32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240116 | 191200 | 1140820250 | 31800 | 31800 | 31800 | 31800 | 4726 |
| 3 | 20240116 | 191100 | 1140820250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 4 | 20240116 | 191000 | 1140820250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 5 | 20240116 | 190900 | 1140820250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 6 | 20240116 | 190800 | 1140820250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 7 | 20240116 | 190700 | 1140820250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 8 | 20240116 | 190600 | 1140820250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 9 | 20240116 | 190500 | 1140820250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 10 | 20240116 | 190400 | 1140820250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 11 | 20240116 | 190300 | 1140820250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 12 | 20240116 | 190200 | 1140820250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 13 | 20240116 | 190100 | 1140820250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 14 | 20240116 | 190000 | 1140820250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 15 | 20240116 | 185900 | 1140820250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 16 | 20240116 | 185800 | 1140820250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 17 | 20240116 | 185700 | 1140820250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 18 | 20240116 | 185600 | 1140820250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 19 | 20240116 | 185500 | 1140820250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 20 | 20240116 | 185400 | 1140820250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 21 | 20240116 | 185300 | 1140820250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 22 | 20240116 | 185200 | 1140820250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 23 | 20240116 | 185100 | 1140820250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 24 | 20240116 | 185000 | 1140820250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 25 | 20240116 | 184900 | 1140820250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 26 | 20240116 | 184800 | 1140820250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 27 | 20240116 | 184700 | 1140820250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 28 | 20240116 | 184600 | 1140820250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 29 | 20240116 | 184500 | 1140820250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 30 | 20240116 | 184400 | 1140820250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 31 | 20240116 | 184300 | 1140820250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 32 | 20240116 | 184200 | 1140820250 | 31800 | 31800 | 31800 | 31800 | 4726 |
| 33 | 20240116 | 184100 | 1140820250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 34 | 20240116 | 184000 | 1140820250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 35 | 20240116 | 183900 | 1140820250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 36 | 20240116 | 183800 | 1140820250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 37 | 20240116 | 183700 | 1140820250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 38 | 20240116 | 183600 | 1140820250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 39 | 20240116 | 183500 | 1140820250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 40 | 20240116 | 183400 | 1140820250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 41 | 20240116 | 183300 | 1140820250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 42 | 20240116 | 183200 | 1140820250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 43 | 20240116 | 183100 | 1140820250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 44 | 20240116 | 183000 | 1140820250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 45 | 20240116 | 182900 | 1140820250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 46 | 20240116 | 182800 | 1140820250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 47 | 20240116 | 182700 | 1140820250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 48 | 20240116 | 182600 | 1140820250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 49 | 20240116 | 182500 | 1140820250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 50 | 20240116 | 182400 | 1140820250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 51 | 20240116 | 182300 | 1140820250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 52 | 20240116 | 182200 | 1140820250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 53 | 20240116 | 182100 | 1140820250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 54 | 20240116 | 182000 | 1140820250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 55 | 20240116 | 181900 | 1140820250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 56 | 20240116 | 181800 | 1140820250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 57 | 20240116 | 181700 | 1140820250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 58 | 20240116 | 181600 | 1140820250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 59 | 20240116 | 181500 | 1140820250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 60 | 20240116 | 181400 | 1140820250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 61 | 20240116 | 181300 | 1140820250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 62 | 20240116 | 181200 | 1140820250 | 31800 | 31800 | 31800 | 31800 | 4726 |
| 63 | 20240116 | 181100 | 1140820250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 64 | 20240116 | 181000 | 1140820250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 65 | 20240116 | 180900 | 1140820250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 66 | 20240116 | 180800 | 1140820250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 67 | 20240116 | 180700 | 1140820250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 68 | 20240116 | 180600 | 1140820250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 69 | 20240116 | 180500 | 1140820250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 70 | 20240116 | 180400 | 1140820250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 71 | 20240116 | 180300 | 1140820250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 72 | 20240116 | 180200 | 1140820250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 73 | 20240116 | 180100 | 1140820250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 74 | 20240116 | 180000 | 1140820250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 75 | 20240116 | 175900 | 1140820250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 76 | 20240116 | 175800 | 1140820250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 77 | 20240116 | 175700 | 1140820250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 78 | 20240116 | 175600 | 1140820250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 79 | 20240116 | 175500 | 1140820250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 80 | 20240116 | 175400 | 1140820250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 81 | 20240116 | 175300 | 1140820250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 82 | 20240116 | 175200 | 1140820250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 83 | 20240116 | 175100 | 1140820250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 84 | 20240116 | 175000 | 1140820250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 85 | 20240116 | 174900 | 1140820250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 86 | 20240116 | 174800 | 1140820250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 87 | 20240116 | 174700 | 1140820250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 88 | 20240116 | 174600 | 1140820250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 89 | 20240116 | 174500 | 1140820250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 90 | 20240116 | 174400 | 1140820250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 91 | 20240116 | 174300 | 1140820250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 92 | 20240116 | 174200 | 1140820250 | 31800 | 31800 | 31800 | 31800 | 4726 |
| 93 | 20240116 | 174100 | 1140820250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 94 | 20240116 | 174000 | 1140820250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 95 | 20240116 | 173900 | 1140820250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 96 | 20240116 | 173800 | 1140820250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 97 | 20240116 | 173700 | 1140820250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 98 | 20240116 | 173600 | 1140820250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 99 | 20240116 | 173500 | 1140820250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 100 | 20240116 | 173400 | 1140820250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 101 | 20240116 | 173300 | 1140820250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 102 | 20240116 | 173200 | 1140820250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 103 | 20240116 | 173100 | 1140820250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 104 | 20240116 | 173000 | 1140820250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 105 | 20240116 | 172900 | 1140820250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 106 | 20240116 | 172800 | 1140820250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 107 | 20240116 | 172700 | 1140820250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 108 | 20240116 | 172600 | 1140820250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 109 | 20240116 | 172500 | 1140820250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 110 | 20240116 | 172400 | 1140820250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 111 | 20240116 | 172300 | 1140820250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 112 | 20240116 | 172200 | 1140820250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 113 | 20240116 | 172100 | 1140820250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 114 | 20240116 | 172000 | 1140820250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 115 | 20240116 | 171900 | 1140820250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 116 | 20240116 | 171800 | 1140820250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 117 | 20240116 | 171700 | 1140820250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 118 | 20240116 | 171600 | 1140820250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 119 | 20240116 | 171500 | 1140820250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 120 | 20240116 | 171400 | 1140820250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 121 | 20240116 | 171300 | 1140820250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 122 | 20240116 | 171200 | 1140820250 | 31800 | 31800 | 31800 | 31800 | 4726 |
| 123 | 20240116 | 171100 | 1140820250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 124 | 20240116 | 171000 | 1140820250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 125 | 20240116 | 170900 | 1140820250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 126 | 20240116 | 170800 | 1140820250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 127 | 20240116 | 170700 | 1140820250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 128 | 20240116 | 170600 | 1140820250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 129 | 20240116 | 170500 | 1140820250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 130 | 20240116 | 170400 | 1140820250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 131 | 20240116 | 170300 | 1140820250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 132 | 20240116 | 170200 | 1140820250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 133 | 20240116 | 170100 | 1140820250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 134 | 20240116 | 170000 | 1140820250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 135 | 20240116 | 165900 | 1140820250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 136 | 20240116 | 165800 | 1140820250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 137 | 20240116 | 165700 | 1140820250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 138 | 20240116 | 165600 | 1140820250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 139 | 20240116 | 165500 | 1140820250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 140 | 20240116 | 165400 | 1140820250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 141 | 20240116 | 165300 | 1140820250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 142 | 20240116 | 165200 | 1140820250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 143 | 20240116 | 165100 | 1140820250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 144 | 20240116 | 165000 | 1140820250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 145 | 20240116 | 164900 | 1140820250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 146 | 20240116 | 164800 | 1140820250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 147 | 20240116 | 164700 | 1140820250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 148 | 20240116 | 164600 | 1140820250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 149 | 20240116 | 164500 | 1140820250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 150 | 20240116 | 164400 | 1140820250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 151 | 20240116 | 164300 | 1140820250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 152 | 20240116 | 164200 | 1140820250 | 31800 | 31800 | 31800 | 31800 | 4726 |
| 153 | 20240116 | 164100 | 1140820250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 154 | 20240116 | 164000 | 1140820250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 155 | 20240116 | 163900 | 1140820250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 156 | 20240116 | 163800 | 1140820250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 157 | 20240116 | 163700 | 1140820250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 158 | 20240116 | 163600 | 1140820250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 159 | 20240116 | 163500 | 1140820250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 160 | 20240116 | 163400 | 1140820250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 161 | 20240116 | 163300 | 1140820250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 162 | 20240116 | 163200 | 1140820250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 163 | 20240116 | 163100 | 1140820250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 164 | 20240116 | 163000 | 1140820250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 165 | 20240116 | 162900 | 1140820250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 166 | 20240116 | 162800 | 1140820250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 167 | 20240116 | 162700 | 1140820250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 168 | 20240116 | 162600 | 1140820250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 169 | 20240116 | 162500 | 1140820250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 170 | 20240116 | 162400 | 1140820250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 171 | 20240116 | 162300 | 1140820250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 172 | 20240116 | 162200 | 1140820250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 173 | 20240116 | 162100 | 1140820250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 174 | 20240116 | 162000 | 1140820250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 175 | 20240116 | 161900 | 1140820250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 176 | 20240116 | 161800 | 1140820250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 177 | 20240116 | 161700 | 1140820250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 178 | 20240116 | 161600 | 1140820250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 179 | 20240116 | 161500 | 1140820250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 180 | 20240116 | 161400 | 1140820250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 181 | 20240116 | 161300 | 1140820250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 182 | 20240116 | 161200 | 1140820250 | 31800 | 31800 | 31800 | 31800 | 4726 |
| 183 | 20240116 | 161100 | 1140820250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 184 | 20240116 | 161000 | 1140820250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 185 | 20240116 | 160900 | 1140820250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 186 | 20240116 | 160800 | 1140820250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 187 | 20240116 | 160700 | 1140820250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 188 | 20240116 | 160600 | 1140820250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 189 | 20240116 | 160500 | 1140820250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 190 | 20240116 | 160400 | 1140820250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 191 | 20240116 | 160300 | 1140820250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 192 | 20240116 | 160200 | 1140820250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 193 | 20240116 | 160100 | 1140820250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 194 | 20240116 | 160000 | 1140820250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 195 | 20240116 | 155900 | 1140820250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 196 | 20240116 | 155800 | 1140820250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 197 | 20240116 | 155700 | 1140820250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 198 | 20240116 | 155600 | 1140820250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 199 | 20240116 | 155500 | 1140820250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 200 | 20240116 | 155400 | 1140820250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 201 | 20240116 | 155300 | 1140820250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 202 | 20240116 | 155200 | 1140820250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 203 | 20240116 | 155100 | 1140820250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 204 | 20240116 | 155000 | 1140820250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 205 | 20240116 | 154900 | 1140820250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 206 | 20240116 | 154800 | 1140820250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 207 | 20240116 | 154700 | 1140820250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 208 | 20240116 | 154600 | 1140820250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 209 | 20240116 | 154500 | 1140820250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 210 | 20240116 | 154400 | 1140820250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 211 | 20240116 | 154300 | 1140820250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 212 | 20240116 | 154200 | 1140820250 | 31800 | 31800 | 31800 | 31800 | 4726 |
| 213 | 20240116 | 154100 | 1140820250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 214 | 20240116 | 154000 | 1140820250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 215 | 20240116 | 153900 | 1140820250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 216 | 20240116 | 153800 | 1140820250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 217 | 20240116 | 153700 | 1140820250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 218 | 20240116 | 153600 | 1140820250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 219 | 20240116 | 153500 | 1140820250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 220 | 20240116 | 153400 | 1140820250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 221 | 20240116 | 153300 | 1140820250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 222 | 20240116 | 153200 | 1140820250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 223 | 20240116 | 153100 | 1140820250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 224 | 20240116 | 153000 | 1140820250 | 31800 | 31800 | 31800 | 31800 | 4726 |
| 225 | 20240116 | 152900 | 990533450 | 31800 | 31800 | 31800 | 31800 | 0 |
| 226 | 20240116 | 152800 | 990533450 | 31800 | 31800 | 31800 | 31800 | 0 |
| 227 | 20240116 | 152700 | 990533450 | 31800 | 31800 | 31800 | 31800 | 0 |
| 228 | 20240116 | 152600 | 990533450 | 31800 | 31800 | 31800 | 31800 | 0 |
| 229 | 20240116 | 152500 | 990533450 | 31800 | 31800 | 31800 | 31800 | 0 |
| 230 | 20240116 | 152400 | 990533450 | 31800 | 31800 | 31800 | 31800 | 0 |
| 231 | 20240116 | 152300 | 990533450 | 31800 | 31800 | 31800 | 31800 | 0 |
| 232 | 20240116 | 152200 | 990533450 | 31800 | 31800 | 31800 | 31800 | 0 |
| 233 | 20240116 | 152100 | 990533450 | 31800 | 31800 | 31800 | 31800 | 0 |
| 234 | 20240116 | 152000 | 990533450 | 31800 | 31800 | 31800 | 31800 | 0 |
| 235 | 20240116 | 151900 | 990533450 | 31800 | 31800 | 31800 | 31650 | 355 |
| 236 | 20240116 | 151800 | 979261400 | 31800 | 31800 | 31800 | 31800 | 3 |
| 237 | 20240116 | 151700 | 979166000 | 31700 | 31800 | 31800 | 31700 | 103 |
| 238 | 20240116 | 151600 | 975891700 | 31800 | 31700 | 31800 | 31650 | 343 |
| 239 | 20240116 | 151500 | 965005450 | 31700 | 31750 | 31750 | 31650 | 94 |
| 240 | 20240116 | 151400 | 962025650 | 31700 | 31700 | 31750 | 31700 | 41 |
| 241 | 20240116 | 151300 | 960725350 | 31700 | 31750 | 31750 | 31700 | 149 |
| 242 | 20240116 | 151200 | 955999650 | 31700 | 31700 | 31750 | 31700 | 52 |
| 243 | 20240116 | 151100 | 954349750 | 31700 | 31750 | 31750 | 31700 | 57 |
| 244 | 20240116 | 151000 | 952542150 | 31700 | 31700 | 31800 | 31650 | 103 |
| 245 | 20240116 | 150900 | 949275600 | 31700 | 31700 | 31750 | 31650 | 428 |
| 246 | 20240116 | 150800 | 935718600 | 31700 | 31700 | 31700 | 31700 | 31 |
| 247 | 20240116 | 150700 | 934735900 | 31700 | 31700 | 31700 | 31700 | 133 |
| 248 | 20240116 | 150600 | 930519800 | 31700 | 31750 | 31750 | 31700 | 54 |
| 249 | 20240116 | 150500 | 928805950 | 31750 | 31700 | 31750 | 31700 | 40 |
| 250 | 20240116 | 150400 | 927537250 | 31700 | 31700 | 31750 | 31700 | 91 |
| 251 | 20240116 | 150300 | 924648450 | 31700 | 31750 | 31750 | 31700 | 38 |
| 252 | 20240116 | 150200 | 923443050 | 31750 | 31700 | 31750 | 31700 | 54 |
| 253 | 20240116 | 150100 | 921730350 | 31700 | 31650 | 31700 | 31650 | 135 |
| 254 | 20240116 | 150000 | 917456750 | 31650 | 31650 | 31650 | 31600 | 56 |
| 255 | 20240116 | 145900 | 915685400 | 31650 | 31650 | 31650 | 31650 | 24 |
| 256 | 20240116 | 145800 | 914925800 | 31650 | 31650 | 31650 | 31600 | 252 |
| 257 | 20240116 | 145700 | 906958150 | 31600 | 31600 | 31650 | 31600 | 320 |
| 258 | 20240116 | 145600 | 896842750 | 31650 | 31700 | 31700 | 31600 | 1442 |
| 259 | 20240116 | 145500 | 851234700 | 31700 | 31700 | 31700 | 31650 | 216 |
| 260 | 20240116 | 145400 | 844392500 | 31700 | 31700 | 31700 | 31700 | 82 |
| 261 | 20240116 | 145300 | 841793100 | 31700 | 31700 | 31700 | 31700 | 20 |
| 262 | 20240116 | 145200 | 841159100 | 31700 | 31700 | 31700 | 31700 | 82 |
| 263 | 20240116 | 145100 | 838559700 | 31700 | 31700 | 31800 | 31700 | 108 |
| 264 | 20240116 | 145000 | 835133400 | 31750 | 31800 | 31800 | 31750 | 23 |
| 265 | 20240116 | 144900 | 834402250 | 31800 | 31750 | 31800 | 31750 | 74 |
| 266 | 20240116 | 144800 | 832051450 | 31750 | 31750 | 31750 | 31750 | 61 |
| 267 | 20240116 | 144700 | 830114700 | 31750 | 31750 | 31750 | 31750 | 30 |
| 268 | 20240116 | 144600 | 829162200 | 31700 | 31750 | 31750 | 31700 | 82 |
| 269 | 20240116 | 144500 | 826558750 | 31750 | 31750 | 31750 | 31750 | 21 |
| 270 | 20240116 | 144400 | 825892000 | 31750 | 31800 | 31800 | 31700 | 209 |
| 271 | 20240116 | 144300 | 819262650 | 31800 | 31800 | 31800 | 31750 | 53 |
| 272 | 20240116 | 144200 | 817578250 | 31700 | 31700 | 31800 | 31700 | 144 |
| 273 | 20240116 | 144100 | 813011350 | 31750 | 31800 | 31800 | 31700 | 86 |
| 274 | 20240116 | 144000 | 810281400 | 31750 | 31800 | 31800 | 31750 | 172 |
| 275 | 20240116 | 143900 | 804817250 | 31750 | 31750 | 31750 | 31750 | 15 |
| 276 | 20240116 | 143800 | 804341000 | 31750 | 31750 | 31750 | 31750 | 49 |
| 277 | 20240116 | 143700 | 802785250 | 31750 | 31800 | 31800 | 31750 | 62 |
| 278 | 20240116 | 143600 | 800814400 | 31800 | 31700 | 31800 | 31700 | 112 |
| 279 | 20240116 | 143500 | 797261450 | 31700 | 31750 | 31750 | 31700 | 75 |
| 280 | 20240116 | 143400 | 794883200 | 31750 | 31750 | 31750 | 31750 | 76 |
| 281 | 20240116 | 143300 | 792470200 | 31800 | 31700 | 31800 | 31700 | 58 |
| 282 | 20240116 | 143200 | 790629700 | 31700 | 31700 | 31700 | 31700 | 104 |
| 283 | 20240116 | 143100 | 787332900 | 31700 | 31800 | 31800 | 31700 | 291 |
| 284 | 20240116 | 143000 | 778102900 | 31750 | 31700 | 31750 | 31700 | 23 |
| 285 | 20240116 | 142900 | 777372750 | 31700 | 31750 | 31800 | 31700 | 74 |
| 286 | 20240116 | 142800 | 775022650 | 31800 | 31800 | 31800 | 31750 | 52 |
| 287 | 20240116 | 142700 | 773370150 | 31800 | 31750 | 31800 | 31700 | 118 |
| 288 | 20240116 | 142600 | 769623500 | 31750 | 31750 | 31750 | 31700 | 97 |
| 289 | 20240116 | 142500 | 766545850 | 31750 | 31800 | 31800 | 31700 | 451 |
| 290 | 20240116 | 142400 | 752205550 | 31750 | 31750 | 31750 | 31750 | 47 |
| 291 | 20240116 | 142300 | 750713300 | 31750 | 31750 | 31750 | 31750 | 47 |
| 292 | 20240116 | 142200 | 749221050 | 31750 | 31800 | 31800 | 31750 | 66 |
| 293 | 20240116 | 142100 | 747123900 | 31800 | 31750 | 31800 | 31750 | 33 |
| 294 | 20240116 | 142000 | 746076050 | 31750 | 31750 | 31750 | 31750 | 80 |
| 295 | 20240116 | 141900 | 743536050 | 31750 | 31750 | 31750 | 31700 | 53 |
| 296 | 20240116 | 141800 | 741853350 | 31750 | 31750 | 31800 | 31700 | 121 |
| 297 | 20240116 | 141700 | 738011400 | 31800 | 31800 | 31800 | 31800 | 42 |
| 298 | 20240116 | 141600 | 736675800 | 31800 | 31800 | 31800 | 31750 | 52 |
| 299 | 20240116 | 141500 | 735023000 | 31800 | 31800 | 31800 | 31800 | 55 |
| 300 | 20240116 | 141400 | 733274000 | 31800 | 31750 | 31800 | 31750 | 58 |
| 301 | 20240116 | 141300 | 731429650 | 31800 | 31800 | 31800 | 31800 | 22 |
| 302 | 20240116 | 141200 | 730730050 | 31800 | 31800 | 31800 | 31800 | 88 |
| 303 | 20240116 | 141100 | 727931650 | 31800 | 31800 | 31800 | 31750 | 43 |
| 304 | 20240116 | 141000 | 726564300 | 31800 | 31800 | 31800 | 31800 | 41 |
| 305 | 20240116 | 140900 | 725260500 | 31800 | 31800 | 31800 | 31800 | 62 |
| 306 | 20240116 | 140800 | 723288900 | 31750 | 31800 | 31800 | 31750 | 51 |
| 307 | 20240116 | 140700 | 721667150 | 31800 | 31800 | 31800 | 31800 | 28 |
| 308 | 20240116 | 140600 | 720776750 | 31800 | 31750 | 31800 | 31750 | 71 |
| 309 | 20240116 | 140500 | 718519050 | 31800 | 31800 | 31800 | 31800 | 51 |
| 310 | 20240116 | 140400 | 716897250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 311 | 20240116 | 140300 | 716897250 | 31800 | 31800 | 31800 | 31800 | 91 |
| 312 | 20240116 | 140200 | 714003450 | 31800 | 31800 | 31800 | 31800 | 45 |
| 313 | 20240116 | 140100 | 712572450 | 31800 | 31800 | 31800 | 31800 | 21 |
| 314 | 20240116 | 140000 | 711904650 | 31800 | 31850 | 31850 | 31750 | 134 |
| 315 | 20240116 | 135900 | 707638450 | 31800 | 31850 | 31850 | 31800 | 32 |
| 316 | 20240116 | 135800 | 706620100 | 31850 | 31800 | 31850 | 31800 | 35 |
| 317 | 20240116 | 135700 | 705506400 | 31850 | 31850 | 31850 | 31850 | 108 |
| 318 | 20240116 | 135600 | 702066600 | 31850 | 31800 | 31850 | 31800 | 54 |
| 319 | 20240116 | 135500 | 700348300 | 31800 | 31800 | 31850 | 31800 | 51 |
| 320 | 20240116 | 135400 | 698725900 | 31800 | 31750 | 31800 | 31750 | 18 |
| 321 | 20240116 | 135300 | 698153550 | 31800 | 31800 | 31800 | 31800 | 47 |
| 322 | 20240116 | 135200 | 696658950 | 31850 | 31800 | 31850 | 31800 | 14 |
| 323 | 20240116 | 135100 | 696213150 | 31800 | 31800 | 31800 | 31800 | 48 |
| 324 | 20240116 | 135000 | 694686750 | 31750 | 31750 | 31750 | 31750 | 55 |
| 325 | 20240116 | 134900 | 692940500 | 31750 | 31800 | 31850 | 31750 | 83 |
| 326 | 20240116 | 134800 | 690301750 | 31800 | 31800 | 31800 | 31800 | 95 |
| 327 | 20240116 | 134700 | 687280750 | 31800 | 31800 | 31800 | 31800 | 15 |
| 328 | 20240116 | 134600 | 686803750 | 31800 | 31800 | 31800 | 31800 | 15 |
| 329 | 20240116 | 134500 | 686326750 | 31800 | 31800 | 31800 | 31800 | 98 |
| 330 | 20240116 | 134400 | 683210350 | 31800 | 31750 | 31800 | 31750 | 3 |
| 331 | 20240116 | 134300 | 683115000 | 31800 | 31750 | 31800 | 31750 | 218 |
| 332 | 20240116 | 134200 | 676191200 | 31800 | 31800 | 31850 | 31800 | 31 |
| 333 | 20240116 | 134100 | 675205300 | 31850 | 31800 | 31850 | 31750 | 99 |
| 334 | 20240116 | 134000 | 672054450 | 31800 | 31850 | 31850 | 31800 | 195 |
| 335 | 20240116 | 133900 | 665845150 | 31850 | 31850 | 31850 | 31850 | 33 |
| 336 | 20240116 | 133800 | 664794100 | 31850 | 31850 | 31850 | 31850 | 78 |
| 337 | 20240116 | 133700 | 662309800 | 31850 | 31800 | 31850 | 31800 | 30 |
| 338 | 20240116 | 133600 | 661355100 | 31800 | 31850 | 31850 | 31800 | 23 |
| 339 | 20240116 | 133500 | 660623550 | 31850 | 31850 | 31850 | 31800 | 69 |
| 340 | 20240116 | 133400 | 658426200 | 31750 | 31800 | 31850 | 31750 | 103 |
| 341 | 20240116 | 133300 | 655150950 | 31850 | 31850 | 31850 | 31800 | 53 |
| 342 | 20240116 | 133200 | 653463700 | 31850 | 31800 | 31850 | 31800 | 80 |
| 343 | 20240116 | 133100 | 650916700 | 31800 | 31800 | 31800 | 31800 | 85 |
| 344 | 20240116 | 133000 | 648213700 | 31800 | 31800 | 31800 | 31750 | 24 |
| 345 | 20240116 | 132900 | 647450600 | 31800 | 31750 | 31800 | 31750 | 4 |
| 346 | 20240116 | 132800 | 647323500 | 31800 | 31800 | 31800 | 31800 | 51 |
| 347 | 20240116 | 132700 | 645701700 | 31800 | 31800 | 31800 | 31800 | 44 |
| 348 | 20240116 | 132600 | 644302500 | 31800 | 31850 | 31850 | 31800 | 73 |
| 349 | 20240116 | 132500 | 641980350 | 31850 | 31850 | 31850 | 31800 | 81 |
| 350 | 20240116 | 132400 | 639402500 | 31850 | 31800 | 31850 | 31800 | 32 |
| 351 | 20240116 | 132300 | 638383350 | 31850 | 31850 | 31850 | 31850 | 91 |
| 352 | 20240116 | 132200 | 635485000 | 31850 | 31850 | 31850 | 31850 | 30 |
| 353 | 20240116 | 132100 | 634529500 | 31850 | 31850 | 31850 | 31850 | 42 |
| 354 | 20240116 | 132000 | 633191800 | 31850 | 31800 | 31850 | 31800 | 739 |
| 355 | 20240116 | 131900 | 609685200 | 31850 | 31850 | 31850 | 31850 | 15 |
| 356 | 20240116 | 131800 | 609207450 | 31850 | 31850 | 31850 | 31850 | 57 |
| 357 | 20240116 | 131700 | 607392000 | 31850 | 31850 | 31850 | 31850 | 58 |
| 358 | 20240116 | 131600 | 605544700 | 31850 | 31850 | 31850 | 31850 | 68 |
| 359 | 20240116 | 131500 | 603378900 | 31850 | 31850 | 31850 | 31850 | 21 |
| 360 | 20240116 | 131400 | 602710050 | 31850 | 31800 | 31850 | 31800 | 30 |
| 361 | 20240116 | 131300 | 601754600 | 31850 | 31850 | 31850 | 31850 | 39 |
| 362 | 20240116 | 131200 | 600512450 | 31850 | 31850 | 31850 | 31850 | 41 |
| 363 | 20240116 | 131100 | 599206600 | 31850 | 31850 | 31850 | 31850 | 85 |
| 364 | 20240116 | 131000 | 596499350 | 31850 | 31800 | 31850 | 31800 | 31 |
| 365 | 20240116 | 130900 | 595512550 | 31850 | 31850 | 31850 | 31850 | 39 |
| 366 | 20240116 | 130800 | 594270400 | 31850 | 31850 | 31850 | 31850 | 65 |
| 367 | 20240116 | 130700 | 592200150 | 31850 | 31850 | 31850 | 31850 | 42 |
| 368 | 20240116 | 130600 | 590862450 | 31850 | 31850 | 31850 | 31850 | 19 |
| 369 | 20240116 | 130500 | 590257300 | 31850 | 31850 | 31850 | 31800 | 115 |
| 370 | 20240116 | 130400 | 586597650 | 31800 | 31800 | 31850 | 31800 | 71 |
| 371 | 20240116 | 130300 | 584338400 | 31800 | 31850 | 31850 | 31800 | 74 |
| 372 | 20240116 | 130200 | 581983550 | 31850 | 31850 | 31850 | 31850 | 91 |
| 373 | 20240116 | 130100 | 579085200 | 31850 | 31850 | 31850 | 31850 | 43 |
| 374 | 20240116 | 130000 | 577715650 | 31850 | 31850 | 31850 | 31850 | 41 |
| 375 | 20240116 | 125900 | 576409800 | 31850 | 31850 | 31850 | 31800 | 97 |
| 376 | 20240116 | 125800 | 573321300 | 31850 | 31850 | 31850 | 31850 | 60 |
| 377 | 20240116 | 125700 | 571410300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 378 | 20240116 | 125600 | 571410300 | 31850 | 31850 | 31850 | 31850 | 85 |
| 379 | 20240116 | 125500 | 568703050 | 31850 | 31850 | 31850 | 31850 | 90 |
| 380 | 20240116 | 125400 | 565836550 | 31850 | 31850 | 31850 | 31850 | 12 |
| 381 | 20240116 | 125300 | 565454350 | 31800 | 31850 | 31850 | 31800 | 49 |
| 382 | 20240116 | 125200 | 563893750 | 31850 | 31850 | 31850 | 31850 | 91 |
| 383 | 20240116 | 125100 | 560995400 | 31850 | 31850 | 31850 | 31850 | 22 |
| 384 | 20240116 | 125000 | 560294700 | 31850 | 31850 | 31850 | 31850 | 79 |
| 385 | 20240116 | 124900 | 557778550 | 31850 | 31850 | 31850 | 31850 | 63 |
| 386 | 20240116 | 124800 | 555772000 | 31800 | 31850 | 31850 | 31800 | 63 |
| 387 | 20240116 | 124700 | 553767550 | 31800 | 31850 | 31850 | 31800 | 85 |
| 388 | 20240116 | 124600 | 551062350 | 31850 | 31850 | 31850 | 31850 | 46 |
| 389 | 20240116 | 124500 | 549597250 | 31850 | 31850 | 31850 | 31850 | 56 |
| 390 | 20240116 | 124400 | 547813650 | 31850 | 31850 | 31850 | 31850 | 42 |
| 391 | 20240116 | 124300 | 546475950 | 31800 | 31850 | 31850 | 31800 | 63 |
| 392 | 20240116 | 124200 | 544469450 | 31850 | 31850 | 31850 | 31800 | 46 |
| 393 | 20240116 | 124100 | 543004700 | 31850 | 31850 | 31850 | 31800 | 110 |
| 394 | 20240116 | 124000 | 539506550 | 31850 | 31850 | 31850 | 31850 | 37 |
| 395 | 20240116 | 123900 | 538328100 | 31850 | 31850 | 31850 | 31850 | 28 |
| 396 | 20240116 | 123800 | 537436300 | 31800 | 31850 | 31850 | 31800 | 120 |
| 397 | 20240116 | 123700 | 533619150 | 31850 | 31800 | 31850 | 31800 | 42 |
| 398 | 20240116 | 123600 | 532283500 | 31800 | 31850 | 31850 | 31800 | 69 |
| 399 | 20240116 | 123500 | 530087900 | 31850 | 31850 | 31850 | 31850 | 22 |
| 400 | 20240116 | 123400 | 529387200 | 31850 | 31850 | 31850 | 31800 | 319 |
| 401 | 20240116 | 123300 | 519241350 | 31850 | 31850 | 31850 | 31850 | 35 |
| 402 | 20240116 | 123200 | 518126600 | 31850 | 31850 | 31850 | 31800 | 30 |
| 403 | 20240116 | 123100 | 517171150 | 31850 | 31850 | 31850 | 31800 | 60 |
| 404 | 20240116 | 123000 | 515260200 | 31850 | 31850 | 31850 | 31850 | 37 |
| 405 | 20240116 | 122900 | 514081750 | 31850 | 31850 | 31850 | 31850 | 75 |
| 406 | 20240116 | 122800 | 511693000 | 31850 | 31850 | 31850 | 31850 | 64 |
| 407 | 20240116 | 122700 | 509654600 | 31850 | 31850 | 31850 | 31850 | 25 |
| 408 | 20240116 | 122600 | 508858350 | 31800 | 31850 | 31850 | 31800 | 16 |
| 409 | 20240116 | 122500 | 508348800 | 31850 | 31850 | 31850 | 31850 | 77 |
| 410 | 20240116 | 122400 | 505896350 | 31850 | 31850 | 31850 | 31850 | 44 |
| 411 | 20240116 | 122300 | 504494950 | 31850 | 31850 | 31850 | 31850 | 5 |
| 412 | 20240116 | 122200 | 504335700 | 31800 | 31850 | 31850 | 31800 | 120 |
| 413 | 20240116 | 122100 | 500518150 | 31850 | 31850 | 31850 | 31800 | 53 |
| 414 | 20240116 | 122000 | 498830150 | 31850 | 31850 | 31850 | 31850 | 46 |
| 415 | 20240116 | 121900 | 497365050 | 31850 | 31850 | 31850 | 31800 | 182 |
| 416 | 20240116 | 121800 | 491573300 | 31850 | 31800 | 31850 | 31800 | 72 |
| 417 | 20240116 | 121700 | 489280400 | 31850 | 31850 | 31850 | 31850 | 58 |
| 418 | 20240116 | 121600 | 487433100 | 31850 | 31850 | 31850 | 31850 | 56 |
| 419 | 20240116 | 121500 | 485649500 | 31850 | 31850 | 31850 | 31850 | 48 |
| 420 | 20240116 | 121400 | 484120700 | 31850 | 31850 | 31850 | 31850 | 27 |
| 421 | 20240116 | 121300 | 483260750 | 31850 | 31800 | 31850 | 31800 | 89 |
| 422 | 20240116 | 121200 | 480427150 | 31800 | 31800 | 31800 | 31800 | 16 |
| 423 | 20240116 | 121100 | 479918350 | 31800 | 31750 | 31800 | 31750 | 69 |
| 424 | 20240116 | 121000 | 477724200 | 31800 | 31800 | 31800 | 31800 | 62 |
| 425 | 20240116 | 120900 | 475752600 | 31800 | 31800 | 31800 | 31800 | 75 |
| 426 | 20240116 | 120800 | 473367600 | 31800 | 31800 | 31800 | 31800 | 22 |
| 427 | 20240116 | 120700 | 472668000 | 31800 | 31800 | 31800 | 31800 | 41 |
| 428 | 20240116 | 120600 | 471364200 | 31800 | 31750 | 31800 | 31750 | 75 |
| 429 | 20240116 | 120500 | 468979350 | 31800 | 31750 | 31800 | 31750 | 101 |
| 430 | 20240116 | 120400 | 465769600 | 31800 | 31800 | 31800 | 31750 | 94 |
| 431 | 20240116 | 120300 | 462782450 | 31800 | 31800 | 31800 | 31800 | 104 |
| 432 | 20240116 | 120200 | 459475250 | 31750 | 31800 | 31800 | 31750 | 17 |
| 433 | 20240116 | 120100 | 458934700 | 31800 | 31750 | 31800 | 31750 | 30 |
| 434 | 20240116 | 120000 | 457980950 | 31800 | 31800 | 31800 | 31800 | 85 |
| 435 | 20240116 | 115900 | 455277950 | 31800 | 31800 | 31800 | 31800 | 25 |
| 436 | 20240116 | 115800 | 454482950 | 31800 | 31800 | 31800 | 31800 | 55 |
| 437 | 20240116 | 115700 | 452733950 | 31800 | 31800 | 31800 | 31800 | 117 |
| 438 | 20240116 | 115600 | 449013350 | 31800 | 31800 | 31800 | 31800 | 83 |
| 439 | 20240116 | 115500 | 446373950 | 31800 | 31800 | 31800 | 31750 | 73 |
| 440 | 20240116 | 115400 | 444054600 | 31800 | 31750 | 31800 | 31750 | 76 |
| 441 | 20240116 | 115300 | 441638100 | 31800 | 31800 | 31800 | 31800 | 30 |
| 442 | 20240116 | 115200 | 440684100 | 31800 | 31800 | 31800 | 31750 | 59 |
| 443 | 20240116 | 115100 | 438807950 | 31750 | 31800 | 31800 | 31750 | 40 |
| 444 | 20240116 | 115000 | 437536000 | 31800 | 31800 | 31800 | 31800 | 16 |
| 445 | 20240116 | 114900 | 437027200 | 31800 | 31800 | 31800 | 31800 | 72 |
| 446 | 20240116 | 114800 | 434737600 | 31800 | 31800 | 31800 | 31800 | 96 |
| 447 | 20240116 | 114700 | 431684800 | 31750 | 31750 | 31750 | 31750 | 0 |
| 448 | 20240116 | 114600 | 431684800 | 31750 | 31750 | 31800 | 31750 | 91 |
| 449 | 20240116 | 114500 | 428793500 | 31800 | 31800 | 31800 | 31800 | 80 |
| 450 | 20240116 | 114400 | 426249500 | 31800 | 31800 | 31800 | 31800 | 51 |
| 451 | 20240116 | 114300 | 424627700 | 31800 | 31800 | 31800 | 31750 | 96 |
| 452 | 20240116 | 114200 | 421576950 | 31800 | 31750 | 31800 | 31750 | 71 |
| 453 | 20240116 | 114100 | 419319450 | 31800 | 31750 | 31800 | 31750 | 28 |
| 454 | 20240116 | 114000 | 418429100 | 31800 | 31800 | 31800 | 31800 | 52 |
| 455 | 20240116 | 113900 | 416775500 | 31800 | 31800 | 31800 | 31800 | 56 |
| 456 | 20240116 | 113800 | 414994700 | 31800 | 31800 | 31800 | 31800 | 36 |
| 457 | 20240116 | 113700 | 413849900 | 31800 | 31800 | 31800 | 31800 | 52 |
| 458 | 20240116 | 113600 | 412196300 | 31800 | 31800 | 31800 | 31800 | 136 |
| 459 | 20240116 | 113500 | 407871500 | 31800 | 31750 | 31800 | 31750 | 97 |
| 460 | 20240116 | 113400 | 404788950 | 31800 | 31800 | 31800 | 31800 | 51 |
| 461 | 20240116 | 113300 | 403167150 | 31800 | 31800 | 31800 | 31800 | 184 |
| 462 | 20240116 | 113200 | 397315950 | 31800 | 31800 | 31800 | 31800 | 39 |
| 463 | 20240116 | 113100 | 396075750 | 31750 | 31800 | 31800 | 31750 | 17 |
| 464 | 20240116 | 113000 | 395535200 | 31800 | 31750 | 31800 | 31750 | 22 |
| 465 | 20240116 | 112900 | 394835900 | 31800 | 31800 | 31800 | 31800 | 46 |
| 466 | 20240116 | 112800 | 393373100 | 31800 | 31800 | 31800 | 31800 | 45 |
| 467 | 20240116 | 112700 | 391942100 | 31800 | 31800 | 31800 | 31800 | 32 |
| 468 | 20240116 | 112600 | 390924500 | 31800 | 31800 | 31800 | 31800 | 91 |
| 469 | 20240116 | 112500 | 388030700 | 31800 | 31800 | 31800 | 31800 | 55 |
| 470 | 20240116 | 112400 | 386281700 | 31800 | 31750 | 31800 | 31750 | 17 |
| 471 | 20240116 | 112300 | 385741400 | 31800 | 31800 | 31800 | 31800 | 96 |
| 472 | 20240116 | 112200 | 382688600 | 31800 | 31800 | 31800 | 31800 | 19 |
| 473 | 20240116 | 112100 | 382084400 | 31800 | 31750 | 31800 | 31750 | 18 |
| 474 | 20240116 | 112000 | 381512050 | 31800 | 31800 | 31800 | 31800 | 80 |
| 475 | 20240116 | 111900 | 378968050 | 31800 | 31800 | 31800 | 31800 | 61 |
| 476 | 20240116 | 111800 | 377028250 | 31800 | 31800 | 31800 | 31800 | 41 |
| 477 | 20240116 | 111700 | 375724450 | 31800 | 31800 | 31800 | 31800 | 122 |
| 478 | 20240116 | 111600 | 371844850 | 31750 | 31800 | 31800 | 31750 | 27 |
| 479 | 20240116 | 111500 | 370986850 | 31800 | 31750 | 31800 | 31750 | 44 |
| 480 | 20240116 | 111400 | 369587700 | 31750 | 31800 | 31800 | 31750 | 77 |
| 481 | 20240116 | 111300 | 367139150 | 31800 | 31800 | 31800 | 31800 | 29 |
| 482 | 20240116 | 111200 | 366216950 | 31800 | 31800 | 31800 | 31800 | 55 |
| 483 | 20240116 | 111100 | 364467950 | 31800 | 31800 | 31800 | 31800 | 2 |
| 484 | 20240116 | 111000 | 364404350 | 31750 | 31800 | 31800 | 31750 | 23 |
| 485 | 20240116 | 110900 | 363673300 | 31800 | 31800 | 31800 | 31750 | 43 |
| 486 | 20240116 | 110800 | 362306800 | 31750 | 31750 | 31800 | 31750 | 102 |
| 487 | 20240116 | 110700 | 359065200 | 31800 | 31750 | 31800 | 31750 | 27 |
| 488 | 20240116 | 110600 | 358207500 | 31750 | 31750 | 31800 | 31650 | 178 |
| 489 | 20240116 | 110500 | 352564050 | 31750 | 31750 | 31750 | 31700 | 82 |
| 490 | 20240116 | 110400 | 349960600 | 31750 | 31750 | 31750 | 31750 | 40 |
| 491 | 20240116 | 110300 | 348690600 | 31750 | 31700 | 31750 | 31700 | 41 |
| 492 | 20240116 | 110200 | 347389700 | 31700 | 31750 | 31750 | 31700 | 106 |
| 493 | 20240116 | 110100 | 344025400 | 31750 | 31750 | 31750 | 31750 | 39 |
| 494 | 20240116 | 110000 | 342787150 | 31750 | 31700 | 31750 | 31700 | 48 |
| 495 | 20240116 | 105900 | 341264700 | 31700 | 31750 | 31750 | 31700 | 81 |
| 496 | 20240116 | 105800 | 338693950 | 31750 | 31750 | 31750 | 31750 | 21 |
| 497 | 20240116 | 105700 | 338027200 | 31750 | 31750 | 31750 | 31750 | 58 |
| 498 | 20240116 | 105600 | 336185700 | 31750 | 31750 | 31750 | 31750 | 78 |
| 499 | 20240116 | 105500 | 333709200 | 31700 | 31750 | 31750 | 31700 | 48 |
| 500 | 20240116 | 105400 | 332186200 | 31750 | 31700 | 31750 | 31700 | 37 |
| 501 | 20240116 | 105300 | 331012450 | 31750 | 31750 | 31750 | 31750 | 94 |
| 502 | 20240116 | 105200 | 328027950 | 31750 | 31750 | 31750 | 31750 | 35 |
| 503 | 20240116 | 105100 | 326916700 | 31750 | 31750 | 31750 | 31750 | 41 |
| 504 | 20240116 | 105000 | 325614950 | 31750 | 31700 | 31750 | 31700 | 98 |
| 505 | 20240116 | 104900 | 322503550 | 31700 | 31750 | 31750 | 31700 | 55 |
| 506 | 20240116 | 104800 | 320759250 | 31750 | 31750 | 31750 | 31750 | 35 |
| 507 | 20240116 | 104700 | 319648000 | 31750 | 31750 | 31750 | 31750 | 83 |
| 508 | 20240116 | 104600 | 317012750 | 31750 | 31750 | 31750 | 31750 | 31 |
| 509 | 20240116 | 104500 | 316028500 | 31750 | 31750 | 31750 | 31700 | 84 |
| 510 | 20240116 | 104400 | 313362500 | 31750 | 31750 | 31750 | 31750 | 58 |
| 511 | 20240116 | 104300 | 311521000 | 31750 | 31750 | 31750 | 31750 | 15 |
| 512 | 20240116 | 104200 | 311044750 | 31700 | 31700 | 31700 | 31700 | 77 |
| 513 | 20240116 | 104100 | 308603850 | 31700 | 31700 | 31700 | 31700 | 83 |
| 514 | 20240116 | 104000 | 305972750 | 31700 | 31700 | 31700 | 31700 | 51 |
| 515 | 20240116 | 103900 | 304356050 | 31700 | 31700 | 31700 | 31700 | 67 |
| 516 | 20240116 | 103800 | 302232150 | 31700 | 31700 | 31700 | 31700 | 49 |
| 517 | 20240116 | 103700 | 300678850 | 31700 | 31700 | 31700 | 31700 | 98 |
| 518 | 20240116 | 103600 | 297572250 | 31700 | 31700 | 31700 | 31700 | 44 |
| 519 | 20240116 | 103500 | 296177450 | 31700 | 31700 | 31700 | 31700 | 59 |
| 520 | 20240116 | 103400 | 294307150 | 31700 | 31700 | 31700 | 31700 | 82 |
| 521 | 20240116 | 103300 | 291707750 | 31700 | 31700 | 31700 | 31700 | 19 |
| 522 | 20240116 | 103200 | 291105450 | 31650 | 31700 | 31700 | 31650 | 18 |
| 523 | 20240116 | 103100 | 290534900 | 31700 | 31700 | 31700 | 31700 | 90 |
| 524 | 20240116 | 103000 | 287681900 | 31700 | 31700 | 31700 | 31700 | 40 |
| 525 | 20240116 | 102900 | 286413900 | 31700 | 31700 | 31700 | 31700 | 17 |
| 526 | 20240116 | 102800 | 285875000 | 31700 | 31700 | 31700 | 31700 | 105 |
| 527 | 20240116 | 102700 | 282546500 | 31700 | 31700 | 31700 | 31700 | 35 |
| 528 | 20240116 | 102600 | 281437000 | 31700 | 31700 | 31700 | 31650 | 23 |
| 529 | 20240116 | 102500 | 280708350 | 31700 | 31600 | 31700 | 31600 | 70 |
| 530 | 20240116 | 102400 | 278490150 | 31650 | 31700 | 31700 | 31650 | 71 |
| 531 | 20240116 | 102300 | 276240200 | 31700 | 31600 | 31700 | 31600 | 28 |
| 532 | 20240116 | 102200 | 275353400 | 31650 | 31700 | 31700 | 31650 | 36 |
| 533 | 20240116 | 102100 | 274213750 | 31600 | 31650 | 31650 | 31600 | 240 |
| 534 | 20240116 | 102000 | 266620200 | 31650 | 31650 | 31650 | 31650 | 6 |
| 535 | 20240116 | 101900 | 266430300 | 31650 | 31650 | 31650 | 31650 | 62 |
| 536 | 20240116 | 101800 | 264468000 | 31650 | 31650 | 31650 | 31650 | 49 |
| 537 | 20240116 | 101700 | 262917150 | 31650 | 31700 | 31700 | 31650 | 49 |
| 538 | 20240116 | 101600 | 261365700 | 31700 | 31600 | 31700 | 31550 | 242 |
| 539 | 20240116 | 101500 | 253711600 | 31600 | 31600 | 31600 | 31550 | 50 |
| 540 | 20240116 | 101400 | 252131650 | 31600 | 31600 | 31600 | 31600 | 81 |
| 541 | 20240116 | 101300 | 249572050 | 31600 | 31600 | 31600 | 31600 | 105 |
| 542 | 20240116 | 101200 | 246254050 | 31600 | 31600 | 31600 | 31550 | 110 |
| 543 | 20240116 | 101100 | 242781050 | 31600 | 31600 | 31600 | 31600 | 38 |
| 544 | 20240116 | 101000 | 241580250 | 31600 | 31600 | 31600 | 31600 | 22 |
| 545 | 20240116 | 100900 | 240885050 | 31600 | 31600 | 31600 | 31600 | 3 |
| 546 | 20240116 | 100800 | 240790250 | 31600 | 31600 | 31600 | 31600 | 21 |
| 547 | 20240116 | 100700 | 240126650 | 31600 | 31600 | 31600 | 31600 | 5 |
| 548 | 20240116 | 100600 | 239968650 | 31600 | 31600 | 31600 | 31600 | 18 |
| 549 | 20240116 | 100500 | 239399850 | 31600 | 31600 | 31600 | 31600 | 27 |
| 550 | 20240116 | 100400 | 238546650 | 31550 | 31550 | 31550 | 31550 | 123 |
| 551 | 20240116 | 100300 | 234666000 | 31600 | 31600 | 31600 | 31550 | 66 |
| 552 | 20240116 | 100200 | 232580500 | 31600 | 31650 | 31650 | 31600 | 22 |
| 553 | 20240116 | 100100 | 231885050 | 31650 | 31600 | 31650 | 31600 | 113 |
| 554 | 20240116 | 100000 | 228312500 | 31700 | 31650 | 31700 | 31600 | 450 |
| 555 | 20240116 | 095900 | 214091850 | 31650 | 31550 | 31650 | 31550 | 1864 |
| 556 | 20240116 | 095800 | 155265050 | 31550 | 31550 | 31550 | 31550 | 2 |
| 557 | 20240116 | 095700 | 155201950 | 31550 | 31500 | 31550 | 31500 | 8 |
| 558 | 20240116 | 095600 | 154949600 | 31550 | 31500 | 31550 | 31500 | 382 |
| 559 | 20240116 | 095500 | 142907850 | 31500 | 31550 | 31550 | 31500 | 31 |
| 560 | 20240116 | 095400 | 141930400 | 31550 | 31550 | 31550 | 31550 | 206 |
| 561 | 20240116 | 095300 | 135431100 | 31550 | 31550 | 31550 | 31500 | 156 |
| 562 | 20240116 | 095200 | 130515350 | 31550 | 31550 | 31550 | 31500 | 8 |
| 563 | 20240116 | 095100 | 130263050 | 31550 | 31500 | 31550 | 31500 | 143 |
| 564 | 20240116 | 095000 | 125756450 | 31550 | 31550 | 31550 | 31550 | 7 |
| 565 | 20240116 | 094900 | 125535600 | 31550 | 31550 | 31550 | 31550 | 3 |
| 566 | 20240116 | 094800 | 125440950 | 31550 | 31550 | 31550 | 31500 | 41 |
| 567 | 20240116 | 094700 | 124147450 | 31550 | 31500 | 31550 | 31500 | 49 |
| 568 | 20240116 | 094600 | 122601650 | 31500 | 31500 | 31500 | 31500 | 2 |
| 569 | 20240116 | 094500 | 122538650 | 31550 | 31550 | 31550 | 31550 | 32 |
| 570 | 20240116 | 094400 | 121529050 | 31550 | 31550 | 31550 | 31550 | 24 |
| 571 | 20240116 | 094300 | 120771850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 572 | 20240116 | 094200 | 120771850 | 31550 | 31600 | 31600 | 31550 | 577 |
| 573 | 20240116 | 094100 | 102567100 | 31600 | 31600 | 31600 | 31600 | 144 |
| 574 | 20240116 | 094000 | 98016700 | 31600 | 31600 | 31600 | 31600 | 32 |
| 575 | 20240116 | 093900 | 97005500 | 31550 | 31600 | 31600 | 31550 | 163 |
| 576 | 20240116 | 093800 | 91861500 | 31600 | 31600 | 31600 | 31600 | 18 |
| 577 | 20240116 | 093700 | 91292700 | 31600 | 31600 | 31600 | 31600 | 19 |
| 578 | 20240116 | 093600 | 90692300 | 31600 | 31600 | 31600 | 31600 | 4 |
| 579 | 20240116 | 093500 | 90565900 | 31600 | 31550 | 31600 | 31550 | 64 |
| 580 | 20240116 | 093400 | 88546000 | 31600 | 31600 | 31600 | 31600 | 4 |
| 581 | 20240116 | 093300 | 88419600 | 31600 | 31550 | 31600 | 31550 | 13 |
| 582 | 20240116 | 093200 | 88008950 | 31600 | 31600 | 31600 | 31600 | 41 |
| 583 | 20240116 | 093100 | 86713350 | 31600 | 31600 | 31600 | 31600 | 9 |
| 584 | 20240116 | 093000 | 86428950 | 31600 | 31600 | 31600 | 31550 | 216 |
| 585 | 20240116 | 092900 | 79612450 | 31600 | 31600 | 31600 | 31550 | 55 |
| 586 | 20240116 | 092800 | 77876600 | 31600 | 31600 | 31600 | 31600 | 0 |
| 587 | 20240116 | 092700 | 77876600 | 31600 | 31600 | 31600 | 31550 | 184 |
| 588 | 20240116 | 092600 | 72064700 | 31600 | 31600 | 31600 | 31600 | 12 |
| 589 | 20240116 | 092500 | 71685500 | 31600 | 31600 | 31600 | 31600 | 35 |
| 590 | 20240116 | 092400 | 70579500 | 31600 | 31600 | 31600 | 31600 | 4 |
| 591 | 20240116 | 092300 | 70453100 | 31600 | 31600 | 31600 | 31550 | 66 |
| 592 | 20240116 | 092200 | 68369700 | 31600 | 31550 | 31600 | 31550 | 20 |
| 593 | 20240116 | 092100 | 67737850 | 31550 | 31550 | 31550 | 31550 | 20 |
| 594 | 20240116 | 092000 | 67106850 | 31600 | 31600 | 31600 | 31600 | 37 |
| 595 | 20240116 | 091900 | 65937650 | 31550 | 31550 | 31550 | 31550 | 60 |
| 596 | 20240116 | 091800 | 64044650 | 31600 | 31600 | 31600 | 31600 | 32 |
| 597 | 20240116 | 091700 | 63033450 | 31600 | 31550 | 31600 | 31550 | 55 |
| 598 | 20240116 | 091600 | 61297950 | 31600 | 31600 | 31600 | 31600 | 1 |
| 599 | 20240116 | 091500 | 61266350 | 31600 | 31600 | 31600 | 31600 | 20 |
| 600 | 20240116 | 091400 | 60634350 | 31550 | 31600 | 31600 | 31550 | 91 |
| 601 | 20240116 | 091300 | 57763250 | 31600 | 31600 | 31600 | 31600 | 27 |
| 602 | 20240116 | 091200 | 56910050 | 31600 | 31600 | 31600 | 31550 | 84 |
| 603 | 20240116 | 091100 | 54256400 | 31600 | 31600 | 31600 | 31600 | 101 |
| 604 | 20240116 | 091000 | 51064800 | 31600 | 31600 | 31600 | 31600 | 11 |
| 605 | 20240116 | 090900 | 50717200 | 31600 | 31600 | 31600 | 31600 | 53 |
| 606 | 20240116 | 090800 | 49042400 | 31600 | 31600 | 31600 | 31600 | 41 |
| 607 | 20240116 | 090700 | 47746800 | 31600 | 31600 | 31600 | 31600 | 61 |
| 608 | 20240116 | 090600 | 45819200 | 31600 | 31600 | 31600 | 31600 | 84 |
| 609 | 20240116 | 090500 | 43164800 | 31600 | 31600 | 31600 | 31600 | 17 |
| 610 | 20240116 | 090400 | 42627600 | 31550 | 31550 | 31550 | 31550 | 1 |
| 611 | 20240116 | 090300 | 42596050 | 31600 | 31600 | 31600 | 31600 | 9 |
| 612 | 20240116 | 090200 | 42311650 | 31600 | 31600 | 31600 | 31600 | 149 |
| 613 | 20240116 | 090100 | 37603250 | 31600 | 31600 | 31600 | 31600 | 104 |
| 614 | 20240116 | 090000 | 34316850 | 31600 | 31600 | 31650 | 31550 | 1086 |