33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240117 | 192100 | 4506545950 | 40300 | 40300 | 40300 | 40300 | 1192 |
| 3 | 20240117 | 192000 | 4506545950 | 40300 | 40300 | 40300 | 40300 | 0 |
| 4 | 20240117 | 191900 | 4506545950 | 40300 | 40300 | 40300 | 40300 | 0 |
| 5 | 20240117 | 191800 | 4506545950 | 40300 | 40300 | 40300 | 40300 | 0 |
| 6 | 20240117 | 191700 | 4506545950 | 40300 | 40300 | 40300 | 40300 | 0 |
| 7 | 20240117 | 191600 | 4506545950 | 40300 | 40300 | 40300 | 40300 | 0 |
| 8 | 20240117 | 191500 | 4506545950 | 40300 | 40300 | 40300 | 40300 | 0 |
| 9 | 20240117 | 191400 | 4506545950 | 40300 | 40300 | 40300 | 40300 | 0 |
| 10 | 20240117 | 191300 | 4506545950 | 40300 | 40300 | 40300 | 40300 | 0 |
| 11 | 20240117 | 191200 | 4506545950 | 40300 | 40300 | 40300 | 40300 | 0 |
| 12 | 20240117 | 191100 | 4506545950 | 40300 | 40300 | 40300 | 40300 | 0 |
| 13 | 20240117 | 191000 | 4506545950 | 40300 | 40300 | 40300 | 40300 | 0 |
| 14 | 20240117 | 190900 | 4506545950 | 40300 | 40300 | 40300 | 40300 | 0 |
| 15 | 20240117 | 190800 | 4506545950 | 40300 | 40300 | 40300 | 40300 | 0 |
| 16 | 20240117 | 190700 | 4506545950 | 40300 | 40300 | 40300 | 40300 | 0 |
| 17 | 20240117 | 190600 | 4506545950 | 40300 | 40300 | 40300 | 40300 | 0 |
| 18 | 20240117 | 190500 | 4506545950 | 40300 | 40300 | 40300 | 40300 | 0 |
| 19 | 20240117 | 190400 | 4506545950 | 40300 | 40300 | 40300 | 40300 | 0 |
| 20 | 20240117 | 190300 | 4506545950 | 40300 | 40300 | 40300 | 40300 | 0 |
| 21 | 20240117 | 190200 | 4506545950 | 40300 | 40300 | 40300 | 40300 | 0 |
| 22 | 20240117 | 190100 | 4506545950 | 40300 | 40300 | 40300 | 40300 | 0 |
| 23 | 20240117 | 190000 | 4506545950 | 40300 | 40300 | 40300 | 40300 | 0 |
| 24 | 20240117 | 185900 | 4506545950 | 40300 | 40300 | 40300 | 40300 | 0 |
| 25 | 20240117 | 185800 | 4506545950 | 40300 | 40300 | 40300 | 40300 | 0 |
| 26 | 20240117 | 185700 | 4506545950 | 40300 | 40300 | 40300 | 40300 | 0 |
| 27 | 20240117 | 185600 | 4506545950 | 40300 | 40300 | 40300 | 40300 | 0 |
| 28 | 20240117 | 185500 | 4506545950 | 40300 | 40300 | 40300 | 40300 | 0 |
| 29 | 20240117 | 185400 | 4506545950 | 40300 | 40300 | 40300 | 40300 | 0 |
| 30 | 20240117 | 185300 | 4506545950 | 40300 | 40300 | 40300 | 40300 | 0 |
| 31 | 20240117 | 185200 | 4506545950 | 40300 | 40300 | 40300 | 40300 | 0 |
| 32 | 20240117 | 185100 | 4506545950 | 40300 | 40300 | 40300 | 40300 | 1192 |
| 33 | 20240117 | 185000 | 4506545950 | 40300 | 40300 | 40300 | 40300 | 0 |
| 34 | 20240117 | 184900 | 4506545950 | 40300 | 40300 | 40300 | 40300 | 0 |
| 35 | 20240117 | 184800 | 4506545950 | 40300 | 40300 | 40300 | 40300 | 0 |
| 36 | 20240117 | 184700 | 4506545950 | 40300 | 40300 | 40300 | 40300 | 0 |
| 37 | 20240117 | 184600 | 4506545950 | 40300 | 40300 | 40300 | 40300 | 0 |
| 38 | 20240117 | 184500 | 4506545950 | 40300 | 40300 | 40300 | 40300 | 0 |
| 39 | 20240117 | 184400 | 4506545950 | 40300 | 40300 | 40300 | 40300 | 0 |
| 40 | 20240117 | 184300 | 4506545950 | 40300 | 40300 | 40300 | 40300 | 0 |
| 41 | 20240117 | 184200 | 4506545950 | 40300 | 40300 | 40300 | 40300 | 0 |
| 42 | 20240117 | 184100 | 4506545950 | 40300 | 40300 | 40300 | 40300 | 0 |
| 43 | 20240117 | 184000 | 4506545950 | 40300 | 40300 | 40300 | 40300 | 0 |
| 44 | 20240117 | 183900 | 4506545950 | 40300 | 40300 | 40300 | 40300 | 0 |
| 45 | 20240117 | 183800 | 4506545950 | 40300 | 40300 | 40300 | 40300 | 0 |
| 46 | 20240117 | 183700 | 4506545950 | 40300 | 40300 | 40300 | 40300 | 0 |
| 47 | 20240117 | 183600 | 4506545950 | 40300 | 40300 | 40300 | 40300 | 0 |
| 48 | 20240117 | 183500 | 4506545950 | 40300 | 40300 | 40300 | 40300 | 0 |
| 49 | 20240117 | 183400 | 4506545950 | 40300 | 40300 | 40300 | 40300 | 0 |
| 50 | 20240117 | 183300 | 4506545950 | 40300 | 40300 | 40300 | 40300 | 0 |
| 51 | 20240117 | 183200 | 4506545950 | 40300 | 40300 | 40300 | 40300 | 0 |
| 52 | 20240117 | 183100 | 4506545950 | 40300 | 40300 | 40300 | 40300 | 0 |
| 53 | 20240117 | 183000 | 4506545950 | 40300 | 40300 | 40300 | 40300 | 0 |
| 54 | 20240117 | 182900 | 4506545950 | 40300 | 40300 | 40300 | 40300 | 0 |
| 55 | 20240117 | 182800 | 4506545950 | 40300 | 40300 | 40300 | 40300 | 0 |
| 56 | 20240117 | 182700 | 4506545950 | 40300 | 40300 | 40300 | 40300 | 0 |
| 57 | 20240117 | 182600 | 4506545950 | 40300 | 40300 | 40300 | 40300 | 0 |
| 58 | 20240117 | 182500 | 4506545950 | 40300 | 40300 | 40300 | 40300 | 0 |
| 59 | 20240117 | 182400 | 4506545950 | 40300 | 40300 | 40300 | 40300 | 0 |
| 60 | 20240117 | 182300 | 4506545950 | 40300 | 40300 | 40300 | 40300 | 0 |
| 61 | 20240117 | 182200 | 4506545950 | 40300 | 40300 | 40300 | 40300 | 0 |
| 62 | 20240117 | 182100 | 4506545950 | 40300 | 40300 | 40300 | 40300 | 1192 |
| 63 | 20240117 | 182000 | 4506545950 | 40300 | 40300 | 40300 | 40300 | 0 |
| 64 | 20240117 | 181900 | 4506545950 | 40300 | 40300 | 40300 | 40300 | 0 |
| 65 | 20240117 | 181800 | 4506545950 | 40300 | 40300 | 40300 | 40300 | 0 |
| 66 | 20240117 | 181700 | 4506545950 | 40300 | 40300 | 40300 | 40300 | 0 |
| 67 | 20240117 | 181600 | 4506545950 | 40300 | 40300 | 40300 | 40300 | 0 |
| 68 | 20240117 | 181500 | 4506545950 | 40300 | 40300 | 40300 | 40300 | 0 |
| 69 | 20240117 | 181400 | 4506545950 | 40300 | 40300 | 40300 | 40300 | 0 |
| 70 | 20240117 | 181300 | 4506545950 | 40300 | 40300 | 40300 | 40300 | 0 |
| 71 | 20240117 | 181200 | 4506545950 | 40300 | 40300 | 40300 | 40300 | 0 |
| 72 | 20240117 | 181100 | 4506545950 | 40300 | 40300 | 40300 | 40300 | 0 |
| 73 | 20240117 | 181000 | 4506545950 | 40300 | 40300 | 40300 | 40300 | 0 |
| 74 | 20240117 | 180900 | 4506545950 | 40300 | 40300 | 40300 | 40300 | 0 |
| 75 | 20240117 | 180800 | 4506545950 | 40300 | 40300 | 40300 | 40300 | 0 |
| 76 | 20240117 | 180700 | 4506545950 | 40300 | 40300 | 40300 | 40300 | 0 |
| 77 | 20240117 | 180600 | 4506545950 | 40300 | 40300 | 40300 | 40300 | 0 |
| 78 | 20240117 | 180500 | 4506545950 | 40300 | 40300 | 40300 | 40300 | 0 |
| 79 | 20240117 | 180400 | 4506545950 | 40300 | 40300 | 40300 | 40300 | 0 |
| 80 | 20240117 | 180300 | 4506545950 | 40300 | 40300 | 40300 | 40300 | 0 |
| 81 | 20240117 | 180200 | 4506545950 | 40300 | 40300 | 40300 | 40300 | 0 |
| 82 | 20240117 | 180100 | 4506545950 | 40300 | 40300 | 40300 | 40300 | 0 |
| 83 | 20240117 | 180000 | 4506545950 | 40300 | 40300 | 40300 | 40300 | 0 |
| 84 | 20240117 | 175900 | 4506545950 | 40300 | 40300 | 40300 | 40300 | 0 |
| 85 | 20240117 | 175800 | 4506545950 | 40300 | 40300 | 40300 | 40300 | 0 |
| 86 | 20240117 | 175700 | 4506545950 | 40300 | 40300 | 40300 | 40300 | 0 |
| 87 | 20240117 | 175600 | 4506545950 | 40300 | 40300 | 40300 | 40300 | 0 |
| 88 | 20240117 | 175500 | 4506545950 | 40300 | 40300 | 40300 | 40300 | 0 |
| 89 | 20240117 | 175400 | 4506545950 | 40300 | 40300 | 40300 | 40300 | 0 |
| 90 | 20240117 | 175300 | 4506545950 | 40300 | 40300 | 40300 | 40300 | 0 |
| 91 | 20240117 | 175200 | 4506545950 | 40300 | 40300 | 40300 | 40300 | 0 |
| 92 | 20240117 | 175100 | 4506545950 | 40300 | 40300 | 40300 | 40300 | 1192 |
| 93 | 20240117 | 175000 | 4506545950 | 40300 | 40300 | 40300 | 40300 | 0 |
| 94 | 20240117 | 174900 | 4506545950 | 40300 | 40300 | 40300 | 40300 | 0 |
| 95 | 20240117 | 174800 | 4506545950 | 40300 | 40300 | 40300 | 40300 | 0 |
| 96 | 20240117 | 174700 | 4506545950 | 40300 | 40300 | 40300 | 40300 | 0 |
| 97 | 20240117 | 174600 | 4506545950 | 40300 | 40300 | 40300 | 40300 | 0 |
| 98 | 20240117 | 174500 | 4506545950 | 40300 | 40300 | 40300 | 40300 | 0 |
| 99 | 20240117 | 174400 | 4506545950 | 40300 | 40300 | 40300 | 40300 | 0 |
| 100 | 20240117 | 174300 | 4506545950 | 40300 | 40300 | 40300 | 40300 | 0 |
| 101 | 20240117 | 174200 | 4506545950 | 40300 | 40300 | 40300 | 40300 | 0 |
| 102 | 20240117 | 174100 | 4506545950 | 40300 | 40300 | 40300 | 40300 | 0 |
| 103 | 20240117 | 174000 | 4506545950 | 40300 | 40300 | 40300 | 40300 | 0 |
| 104 | 20240117 | 173900 | 4506545950 | 40300 | 40300 | 40300 | 40300 | 0 |
| 105 | 20240117 | 173800 | 4506545950 | 40300 | 40300 | 40300 | 40300 | 0 |
| 106 | 20240117 | 173700 | 4506545950 | 40300 | 40300 | 40300 | 40300 | 0 |
| 107 | 20240117 | 173600 | 4506545950 | 40300 | 40300 | 40300 | 40300 | 0 |
| 108 | 20240117 | 173500 | 4506545950 | 40300 | 40300 | 40300 | 40300 | 0 |
| 109 | 20240117 | 173400 | 4506545950 | 40300 | 40300 | 40300 | 40300 | 0 |
| 110 | 20240117 | 173300 | 4506545950 | 40300 | 40300 | 40300 | 40300 | 0 |
| 111 | 20240117 | 173200 | 4506545950 | 40300 | 40300 | 40300 | 40300 | 0 |
| 112 | 20240117 | 173100 | 4506545950 | 40300 | 40300 | 40300 | 40300 | 0 |
| 113 | 20240117 | 173000 | 4506545950 | 40300 | 40300 | 40300 | 40300 | 0 |
| 114 | 20240117 | 172900 | 4506545950 | 40300 | 40300 | 40300 | 40300 | 0 |
| 115 | 20240117 | 172800 | 4506545950 | 40300 | 40300 | 40300 | 40300 | 0 |
| 116 | 20240117 | 172700 | 4506545950 | 40300 | 40300 | 40300 | 40300 | 0 |
| 117 | 20240117 | 172600 | 4506545950 | 40300 | 40300 | 40300 | 40300 | 0 |
| 118 | 20240117 | 172500 | 4506545950 | 40300 | 40300 | 40300 | 40300 | 0 |
| 119 | 20240117 | 172400 | 4506545950 | 40300 | 40300 | 40300 | 40300 | 0 |
| 120 | 20240117 | 172300 | 4506545950 | 40300 | 40300 | 40300 | 40300 | 0 |
| 121 | 20240117 | 172200 | 4506545950 | 40300 | 40300 | 40300 | 40300 | 0 |
| 122 | 20240117 | 172100 | 4506545950 | 40300 | 40300 | 40300 | 40300 | 1192 |
| 123 | 20240117 | 172000 | 4506545950 | 40300 | 40300 | 40300 | 40300 | 0 |
| 124 | 20240117 | 171900 | 4506545950 | 40300 | 40300 | 40300 | 40300 | 0 |
| 125 | 20240117 | 171800 | 4506545950 | 40300 | 40300 | 40300 | 40300 | 0 |
| 126 | 20240117 | 171700 | 4506545950 | 40300 | 40300 | 40300 | 40300 | 0 |
| 127 | 20240117 | 171600 | 4506545950 | 40300 | 40300 | 40300 | 40300 | 0 |
| 128 | 20240117 | 171500 | 4506545950 | 40300 | 40300 | 40300 | 40300 | 0 |
| 129 | 20240117 | 171400 | 4506545950 | 40300 | 40300 | 40300 | 40300 | 0 |
| 130 | 20240117 | 171300 | 4506545950 | 40300 | 40300 | 40300 | 40300 | 0 |
| 131 | 20240117 | 171200 | 4506545950 | 40300 | 40300 | 40300 | 40300 | 0 |
| 132 | 20240117 | 171100 | 4506545950 | 40300 | 40300 | 40300 | 40300 | 0 |
| 133 | 20240117 | 171000 | 4506545950 | 40300 | 40300 | 40300 | 40300 | 0 |
| 134 | 20240117 | 170900 | 4506545950 | 40300 | 40300 | 40300 | 40300 | 0 |
| 135 | 20240117 | 170800 | 4506545950 | 40300 | 40300 | 40300 | 40300 | 0 |
| 136 | 20240117 | 170700 | 4506545950 | 40300 | 40300 | 40300 | 40300 | 0 |
| 137 | 20240117 | 170600 | 4506545950 | 40300 | 40300 | 40300 | 40300 | 0 |
| 138 | 20240117 | 170500 | 4506545950 | 40300 | 40300 | 40300 | 40300 | 0 |
| 139 | 20240117 | 170400 | 4506545950 | 40300 | 40300 | 40300 | 40300 | 0 |
| 140 | 20240117 | 170300 | 4506545950 | 40300 | 40300 | 40300 | 40300 | 0 |
| 141 | 20240117 | 170200 | 4506545950 | 40300 | 40300 | 40300 | 40300 | 0 |
| 142 | 20240117 | 170100 | 4506545950 | 40300 | 40300 | 40300 | 40300 | 0 |
| 143 | 20240117 | 170000 | 4506545950 | 40300 | 40300 | 40300 | 40300 | 0 |
| 144 | 20240117 | 165900 | 4506545950 | 40300 | 40300 | 40300 | 40300 | 0 |
| 145 | 20240117 | 165800 | 4506545950 | 40300 | 40300 | 40300 | 40300 | 0 |
| 146 | 20240117 | 165700 | 4506545950 | 40300 | 40300 | 40300 | 40300 | 0 |
| 147 | 20240117 | 165600 | 4506545950 | 40300 | 40300 | 40300 | 40300 | 0 |
| 148 | 20240117 | 165500 | 4506545950 | 40300 | 40300 | 40300 | 40300 | 0 |
| 149 | 20240117 | 165400 | 4506545950 | 40300 | 40300 | 40300 | 40300 | 0 |
| 150 | 20240117 | 165300 | 4506545950 | 40300 | 40300 | 40300 | 40300 | 0 |
| 151 | 20240117 | 165200 | 4506545950 | 40300 | 40300 | 40300 | 40300 | 0 |
| 152 | 20240117 | 165100 | 4506545950 | 40300 | 40300 | 40300 | 40300 | 1192 |
| 153 | 20240117 | 165000 | 4506545950 | 40300 | 40300 | 40300 | 40300 | 0 |
| 154 | 20240117 | 164900 | 4506545950 | 40300 | 40300 | 40300 | 40300 | 0 |
| 155 | 20240117 | 164800 | 4506545950 | 40300 | 40300 | 40300 | 40300 | 0 |
| 156 | 20240117 | 164700 | 4506545950 | 40300 | 40300 | 40300 | 40300 | 0 |
| 157 | 20240117 | 164600 | 4506545950 | 40300 | 40300 | 40300 | 40300 | 0 |
| 158 | 20240117 | 164500 | 4506545950 | 40300 | 40300 | 40300 | 40300 | 0 |
| 159 | 20240117 | 164400 | 4506545950 | 40300 | 40300 | 40300 | 40300 | 0 |
| 160 | 20240117 | 164300 | 4506545950 | 40300 | 40300 | 40300 | 40300 | 0 |
| 161 | 20240117 | 164200 | 4506545950 | 40300 | 40300 | 40300 | 40300 | 0 |
| 162 | 20240117 | 164100 | 4506545950 | 40300 | 40300 | 40300 | 40300 | 0 |
| 163 | 20240117 | 164000 | 4506545950 | 40300 | 40300 | 40300 | 40300 | 0 |
| 164 | 20240117 | 163900 | 4506545950 | 40300 | 40300 | 40300 | 40300 | 0 |
| 165 | 20240117 | 163800 | 4506545950 | 40300 | 40300 | 40300 | 40300 | 0 |
| 166 | 20240117 | 163700 | 4506545950 | 40300 | 40300 | 40300 | 40300 | 0 |
| 167 | 20240117 | 163600 | 4506545950 | 40300 | 40300 | 40300 | 40300 | 0 |
| 168 | 20240117 | 163500 | 4506545950 | 40300 | 40300 | 40300 | 40300 | 0 |
| 169 | 20240117 | 163400 | 4506545950 | 40300 | 40300 | 40300 | 40300 | 0 |
| 170 | 20240117 | 163300 | 4506545950 | 40300 | 40300 | 40300 | 40300 | 0 |
| 171 | 20240117 | 163200 | 4506545950 | 40300 | 40300 | 40300 | 40300 | 0 |
| 172 | 20240117 | 163100 | 4506545950 | 40300 | 40300 | 40300 | 40300 | 0 |
| 173 | 20240117 | 163000 | 4506545950 | 40300 | 40300 | 40300 | 40300 | 0 |
| 174 | 20240117 | 162900 | 4506545950 | 40300 | 40300 | 40300 | 40300 | 0 |
| 175 | 20240117 | 162800 | 4506545950 | 40300 | 40300 | 40300 | 40300 | 0 |
| 176 | 20240117 | 162700 | 4506545950 | 40300 | 40300 | 40300 | 40300 | 0 |
| 177 | 20240117 | 162600 | 4506545950 | 40300 | 40300 | 40300 | 40300 | 0 |
| 178 | 20240117 | 162500 | 4506545950 | 40300 | 40300 | 40300 | 40300 | 0 |
| 179 | 20240117 | 162400 | 4506545950 | 40300 | 40300 | 40300 | 40300 | 0 |
| 180 | 20240117 | 162300 | 4506545950 | 40300 | 40300 | 40300 | 40300 | 0 |
| 181 | 20240117 | 162200 | 4506545950 | 40300 | 40300 | 40300 | 40300 | 0 |
| 182 | 20240117 | 162100 | 4506545950 | 40300 | 40300 | 40300 | 40300 | 1192 |
| 183 | 20240117 | 162000 | 4506545950 | 40300 | 40300 | 40300 | 40300 | 0 |
| 184 | 20240117 | 161900 | 4506545950 | 40300 | 40300 | 40300 | 40300 | 0 |
| 185 | 20240117 | 161800 | 4506545950 | 40300 | 40300 | 40300 | 40300 | 0 |
| 186 | 20240117 | 161700 | 4506545950 | 40300 | 40300 | 40300 | 40300 | 0 |
| 187 | 20240117 | 161600 | 4506545950 | 40300 | 40300 | 40300 | 40300 | 0 |
| 188 | 20240117 | 161500 | 4506545950 | 40300 | 40300 | 40300 | 40300 | 0 |
| 189 | 20240117 | 161400 | 4506545950 | 40300 | 40300 | 40300 | 40300 | 0 |
| 190 | 20240117 | 161300 | 4506545950 | 40300 | 40300 | 40300 | 40300 | 0 |
| 191 | 20240117 | 161200 | 4506545950 | 40300 | 40300 | 40300 | 40300 | 0 |
| 192 | 20240117 | 161100 | 4506545950 | 40300 | 40300 | 40300 | 40300 | 0 |
| 193 | 20240117 | 161000 | 4506545950 | 40300 | 40300 | 40300 | 40300 | 0 |
| 194 | 20240117 | 160900 | 4506545950 | 40300 | 40300 | 40300 | 40300 | 0 |
| 195 | 20240117 | 160800 | 4506545950 | 40300 | 40300 | 40300 | 40300 | 0 |
| 196 | 20240117 | 160700 | 4506545950 | 40300 | 40300 | 40300 | 40300 | 0 |
| 197 | 20240117 | 160600 | 4506545950 | 40300 | 40300 | 40300 | 40300 | 0 |
| 198 | 20240117 | 160500 | 4506545950 | 40300 | 40300 | 40300 | 40300 | 0 |
| 199 | 20240117 | 160400 | 4506545950 | 40300 | 40300 | 40300 | 40300 | 0 |
| 200 | 20240117 | 160300 | 4506545950 | 40300 | 40300 | 40300 | 40300 | 0 |
| 201 | 20240117 | 160200 | 4506545950 | 40300 | 40300 | 40300 | 40300 | 0 |
| 202 | 20240117 | 160100 | 4506545950 | 40300 | 40300 | 40300 | 40300 | 0 |
| 203 | 20240117 | 160000 | 4506545950 | 40300 | 40300 | 40300 | 40300 | 0 |
| 204 | 20240117 | 155900 | 4506545950 | 40300 | 40300 | 40300 | 40300 | 0 |
| 205 | 20240117 | 155800 | 4506545950 | 40300 | 40300 | 40300 | 40300 | 0 |
| 206 | 20240117 | 155700 | 4506545950 | 40300 | 40300 | 40300 | 40300 | 0 |
| 207 | 20240117 | 155600 | 4506545950 | 40300 | 40300 | 40300 | 40300 | 0 |
| 208 | 20240117 | 155500 | 4506545950 | 40300 | 40300 | 40300 | 40300 | 0 |
| 209 | 20240117 | 155400 | 4506545950 | 40300 | 40300 | 40300 | 40300 | 0 |
| 210 | 20240117 | 155300 | 4506545950 | 40300 | 40300 | 40300 | 40300 | 0 |
| 211 | 20240117 | 155200 | 4506545950 | 40300 | 40300 | 40300 | 40300 | 0 |
| 212 | 20240117 | 155100 | 4506545950 | 40300 | 40300 | 40300 | 40300 | 1192 |
| 213 | 20240117 | 155000 | 4506545950 | 40300 | 40300 | 40300 | 40300 | 0 |
| 214 | 20240117 | 154900 | 4506545950 | 40300 | 40300 | 40300 | 40300 | 0 |
| 215 | 20240117 | 154800 | 4506545950 | 40300 | 40300 | 40300 | 40300 | 0 |
| 216 | 20240117 | 154700 | 4506545950 | 40300 | 40300 | 40300 | 40300 | 0 |
| 217 | 20240117 | 154600 | 4506545950 | 40300 | 40300 | 40300 | 40300 | 0 |
| 218 | 20240117 | 154500 | 4506545950 | 40300 | 40300 | 40300 | 40300 | 0 |
| 219 | 20240117 | 154400 | 4506545950 | 40300 | 40300 | 40300 | 40300 | 0 |
| 220 | 20240117 | 154300 | 4506545950 | 40300 | 40300 | 40300 | 40300 | 0 |
| 221 | 20240117 | 154200 | 4506545950 | 40300 | 40300 | 40300 | 40300 | 0 |
| 222 | 20240117 | 154100 | 4506545950 | 40300 | 40300 | 40300 | 40300 | 0 |
| 223 | 20240117 | 154000 | 4506545950 | 40300 | 40300 | 40300 | 40300 | 0 |
| 224 | 20240117 | 153900 | 4506545950 | 40300 | 40300 | 40300 | 40300 | 0 |
| 225 | 20240117 | 153800 | 4506545950 | 40300 | 40300 | 40300 | 40300 | 0 |
| 226 | 20240117 | 153700 | 4506545950 | 40300 | 40300 | 40300 | 40300 | 0 |
| 227 | 20240117 | 153600 | 4506545950 | 40300 | 40300 | 40300 | 40300 | 0 |
| 228 | 20240117 | 153500 | 4506545950 | 40300 | 40300 | 40300 | 40300 | 0 |
| 229 | 20240117 | 153400 | 4506545950 | 40300 | 40300 | 40300 | 40300 | 0 |
| 230 | 20240117 | 153300 | 4506545950 | 40300 | 40300 | 40300 | 40300 | 0 |
| 231 | 20240117 | 153200 | 4506545950 | 40300 | 40300 | 40300 | 40300 | 0 |
| 232 | 20240117 | 153100 | 4506545950 | 40300 | 40300 | 40300 | 40300 | 0 |
| 233 | 20240117 | 153000 | 4506545950 | 40300 | 40300 | 40300 | 40300 | 1192 |
| 234 | 20240117 | 152900 | 4458508350 | 40400 | 40400 | 40400 | 40400 | 0 |
| 235 | 20240117 | 152800 | 4458508350 | 40400 | 40400 | 40400 | 40400 | 0 |
| 236 | 20240117 | 152700 | 4458508350 | 40400 | 40400 | 40400 | 40400 | 0 |
| 237 | 20240117 | 152600 | 4458508350 | 40400 | 40400 | 40400 | 40400 | 0 |
| 238 | 20240117 | 152500 | 4458508350 | 40400 | 40400 | 40400 | 40400 | 0 |
| 239 | 20240117 | 152400 | 4458508350 | 40400 | 40400 | 40400 | 40400 | 0 |
| 240 | 20240117 | 152300 | 4458508350 | 40400 | 40400 | 40400 | 40400 | 0 |
| 241 | 20240117 | 152200 | 4458508350 | 40400 | 40400 | 40400 | 40400 | 0 |
| 242 | 20240117 | 152100 | 4458508350 | 40400 | 40400 | 40400 | 40400 | 0 |
| 243 | 20240117 | 152000 | 4458508350 | 40400 | 40400 | 40400 | 40400 | 0 |
| 244 | 20240117 | 151900 | 4458508350 | 40400 | 40300 | 40400 | 40150 | 217 |
| 245 | 20240117 | 151800 | 4449761150 | 40150 | 40050 | 40300 | 40050 | 204 |
| 246 | 20240117 | 151700 | 4441553950 | 40250 | 40200 | 40250 | 40050 | 116 |
| 247 | 20240117 | 151600 | 4436893800 | 40200 | 40100 | 40200 | 40050 | 133 |
| 248 | 20240117 | 151500 | 4431555400 | 40250 | 40150 | 40250 | 40050 | 231 |
| 249 | 20240117 | 151400 | 4422279950 | 40200 | 40100 | 40200 | 40050 | 184 |
| 250 | 20240117 | 151300 | 4414900350 | 40100 | 40250 | 40250 | 40050 | 1021 |
| 251 | 20240117 | 151200 | 4373868750 | 40050 | 40150 | 40200 | 39950 | 470 |
| 252 | 20240117 | 151100 | 4355026600 | 39950 | 40250 | 40250 | 39950 | 3410 |
| 253 | 20240117 | 151000 | 4218482650 | 40150 | 40150 | 40300 | 40150 | 959 |
| 254 | 20240117 | 150900 | 4179929400 | 40200 | 40300 | 40300 | 40150 | 262 |
| 255 | 20240117 | 150800 | 4169387050 | 40200 | 40300 | 40350 | 40100 | 1377 |
| 256 | 20240117 | 150700 | 4114079550 | 40350 | 40400 | 40400 | 40200 | 693 |
| 257 | 20240117 | 150600 | 4086169750 | 40300 | 40250 | 40400 | 40150 | 1918 |
| 258 | 20240117 | 150500 | 4009003450 | 40250 | 40350 | 40400 | 40250 | 1137 |
| 259 | 20240117 | 150400 | 3963160450 | 40350 | 40400 | 40400 | 40350 | 223 |
| 260 | 20240117 | 150300 | 3954156650 | 40400 | 40450 | 40500 | 40400 | 346 |
| 261 | 20240117 | 150200 | 3940165650 | 40400 | 40450 | 40500 | 40400 | 654 |
| 262 | 20240117 | 150100 | 3913690750 | 40450 | 40500 | 40500 | 40450 | 96 |
| 263 | 20240117 | 150000 | 3909804200 | 40550 | 40450 | 40550 | 40400 | 365 |
| 264 | 20240117 | 145900 | 3895040700 | 40450 | 40450 | 40550 | 40400 | 167 |
| 265 | 20240117 | 145800 | 3888286350 | 40550 | 40550 | 40550 | 40500 | 133 |
| 266 | 20240117 | 145700 | 3882899050 | 40550 | 40650 | 40650 | 40500 | 287 |
| 267 | 20240117 | 145600 | 3871260750 | 40700 | 40400 | 40750 | 40400 | 2553 |
| 268 | 20240117 | 145500 | 3767793900 | 40400 | 40400 | 40450 | 40400 | 150 |
| 269 | 20240117 | 145400 | 3761733850 | 40400 | 40500 | 40500 | 40400 | 119 |
| 270 | 20240117 | 145300 | 3756919650 | 40550 | 40450 | 40550 | 40450 | 64 |
| 271 | 20240117 | 145200 | 3754328850 | 40450 | 40500 | 40550 | 40450 | 45 |
| 272 | 20240117 | 145100 | 3752506350 | 40500 | 40450 | 40550 | 40450 | 261 |
| 273 | 20240117 | 145000 | 3741948100 | 40500 | 40500 | 40550 | 40500 | 431 |
| 274 | 20240117 | 144900 | 3724492100 | 40500 | 40500 | 40550 | 40500 | 54 |
| 275 | 20240117 | 144800 | 3722304450 | 40500 | 40500 | 40550 | 40500 | 147 |
| 276 | 20240117 | 144700 | 3716349500 | 40550 | 40550 | 40600 | 40550 | 257 |
| 277 | 20240117 | 144600 | 3705928100 | 40550 | 40550 | 40600 | 40550 | 87 |
| 278 | 20240117 | 144500 | 3702399550 | 40550 | 40600 | 40600 | 40550 | 84 |
| 279 | 20240117 | 144400 | 3698989650 | 40600 | 40600 | 40650 | 40550 | 266 |
| 280 | 20240117 | 144300 | 3688199100 | 40600 | 40600 | 40600 | 40550 | 110 |
| 281 | 20240117 | 144200 | 3683734800 | 40550 | 40650 | 40650 | 40550 | 556 |
| 282 | 20240117 | 144100 | 3661156400 | 40650 | 40700 | 40700 | 40650 | 32 |
| 283 | 20240117 | 144000 | 3659855550 | 40750 | 40700 | 40800 | 40650 | 212 |
| 284 | 20240117 | 143900 | 3651231450 | 40750 | 40750 | 40850 | 40750 | 434 |
| 285 | 20240117 | 143800 | 3633522250 | 40750 | 40750 | 40750 | 40750 | 26 |
| 286 | 20240117 | 143700 | 3632462750 | 40750 | 40700 | 40750 | 40700 | 77 |
| 287 | 20240117 | 143600 | 3629328800 | 40750 | 40650 | 40800 | 40650 | 33 |
| 288 | 20240117 | 143500 | 3627985200 | 40600 | 40600 | 40600 | 40600 | 225 |
| 289 | 20240117 | 143400 | 3618850200 | 40600 | 40600 | 40600 | 40600 | 26 |
| 290 | 20240117 | 143300 | 3617794600 | 40650 | 40650 | 40650 | 40650 | 1 |
| 291 | 20240117 | 143200 | 3617753950 | 40650 | 40650 | 40650 | 40650 | 15 |
| 292 | 20240117 | 143100 | 3617144200 | 40600 | 40650 | 40650 | 40600 | 883 |
| 293 | 20240117 | 143000 | 3581292000 | 40700 | 40750 | 40750 | 40700 | 2 |
| 294 | 20240117 | 142900 | 3581210550 | 40750 | 40750 | 40750 | 40750 | 13 |
| 295 | 20240117 | 142800 | 3580680800 | 40750 | 40650 | 40750 | 40650 | 9 |
| 296 | 20240117 | 142700 | 3580314850 | 40650 | 40650 | 40650 | 40650 | 88 |
| 297 | 20240117 | 142600 | 3576737650 | 40700 | 40750 | 40750 | 40700 | 26 |
| 298 | 20240117 | 142500 | 3575678800 | 40750 | 40750 | 40750 | 40650 | 8 |
| 299 | 20240117 | 142400 | 3575352900 | 40650 | 40650 | 40650 | 40650 | 0 |
| 300 | 20240117 | 142300 | 3575352900 | 40650 | 40700 | 40700 | 40650 | 13 |
| 301 | 20240117 | 142200 | 3574824400 | 40750 | 40750 | 40750 | 40750 | 13 |
| 302 | 20240117 | 142100 | 3574294650 | 40650 | 40700 | 40750 | 40650 | 233 |
| 303 | 20240117 | 142000 | 3564816900 | 40750 | 40750 | 40750 | 40750 | 0 |
| 304 | 20240117 | 141900 | 3564816900 | 40750 | 40750 | 40750 | 40750 | 79 |
| 305 | 20240117 | 141800 | 3561597650 | 40750 | 40750 | 40750 | 40750 | 0 |
| 306 | 20240117 | 141700 | 3561597650 | 40750 | 40750 | 40750 | 40750 | 1 |
| 307 | 20240117 | 141600 | 3561556900 | 40750 | 40750 | 40750 | 40750 | 8 |
| 308 | 20240117 | 141500 | 3561230900 | 40750 | 40750 | 40750 | 40750 | 14 |
| 309 | 20240117 | 141400 | 3560660400 | 40700 | 40750 | 40750 | 40700 | 2 |
| 310 | 20240117 | 141300 | 3560578950 | 40750 | 40750 | 40750 | 40750 | 0 |
| 311 | 20240117 | 141200 | 3560578950 | 40750 | 40650 | 40750 | 40650 | 372 |
| 312 | 20240117 | 141100 | 3545455750 | 40650 | 40650 | 40650 | 40650 | 0 |
| 313 | 20240117 | 141000 | 3545455750 | 40650 | 40650 | 40650 | 40650 | 82 |
| 314 | 20240117 | 140900 | 3542122450 | 40650 | 40650 | 40650 | 40650 | 10 |
| 315 | 20240117 | 140800 | 3541715950 | 40650 | 40650 | 40650 | 40650 | 6 |
| 316 | 20240117 | 140700 | 3541472050 | 40650 | 40750 | 40750 | 40650 | 16 |
| 317 | 20240117 | 140600 | 3540821550 | 40650 | 40750 | 40750 | 40650 | 625 |
| 318 | 20240117 | 140500 | 3515384850 | 40900 | 40900 | 40900 | 40800 | 299 |
| 319 | 20240117 | 140400 | 3503176650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 320 | 20240117 | 140300 | 3503176650 | 40900 | 40900 | 40900 | 40900 | 1 |
| 321 | 20240117 | 140200 | 3503135750 | 40900 | 40900 | 40900 | 40900 | 13 |
| 322 | 20240117 | 140100 | 3502604050 | 40900 | 40900 | 40900 | 40900 | 1 |
| 323 | 20240117 | 140000 | 3502563150 | 40900 | 40900 | 40900 | 40750 | 65 |
| 324 | 20240117 | 135900 | 3499908150 | 40950 | 40950 | 40950 | 40950 | 1 |
| 325 | 20240117 | 135800 | 3499867200 | 40950 | 40950 | 40950 | 40950 | 14 |
| 326 | 20240117 | 135700 | 3499293900 | 40950 | 40950 | 41000 | 40900 | 101 |
| 327 | 20240117 | 135600 | 3495160300 | 40900 | 40950 | 41000 | 40900 | 229 |
| 328 | 20240117 | 135500 | 3485782750 | 40950 | 40800 | 40950 | 40800 | 39 |
| 329 | 20240117 | 135400 | 3484187700 | 40900 | 40900 | 40900 | 40900 | 2 |
| 330 | 20240117 | 135300 | 3484105900 | 40800 | 40900 | 40900 | 40800 | 70 |
| 331 | 20240117 | 135200 | 3481249100 | 40850 | 40950 | 40950 | 40850 | 128 |
| 332 | 20240117 | 135100 | 3476019400 | 40950 | 41000 | 41000 | 40800 | 207 |
| 333 | 20240117 | 135000 | 3467570400 | 41000 | 41050 | 41050 | 40950 | 460 |
| 334 | 20240117 | 134900 | 3448709900 | 41050 | 41000 | 41050 | 40950 | 642 |
| 335 | 20240117 | 134800 | 3422377050 | 41000 | 41000 | 41000 | 40950 | 67 |
| 336 | 20240117 | 134700 | 3419632850 | 41000 | 40950 | 41000 | 40950 | 61 |
| 337 | 20240117 | 134600 | 3417133700 | 40950 | 40900 | 40950 | 40900 | 683 |
| 338 | 20240117 | 134500 | 3389176800 | 40900 | 40850 | 40900 | 40850 | 127 |
| 339 | 20240117 | 134400 | 3383987650 | 40750 | 40850 | 40850 | 40750 | 77 |
| 340 | 20240117 | 134300 | 3380848800 | 40800 | 40900 | 40900 | 40800 | 118 |
| 341 | 20240117 | 134200 | 3376027700 | 40900 | 40900 | 40900 | 40850 | 96 |
| 342 | 20240117 | 134100 | 3372104050 | 40850 | 40800 | 40850 | 40800 | 58 |
| 343 | 20240117 | 134000 | 3369736150 | 40800 | 40800 | 40800 | 40800 | 1 |
| 344 | 20240117 | 133900 | 3369695350 | 40800 | 40800 | 40800 | 40800 | 109 |
| 345 | 20240117 | 133800 | 3365248150 | 40750 | 40750 | 40750 | 40750 | 14 |
| 346 | 20240117 | 133700 | 3364677650 | 40600 | 40750 | 40750 | 40600 | 201 |
| 347 | 20240117 | 133600 | 3356487050 | 40750 | 40650 | 40750 | 40650 | 201 |
| 348 | 20240117 | 133500 | 3348316300 | 40650 | 40650 | 40650 | 40650 | 31 |
| 349 | 20240117 | 133400 | 3347056150 | 40650 | 40600 | 40650 | 40600 | 154 |
| 350 | 20240117 | 133300 | 3340803550 | 40600 | 40650 | 40650 | 40600 | 24 |
| 351 | 20240117 | 133200 | 3339829100 | 40600 | 40600 | 40600 | 40600 | 0 |
| 352 | 20240117 | 133100 | 3339829100 | 40600 | 40650 | 40650 | 40600 | 7 |
| 353 | 20240117 | 133000 | 3339544600 | 40700 | 40700 | 40700 | 40700 | 0 |
| 354 | 20240117 | 132900 | 3339544600 | 40700 | 40650 | 40700 | 40550 | 492 |
| 355 | 20240117 | 132800 | 3319569800 | 40650 | 40700 | 40700 | 40650 | 57 |
| 356 | 20240117 | 132700 | 3317252100 | 40700 | 40700 | 40700 | 40700 | 37 |
| 357 | 20240117 | 132600 | 3315746200 | 40750 | 40750 | 40750 | 40750 | 1 |
| 358 | 20240117 | 132500 | 3315705450 | 40750 | 40700 | 40750 | 40650 | 101 |
| 359 | 20240117 | 132400 | 3311599650 | 40800 | 40800 | 40800 | 40800 | 15 |
| 360 | 20240117 | 132300 | 3310987650 | 40700 | 40700 | 40700 | 40700 | 100 |
| 361 | 20240117 | 132200 | 3306917650 | 40650 | 40800 | 40800 | 40650 | 494 |
| 362 | 20240117 | 132100 | 3286808700 | 40700 | 40800 | 40800 | 40700 | 22 |
| 363 | 20240117 | 132000 | 3285912000 | 40800 | 40750 | 40800 | 40750 | 161 |
| 364 | 20240117 | 131900 | 3279350700 | 40750 | 40750 | 40750 | 40750 | 30 |
| 365 | 20240117 | 131800 | 3278128200 | 40750 | 40800 | 40800 | 40750 | 12 |
| 366 | 20240117 | 131700 | 3277638750 | 40800 | 40800 | 40800 | 40700 | 102 |
| 367 | 20240117 | 131600 | 3273484300 | 40800 | 40800 | 40800 | 40800 | 1 |
| 368 | 20240117 | 131500 | 3273443500 | 40800 | 40800 | 40800 | 40800 | 24 |
| 369 | 20240117 | 131400 | 3272464300 | 40800 | 40800 | 40800 | 40800 | 14 |
| 370 | 20240117 | 131300 | 3271893100 | 40800 | 40800 | 40800 | 40800 | 1 |
| 371 | 20240117 | 131200 | 3271852300 | 40700 | 40800 | 40800 | 40700 | 14 |
| 372 | 20240117 | 131100 | 3271281500 | 40800 | 40800 | 40800 | 40700 | 104 |
| 373 | 20240117 | 131000 | 3267047300 | 40750 | 40600 | 40750 | 40600 | 138 |
| 374 | 20240117 | 130900 | 3261436500 | 40600 | 40550 | 40600 | 40550 | 71 |
| 375 | 20240117 | 130800 | 3258557400 | 40600 | 40650 | 40650 | 40600 | 212 |
| 376 | 20240117 | 130700 | 3249947550 | 40700 | 40650 | 40700 | 40650 | 25 |
| 377 | 20240117 | 130600 | 3248930550 | 40700 | 40700 | 40700 | 40700 | 1 |
| 378 | 20240117 | 130500 | 3248889850 | 40650 | 40650 | 40650 | 40650 | 1 |
| 379 | 20240117 | 130400 | 3248849200 | 40650 | 40600 | 40650 | 40600 | 25 |
| 380 | 20240117 | 130300 | 3247833450 | 40650 | 40650 | 40650 | 40650 | 0 |
| 381 | 20240117 | 130200 | 3247833450 | 40650 | 40700 | 40700 | 40600 | 253 |
| 382 | 20240117 | 130100 | 3237561350 | 40700 | 40700 | 40700 | 40700 | 9 |
| 383 | 20240117 | 130000 | 3237195050 | 40700 | 40700 | 40700 | 40700 | 5 |
| 384 | 20240117 | 125900 | 3236991550 | 40650 | 40650 | 40700 | 40650 | 93 |
| 385 | 20240117 | 125800 | 3233210950 | 40650 | 40600 | 40650 | 40600 | 103 |
| 386 | 20240117 | 125700 | 3229027850 | 40600 | 40500 | 40600 | 40500 | 325 |
| 387 | 20240117 | 125600 | 3215863750 | 40500 | 40500 | 40500 | 40500 | 199 |
| 388 | 20240117 | 125500 | 3207804250 | 40650 | 40650 | 40700 | 40500 | 1597 |
| 389 | 20240117 | 125400 | 3143026100 | 40700 | 40700 | 40700 | 40700 | 14 |
| 390 | 20240117 | 125300 | 3142456300 | 40700 | 40650 | 40700 | 40650 | 46 |
| 391 | 20240117 | 125200 | 3140586350 | 40650 | 40650 | 40650 | 40650 | 0 |
| 392 | 20240117 | 125100 | 3140586350 | 40650 | 40650 | 40650 | 40650 | 1 |
| 393 | 20240117 | 125000 | 3140545700 | 40650 | 40650 | 40650 | 40600 | 167 |
| 394 | 20240117 | 124900 | 3133764650 | 40650 | 40650 | 40650 | 40650 | 50 |
| 395 | 20240117 | 124800 | 3131732150 | 40650 | 40650 | 40650 | 40650 | 19 |
| 396 | 20240117 | 124700 | 3130959800 | 40650 | 40600 | 40650 | 40600 | 77 |
| 397 | 20240117 | 124600 | 3127833550 | 40550 | 40600 | 40600 | 40550 | 124 |
| 398 | 20240117 | 124500 | 3122801650 | 40650 | 40650 | 40650 | 40650 | 0 |
| 399 | 20240117 | 124400 | 3122801650 | 40650 | 40650 | 40650 | 40650 | 10 |
| 400 | 20240117 | 124300 | 3122395150 | 40600 | 40600 | 40600 | 40500 | 1994 |
| 401 | 20240117 | 124200 | 3041603450 | 40600 | 40650 | 40650 | 40600 | 127 |
| 402 | 20240117 | 124100 | 3036447150 | 40650 | 40650 | 40650 | 40650 | 34 |
| 403 | 20240117 | 124000 | 3035065050 | 40600 | 40800 | 40850 | 40600 | 1114 |
| 404 | 20240117 | 123900 | 2989764050 | 40800 | 40800 | 40800 | 40800 | 1 |
| 405 | 20240117 | 123800 | 2989723250 | 40800 | 40800 | 40800 | 40800 | 2 |
| 406 | 20240117 | 123700 | 2989641650 | 40800 | 40800 | 40800 | 40800 | 16 |
| 407 | 20240117 | 123600 | 2988988850 | 40750 | 40750 | 40750 | 40750 | 10 |
| 408 | 20240117 | 123500 | 2988581350 | 40750 | 40750 | 40750 | 40750 | 2 |
| 409 | 20240117 | 123400 | 2988499850 | 40750 | 40750 | 40750 | 40750 | 1 |
| 410 | 20240117 | 123300 | 2988459100 | 40800 | 40700 | 40800 | 40700 | 32 |
| 411 | 20240117 | 123200 | 2987155300 | 40750 | 40850 | 40850 | 40750 | 84 |
| 412 | 20240117 | 123100 | 2983730050 | 40850 | 40850 | 40850 | 40850 | 0 |
| 413 | 20240117 | 123000 | 2983730050 | 40850 | 40800 | 40850 | 40800 | 516 |
| 414 | 20240117 | 122900 | 2962662800 | 40750 | 40750 | 40750 | 40750 | 5 |
| 415 | 20240117 | 122800 | 2962459050 | 40800 | 40800 | 40800 | 40800 | 1 |
| 416 | 20240117 | 122700 | 2962418250 | 40800 | 40800 | 40800 | 40800 | 10 |
| 417 | 20240117 | 122600 | 2962010250 | 40800 | 40750 | 40800 | 40750 | 25 |
| 418 | 20240117 | 122500 | 2960991250 | 40800 | 40800 | 40800 | 40800 | 1 |
| 419 | 20240117 | 122400 | 2960950450 | 40800 | 40800 | 40800 | 40800 | 1 |
| 420 | 20240117 | 122300 | 2960909650 | 40750 | 40850 | 40850 | 40750 | 83 |
| 421 | 20240117 | 122200 | 2957523650 | 40850 | 40850 | 40850 | 40850 | 0 |
| 422 | 20240117 | 122100 | 2957523650 | 40850 | 40850 | 40850 | 40850 | 1 |
| 423 | 20240117 | 122000 | 2957482800 | 40850 | 40700 | 40850 | 40700 | 397 |
| 424 | 20240117 | 121900 | 2941322800 | 40700 | 40700 | 40700 | 40600 | 482 |
| 425 | 20240117 | 121800 | 2921748950 | 40700 | 40700 | 40700 | 40700 | 5 |
| 426 | 20240117 | 121700 | 2921545450 | 40700 | 40800 | 40800 | 40650 | 973 |
| 427 | 20240117 | 121600 | 2881932150 | 40800 | 40750 | 40850 | 40750 | 128 |
| 428 | 20240117 | 121500 | 2876704900 | 40850 | 40850 | 40850 | 40850 | 2 |
| 429 | 20240117 | 121400 | 2876623200 | 40850 | 40850 | 40850 | 40850 | 219 |
| 430 | 20240117 | 121300 | 2867677050 | 40850 | 40800 | 40850 | 40800 | 32 |
| 431 | 20240117 | 121200 | 2866370800 | 40800 | 40800 | 40800 | 40800 | 52 |
| 432 | 20240117 | 121100 | 2864249200 | 40800 | 40800 | 40800 | 40800 | 1 |
| 433 | 20240117 | 121000 | 2864208400 | 40750 | 40700 | 40750 | 40700 | 432 |
| 434 | 20240117 | 120900 | 2846609050 | 40700 | 40700 | 40700 | 40700 | 4 |
| 435 | 20240117 | 120800 | 2846446250 | 40650 | 40700 | 40700 | 40650 | 329 |
| 436 | 20240117 | 120700 | 2833069650 | 40700 | 40700 | 40700 | 40700 | 131 |
| 437 | 20240117 | 120600 | 2827737950 | 40750 | 40750 | 40750 | 40750 | 76 |
| 438 | 20240117 | 120500 | 2824640950 | 40800 | 40800 | 40800 | 40800 | 5 |
| 439 | 20240117 | 120400 | 2824436950 | 40800 | 40850 | 40850 | 40800 | 332 |
| 440 | 20240117 | 120300 | 2810888950 | 41000 | 40850 | 41000 | 40850 | 342 |
| 441 | 20240117 | 120200 | 2796916600 | 40850 | 40850 | 40850 | 40850 | 2 |
| 442 | 20240117 | 120100 | 2796834900 | 40850 | 40850 | 40850 | 40850 | 1 |
| 443 | 20240117 | 120000 | 2796794050 | 40800 | 40850 | 40850 | 40800 | 75 |
| 444 | 20240117 | 115900 | 2793733700 | 40900 | 40900 | 40900 | 40900 | 14 |
| 445 | 20240117 | 115800 | 2793161100 | 40900 | 40950 | 40950 | 40900 | 119 |
| 446 | 20240117 | 115700 | 2788293950 | 40900 | 40950 | 40950 | 40900 | 56 |
| 447 | 20240117 | 115600 | 2786001050 | 40950 | 40950 | 40950 | 40950 | 15 |
| 448 | 20240117 | 115500 | 2785386800 | 40900 | 40900 | 40900 | 40900 | 1 |
| 449 | 20240117 | 115400 | 2785345900 | 40900 | 41050 | 41050 | 40900 | 136 |
| 450 | 20240117 | 115300 | 2779780600 | 41050 | 41050 | 41050 | 41050 | 9 |
| 451 | 20240117 | 115200 | 2779411150 | 41050 | 41100 | 41100 | 41000 | 291 |
| 452 | 20240117 | 115100 | 2767479750 | 41050 | 41000 | 41050 | 41000 | 47 |
| 453 | 20240117 | 115000 | 2765551600 | 41000 | 40950 | 41000 | 40950 | 205 |
| 454 | 20240117 | 114900 | 2757156800 | 40950 | 40950 | 40950 | 40950 | 44 |
| 455 | 20240117 | 114800 | 2755355000 | 40850 | 40850 | 40900 | 40850 | 506 |
| 456 | 20240117 | 114700 | 2734673800 | 40850 | 40850 | 40850 | 40850 | 46 |
| 457 | 20240117 | 114600 | 2732794700 | 40850 | 40850 | 40850 | 40850 | 14 |
| 458 | 20240117 | 114500 | 2732222800 | 40800 | 40850 | 40850 | 40800 | 9 |
| 459 | 20240117 | 114400 | 2731855400 | 40850 | 40750 | 40850 | 40750 | 153 |
| 460 | 20240117 | 114300 | 2725609250 | 40750 | 40850 | 40850 | 40550 | 1558 |
| 461 | 20240117 | 114200 | 2662172850 | 40850 | 40800 | 40900 | 40800 | 91 |
| 462 | 20240117 | 114100 | 2658455550 | 40900 | 41000 | 41000 | 40800 | 536 |
| 463 | 20240117 | 114000 | 2636537150 | 41000 | 41000 | 41000 | 40800 | 861 |
| 464 | 20240117 | 113900 | 2601366750 | 40850 | 41100 | 41100 | 40850 | 508 |
| 465 | 20240117 | 113800 | 2580565550 | 41100 | 41050 | 41100 | 41050 | 89 |
| 466 | 20240117 | 113700 | 2576908950 | 40950 | 40900 | 41050 | 40850 | 800 |
| 467 | 20240117 | 113600 | 2544196200 | 40900 | 41100 | 41100 | 40900 | 711 |
| 468 | 20240117 | 113500 | 2515099250 | 41100 | 41050 | 41100 | 41000 | 625 |
| 469 | 20240117 | 113400 | 2489469200 | 41050 | 41050 | 41050 | 41050 | 1 |
| 470 | 20240117 | 113300 | 2489428150 | 41000 | 41100 | 41100 | 40900 | 1248 |
| 471 | 20240117 | 113200 | 2438302300 | 41150 | 41050 | 41150 | 40950 | 2285 |
| 472 | 20240117 | 113100 | 2344579050 | 41100 | 41150 | 41150 | 41100 | 264 |
| 473 | 20240117 | 113000 | 2333728200 | 41150 | 41200 | 41200 | 41150 | 173 |
| 474 | 20240117 | 112900 | 2326609200 | 41200 | 41200 | 41200 | 41200 | 73 |
| 475 | 20240117 | 112800 | 2323601600 | 41150 | 41150 | 41150 | 41150 | 0 |
| 476 | 20240117 | 112700 | 2323601600 | 41150 | 41200 | 41200 | 41150 | 554 |
| 477 | 20240117 | 112600 | 2300780800 | 41250 | 41250 | 41250 | 41250 | 0 |
| 478 | 20240117 | 112500 | 2300780800 | 41250 | 41350 | 41350 | 41250 | 416 |
| 479 | 20240117 | 112400 | 2283620250 | 41300 | 41400 | 41400 | 41300 | 46 |
| 480 | 20240117 | 112300 | 2281720350 | 41400 | 41400 | 41400 | 41400 | 1 |
| 481 | 20240117 | 112200 | 2281678950 | 41300 | 41300 | 41300 | 41300 | 394 |
| 482 | 20240117 | 112100 | 2265406750 | 41250 | 41250 | 41250 | 41250 | 100 |
| 483 | 20240117 | 112000 | 2261281750 | 41250 | 41250 | 41250 | 41250 | 54 |
| 484 | 20240117 | 111900 | 2259054250 | 41250 | 41300 | 41300 | 41250 | 77 |
| 485 | 20240117 | 111800 | 2255877500 | 41300 | 41300 | 41300 | 41300 | 6 |
| 486 | 20240117 | 111700 | 2255629700 | 41300 | 41300 | 41300 | 41300 | 10 |
| 487 | 20240117 | 111600 | 2255216700 | 41300 | 41300 | 41300 | 41300 | 1 |
| 488 | 20240117 | 111500 | 2255175400 | 41300 | 41300 | 41300 | 41250 | 87 |
| 489 | 20240117 | 111400 | 2251585300 | 41250 | 41250 | 41250 | 41250 | 17 |
| 490 | 20240117 | 111300 | 2250884050 | 41300 | 41400 | 41400 | 41300 | 79 |
| 491 | 20240117 | 111200 | 2247621250 | 41400 | 41400 | 41400 | 41400 | 18 |
| 492 | 20240117 | 111100 | 2246876050 | 41400 | 41400 | 41400 | 41400 | 1 |
| 493 | 20240117 | 111000 | 2246834650 | 41400 | 41350 | 41400 | 41350 | 102 |
| 494 | 20240117 | 110900 | 2242616850 | 41350 | 41350 | 41450 | 41350 | 104 |
| 495 | 20240117 | 110800 | 2238316350 | 41350 | 41500 | 41500 | 41350 | 554 |
| 496 | 20240117 | 110700 | 2215397450 | 41450 | 41500 | 41500 | 41450 | 17 |
| 497 | 20240117 | 110600 | 2214692700 | 41450 | 41500 | 41500 | 41450 | 12 |
| 498 | 20240117 | 110500 | 2214195250 | 41500 | 41450 | 41500 | 41450 | 20 |
| 499 | 20240117 | 110400 | 2213365500 | 41450 | 41500 | 41500 | 41450 | 12 |
| 500 | 20240117 | 110300 | 2212868050 | 41450 | 41450 | 41450 | 41450 | 126 |
| 501 | 20240117 | 110200 | 2207645350 | 41450 | 41450 | 41450 | 41400 | 196 |
| 502 | 20240117 | 110100 | 2199530400 | 41450 | 41500 | 41500 | 41450 | 24 |
| 503 | 20240117 | 110000 | 2198534600 | 41550 | 41550 | 41550 | 41550 | 37 |
| 504 | 20240117 | 105900 | 2196997250 | 41550 | 41600 | 41600 | 41550 | 263 |
| 505 | 20240117 | 105800 | 2186060850 | 41650 | 41650 | 41650 | 41650 | 15 |
| 506 | 20240117 | 105700 | 2185436100 | 41600 | 41650 | 41650 | 41600 | 16 |
| 507 | 20240117 | 105600 | 2184770450 | 41650 | 41650 | 41650 | 41650 | 0 |
| 508 | 20240117 | 105500 | 2184770450 | 41650 | 41650 | 41650 | 41650 | 14 |
| 509 | 20240117 | 105400 | 2184187350 | 41600 | 41650 | 41650 | 41600 | 113 |
| 510 | 20240117 | 105300 | 2179485900 | 41650 | 41650 | 41650 | 41650 | 1 |
| 511 | 20240117 | 105200 | 2179444250 | 41650 | 41650 | 41650 | 41650 | 0 |
| 512 | 20240117 | 105100 | 2179444250 | 41650 | 41600 | 41650 | 41600 | 16 |
| 513 | 20240117 | 105000 | 2178777950 | 41600 | 41600 | 41600 | 41600 | 1 |
| 514 | 20240117 | 104900 | 2178736350 | 41600 | 41650 | 41650 | 41600 | 32 |
| 515 | 20240117 | 104800 | 2177404450 | 41650 | 41650 | 41650 | 41650 | 43 |
| 516 | 20240117 | 104700 | 2175613500 | 41600 | 41800 | 41800 | 41600 | 888 |
| 517 | 20240117 | 104600 | 2138663000 | 41800 | 41800 | 41800 | 41800 | 1 |
| 518 | 20240117 | 104500 | 2138621200 | 41700 | 41950 | 41950 | 41700 | 278 |
| 519 | 20240117 | 104400 | 2127011600 | 41950 | 41900 | 41950 | 41900 | 8 |
| 520 | 20240117 | 104300 | 2126676100 | 41950 | 41850 | 41950 | 41800 | 270 |
| 521 | 20240117 | 104200 | 2115381550 | 41950 | 41950 | 41950 | 41950 | 2 |
| 522 | 20240117 | 104100 | 2115297650 | 41950 | 41900 | 41950 | 41900 | 133 |
| 523 | 20240117 | 104000 | 2109722800 | 41900 | 41900 | 41900 | 41900 | 1 |
| 524 | 20240117 | 103900 | 2109680900 | 41800 | 41800 | 42000 | 41800 | 206 |
| 525 | 20240117 | 103800 | 2101061450 | 41850 | 41850 | 41850 | 41850 | 14 |
| 526 | 20240117 | 103700 | 2100475550 | 41850 | 41700 | 41850 | 41700 | 206 |
| 527 | 20240117 | 103600 | 2091869650 | 41650 | 41600 | 41650 | 41600 | 567 |
| 528 | 20240117 | 103500 | 2068260900 | 41650 | 41750 | 41750 | 41650 | 536 |
| 529 | 20240117 | 103400 | 2045912250 | 41850 | 41850 | 41850 | 41850 | 13 |
| 530 | 20240117 | 103300 | 2045368200 | 41850 | 41850 | 41850 | 41850 | 17 |
| 531 | 20240117 | 103200 | 2044656750 | 41850 | 41950 | 41950 | 41850 | 1633 |
| 532 | 20240117 | 103100 | 1976246900 | 42000 | 42000 | 42000 | 42000 | 273 |
| 533 | 20240117 | 103000 | 1964780900 | 42000 | 41950 | 42000 | 41950 | 279 |
| 534 | 20240117 | 102900 | 1953071450 | 41950 | 41800 | 41950 | 41800 | 958 |
| 535 | 20240117 | 102800 | 1912923350 | 41750 | 41950 | 41950 | 41750 | 151 |
| 536 | 20240117 | 102700 | 1906611450 | 41950 | 41900 | 41950 | 41800 | 67 |
| 537 | 20240117 | 102600 | 1903804350 | 41900 | 41800 | 41900 | 41800 | 148 |
| 538 | 20240117 | 102500 | 1897613650 | 41800 | 41800 | 41800 | 41800 | 95 |
| 539 | 20240117 | 102400 | 1893642650 | 41900 | 41800 | 41950 | 41800 | 253 |
| 540 | 20240117 | 102300 | 1883056900 | 41850 | 41750 | 41850 | 41700 | 449 |
| 541 | 20240117 | 102200 | 1864297850 | 41700 | 41650 | 41700 | 41650 | 361 |
| 542 | 20240117 | 102100 | 1849248450 | 41650 | 41400 | 41650 | 41400 | 1194 |
| 543 | 20240117 | 102000 | 1799603950 | 41400 | 41450 | 41450 | 41400 | 113 |
| 544 | 20240117 | 101900 | 1794921250 | 41500 | 41500 | 41500 | 41500 | 1 |
| 545 | 20240117 | 101800 | 1794879750 | 41500 | 41500 | 41500 | 41500 | 5 |
| 546 | 20240117 | 101700 | 1794672250 | 41500 | 41400 | 41500 | 41400 | 59 |
| 547 | 20240117 | 101600 | 1792228250 | 41450 | 41450 | 41450 | 41450 | 2 |
| 548 | 20240117 | 101500 | 1792145350 | 41500 | 41400 | 41500 | 41400 | 66 |
| 549 | 20240117 | 101400 | 1789412350 | 41400 | 41300 | 41400 | 41300 | 1025 |
| 550 | 20240117 | 101300 | 1747077450 | 41400 | 41350 | 41400 | 41350 | 100 |
| 551 | 20240117 | 101200 | 1742940000 | 41350 | 41200 | 41350 | 41200 | 50 |
| 552 | 20240117 | 101100 | 1740874800 | 41200 | 41150 | 41200 | 41150 | 164 |
| 553 | 20240117 | 101000 | 1734124400 | 41150 | 41200 | 41200 | 41150 | 314 |
| 554 | 20240117 | 100900 | 1721203250 | 41200 | 41200 | 41200 | 41200 | 0 |
| 555 | 20240117 | 100800 | 1721203250 | 41200 | 41200 | 41200 | 41150 | 82 |
| 556 | 20240117 | 100700 | 1717828850 | 41200 | 41200 | 41250 | 41200 | 14 |
| 557 | 20240117 | 100600 | 1717251600 | 41250 | 41200 | 41250 | 41200 | 21 |
| 558 | 20240117 | 100500 | 1716385650 | 41200 | 41150 | 41300 | 41150 | 605 |
| 559 | 20240117 | 100400 | 1691437900 | 41150 | 41150 | 41150 | 41150 | 13 |
| 560 | 20240117 | 100300 | 1690902950 | 41100 | 41100 | 41200 | 41100 | 332 |
| 561 | 20240117 | 100200 | 1677257450 | 41100 | 41200 | 41200 | 41050 | 181 |
| 562 | 20240117 | 100100 | 1669818250 | 41200 | 41250 | 41300 | 41100 | 870 |
| 563 | 20240117 | 100000 | 1633992850 | 41250 | 41250 | 41250 | 41250 | 106 |
| 564 | 20240117 | 095900 | 1629620350 | 41250 | 41300 | 41350 | 41250 | 298 |
| 565 | 20240117 | 095800 | 1617324900 | 41400 | 41500 | 41500 | 41300 | 606 |
| 566 | 20240117 | 095700 | 1592234900 | 41550 | 41550 | 41550 | 41500 | 48 |
| 567 | 20240117 | 095600 | 1590241000 | 41550 | 41550 | 41550 | 41550 | 10 |
| 568 | 20240117 | 095500 | 1589825500 | 41550 | 41550 | 41550 | 41500 | 55 |
| 569 | 20240117 | 095400 | 1587542750 | 41600 | 41500 | 41600 | 41500 | 855 |
| 570 | 20240117 | 095300 | 1552007450 | 41500 | 41550 | 41550 | 41500 | 85 |
| 571 | 20240117 | 095200 | 1548479900 | 41600 | 41550 | 41600 | 41550 | 104 |
| 572 | 20240117 | 095100 | 1544155700 | 41500 | 41350 | 41500 | 41350 | 395 |
| 573 | 20240117 | 095000 | 1527795100 | 41450 | 41500 | 41500 | 41450 | 15 |
| 574 | 20240117 | 094900 | 1527173150 | 41400 | 41400 | 41400 | 41400 | 3 |
| 575 | 20240117 | 094800 | 1527048950 | 41500 | 41400 | 41500 | 41350 | 1203 |
| 576 | 20240117 | 094700 | 1477212400 | 41400 | 41300 | 41400 | 41250 | 444 |
| 577 | 20240117 | 094600 | 1458861200 | 41250 | 41450 | 41450 | 41250 | 1231 |
| 578 | 20240117 | 094500 | 1407970100 | 41550 | 41600 | 41600 | 41500 | 187 |
| 579 | 20240117 | 094400 | 1400202750 | 41550 | 41550 | 41550 | 41550 | 81 |
| 580 | 20240117 | 094300 | 1396837200 | 41550 | 41450 | 41550 | 41450 | 79 |
| 581 | 20240117 | 094200 | 1393559400 | 41500 | 41400 | 41550 | 41400 | 169 |
| 582 | 20240117 | 094100 | 1386559300 | 41350 | 41400 | 41400 | 41350 | 491 |
| 583 | 20240117 | 094000 | 1366255750 | 41400 | 41350 | 41600 | 41200 | 692 |
| 584 | 20240117 | 093900 | 1337640400 | 41350 | 41100 | 41350 | 41100 | 939 |
| 585 | 20240117 | 093800 | 1298949100 | 41100 | 41050 | 41100 | 40950 | 1826 |
| 586 | 20240117 | 093700 | 1223946100 | 41050 | 41050 | 41100 | 40950 | 464 |
| 587 | 20240117 | 093600 | 1204924900 | 41150 | 41200 | 41250 | 41100 | 1295 |
| 588 | 20240117 | 093500 | 1151679400 | 41200 | 41100 | 41250 | 41100 | 95 |
| 589 | 20240117 | 093400 | 1147770350 | 41100 | 41050 | 41100 | 41000 | 147 |
| 590 | 20240117 | 093300 | 1141733150 | 40900 | 40950 | 40950 | 40800 | 1849 |
| 591 | 20240117 | 093200 | 1066120550 | 40950 | 41000 | 41000 | 40900 | 858 |
| 592 | 20240117 | 093100 | 1030984150 | 41000 | 41050 | 41100 | 40950 | 1439 |
| 593 | 20240117 | 093000 | 971953500 | 40950 | 41050 | 41050 | 40850 | 2031 |
| 594 | 20240117 | 092900 | 888754250 | 41100 | 41050 | 41300 | 41050 | 914 |
| 595 | 20240117 | 092800 | 851142600 | 41150 | 41450 | 41450 | 41100 | 1269 |
| 596 | 20240117 | 092700 | 798860500 | 41500 | 41600 | 41600 | 41500 | 501 |
| 597 | 20240117 | 092600 | 778060600 | 41550 | 41650 | 41650 | 41550 | 273 |
| 598 | 20240117 | 092500 | 766701400 | 41650 | 41600 | 41750 | 41600 | 1420 |
| 599 | 20240117 | 092400 | 707553650 | 41550 | 41600 | 41600 | 41550 | 78 |
| 600 | 20240117 | 092300 | 704311650 | 41550 | 41600 | 41600 | 41450 | 281 |
| 601 | 20240117 | 092200 | 692644900 | 41600 | 41650 | 41650 | 41500 | 249 |
| 602 | 20240117 | 092100 | 682298450 | 41450 | 41200 | 41450 | 41200 | 406 |
| 603 | 20240117 | 092000 | 665540700 | 41200 | 41300 | 41300 | 41150 | 416 |
| 604 | 20240117 | 091900 | 648391850 | 41400 | 41450 | 41450 | 41400 | 669 |
| 605 | 20240117 | 091800 | 620685750 | 41450 | 41350 | 41450 | 41350 | 421 |
| 606 | 20240117 | 091700 | 603244050 | 41350 | 41300 | 41350 | 41300 | 265 |
| 607 | 20240117 | 091600 | 592293200 | 41300 | 41300 | 41400 | 41300 | 491 |
| 608 | 20240117 | 091500 | 571992550 | 41300 | 41400 | 41450 | 41300 | 826 |
| 609 | 20240117 | 091400 | 537833200 | 41400 | 41300 | 41400 | 41300 | 571 |
| 610 | 20240117 | 091300 | 514216200 | 41250 | 41200 | 41250 | 41150 | 169 |
| 611 | 20240117 | 091200 | 507251400 | 41150 | 41100 | 41250 | 41050 | 417 |
| 612 | 20240117 | 091100 | 490088900 | 41200 | 41250 | 41250 | 40900 | 2892 |
| 613 | 20240117 | 091000 | 371246850 | 41250 | 41400 | 41400 | 41200 | 2316 |
| 614 | 20240117 | 090900 | 275642750 | 41400 | 41750 | 41750 | 41350 | 1539 |
| 615 | 20240117 | 090800 | 211732350 | 41700 | 41700 | 41700 | 41700 | 2 |
| 616 | 20240117 | 090700 | 211648950 | 41700 | 41700 | 41700 | 41700 | 1038 |
| 617 | 20240117 | 090600 | 168364350 | 41750 | 41750 | 41800 | 41700 | 592 |
| 618 | 20240117 | 090500 | 143632950 | 41700 | 41750 | 41750 | 41700 | 136 |
| 619 | 20240117 | 090400 | 137959150 | 41600 | 41500 | 41600 | 41500 | 710 |
| 620 | 20240117 | 090300 | 108445800 | 41400 | 41800 | 41800 | 41400 | 643 |
| 621 | 20240117 | 090200 | 81656650 | 41800 | 41750 | 41950 | 41600 | 302 |
| 622 | 20240117 | 090100 | 69008300 | 41750 | 41500 | 41750 | 41500 | 95 |
| 623 | 20240117 | 090000 | 65051750 | 41550 | 41700 | 41700 | 41350 | 1564 |