 | 094500 | 1345693450 | 32100 | 32150 | 32150 | 32050 | 1129 |
| 540 | 20240117 | 094400 | 1309450650 | 32150 | 32100 | 32150 | 32100 | 424 |
| 541 | 20240117 | 094300 | 1295835650 | 32150 | 32100 | 32150 | 32100 | 250 |
| 542 | 20240117 | 094200 | 1287808500 | 32150 | 32050 | 32150 | 32050 | 1566 |
| 543 | 20240117 | 094100 | 1237546850 | 32050 | 32050 | 32100 | 32050 | 366 |
| 544 | 20240117 | 094000 | 1225811050 | 32100 | 32050 | 32100 | 32050 | 406 |
| 545 | 20240117 | 093900 | 1212796900 | 32050 | 32000 | 32100 | 32000 | 471 |
| 546 | 20240117 | 093800 | 1197705250 | 32050 | 32050 | 32050 | 32000 | 552 |
| 547 | 20240117 | 093700 | 1180027150 | 32100 | 32050 | 32100 | 32000 | 2061 |
| 548 | 20240117 | 093600 | 1114055700 | 32050 | 32000 | 32100 | 32000 | 2277 |
| 549 | 20240117 | 093500 | 1041091800 | 32000 | 32050 | 32050 | 32000 | 3827 |
| 550 | 20240117 | 093400 | 918627300 | 32000 | 32050 | 32100 | 32000 | 3427 |
| 551 | 20240117 | 093300 | 808808550 | 32050 | 32100 | 32100 | 32050 | 528 |
| 552 | 20240117 | 093200 | 791881750 | 32050 | 32050 | 32100 | 32050 | 459 |
| 553 | 20240117 | 093100 | 777169650 | 32100 | 32100 | 32150 | 32100 | 433 |
| 554 | 20240117 | 093000 | 763270100 | 32100 | 32100 | 32100 | 32100 | 850 |
| 555 | 20240117 | 092900 | 735985100 | 32100 | 32100 | 32150 | 32100 | 1172 |
| 556 | 20240117 | 092800 | 698363800 | 32150 | 32100 | 32150 | 32100 | 230 |
| 557 | 20240117 | 092700 | 690980550 | 32100 | 32100 | 32100 | 32100 | 241 |
| 558 | 20240117 | 092600 | 683244450 | 32150 | 32100 | 32150 | 32100 | 249 |
| 559 | 20240117 | 092500 | 675249650 | 32100 | 32100 | 32150 | 32100 | 479 |
| 560 | 20240117 | 092400 | 659873200 | 32100 | 32200 | 32200 | 32100 | 1204 |
| 561 | 20240117 | 092300 | 621164700 | 32150 | 32150 | 32200 | 32150 | 476 |
| 562 | 20240117 | 092200 | 605861200 | 32150 | 32200 | 32200 | 32150 | 106 |
| 563 | 20240117 | 092100 | 602453150 | 32200 | 32200 | 32200 | 32100 | 272 |
| 564 | 20240117 | 092000 | 593701250 | 32150 | 32200 | 32200 | 32100 | 3726 |
| 565 | 20240117 | 091900 | 473854450 | 32250 | 32300 | 32300 | 32200 | 817 |
| 566 | 20240117 | 091800 | 447482900 | 32300 | 32250 | 32350 | 32250 | 1227 |
| 567 | 20240117 | 091700 | 407908400 | 32250 | 32350 | 32350 | 32250 | 2260 |
| 568 | 20240117 | 091600 | 334886000 | 32350 | 32300 | 32400 | 32300 | 313 |
| 569 | 20240117 | 091500 | 324760400 | 32350 | 32300 | 32350 | 32300 | 423 |
| 570 | 20240117 | 091400 | 311077350 | 32400 | 32350 | 32400 | 32300 | 275 |
| 571 | 20240117 | 091300 | 302184250 | 32350 | 32350 | 32350 | 32300 | 363 |
| 572 | 20240117 | 091200 | 290443100 | 32350 | 32350 | 32400 | 32300 | 1211 |
| 573 | 20240117 | 091100 | 251275750 | 32350 | 32350 | 32400 | 32350 | 689 |
| 574 | 20240117 | 091000 | 228984100 | 32400 | 32450 | 32450 | 32400 | 211 |
| 575 | 20240117 | 090900 | 222147650 | 32400 | 32350 | 32400 | 32350 | 223 |
| 576 | 20240117 | 090800 | 214925000 | 32400 | 32350 | 32400 | 32350 | 109 |
| 577 | 20240117 | 090700 | 211393650 | 32350 | 32350 | 32400 | 32300 | 315 |
| 578 | 20240117 | 090600 | 201203500 | 32400 | 32350 | 32400 | 32350 | 398 |
| 579 | 20240117 | 090500 | 188327950 | 32350 | 32300 | 32350 | 32300 | 1080 |
| 580 | 20240117 | 090400 | 153392900 | 32300 | 32450 | 32450 | 32300 | 1046 |
| 581 | 20240117 | 090300 | 119503600 | 32400 | 32450 | 32450 | 32400 | 130 |
| 582 | 20240117 | 090200 | 115286550 | 32450 | 32600 | 32600 | 32350 | 1650 |
| 583 | 20240117 | 090100 | 61764300 | 32600 | 32500 | 32600 | 32500 | 369 |
| 584 | 20240117 | 090000 | 49755200 | 32500 | 32650 | 32700 | 32450 | 1525 |