33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240116 | 192300 | 7236674850 | 25900 | 25900 | 25900 | 25900 | 5121 |
| 3 | 20240116 | 192200 | 7236674850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 4 | 20240116 | 192100 | 7236674850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 5 | 20240116 | 192000 | 7236674850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 6 | 20240116 | 191900 | 7236674850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 7 | 20240116 | 191800 | 7236674850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 8 | 20240116 | 191700 | 7236674850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 9 | 20240116 | 191600 | 7236674850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 10 | 20240116 | 191500 | 7236674850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 11 | 20240116 | 191400 | 7236674850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 12 | 20240116 | 191300 | 7236674850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 13 | 20240116 | 191200 | 7236674850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 14 | 20240116 | 191100 | 7236674850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 15 | 20240116 | 191000 | 7236674850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 16 | 20240116 | 190900 | 7236674850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 17 | 20240116 | 190800 | 7236674850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 18 | 20240116 | 190700 | 7236674850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 19 | 20240116 | 190600 | 7236674850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 20 | 20240116 | 190500 | 7236674850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 21 | 20240116 | 190400 | 7236674850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 22 | 20240116 | 190300 | 7236674850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 23 | 20240116 | 190200 | 7236674850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 24 | 20240116 | 190100 | 7236674850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 25 | 20240116 | 190000 | 7236674850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 26 | 20240116 | 185900 | 7236674850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 27 | 20240116 | 185800 | 7236674850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 28 | 20240116 | 185700 | 7236674850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 29 | 20240116 | 185600 | 7236674850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 30 | 20240116 | 185500 | 7236674850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 31 | 20240116 | 185400 | 7236674850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 32 | 20240116 | 185300 | 7236674850 | 25900 | 25900 | 25900 | 25900 | 5121 |
| 33 | 20240116 | 185200 | 7236674850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 34 | 20240116 | 185100 | 7236674850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 35 | 20240116 | 185000 | 7236674850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 36 | 20240116 | 184900 | 7236674850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 37 | 20240116 | 184800 | 7236674850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 38 | 20240116 | 184700 | 7236674850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 39 | 20240116 | 184600 | 7236674850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 40 | 20240116 | 184500 | 7236674850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 41 | 20240116 | 184400 | 7236674850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 42 | 20240116 | 184300 | 7236674850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 43 | 20240116 | 184200 | 7236674850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 44 | 20240116 | 184100 | 7236674850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 45 | 20240116 | 184000 | 7236674850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 46 | 20240116 | 183900 | 7236674850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 47 | 20240116 | 183800 | 7236674850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 48 | 20240116 | 183700 | 7236674850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 49 | 20240116 | 183600 | 7236674850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 50 | 20240116 | 183500 | 7236674850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 51 | 20240116 | 183400 | 7236674850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 52 | 20240116 | 183300 | 7236674850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 53 | 20240116 | 183200 | 7236674850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 54 | 20240116 | 183100 | 7236674850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 55 | 20240116 | 183000 | 7236674850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 56 | 20240116 | 182900 | 7236674850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 57 | 20240116 | 182800 | 7236674850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 58 | 20240116 | 182700 | 7236674850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 59 | 20240116 | 182600 | 7236674850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 60 | 20240116 | 182500 | 7236674850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 61 | 20240116 | 182400 | 7236674850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 62 | 20240116 | 182300 | 7236674850 | 25900 | 25900 | 25900 | 25900 | 5121 |
| 63 | 20240116 | 182200 | 7236674850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 64 | 20240116 | 182100 | 7236674850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 65 | 20240116 | 182000 | 7236674850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 66 | 20240116 | 181900 | 7236674850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 67 | 20240116 | 181800 | 7236674850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 68 | 20240116 | 181700 | 7236674850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 69 | 20240116 | 181600 | 7236674850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 70 | 20240116 | 181500 | 7236674850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 71 | 20240116 | 181400 | 7236674850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 72 | 20240116 | 181300 | 7236674850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 73 | 20240116 | 181200 | 7236674850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 74 | 20240116 | 181100 | 7236674850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 75 | 20240116 | 181000 | 7236674850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 76 | 20240116 | 180900 | 7236674850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 77 | 20240116 | 180800 | 7236674850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 78 | 20240116 | 180700 | 7236674850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 79 | 20240116 | 180600 | 7236674850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 80 | 20240116 | 180500 | 7236674850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 81 | 20240116 | 180400 | 7236674850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 82 | 20240116 | 180300 | 7236674850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 83 | 20240116 | 180200 | 7236674850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 84 | 20240116 | 180100 | 7236674850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 85 | 20240116 | 180000 | 7236674850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 86 | 20240116 | 175900 | 7236674850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 87 | 20240116 | 175800 | 7236674850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 88 | 20240116 | 175700 | 7236674850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 89 | 20240116 | 175600 | 7236674850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 90 | 20240116 | 175500 | 7236674850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 91 | 20240116 | 175400 | 7236674850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 92 | 20240116 | 175300 | 7236674850 | 25900 | 25900 | 25900 | 25900 | 5121 |
| 93 | 20240116 | 175200 | 7236674850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 94 | 20240116 | 175100 | 7236674850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 95 | 20240116 | 175000 | 7236674850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 96 | 20240116 | 174900 | 7236674850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 97 | 20240116 | 174800 | 7236674850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 98 | 20240116 | 174700 | 7236674850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 99 | 20240116 | 174600 | 7236674850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 100 | 20240116 | 174500 | 7236674850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 101 | 20240116 | 174400 | 7236674850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 102 | 20240116 | 174300 | 7236674850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 103 | 20240116 | 174200 | 7236674850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 104 | 20240116 | 174100 | 7236674850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 105 | 20240116 | 174000 | 7236674850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 106 | 20240116 | 173900 | 7236674850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 107 | 20240116 | 173800 | 7236674850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 108 | 20240116 | 173700 | 7236674850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 109 | 20240116 | 173600 | 7236674850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 110 | 20240116 | 173500 | 7236674850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 111 | 20240116 | 173400 | 7236674850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 112 | 20240116 | 173300 | 7236674850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 113 | 20240116 | 173200 | 7236674850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 114 | 20240116 | 173100 | 7236674850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 115 | 20240116 | 173000 | 7236674850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 116 | 20240116 | 172900 | 7236674850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 117 | 20240116 | 172800 | 7236674850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 118 | 20240116 | 172700 | 7236674850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 119 | 20240116 | 172600 | 7236674850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 120 | 20240116 | 172500 | 7236674850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 121 | 20240116 | 172400 | 7236674850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 122 | 20240116 | 172300 | 7236674850 | 25900 | 25900 | 25900 | 25900 | 5121 |
| 123 | 20240116 | 172200 | 7236674850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 124 | 20240116 | 172100 | 7236674850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 125 | 20240116 | 172000 | 7236674850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 126 | 20240116 | 171900 | 7236674850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 127 | 20240116 | 171800 | 7236674850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 128 | 20240116 | 171700 | 7236674850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 129 | 20240116 | 171600 | 7236674850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 130 | 20240116 | 171500 | 7236674850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 131 | 20240116 | 171400 | 7236674850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 132 | 20240116 | 171300 | 7236674850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 133 | 20240116 | 171200 | 7236674850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 134 | 20240116 | 171100 | 7236674850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 135 | 20240116 | 171000 | 7236674850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 136 | 20240116 | 170900 | 7236674850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 137 | 20240116 | 170800 | 7236674850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 138 | 20240116 | 170700 | 7236674850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 139 | 20240116 | 170600 | 7236674850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 140 | 20240116 | 170500 | 7236674850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 141 | 20240116 | 170400 | 7236674850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 142 | 20240116 | 170300 | 7236674850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 143 | 20240116 | 170200 | 7236674850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 144 | 20240116 | 170100 | 7236674850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 145 | 20240116 | 170000 | 7236674850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 146 | 20240116 | 165900 | 7236674850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 147 | 20240116 | 165800 | 7236674850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 148 | 20240116 | 165700 | 7236674850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 149 | 20240116 | 165600 | 7236674850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 150 | 20240116 | 165500 | 7236674850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 151 | 20240116 | 165400 | 7236674850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 152 | 20240116 | 165300 | 7236674850 | 25900 | 25900 | 25900 | 25900 | 5121 |
| 153 | 20240116 | 165200 | 7236674850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 154 | 20240116 | 165100 | 7236674850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 155 | 20240116 | 165000 | 7236674850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 156 | 20240116 | 164900 | 7236674850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 157 | 20240116 | 164800 | 7236674850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 158 | 20240116 | 164700 | 7236674850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 159 | 20240116 | 164600 | 7236674850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 160 | 20240116 | 164500 | 7236674850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 161 | 20240116 | 164400 | 7236674850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 162 | 20240116 | 164300 | 7236674850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 163 | 20240116 | 164200 | 7236674850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 164 | 20240116 | 164100 | 7236674850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 165 | 20240116 | 164000 | 7236674850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 166 | 20240116 | 163900 | 7236674850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 167 | 20240116 | 163800 | 7236674850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 168 | 20240116 | 163700 | 7236674850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 169 | 20240116 | 163600 | 7236674850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 170 | 20240116 | 163500 | 7236674850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 171 | 20240116 | 163400 | 7236674850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 172 | 20240116 | 163300 | 7236674850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 173 | 20240116 | 163200 | 7236674850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 174 | 20240116 | 163100 | 7236674850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 175 | 20240116 | 163000 | 7236674850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 176 | 20240116 | 162900 | 7236674850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 177 | 20240116 | 162800 | 7236674850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 178 | 20240116 | 162700 | 7236674850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 179 | 20240116 | 162600 | 7236674850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 180 | 20240116 | 162500 | 7236674850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 181 | 20240116 | 162400 | 7236674850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 182 | 20240116 | 162300 | 7236674850 | 25900 | 25900 | 25900 | 25900 | 5121 |
| 183 | 20240116 | 162200 | 7236674850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 184 | 20240116 | 162100 | 7236674850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 185 | 20240116 | 162000 | 7236674850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 186 | 20240116 | 161900 | 7236674850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 187 | 20240116 | 161800 | 7236674850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 188 | 20240116 | 161700 | 7236674850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 189 | 20240116 | 161600 | 7236674850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 190 | 20240116 | 161500 | 7236674850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 191 | 20240116 | 161400 | 7236674850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 192 | 20240116 | 161300 | 7236674850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 193 | 20240116 | 161200 | 7236674850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 194 | 20240116 | 161100 | 7236674850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 195 | 20240116 | 161000 | 7236674850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 196 | 20240116 | 160900 | 7236674850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 197 | 20240116 | 160800 | 7236674850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 198 | 20240116 | 160700 | 7236674850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 199 | 20240116 | 160600 | 7236674850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 200 | 20240116 | 160500 | 7236674850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 201 | 20240116 | 160400 | 7236674850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 202 | 20240116 | 160300 | 7236674850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 203 | 20240116 | 160200 | 7236674850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 204 | 20240116 | 160100 | 7236674850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 205 | 20240116 | 160000 | 7236674850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 206 | 20240116 | 155900 | 7236674850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 207 | 20240116 | 155800 | 7236674850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 208 | 20240116 | 155700 | 7236674850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 209 | 20240116 | 155600 | 7236674850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 210 | 20240116 | 155500 | 7236674850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 211 | 20240116 | 155400 | 7236674850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 212 | 20240116 | 155300 | 7236674850 | 25900 | 25900 | 25900 | 25900 | 5121 |
| 213 | 20240116 | 155200 | 7236674850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 214 | 20240116 | 155100 | 7236674850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 215 | 20240116 | 155000 | 7236674850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 216 | 20240116 | 154900 | 7236674850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 217 | 20240116 | 154800 | 7236674850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 218 | 20240116 | 154700 | 7236674850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 219 | 20240116 | 154600 | 7236674850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 220 | 20240116 | 154500 | 7236674850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 221 | 20240116 | 154400 | 7236674850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 222 | 20240116 | 154300 | 7236674850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 223 | 20240116 | 154200 | 7236674850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 224 | 20240116 | 154100 | 7236674850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 225 | 20240116 | 154000 | 7236674850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 226 | 20240116 | 153900 | 7236674850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 227 | 20240116 | 153800 | 7236674850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 228 | 20240116 | 153700 | 7236674850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 229 | 20240116 | 153600 | 7236674850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 230 | 20240116 | 153500 | 7236674850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 231 | 20240116 | 153400 | 7236674850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 232 | 20240116 | 153300 | 7236674850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 233 | 20240116 | 153200 | 7236674850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 234 | 20240116 | 153100 | 7236674850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 235 | 20240116 | 153000 | 7236674850 | 25900 | 25900 | 25900 | 25900 | 5121 |
| 236 | 20240116 | 152900 | 7104040950 | 25850 | 25850 | 25850 | 25850 | 0 |
| 237 | 20240116 | 152800 | 7104040950 | 25850 | 25850 | 25850 | 25850 | 0 |
| 238 | 20240116 | 152700 | 7104040950 | 25850 | 25850 | 25850 | 25850 | 0 |
| 239 | 20240116 | 152600 | 7104040950 | 25850 | 25850 | 25850 | 25850 | 0 |
| 240 | 20240116 | 152500 | 7104040950 | 25850 | 25850 | 25850 | 25850 | 0 |
| 241 | 20240116 | 152400 | 7104040950 | 25850 | 25850 | 25850 | 25850 | 0 |
| 242 | 20240116 | 152300 | 7104040950 | 25850 | 25850 | 25850 | 25850 | 0 |
| 243 | 20240116 | 152200 | 7104040950 | 25850 | 25850 | 25850 | 25850 | 0 |
| 244 | 20240116 | 152100 | 7104040950 | 25850 | 25850 | 25850 | 25850 | 0 |
| 245 | 20240116 | 152000 | 7104040950 | 25850 | 25850 | 25850 | 25850 | 0 |
| 246 | 20240116 | 151900 | 7104040950 | 25850 | 25850 | 25950 | 25850 | 334 |
| 247 | 20240116 | 151800 | 7095395250 | 25850 | 25900 | 25950 | 25850 | 154 |
| 248 | 20240116 | 151700 | 7091406650 | 25950 | 25900 | 25950 | 25900 | 223 |
| 249 | 20240116 | 151600 | 7085627200 | 25950 | 25900 | 25950 | 25850 | 351 |
| 250 | 20240116 | 151500 | 7076535500 | 25900 | 25900 | 25950 | 25850 | 333 |
| 251 | 20240116 | 151400 | 7067917350 | 25850 | 25900 | 25950 | 25850 | 110 |
| 252 | 20240116 | 151300 | 7065066950 | 25850 | 25900 | 25950 | 25850 | 462 |
| 253 | 20240116 | 151200 | 7053113400 | 25900 | 25950 | 25950 | 25850 | 532 |
| 254 | 20240116 | 151100 | 7039346850 | 25950 | 25950 | 25950 | 25850 | 387 |
| 255 | 20240116 | 151000 | 7029320400 | 25950 | 25900 | 25950 | 25850 | 150 |
| 256 | 20240116 | 150900 | 7025428750 | 25950 | 25950 | 25950 | 25900 | 175 |
| 257 | 20240116 | 150800 | 7020889400 | 25950 | 25900 | 25950 | 25850 | 757 |
| 258 | 20240116 | 150700 | 7001300900 | 25900 | 25900 | 25950 | 25900 | 232 |
| 259 | 20240116 | 150600 | 6995286600 | 25950 | 25900 | 25950 | 25900 | 744 |
| 260 | 20240116 | 150500 | 6976015600 | 25850 | 25950 | 25950 | 25850 | 2290 |
| 261 | 20240116 | 150400 | 6916703300 | 25950 | 25950 | 25950 | 25950 | 200 |
| 262 | 20240116 | 150300 | 6911513300 | 25950 | 25950 | 26000 | 25900 | 210 |
| 263 | 20240116 | 150200 | 6906065150 | 25950 | 25900 | 25950 | 25900 | 471 |
| 264 | 20240116 | 150100 | 6893860050 | 25950 | 26000 | 26000 | 25950 | 156 |
| 265 | 20240116 | 150000 | 6889807000 | 26000 | 25950 | 26000 | 25900 | 337 |
| 266 | 20240116 | 145900 | 6881057350 | 25950 | 25950 | 26000 | 25900 | 878 |
| 267 | 20240116 | 145800 | 6858277950 | 25950 | 25950 | 26000 | 25900 | 227 |
| 268 | 20240116 | 145700 | 6852384450 | 25950 | 25950 | 25950 | 25900 | 1432 |
| 269 | 20240116 | 145600 | 6815224300 | 25950 | 25950 | 25950 | 25900 | 269 |
| 270 | 20240116 | 145500 | 6808243850 | 25950 | 25950 | 25950 | 25900 | 393 |
| 271 | 20240116 | 145400 | 6798055000 | 25950 | 25950 | 25950 | 25950 | 206 |
| 272 | 20240116 | 145300 | 6792709300 | 25950 | 25900 | 25950 | 25850 | 2204 |
| 273 | 20240116 | 145200 | 6735617300 | 25900 | 25900 | 25900 | 25850 | 513 |
| 274 | 20240116 | 145100 | 6722340100 | 25900 | 25900 | 25900 | 25900 | 202 |
| 275 | 20240116 | 145000 | 6717108300 | 25900 | 25900 | 25900 | 25850 | 222 |
| 276 | 20240116 | 144900 | 6711360950 | 25900 | 25900 | 25900 | 25850 | 460 |
| 277 | 20240116 | 144800 | 6699464000 | 25900 | 25900 | 25900 | 25800 | 340 |
| 278 | 20240116 | 144700 | 6690673400 | 25900 | 25850 | 25900 | 25850 | 574 |
| 279 | 20240116 | 144600 | 6675829300 | 25850 | 25850 | 25900 | 25850 | 875 |
| 280 | 20240116 | 144500 | 6653208400 | 25850 | 25850 | 25850 | 25800 | 177 |
| 281 | 20240116 | 144400 | 6648635450 | 25850 | 25800 | 25850 | 25800 | 2227 |
| 282 | 20240116 | 144300 | 6591175350 | 25800 | 25750 | 25800 | 25750 | 288 |
| 283 | 20240116 | 144200 | 6583751950 | 25800 | 25800 | 25800 | 25750 | 183 |
| 284 | 20240116 | 144100 | 6579033050 | 25800 | 25800 | 25800 | 25800 | 123 |
| 285 | 20240116 | 144000 | 6575859650 | 25800 | 25800 | 25800 | 25750 | 193 |
| 286 | 20240116 | 143900 | 6570884650 | 25800 | 25800 | 25800 | 25700 | 461 |
| 287 | 20240116 | 143800 | 6559021250 | 25800 | 25800 | 25800 | 25750 | 391 |
| 288 | 20240116 | 143700 | 6548940050 | 25800 | 25750 | 25800 | 25750 | 107 |
| 289 | 20240116 | 143600 | 6546183950 | 25750 | 25750 | 25750 | 25700 | 508 |
| 290 | 20240116 | 143500 | 6533114600 | 25750 | 25750 | 25750 | 25750 | 163 |
| 291 | 20240116 | 143400 | 6528917350 | 25750 | 25750 | 25750 | 25700 | 784 |
| 292 | 20240116 | 143300 | 6508763250 | 25750 | 25750 | 25750 | 25700 | 224 |
| 293 | 20240116 | 143200 | 6503002300 | 25700 | 25750 | 25800 | 25700 | 164 |
| 294 | 20240116 | 143100 | 6498776500 | 25800 | 25800 | 25800 | 25700 | 308 |
| 295 | 20240116 | 143000 | 6490841600 | 25750 | 25700 | 25750 | 25700 | 769 |
| 296 | 20240116 | 142900 | 6471046850 | 25750 | 25750 | 25750 | 25750 | 132 |
| 297 | 20240116 | 142800 | 6467647850 | 25750 | 25750 | 25750 | 25700 | 415 |
| 298 | 20240116 | 142700 | 6456964050 | 25750 | 25750 | 25750 | 25700 | 246 |
| 299 | 20240116 | 142600 | 6450634600 | 25750 | 25750 | 25750 | 25700 | 320 |
| 300 | 20240116 | 142500 | 6442404100 | 25750 | 25750 | 25750 | 25700 | 409 |
| 301 | 20240116 | 142400 | 6431882000 | 25750 | 25750 | 25750 | 25700 | 179 |
| 302 | 20240116 | 142300 | 6427274750 | 25750 | 25750 | 25750 | 25700 | 420 |
| 303 | 20240116 | 142200 | 6416470500 | 25750 | 25750 | 25750 | 25750 | 115 |
| 304 | 20240116 | 142100 | 6413509250 | 25750 | 25750 | 25750 | 25700 | 214 |
| 305 | 20240116 | 142000 | 6407998850 | 25750 | 25800 | 25800 | 25750 | 279 |
| 306 | 20240116 | 141900 | 6400810250 | 25800 | 25750 | 25800 | 25750 | 149 |
| 307 | 20240116 | 141800 | 6396966450 | 25800 | 25800 | 25800 | 25750 | 246 |
| 308 | 20240116 | 141700 | 6390627350 | 25750 | 25800 | 25800 | 25750 | 256 |
| 309 | 20240116 | 141600 | 6384030200 | 25800 | 25800 | 25800 | 25750 | 339 |
| 310 | 20240116 | 141500 | 6375294900 | 25800 | 25800 | 25800 | 25750 | 228 |
| 311 | 20240116 | 141400 | 6369415600 | 25800 | 25800 | 25800 | 25800 | 148 |
| 312 | 20240116 | 141300 | 6365597200 | 25800 | 25750 | 25800 | 25750 | 346 |
| 313 | 20240116 | 141200 | 6356680350 | 25750 | 25800 | 25800 | 25750 | 226 |
| 314 | 20240116 | 141100 | 6350852000 | 25750 | 25800 | 25800 | 25750 | 151 |
| 315 | 20240116 | 141000 | 6346956300 | 25800 | 25850 | 25850 | 25800 | 551 |
| 316 | 20240116 | 140900 | 6332735150 | 25850 | 25900 | 25900 | 25850 | 124 |
| 317 | 20240116 | 140800 | 6329527450 | 25800 | 25850 | 25900 | 25800 | 440 |
| 318 | 20240116 | 140700 | 6318165650 | 25850 | 25850 | 25900 | 25800 | 180 |
| 319 | 20240116 | 140600 | 6313512100 | 25850 | 25850 | 25900 | 25850 | 173 |
| 320 | 20240116 | 140500 | 6309035350 | 25850 | 25850 | 25900 | 25800 | 142 |
| 321 | 20240116 | 140400 | 6305367400 | 25900 | 25850 | 25900 | 25800 | 369 |
| 322 | 20240116 | 140300 | 6295840050 | 25850 | 25850 | 25850 | 25850 | 156 |
| 323 | 20240116 | 140200 | 6291807450 | 25850 | 25850 | 25900 | 25850 | 137 |
| 324 | 20240116 | 140100 | 6288264300 | 25850 | 25850 | 25850 | 25800 | 265 |
| 325 | 20240116 | 140000 | 6281416600 | 25900 | 25900 | 25900 | 25800 | 276 |
| 326 | 20240116 | 135900 | 6274286600 | 25900 | 25850 | 25900 | 25800 | 134 |
| 327 | 20240116 | 135800 | 6270824300 | 25900 | 25850 | 25900 | 25800 | 644 |
| 328 | 20240116 | 135700 | 6254201250 | 25850 | 25900 | 25900 | 25850 | 240 |
| 329 | 20240116 | 135600 | 6247989450 | 25850 | 25900 | 25900 | 25850 | 159 |
| 330 | 20240116 | 135500 | 6243874100 | 25900 | 25850 | 25900 | 25850 | 159 |
| 331 | 20240116 | 135400 | 6239758950 | 25900 | 25900 | 25900 | 25800 | 352 |
| 332 | 20240116 | 135300 | 6230663800 | 25850 | 25850 | 25900 | 25850 | 158 |
| 333 | 20240116 | 135200 | 6226577300 | 25900 | 25850 | 25900 | 25850 | 205 |
| 334 | 20240116 | 135100 | 6221275850 | 25850 | 25850 | 25850 | 25800 | 209 |
| 335 | 20240116 | 135000 | 6215875650 | 25900 | 25900 | 25900 | 25850 | 182 |
| 336 | 20240116 | 134900 | 6211164350 | 25850 | 25900 | 25900 | 25850 | 154 |
| 337 | 20240116 | 134800 | 6207178600 | 25900 | 25850 | 25900 | 25800 | 183 |
| 338 | 20240116 | 134700 | 6202448800 | 25900 | 25900 | 25900 | 25850 | 115 |
| 339 | 20240116 | 134600 | 6199471750 | 25900 | 25900 | 25900 | 25800 | 187 |
| 340 | 20240116 | 134500 | 6194632700 | 25900 | 25900 | 25900 | 25800 | 256 |
| 341 | 20240116 | 134400 | 6188003150 | 25850 | 25900 | 25900 | 25850 | 246 |
| 342 | 20240116 | 134300 | 6181639050 | 25850 | 25900 | 25900 | 25850 | 313 |
| 343 | 20240116 | 134200 | 6173536850 | 25900 | 25900 | 25900 | 25850 | 118 |
| 344 | 20240116 | 134100 | 6170480950 | 25900 | 25900 | 25900 | 25800 | 306 |
| 345 | 20240116 | 134000 | 6162574500 | 25900 | 25850 | 25900 | 25850 | 971 |
| 346 | 20240116 | 133900 | 6137434200 | 25850 | 25850 | 25850 | 25850 | 259 |
| 347 | 20240116 | 133800 | 6130739050 | 25850 | 25850 | 25850 | 25800 | 259 |
| 348 | 20240116 | 133700 | 6124053700 | 25850 | 25850 | 25900 | 25750 | 3103 |
| 349 | 20240116 | 133600 | 6043855150 | 25900 | 25900 | 25900 | 25850 | 222 |
| 350 | 20240116 | 133500 | 6038107850 | 25900 | 25900 | 25900 | 25850 | 277 |
| 351 | 20240116 | 133400 | 6030941400 | 25900 | 25950 | 25950 | 25900 | 333 |
| 352 | 20240116 | 133300 | 6022316100 | 25950 | 25900 | 25950 | 25850 | 587 |
| 353 | 20240116 | 133200 | 6007109350 | 25900 | 25900 | 25900 | 25900 | 769 |
| 354 | 20240116 | 133100 | 5987192250 | 25900 | 25900 | 25900 | 25850 | 233 |
| 355 | 20240116 | 133000 | 5981164550 | 25900 | 25850 | 25900 | 25850 | 978 |
| 356 | 20240116 | 132900 | 5955881050 | 25850 | 25850 | 25900 | 25850 | 327 |
| 357 | 20240116 | 132800 | 5947424000 | 25850 | 25850 | 25900 | 25850 | 366 |
| 358 | 20240116 | 132700 | 5937958850 | 25850 | 25900 | 25900 | 25850 | 1119 |
| 359 | 20240116 | 132600 | 5909026400 | 25900 | 25850 | 25900 | 25850 | 2174 |
| 360 | 20240116 | 132500 | 5852825850 | 25850 | 25800 | 25850 | 25700 | 3331 |
| 361 | 20240116 | 132400 | 5766886900 | 25750 | 25800 | 25800 | 25750 | 364 |
| 362 | 20240116 | 132300 | 5757507850 | 25800 | 25750 | 25800 | 25750 | 90 |
| 363 | 20240116 | 132200 | 5755186550 | 25800 | 25750 | 25800 | 25750 | 228 |
| 364 | 20240116 | 132100 | 5749312750 | 25750 | 25800 | 25800 | 25750 | 122 |
| 365 | 20240116 | 132000 | 5746169200 | 25800 | 25750 | 25800 | 25750 | 105 |
| 366 | 20240116 | 131900 | 5743460950 | 25750 | 25800 | 25800 | 25750 | 178 |
| 367 | 20240116 | 131800 | 5738871500 | 25750 | 25750 | 25800 | 25750 | 331 |
| 368 | 20240116 | 131700 | 5730344300 | 25750 | 25800 | 25800 | 25750 | 114 |
| 369 | 20240116 | 131600 | 5727408150 | 25800 | 25750 | 25800 | 25750 | 85 |
| 370 | 20240116 | 131500 | 5725215200 | 25800 | 25800 | 25800 | 25750 | 270 |
| 371 | 20240116 | 131400 | 5718257950 | 25800 | 25800 | 25800 | 25750 | 151 |
| 372 | 20240116 | 131300 | 5714364600 | 25800 | 25800 | 25800 | 25800 | 104 |
| 373 | 20240116 | 131200 | 5711681400 | 25800 | 25750 | 25800 | 25750 | 393 |
| 374 | 20240116 | 131100 | 5701551500 | 25800 | 25800 | 25800 | 25800 | 100 |
| 375 | 20240116 | 131000 | 5698971500 | 25800 | 25800 | 25800 | 25750 | 97 |
| 376 | 20240116 | 130900 | 5696469700 | 25800 | 25800 | 25800 | 25700 | 264 |
| 377 | 20240116 | 130800 | 5689670450 | 25750 | 25800 | 25800 | 25750 | 215 |
| 378 | 20240116 | 130700 | 5684128450 | 25800 | 25750 | 25800 | 25750 | 167 |
| 379 | 20240116 | 130600 | 5679823250 | 25750 | 25750 | 25800 | 25700 | 215 |
| 380 | 20240116 | 130500 | 5674291900 | 25800 | 25800 | 25800 | 25750 | 158 |
| 381 | 20240116 | 130400 | 5670217150 | 25800 | 25750 | 25800 | 25750 | 119 |
| 382 | 20240116 | 130300 | 5667149500 | 25750 | 25800 | 25800 | 25700 | 151 |
| 383 | 20240116 | 130200 | 5663260500 | 25750 | 25850 | 25850 | 25750 | 204 |
| 384 | 20240116 | 130100 | 5657997950 | 25850 | 25850 | 25850 | 25750 | 495 |
| 385 | 20240116 | 130000 | 5645209000 | 25850 | 25750 | 25850 | 25750 | 1195 |
| 386 | 20240116 | 125900 | 5614377700 | 25800 | 25800 | 25850 | 25800 | 1129 |
| 387 | 20240116 | 125800 | 5585246650 | 25800 | 25800 | 25900 | 25750 | 5712 |
| 388 | 20240116 | 125700 | 5437650700 | 25750 | 25800 | 25800 | 25750 | 104 |
| 389 | 20240116 | 125600 | 5434967850 | 25800 | 25800 | 25800 | 25750 | 345 |
| 390 | 20240116 | 125500 | 5426077750 | 25800 | 25800 | 25850 | 25750 | 405 |
| 391 | 20240116 | 125400 | 5415632850 | 25800 | 25800 | 25800 | 25800 | 93 |
| 392 | 20240116 | 125300 | 5413233450 | 25800 | 25800 | 25800 | 25750 | 222 |
| 393 | 20240116 | 125200 | 5407511900 | 25850 | 25850 | 25850 | 25850 | 115 |
| 394 | 20240116 | 125100 | 5404539150 | 25850 | 25800 | 25850 | 25750 | 109 |
| 395 | 20240116 | 125000 | 5401726400 | 25800 | 25850 | 25850 | 25800 | 102 |
| 396 | 20240116 | 124900 | 5399091450 | 25850 | 25800 | 25850 | 25700 | 289 |
| 397 | 20240116 | 124800 | 5391644550 | 25800 | 25850 | 25850 | 25800 | 120 |
| 398 | 20240116 | 124700 | 5388545100 | 25850 | 25850 | 25850 | 25750 | 108 |
| 399 | 20240116 | 124600 | 5385755450 | 25850 | 25750 | 25850 | 25700 | 244 |
| 400 | 20240116 | 124500 | 5379464350 | 25750 | 25800 | 25850 | 25700 | 163 |
| 401 | 20240116 | 124400 | 5375261350 | 25850 | 25800 | 25850 | 25750 | 192 |
| 402 | 20240116 | 124300 | 5370311350 | 25800 | 25800 | 25850 | 25700 | 561 |
| 403 | 20240116 | 124200 | 5355860150 | 25750 | 25800 | 25800 | 25750 | 303 |
| 404 | 20240116 | 124100 | 5348045850 | 25800 | 25800 | 25850 | 25750 | 136 |
| 405 | 20240116 | 124000 | 5344536300 | 25800 | 25850 | 25850 | 25750 | 244 |
| 406 | 20240116 | 123900 | 5338245750 | 25850 | 25850 | 25850 | 25750 | 115 |
| 407 | 20240116 | 123800 | 5335274100 | 25850 | 25800 | 25850 | 25800 | 122 |
| 408 | 20240116 | 123700 | 5332121300 | 25850 | 25800 | 25850 | 25750 | 375 |
| 409 | 20240116 | 123600 | 5322443550 | 25850 | 25850 | 25850 | 25800 | 83 |
| 410 | 20240116 | 123500 | 5320298150 | 25850 | 25850 | 25850 | 25750 | 115 |
| 411 | 20240116 | 123400 | 5317326800 | 25800 | 25800 | 25850 | 25800 | 256 |
| 412 | 20240116 | 123300 | 5310720650 | 25800 | 25850 | 25850 | 25800 | 90 |
| 413 | 20240116 | 123200 | 5308396250 | 25800 | 25850 | 25850 | 25800 | 112 |
| 414 | 20240116 | 123100 | 5305504000 | 25850 | 25900 | 25900 | 25800 | 1846 |
| 415 | 20240116 | 123000 | 5257805400 | 25900 | 25900 | 25900 | 25850 | 213 |
| 416 | 20240116 | 122900 | 5252296500 | 25900 | 25900 | 25900 | 25850 | 242 |
| 417 | 20240116 | 122800 | 5246031450 | 25900 | 25900 | 25900 | 25900 | 158 |
| 418 | 20240116 | 122700 | 5241939250 | 25900 | 25850 | 25900 | 25850 | 438 |
| 419 | 20240116 | 122600 | 5230605300 | 25900 | 25900 | 25900 | 25850 | 82 |
| 420 | 20240116 | 122500 | 5228482200 | 25900 | 25850 | 25900 | 25850 | 124 |
| 421 | 20240116 | 122400 | 5225270850 | 25900 | 25900 | 25900 | 25850 | 199 |
| 422 | 20240116 | 122300 | 5220119250 | 25900 | 25850 | 25900 | 25850 | 1148 |
| 423 | 20240116 | 122200 | 5190442600 | 25800 | 25850 | 25850 | 25800 | 102 |
| 424 | 20240116 | 122100 | 5187806150 | 25850 | 25800 | 25850 | 25800 | 285 |
| 425 | 20240116 | 122000 | 5180448550 | 25800 | 25850 | 25850 | 25750 | 165 |
| 426 | 20240116 | 121900 | 5176187400 | 25850 | 25800 | 25850 | 25800 | 177 |
| 427 | 20240116 | 121800 | 5171619900 | 25850 | 25850 | 25850 | 25750 | 120 |
| 428 | 20240116 | 121700 | 5168519500 | 25850 | 25800 | 25850 | 25750 | 99 |
| 429 | 20240116 | 121600 | 5165965350 | 25800 | 25850 | 25850 | 25750 | 305 |
| 430 | 20240116 | 121500 | 5158101550 | 25850 | 25800 | 25850 | 25800 | 1488 |
| 431 | 20240116 | 121400 | 5119705800 | 25800 | 25800 | 25800 | 25700 | 122 |
| 432 | 20240116 | 121300 | 5116559750 | 25750 | 25800 | 25800 | 25750 | 409 |
| 433 | 20240116 | 121200 | 5106019850 | 25800 | 25800 | 25800 | 25750 | 100 |
| 434 | 20240116 | 121100 | 5103440200 | 25800 | 25750 | 25800 | 25750 | 355 |
| 435 | 20240116 | 121000 | 5094294900 | 25800 | 25700 | 25800 | 25700 | 1308 |
| 436 | 20240116 | 120900 | 5060619750 | 25650 | 25700 | 25700 | 25650 | 234 |
| 437 | 20240116 | 120800 | 5054611750 | 25650 | 25650 | 25700 | 25600 | 203 |
| 438 | 20240116 | 120700 | 5049398850 | 25700 | 25700 | 25700 | 25650 | 273 |
| 439 | 20240116 | 120600 | 5042390300 | 25700 | 25650 | 25700 | 25600 | 375 |
| 440 | 20240116 | 120500 | 5032771900 | 25600 | 25600 | 25650 | 25600 | 627 |
| 441 | 20240116 | 120400 | 5016719800 | 25600 | 25600 | 25600 | 25500 | 257 |
| 442 | 20240116 | 120300 | 5010148850 | 25600 | 25600 | 25600 | 25550 | 328 |
| 443 | 20240116 | 120200 | 5001759550 | 25600 | 25600 | 25600 | 25500 | 116 |
| 444 | 20240116 | 120100 | 4998790500 | 25500 | 25550 | 25600 | 25500 | 196 |
| 445 | 20240116 | 120000 | 4993787250 | 25550 | 25500 | 25600 | 25500 | 431 |
| 446 | 20240116 | 115900 | 4982779900 | 25550 | 25400 | 25600 | 25400 | 490 |
| 447 | 20240116 | 115800 | 4970293700 | 25450 | 25500 | 25500 | 25400 | 368 |
| 448 | 20240116 | 115700 | 4960934200 | 25450 | 25450 | 25500 | 25450 | 544 |
| 449 | 20240116 | 115600 | 4947083000 | 25450 | 25500 | 25500 | 25450 | 412 |
| 450 | 20240116 | 115500 | 4936593750 | 25500 | 25450 | 25500 | 25400 | 521 |
| 451 | 20240116 | 115400 | 4923330400 | 25500 | 25500 | 25500 | 25400 | 593 |
| 452 | 20240116 | 115300 | 4908232250 | 25500 | 25450 | 25500 | 25450 | 472 |
| 453 | 20240116 | 115200 | 4896217800 | 25500 | 25500 | 25500 | 25450 | 483 |
| 454 | 20240116 | 115100 | 4883916200 | 25500 | 25500 | 25500 | 25450 | 568 |
| 455 | 20240116 | 115000 | 4869456200 | 25550 | 25550 | 25600 | 25450 | 409 |
| 456 | 20240116 | 114900 | 4859025750 | 25450 | 25450 | 25600 | 25400 | 503 |
| 457 | 20240116 | 114800 | 4846224800 | 25450 | 25450 | 25500 | 25400 | 500 |
| 458 | 20240116 | 114700 | 4833501350 | 25450 | 25450 | 25550 | 25450 | 448 |
| 459 | 20240116 | 114600 | 4822094750 | 25500 | 25500 | 25500 | 25400 | 324 |
| 460 | 20240116 | 114500 | 4813841500 | 25550 | 25500 | 25550 | 25400 | 219 |
| 461 | 20240116 | 114400 | 4808260200 | 25500 | 25500 | 25550 | 25450 | 590 |
| 462 | 20240116 | 114300 | 4793217850 | 25500 | 25450 | 25600 | 25450 | 367 |
| 463 | 20240116 | 114200 | 4783862100 | 25500 | 25500 | 25550 | 25450 | 376 |
| 464 | 20240116 | 114100 | 4774280200 | 25450 | 25500 | 25550 | 25450 | 468 |
| 465 | 20240116 | 114000 | 4762360900 | 25500 | 25450 | 25500 | 25450 | 510 |
| 466 | 20240116 | 113900 | 4749375800 | 25400 | 25450 | 25550 | 25400 | 617 |
| 467 | 20240116 | 113800 | 4733671500 | 25550 | 25500 | 25550 | 25450 | 425 |
| 468 | 20240116 | 113700 | 4722848550 | 25600 | 25500 | 25650 | 25450 | 331 |
| 469 | 20240116 | 113600 | 4714416300 | 25500 | 25500 | 25550 | 25400 | 435 |
| 470 | 20240116 | 113500 | 4703337450 | 25450 | 25500 | 25650 | 25450 | 429 |
| 471 | 20240116 | 113400 | 4692413150 | 25500 | 25550 | 25550 | 25450 | 337 |
| 472 | 20240116 | 113300 | 4683828200 | 25650 | 25500 | 25650 | 25450 | 1002 |
| 473 | 20240116 | 113200 | 4658295500 | 25550 | 25550 | 25550 | 25500 | 385 |
| 474 | 20240116 | 113100 | 4648472250 | 25500 | 25550 | 25650 | 25500 | 951 |
| 475 | 20240116 | 113000 | 4624212300 | 25500 | 25550 | 25600 | 25500 | 374 |
| 476 | 20240116 | 112900 | 4614652450 | 25550 | 25500 | 25600 | 25450 | 554 |
| 477 | 20240116 | 112800 | 4600519600 | 25550 | 25600 | 25600 | 25500 | 565 |
| 478 | 20240116 | 112700 | 4586083750 | 25550 | 25600 | 25600 | 25550 | 333 |
| 479 | 20240116 | 112600 | 4577570150 | 25650 | 25600 | 25650 | 25550 | 755 |
| 480 | 20240116 | 112500 | 4558271100 | 25600 | 25600 | 25650 | 25550 | 665 |
| 481 | 20240116 | 112400 | 4541257900 | 25600 | 25600 | 25650 | 25550 | 348 |
| 482 | 20240116 | 112300 | 4532352850 | 25600 | 25650 | 25700 | 25550 | 453 |
| 483 | 20240116 | 112200 | 4520757550 | 25550 | 25700 | 25700 | 25550 | 423 |
| 484 | 20240116 | 112100 | 4509924150 | 25700 | 25650 | 25700 | 25550 | 509 |
| 485 | 20240116 | 112000 | 4496886600 | 25650 | 25600 | 25700 | 25550 | 683 |
| 486 | 20240116 | 111900 | 4479403800 | 25700 | 25650 | 25700 | 25600 | 251 |
| 487 | 20240116 | 111800 | 4472969950 | 25600 | 25650 | 25700 | 25600 | 628 |
| 488 | 20240116 | 111700 | 4456885050 | 25650 | 25600 | 25650 | 25550 | 453 |
| 489 | 20240116 | 111600 | 4445277250 | 25650 | 25600 | 25650 | 25600 | 557 |
| 490 | 20240116 | 111500 | 4431009400 | 25600 | 25600 | 25650 | 25600 | 1234 |
| 491 | 20240116 | 111400 | 4399414450 | 25650 | 25650 | 25650 | 25600 | 453 |
| 492 | 20240116 | 111300 | 4387811300 | 25600 | 25650 | 25700 | 25600 | 224 |
| 493 | 20240116 | 111200 | 4382072200 | 25600 | 25700 | 25700 | 25600 | 672 |
| 494 | 20240116 | 111100 | 4364839650 | 25650 | 25700 | 25700 | 25650 | 499 |
| 495 | 20240116 | 111000 | 4352035800 | 25700 | 25700 | 25700 | 25600 | 583 |
| 496 | 20240116 | 110900 | 4337083950 | 25700 | 25650 | 25700 | 25600 | 751 |
| 497 | 20240116 | 110800 | 4317839550 | 25600 | 25600 | 25700 | 25600 | 588 |
| 498 | 20240116 | 110700 | 4302773550 | 25650 | 25600 | 25650 | 25550 | 446 |
| 499 | 20240116 | 110600 | 4291358400 | 25550 | 25550 | 25650 | 25550 | 1103 |
| 500 | 20240116 | 110500 | 4263159800 | 25550 | 25500 | 25600 | 25500 | 894 |
| 501 | 20240116 | 110400 | 4240328950 | 25550 | 25500 | 25550 | 25500 | 545 |
| 502 | 20240116 | 110300 | 4226426100 | 25550 | 25450 | 25550 | 25400 | 611 |
| 503 | 20240116 | 110200 | 4210871500 | 25450 | 25500 | 25550 | 25450 | 919 |
| 504 | 20240116 | 110100 | 4187465000 | 25550 | 25550 | 25550 | 25500 | 507 |
| 505 | 20240116 | 110000 | 4174530950 | 25550 | 25500 | 25550 | 25500 | 395 |
| 506 | 20240116 | 105900 | 4164454350 | 25450 | 25500 | 25550 | 25450 | 616 |
| 507 | 20240116 | 105800 | 4148762800 | 25500 | 25500 | 25500 | 25350 | 943 |
| 508 | 20240116 | 105700 | 4124743950 | 25450 | 25450 | 25450 | 25400 | 542 |
| 509 | 20240116 | 105600 | 4110972200 | 25400 | 25400 | 25500 | 25350 | 580 |
| 510 | 20240116 | 105500 | 4096222900 | 25400 | 25450 | 25500 | 25400 | 334 |
| 511 | 20240116 | 105400 | 4087733750 | 25450 | 25400 | 25500 | 25400 | 482 |
| 512 | 20240116 | 105300 | 4075486000 | 25450 | 25350 | 25450 | 25350 | 800 |
| 513 | 20240116 | 105200 | 4055173250 | 25400 | 25400 | 25400 | 25350 | 636 |
| 514 | 20240116 | 105100 | 4039043800 | 25350 | 25400 | 25400 | 25300 | 794 |
| 515 | 20240116 | 105000 | 4018925150 | 25400 | 25300 | 25400 | 25300 | 857 |
| 516 | 20240116 | 104900 | 3997216500 | 25350 | 25300 | 25350 | 25300 | 752 |
| 517 | 20240116 | 104800 | 3978189400 | 25300 | 25250 | 25350 | 25250 | 545 |
| 518 | 20240116 | 104700 | 3964411000 | 25350 | 25250 | 25350 | 25250 | 1266 |
| 519 | 20240116 | 104600 | 3932396250 | 25250 | 25250 | 25300 | 25250 | 714 |
| 520 | 20240116 | 104500 | 3914342450 | 25250 | 25300 | 25350 | 25250 | 361 |
| 521 | 20240116 | 104400 | 3905216800 | 25250 | 25250 | 25300 | 25250 | 352 |
| 522 | 20240116 | 104300 | 3896328150 | 25250 | 25250 | 25300 | 25200 | 643 |
| 523 | 20240116 | 104200 | 3880103750 | 25300 | 25250 | 25300 | 25200 | 346 |
| 524 | 20240116 | 104100 | 3871367000 | 25250 | 25250 | 25300 | 25250 | 409 |
| 525 | 20240116 | 104000 | 3861039600 | 25300 | 25300 | 25300 | 25250 | 291 |
| 526 | 20240116 | 103900 | 3853690800 | 25300 | 25300 | 25350 | 25250 | 423 |
| 527 | 20240116 | 103800 | 3842988900 | 25300 | 25250 | 25300 | 25250 | 454 |
| 528 | 20240116 | 103700 | 3831522900 | 25300 | 25300 | 25350 | 25250 | 303 |
| 529 | 20240116 | 103600 | 3823862050 | 25300 | 25300 | 25400 | 25300 | 349 |
| 530 | 20240116 | 103500 | 3815032150 | 25300 | 25300 | 25350 | 25300 | 584 |
| 531 | 20240116 | 103400 | 3800251800 | 25300 | 25300 | 25300 | 25250 | 405 |
| 532 | 20240116 | 103300 | 3790022300 | 25300 | 25300 | 25300 | 25250 | 296 |
| 533 | 20240116 | 103200 | 3782542900 | 25300 | 25350 | 25350 | 25250 | 691 |
| 534 | 20240116 | 103100 | 3765052000 | 25250 | 25200 | 25350 | 25200 | 1102 |
| 535 | 20240116 | 103000 | 3737193050 | 25250 | 25250 | 25300 | 25200 | 763 |
| 536 | 20240116 | 102900 | 3717955500 | 25250 | 25250 | 25300 | 25200 | 865 |
| 537 | 20240116 | 102800 | 3696097450 | 25250 | 25200 | 25300 | 25200 | 366 |
| 538 | 20240116 | 102700 | 3686867100 | 25200 | 25200 | 25250 | 25200 | 511 |
| 539 | 20240116 | 102600 | 3673989550 | 25250 | 25300 | 25300 | 25250 | 786 |
| 540 | 20240116 | 102500 | 3654142350 | 25300 | 25250 | 25350 | 25250 | 413 |
| 541 | 20240116 | 102400 | 3643705100 | 25300 | 25300 | 25350 | 25250 | 657 |
| 542 | 20240116 | 102300 | 3627080950 | 25250 | 25250 | 25300 | 25250 | 446 |
| 543 | 20240116 | 102200 | 3615814050 | 25250 | 25300 | 25300 | 25250 | 1126 |
| 544 | 20240116 | 102100 | 3587346050 | 25300 | 25300 | 25350 | 25300 | 330 |
| 545 | 20240116 | 102000 | 3578991550 | 25300 | 25300 | 25300 | 25250 | 314 |
| 546 | 20240116 | 101900 | 3571048650 | 25300 | 25300 | 25400 | 25300 | 915 |
| 547 | 20240116 | 101800 | 3547858250 | 25250 | 25300 | 25300 | 25250 | 1510 |
| 548 | 20240116 | 101700 | 3509727500 | 25300 | 25250 | 25400 | 25250 | 1070 |
| 549 | 20240116 | 101600 | 3482617700 | 25300 | 25300 | 25300 | 25250 | 622 |
| 550 | 20240116 | 101500 | 3466887000 | 25300 | 25250 | 25350 | 25250 | 373 |
| 551 | 20240116 | 101400 | 3457456700 | 25300 | 25250 | 25300 | 25250 | 287 |
| 552 | 20240116 | 101300 | 3450204050 | 25250 | 25350 | 25350 | 25250 | 600 |
| 553 | 20240116 | 101200 | 3435047200 | 25350 | 25350 | 25350 | 25300 | 822 |
| 554 | 20240116 | 101100 | 3414223600 | 25350 | 25250 | 25400 | 25250 | 4152 |
| 555 | 20240116 | 101000 | 3309217350 | 25300 | 25300 | 25300 | 25250 | 820 |
| 556 | 20240116 | 100900 | 3288499500 | 25200 | 25300 | 25350 | 25200 | 737 |
| 557 | 20240116 | 100800 | 3269870050 | 25200 | 25150 | 25300 | 25150 | 3919 |
| 558 | 20240116 | 100700 | 3170950300 | 25100 | 25100 | 25150 | 25100 | 2258 |
| 559 | 20240116 | 100600 | 3114252400 | 25100 | 25100 | 25150 | 25050 | 1497 |
| 560 | 20240116 | 100500 | 3076668700 | 25150 | 25150 | 25150 | 25100 | 726 |
| 561 | 20240116 | 100400 | 3058416200 | 25150 | 25100 | 25150 | 25100 | 1842 |
| 562 | 20240116 | 100300 | 3012129150 | 25100 | 25100 | 25150 | 25050 | 748 |
| 563 | 20240116 | 100200 | 2993358600 | 25100 | 25100 | 25150 | 25050 | 1111 |
| 564 | 20240116 | 100100 | 2965499250 | 25050 | 25100 | 25150 | 25050 | 1630 |
| 565 | 20240116 | 100000 | 2924583750 | 25100 | 25050 | 25150 | 25050 | 2449 |
| 566 | 20240116 | 095900 | 2863201650 | 25050 | 25200 | 25200 | 25050 | 2425 |
| 567 | 20240116 | 095800 | 2802334200 | 25150 | 25150 | 25150 | 25050 | 6514 |
| 568 | 20240116 | 095700 | 2638732350 | 25150 | 25200 | 25200 | 25100 | 2460 |
| 569 | 20240116 | 095600 | 2576833150 | 25200 | 25250 | 25250 | 25100 | 3672 |
| 570 | 20240116 | 095500 | 2484389200 | 25250 | 25300 | 25300 | 25200 | 3976 |
| 571 | 20240116 | 095400 | 2384101400 | 25300 | 25300 | 25350 | 25250 | 2643 |
| 572 | 20240116 | 095300 | 2317298850 | 25250 | 25400 | 25400 | 25250 | 1227 |
| 573 | 20240116 | 095200 | 2286256350 | 25350 | 25400 | 25400 | 25300 | 1746 |
| 574 | 20240116 | 095100 | 2242009000 | 25350 | 25400 | 25400 | 25350 | 6429 |
| 575 | 20240116 | 095000 | 2078996500 | 25350 | 25400 | 25450 | 25350 | 1213 |
| 576 | 20240116 | 094900 | 2048177350 | 25400 | 25400 | 25450 | 25350 | 2161 |
| 577 | 20240116 | 094800 | 1993336450 | 25400 | 25450 | 25450 | 25350 | 341 |
| 578 | 20240116 | 094700 | 1984676350 | 25500 | 25450 | 25500 | 25350 | 2390 |
| 579 | 20240116 | 094600 | 1923968000 | 25450 | 25450 | 25550 | 25450 | 886 |
| 580 | 20240116 | 094500 | 1901411600 | 25450 | 25550 | 25550 | 25450 | 1356 |
| 581 | 20240116 | 094400 | 1866873700 | 25550 | 25700 | 25700 | 25500 | 1180 |
| 582 | 20240116 | 094300 | 1836760050 | 25750 | 25500 | 25750 | 25500 | 6518 |
| 583 | 20240116 | 094200 | 1670440900 | 25550 | 25500 | 25550 | 25500 | 1035 |
| 584 | 20240116 | 094100 | 1644027150 | 25500 | 25550 | 25600 | 25500 | 547 |
| 585 | 20240116 | 094000 | 1630071200 | 25550 | 25550 | 25600 | 25500 | 3331 |
| 586 | 20240116 | 093900 | 1545036300 | 25550 | 25600 | 25600 | 25500 | 9866 |
| 587 | 20240116 | 093800 | 1293386350 | 25600 | 25650 | 25650 | 25500 | 4639 |
| 588 | 20240116 | 093700 | 1174834300 | 25600 | 25600 | 25650 | 25600 | 331 |
| 589 | 20240116 | 093600 | 1166360600 | 25600 | 25700 | 25750 | 25600 | 781 |
| 590 | 20240116 | 093500 | 1146308800 | 25600 | 25600 | 25700 | 25600 | 2522 |
| 591 | 20240116 | 093400 | 1081699900 | 25650 | 25700 | 25700 | 25600 | 2482 |
| 592 | 20240116 | 093300 | 1018087250 | 25700 | 25750 | 25750 | 25700 | 55 |
| 593 | 20240116 | 093200 | 1016672750 | 25700 | 25700 | 25800 | 25700 | 119 |
| 594 | 20240116 | 093100 | 1013613850 | 25700 | 25800 | 25850 | 25600 | 4011 |
| 595 | 20240116 | 093000 | 910505750 | 25800 | 25800 | 25850 | 25800 | 942 |
| 596 | 20240116 | 092900 | 886190100 | 25850 | 25800 | 25850 | 25800 | 310 |
| 597 | 20240116 | 092800 | 878186700 | 25800 | 25850 | 25850 | 25750 | 1178 |
| 598 | 20240116 | 092700 | 847797900 | 25850 | 25850 | 25900 | 25800 | 59 |
| 599 | 20240116 | 092600 | 846272700 | 25850 | 25850 | 25850 | 25700 | 3148 |
| 600 | 20240116 | 092500 | 765189100 | 25900 | 25950 | 25950 | 25900 | 3 |
| 601 | 20240116 | 092400 | 765111350 | 26000 | 25900 | 26000 | 25850 | 447 |
| 602 | 20240116 | 092300 | 753531350 | 25850 | 25900 | 25900 | 25850 | 333 |
| 603 | 20240116 | 092200 | 744919150 | 25850 | 25900 | 25900 | 25850 | 436 |
| 604 | 20240116 | 092100 | 733627150 | 25900 | 25900 | 25950 | 25900 | 1261 |
| 605 | 20240116 | 092000 | 700964750 | 25950 | 25900 | 25950 | 25900 | 197 |
| 606 | 20240116 | 091900 | 695862400 | 25950 | 26000 | 26000 | 25950 | 145 |
| 607 | 20240116 | 091800 | 692098900 | 25950 | 25950 | 25950 | 25950 | 6 |
| 608 | 20240116 | 091700 | 691943200 | 25950 | 25950 | 26000 | 25900 | 146 |
| 609 | 20240116 | 091600 | 688154050 | 25950 | 26100 | 26100 | 25950 | 45 |
| 610 | 20240116 | 091500 | 686985350 | 26100 | 26000 | 26100 | 25800 | 735 |
| 611 | 20240116 | 091400 | 667889300 | 26100 | 25750 | 26100 | 25750 | 1020 |
| 612 | 20240116 | 091300 | 641405250 | 25750 | 25850 | 25900 | 25750 | 1435 |
| 613 | 20240116 | 091200 | 604395050 | 25900 | 25950 | 25950 | 25900 | 1968 |
| 614 | 20240116 | 091100 | 553388650 | 25950 | 26000 | 26000 | 25950 | 207 |
| 615 | 20240116 | 091000 | 548016850 | 26000 | 26100 | 26100 | 26000 | 380 |
| 616 | 20240116 | 090900 | 538131650 | 26100 | 26100 | 26100 | 26000 | 305 |
| 617 | 20240116 | 090800 | 530186550 | 26050 | 26100 | 26100 | 26000 | 218 |
| 618 | 20240116 | 090700 | 524513600 | 26150 | 26050 | 26150 | 26050 | 109 |
| 619 | 20240116 | 090600 | 521674050 | 26050 | 26100 | 26200 | 26050 | 4514 |
| 620 | 20240116 | 090500 | 403867750 | 26150 | 26100 | 26200 | 26100 | 990 |
| 621 | 20240116 | 090400 | 377987150 | 26100 | 26100 | 26100 | 26100 | 649 |
| 622 | 20240116 | 090300 | 361048250 | 26100 | 26100 | 26100 | 26050 | 402 |
| 623 | 20240116 | 090200 | 350564550 | 25900 | 25800 | 26050 | 25800 | 3216 |
| 624 | 20240116 | 090100 | 267101650 | 25850 | 25700 | 25850 | 25700 | 425 |
| 625 | 20240116 | 090000 | 256165200 | 25750 | 25750 | 25750 | 25750 | 9934 |