31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240118 | 184100 | 6513091350 | 31450 | 31450 | 31450 | 31450 | 36190 |
| 3 | 20240118 | 184000 | 6513091350 | 31450 | 31450 | 31450 | 31450 | 0 |
| 4 | 20240118 | 183900 | 6513091350 | 31450 | 31450 | 31450 | 31450 | 0 |
| 5 | 20240118 | 183800 | 6513091350 | 31450 | 31450 | 31450 | 31450 | 0 |
| 6 | 20240118 | 183700 | 6513091350 | 31450 | 31450 | 31450 | 31450 | 0 |
| 7 | 20240118 | 183600 | 6513091350 | 31450 | 31450 | 31450 | 31450 | 0 |
| 8 | 20240118 | 183500 | 6513091350 | 31450 | 31450 | 31450 | 31450 | 0 |
| 9 | 20240118 | 183400 | 6513091350 | 31450 | 31450 | 31450 | 31450 | 0 |
| 10 | 20240118 | 183300 | 6513091350 | 31450 | 31450 | 31450 | 31450 | 0 |
| 11 | 20240118 | 183200 | 6513091350 | 31450 | 31450 | 31450 | 31450 | 0 |
| 12 | 20240118 | 183100 | 6513091350 | 31450 | 31450 | 31450 | 31450 | 0 |
| 13 | 20240118 | 183000 | 6513091350 | 31450 | 31450 | 31450 | 31450 | 0 |
| 14 | 20240118 | 182900 | 6513091350 | 31450 | 31450 | 31450 | 31450 | 0 |
| 15 | 20240118 | 182800 | 6513091350 | 31450 | 31450 | 31450 | 31450 | 0 |
| 16 | 20240118 | 182700 | 6513091350 | 31450 | 31450 | 31450 | 31450 | 0 |
| 17 | 20240118 | 182600 | 6513091350 | 31450 | 31450 | 31450 | 31450 | 0 |
| 18 | 20240118 | 182500 | 6513091350 | 31450 | 31450 | 31450 | 31450 | 0 |
| 19 | 20240118 | 182400 | 6513091350 | 31450 | 31450 | 31450 | 31450 | 0 |
| 20 | 20240118 | 182300 | 6513091350 | 31450 | 31450 | 31450 | 31450 | 0 |
| 21 | 20240118 | 182200 | 6513091350 | 31450 | 31450 | 31450 | 31450 | 0 |
| 22 | 20240118 | 182100 | 6513091350 | 31450 | 31450 | 31450 | 31450 | 0 |
| 23 | 20240118 | 182000 | 6513091350 | 31450 | 31450 | 31450 | 31450 | 0 |
| 24 | 20240118 | 181900 | 6513091350 | 31450 | 31450 | 31450 | 31450 | 0 |
| 25 | 20240118 | 181800 | 6513091350 | 31450 | 31450 | 31450 | 31450 | 0 |
| 26 | 20240118 | 181700 | 6513091350 | 31450 | 31450 | 31450 | 31450 | 0 |
| 27 | 20240118 | 181600 | 6513091350 | 31450 | 31450 | 31450 | 31450 | 0 |
| 28 | 20240118 | 181500 | 6513091350 | 31450 | 31450 | 31450 | 31450 | 0 |
| 29 | 20240118 | 181400 | 6513091350 | 31450 | 31450 | 31450 | 31450 | 0 |
| 30 | 20240118 | 181300 | 6513091350 | 31450 | 31450 | 31450 | 31450 | 0 |
| 31 | 20240118 | 181200 | 6513091350 | 31450 | 31450 | 31450 | 31450 | 0 |
| 32 | 20240118 | 181100 | 6513091350 | 31450 | 31450 | 31450 | 31450 | 36190 |
| 33 | 20240118 | 181000 | 6513091350 | 31450 | 31450 | 31450 | 31450 | 0 |
| 34 | 20240118 | 180900 | 6513091350 | 31450 | 31450 | 31450 | 31450 | 0 |
| 35 | 20240118 | 180800 | 6513091350 | 31450 | 31450 | 31450 | 31450 | 0 |
| 36 | 20240118 | 180700 | 6513091350 | 31450 | 31450 | 31450 | 31450 | 0 |
| 37 | 20240118 | 180600 | 6513091350 | 31450 | 31450 | 31450 | 31450 | 0 |
| 38 | 20240118 | 180500 | 6513091350 | 31450 | 31450 | 31450 | 31450 | 0 |
| 39 | 20240118 | 180400 | 6513091350 | 31450 | 31450 | 31450 | 31450 | 0 |
| 40 | 20240118 | 180300 | 6513091350 | 31450 | 31450 | 31450 | 31450 | 0 |
| 41 | 20240118 | 180200 | 6513091350 | 31450 | 31450 | 31450 | 31450 | 0 |
| 42 | 20240118 | 180100 | 6513091350 | 31450 | 31450 | 31450 | 31450 | 0 |
| 43 | 20240118 | 180000 | 6513091350 | 31450 | 31450 | 31450 | 31450 | 0 |
| 44 | 20240118 | 175900 | 6513091350 | 31450 | 31450 | 31450 | 31450 | 0 |
| 45 | 20240118 | 175800 | 6513091350 | 31450 | 31450 | 31450 | 31450 | 0 |
| 46 | 20240118 | 175700 | 6513091350 | 31450 | 31450 | 31450 | 31450 | 0 |
| 47 | 20240118 | 175600 | 6513091350 | 31450 | 31450 | 31450 | 31450 | 0 |
| 48 | 20240118 | 175500 | 6513091350 | 31450 | 31450 | 31450 | 31450 | 0 |
| 49 | 20240118 | 175400 | 6513091350 | 31450 | 31450 | 31450 | 31450 | 0 |
| 50 | 20240118 | 175300 | 6513091350 | 31450 | 31450 | 31450 | 31450 | 0 |
| 51 | 20240118 | 175200 | 6513091350 | 31450 | 31450 | 31450 | 31450 | 0 |
| 52 | 20240118 | 175100 | 6513091350 | 31450 | 31450 | 31450 | 31450 | 0 |
| 53 | 20240118 | 175000 | 6513091350 | 31450 | 31450 | 31450 | 31450 | 0 |
| 54 | 20240118 | 174900 | 6513091350 | 31450 | 31450 | 31450 | 31450 | 0 |
| 55 | 20240118 | 174800 | 6513091350 | 31450 | 31450 | 31450 | 31450 | 0 |
| 56 | 20240118 | 174700 | 6513091350 | 31450 | 31450 | 31450 | 31450 | 0 |
| 57 | 20240118 | 174600 | 6513091350 | 31450 | 31450 | 31450 | 31450 | 0 |
| 58 | 20240118 | 174500 | 6513091350 | 31450 | 31450 | 31450 | 31450 | 0 |
| 59 | 20240118 | 174400 | 6513091350 | 31450 | 31450 | 31450 | 31450 | 0 |
| 60 | 20240118 | 174300 | 6513091350 | 31450 | 31450 | 31450 | 31450 | 0 |
| 61 | 20240118 | 174200 | 6513091350 | 31450 | 31450 | 31450 | 31450 | 0 |
| 62 | 20240118 | 174100 | 6513091350 | 31450 | 31450 | 31450 | 31450 | 36190 |
| 63 | 20240118 | 174000 | 6513091350 | 31450 | 31450 | 31450 | 31450 | 0 |
| 64 | 20240118 | 173900 | 6513091350 | 31450 | 31450 | 31450 | 31450 | 0 |
| 65 | 20240118 | 173800 | 6513091350 | 31450 | 31450 | 31450 | 31450 | 0 |
| 66 | 20240118 | 173700 | 6513091350 | 31450 | 31450 | 31450 | 31450 | 0 |
| 67 | 20240118 | 173600 | 6513091350 | 31450 | 31450 | 31450 | 31450 | 0 |
| 68 | 20240118 | 173500 | 6513091350 | 31450 | 31450 | 31450 | 31450 | 0 |
| 69 | 20240118 | 173400 | 6513091350 | 31450 | 31450 | 31450 | 31450 | 0 |
| 70 | 20240118 | 173300 | 6513091350 | 31450 | 31450 | 31450 | 31450 | 0 |
| 71 | 20240118 | 173200 | 6513091350 | 31450 | 31450 | 31450 | 31450 | 0 |
| 72 | 20240118 | 173100 | 6513091350 | 31450 | 31450 | 31450 | 31450 | 0 |
| 73 | 20240118 | 173000 | 6513091350 | 31450 | 31450 | 31450 | 31450 | 0 |
| 74 | 20240118 | 172900 | 6513091350 | 31450 | 31450 | 31450 | 31450 | 0 |
| 75 | 20240118 | 172800 | 6513091350 | 31450 | 31450 | 31450 | 31450 | 0 |
| 76 | 20240118 | 172700 | 6513091350 | 31450 | 31450 | 31450 | 31450 | 0 |
| 77 | 20240118 | 172600 | 6513091350 | 31450 | 31450 | 31450 | 31450 | 0 |
| 78 | 20240118 | 172500 | 6513091350 | 31450 | 31450 | 31450 | 31450 | 0 |
| 79 | 20240118 | 172400 | 6513091350 | 31450 | 31450 | 31450 | 31450 | 0 |
| 80 | 20240118 | 172300 | 6513091350 | 31450 | 31450 | 31450 | 31450 | 0 |
| 81 | 20240118 | 172200 | 6513091350 | 31450 | 31450 | 31450 | 31450 | 0 |
| 82 | 20240118 | 172100 | 6513091350 | 31450 | 31450 | 31450 | 31450 | 0 |
| 83 | 20240118 | 172000 | 6513091350 | 31450 | 31450 | 31450 | 31450 | 0 |
| 84 | 20240118 | 171900 | 6513091350 | 31450 | 31450 | 31450 | 31450 | 0 |
| 85 | 20240118 | 171800 | 6513091350 | 31450 | 31450 | 31450 | 31450 | 0 |
| 86 | 20240118 | 171700 | 6513091350 | 31450 | 31450 | 31450 | 31450 | 0 |
| 87 | 20240118 | 171600 | 6513091350 | 31450 | 31450 | 31450 | 31450 | 0 |
| 88 | 20240118 | 171500 | 6513091350 | 31450 | 31450 | 31450 | 31450 | 0 |
| 89 | 20240118 | 171400 | 6513091350 | 31450 | 31450 | 31450 | 31450 | 0 |
| 90 | 20240118 | 171300 | 6513091350 | 31450 | 31450 | 31450 | 31450 | 0 |
| 91 | 20240118 | 171200 | 6513091350 | 31450 | 31450 | 31450 | 31450 | 0 |
| 92 | 20240118 | 171100 | 6513091350 | 31450 | 31450 | 31450 | 31450 | 36190 |
| 93 | 20240118 | 171000 | 6513091350 | 31450 | 31450 | 31450 | 31450 | 0 |
| 94 | 20240118 | 170900 | 6513091350 | 31450 | 31450 | 31450 | 31450 | 0 |
| 95 | 20240118 | 170800 | 6513091350 | 31450 | 31450 | 31450 | 31450 | 0 |
| 96 | 20240118 | 170700 | 6513091350 | 31450 | 31450 | 31450 | 31450 | 0 |
| 97 | 20240118 | 170600 | 6513091350 | 31450 | 31450 | 31450 | 31450 | 0 |
| 98 | 20240118 | 170500 | 6513091350 | 31450 | 31450 | 31450 | 31450 | 0 |
| 99 | 20240118 | 170400 | 6513091350 | 31450 | 31450 | 31450 | 31450 | 0 |
| 100 | 20240118 | 170300 | 6513091350 | 31450 | 31450 | 31450 | 31450 | 0 |
| 101 | 20240118 | 170200 | 6513091350 | 31450 | 31450 | 31450 | 31450 | 0 |
| 102 | 20240118 | 170100 | 6513091350 | 31450 | 31450 | 31450 | 31450 | 0 |
| 103 | 20240118 | 170000 | 6513091350 | 31450 | 31450 | 31450 | 31450 | 0 |
| 104 | 20240118 | 165900 | 6513091350 | 31450 | 31450 | 31450 | 31450 | 0 |
| 105 | 20240118 | 165800 | 6513091350 | 31450 | 31450 | 31450 | 31450 | 0 |
| 106 | 20240118 | 165700 | 6513091350 | 31450 | 31450 | 31450 | 31450 | 0 |
| 107 | 20240118 | 165600 | 6513091350 | 31450 | 31450 | 31450 | 31450 | 0 |
| 108 | 20240118 | 165500 | 6513091350 | 31450 | 31450 | 31450 | 31450 | 0 |
| 109 | 20240118 | 165400 | 6513091350 | 31450 | 31450 | 31450 | 31450 | 0 |
| 110 | 20240118 | 165300 | 6513091350 | 31450 | 31450 | 31450 | 31450 | 0 |
| 111 | 20240118 | 165200 | 6513091350 | 31450 | 31450 | 31450 | 31450 | 0 |
| 112 | 20240118 | 165100 | 6513091350 | 31450 | 31450 | 31450 | 31450 | 0 |
| 113 | 20240118 | 165000 | 6513091350 | 31450 | 31450 | 31450 | 31450 | 0 |
| 114 | 20240118 | 164900 | 6513091350 | 31450 | 31450 | 31450 | 31450 | 0 |
| 115 | 20240118 | 164800 | 6513091350 | 31450 | 31450 | 31450 | 31450 | 0 |
| 116 | 20240118 | 164700 | 6513091350 | 31450 | 31450 | 31450 | 31450 | 0 |
| 117 | 20240118 | 164600 | 6513091350 | 31450 | 31450 | 31450 | 31450 | 0 |
| 118 | 20240118 | 164500 | 6513091350 | 31450 | 31450 | 31450 | 31450 | 0 |
| 119 | 20240118 | 164400 | 6513091350 | 31450 | 31450 | 31450 | 31450 | 0 |
| 120 | 20240118 | 164300 | 6513091350 | 31450 | 31450 | 31450 | 31450 | 0 |
| 121 | 20240118 | 164200 | 6513091350 | 31450 | 31450 | 31450 | 31450 | 0 |
| 122 | 20240118 | 164100 | 6513091350 | 31450 | 31450 | 31450 | 31450 | 36190 |
| 123 | 20240118 | 164000 | 6513091350 | 31450 | 31450 | 31450 | 31450 | 0 |
| 124 | 20240118 | 163900 | 6513091350 | 31450 | 31450 | 31450 | 31450 | 0 |
| 125 | 20240118 | 163800 | 6513091350 | 31450 | 31450 | 31450 | 31450 | 0 |
| 126 | 20240118 | 163700 | 6513091350 | 31450 | 31450 | 31450 | 31450 | 0 |
| 127 | 20240118 | 163600 | 6513091350 | 31450 | 31450 | 31450 | 31450 | 0 |
| 128 | 20240118 | 163500 | 6513091350 | 31450 | 31450 | 31450 | 31450 | 0 |
| 129 | 20240118 | 163400 | 6513091350 | 31450 | 31450 | 31450 | 31450 | 0 |
| 130 | 20240118 | 163300 | 6513091350 | 31450 | 31450 | 31450 | 31450 | 0 |
| 131 | 20240118 | 163200 | 6513091350 | 31450 | 31450 | 31450 | 31450 | 0 |
| 132 | 20240118 | 163100 | 6513091350 | 31450 | 31450 | 31450 | 31450 | 0 |
| 133 | 20240118 | 163000 | 6513091350 | 31450 | 31450 | 31450 | 31450 | 0 |
| 134 | 20240118 | 162900 | 6513091350 | 31450 | 31450 | 31450 | 31450 | 0 |
| 135 | 20240118 | 162800 | 6513091350 | 31450 | 31450 | 31450 | 31450 | 0 |
| 136 | 20240118 | 162700 | 6513091350 | 31450 | 31450 | 31450 | 31450 | 0 |
| 137 | 20240118 | 162600 | 6513091350 | 31450 | 31450 | 31450 | 31450 | 0 |
| 138 | 20240118 | 162500 | 6513091350 | 31450 | 31450 | 31450 | 31450 | 0 |
| 139 | 20240118 | 162400 | 6513091350 | 31450 | 31450 | 31450 | 31450 | 0 |
| 140 | 20240118 | 162300 | 6513091350 | 31450 | 31450 | 31450 | 31450 | 0 |
| 141 | 20240118 | 162200 | 6513091350 | 31450 | 31450 | 31450 | 31450 | 0 |
| 142 | 20240118 | 162100 | 6513091350 | 31450 | 31450 | 31450 | 31450 | 0 |
| 143 | 20240118 | 162000 | 6513091350 | 31450 | 31450 | 31450 | 31450 | 0 |
| 144 | 20240118 | 161900 | 6513091350 | 31450 | 31450 | 31450 | 31450 | 0 |
| 145 | 20240118 | 161800 | 6513091350 | 31450 | 31450 | 31450 | 31450 | 0 |
| 146 | 20240118 | 161700 | 6513091350 | 31450 | 31450 | 31450 | 31450 | 0 |
| 147 | 20240118 | 161600 | 6513091350 | 31450 | 31450 | 31450 | 31450 | 0 |
| 148 | 20240118 | 161500 | 6513091350 | 31450 | 31450 | 31450 | 31450 | 0 |
| 149 | 20240118 | 161400 | 6513091350 | 31450 | 31450 | 31450 | 31450 | 0 |
| 150 | 20240118 | 161300 | 6513091350 | 31450 | 31450 | 31450 | 31450 | 0 |
| 151 | 20240118 | 161200 | 6513091350 | 31450 | 31450 | 31450 | 31450 | 0 |
| 152 | 20240118 | 161100 | 6513091350 | 31450 | 31450 | 31450 | 31450 | 36190 |
| 153 | 20240118 | 161000 | 6513091350 | 31450 | 31450 | 31450 | 31450 | 0 |
| 154 | 20240118 | 160900 | 6513091350 | 31450 | 31450 | 31450 | 31450 | 0 |
| 155 | 20240118 | 160800 | 6513091350 | 31450 | 31450 | 31450 | 31450 | 0 |
| 156 | 20240118 | 160700 | 6513091350 | 31450 | 31450 | 31450 | 31450 | 0 |
| 157 | 20240118 | 160600 | 6513091350 | 31450 | 31450 | 31450 | 31450 | 0 |
| 158 | 20240118 | 160500 | 6513091350 | 31450 | 31450 | 31450 | 31450 | 0 |
| 159 | 20240118 | 160400 | 6513091350 | 31450 | 31450 | 31450 | 31450 | 0 |
| 160 | 20240118 | 160300 | 6513091350 | 31450 | 31450 | 31450 | 31450 | 0 |
| 161 | 20240118 | 160200 | 6513091350 | 31450 | 31450 | 31450 | 31450 | 0 |
| 162 | 20240118 | 160100 | 6513091350 | 31450 | 31450 | 31450 | 31450 | 0 |
| 163 | 20240118 | 160000 | 6513091350 | 31450 | 31450 | 31450 | 31450 | 0 |
| 164 | 20240118 | 155900 | 6513091350 | 31450 | 31450 | 31450 | 31450 | 0 |
| 165 | 20240118 | 155800 | 6513091350 | 31450 | 31450 | 31450 | 31450 | 0 |
| 166 | 20240118 | 155700 | 6513091350 | 31450 | 31450 | 31450 | 31450 | 0 |
| 167 | 20240118 | 155600 | 6513091350 | 31450 | 31450 | 31450 | 31450 | 0 |
| 168 | 20240118 | 155500 | 6513091350 | 31450 | 31450 | 31450 | 31450 | 0 |
| 169 | 20240118 | 155400 | 6513091350 | 31450 | 31450 | 31450 | 31450 | 0 |
| 170 | 20240118 | 155300 | 6513091350 | 31450 | 31450 | 31450 | 31450 | 0 |
| 171 | 20240118 | 155200 | 6513091350 | 31450 | 31450 | 31450 | 31450 | 0 |
| 172 | 20240118 | 155100 | 6513091350 | 31450 | 31450 | 31450 | 31450 | 0 |
| 173 | 20240118 | 155000 | 6513091350 | 31450 | 31450 | 31450 | 31450 | 0 |
| 174 | 20240118 | 154900 | 6513091350 | 31450 | 31450 | 31450 | 31450 | 0 |
| 175 | 20240118 | 154800 | 6513091350 | 31450 | 31450 | 31450 | 31450 | 0 |
| 176 | 20240118 | 154700 | 6513091350 | 31450 | 31450 | 31450 | 31450 | 0 |
| 177 | 20240118 | 154600 | 6513091350 | 31450 | 31450 | 31450 | 31450 | 0 |
| 178 | 20240118 | 154500 | 6513091350 | 31450 | 31450 | 31450 | 31450 | 0 |
| 179 | 20240118 | 154400 | 6513091350 | 31450 | 31450 | 31450 | 31450 | 0 |
| 180 | 20240118 | 154300 | 6513091350 | 31450 | 31450 | 31450 | 31450 | 0 |
| 181 | 20240118 | 154200 | 6513091350 | 31450 | 31450 | 31450 | 31450 | 0 |
| 182 | 20240118 | 154100 | 6513091350 | 31450 | 31450 | 31450 | 31450 | 36190 |
| 183 | 20240118 | 154000 | 6513091350 | 31450 | 31450 | 31450 | 31450 | 0 |
| 184 | 20240118 | 153900 | 6513091350 | 31450 | 31450 | 31450 | 31450 | 0 |
| 185 | 20240118 | 153800 | 6513091350 | 31450 | 31450 | 31450 | 31450 | 0 |
| 186 | 20240118 | 153700 | 6513091350 | 31450 | 31450 | 31450 | 31450 | 0 |
| 187 | 20240118 | 153600 | 6513091350 | 31450 | 31450 | 31450 | 31450 | 0 |
| 188 | 20240118 | 153500 | 6513091350 | 31450 | 31450 | 31450 | 31450 | 0 |
| 189 | 20240118 | 153400 | 6513091350 | 31450 | 31450 | 31450 | 31450 | 0 |
| 190 | 20240118 | 153300 | 6513091350 | 31450 | 31450 | 31450 | 31450 | 0 |
| 191 | 20240118 | 153200 | 6513091350 | 31450 | 31450 | 31450 | 31450 | 0 |
| 192 | 20240118 | 153100 | 6513091350 | 31450 | 31450 | 31450 | 31450 | 0 |
| 193 | 20240118 | 153000 | 6513091350 | 31450 | 31450 | 31450 | 31450 | 36190 |
| 194 | 20240118 | 152900 | 5374915850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 195 | 20240118 | 152800 | 5374915850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 196 | 20240118 | 152700 | 5374915850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 197 | 20240118 | 152600 | 5374915850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 198 | 20240118 | 152500 | 5374915850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 199 | 20240118 | 152400 | 5374915850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 200 | 20240118 | 152300 | 5374915850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 201 | 20240118 | 152200 | 5374915850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 202 | 20240118 | 152100 | 5374915850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 203 | 20240118 | 152000 | 5374915850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 204 | 20240118 | 151900 | 5374915850 | 31550 | 31500 | 31550 | 31500 | 574 |
| 205 | 20240118 | 151800 | 5356821700 | 31500 | 31500 | 31550 | 31500 | 601 |
| 206 | 20240118 | 151700 | 5337865400 | 31550 | 31500 | 31550 | 31500 | 1142 |
| 207 | 20240118 | 151600 | 5301835350 | 31550 | 31500 | 31550 | 31500 | 377 |
| 208 | 20240118 | 151500 | 5289952850 | 31550 | 31500 | 31550 | 31500 | 165 |
| 209 | 20240118 | 151400 | 5284753550 | 31550 | 31500 | 31550 | 31500 | 507 |
| 210 | 20240118 | 151300 | 5268772250 | 31550 | 31550 | 31550 | 31500 | 264 |
| 211 | 20240118 | 151200 | 5260447750 | 31550 | 31550 | 31550 | 31500 | 46 |
| 212 | 20240118 | 151100 | 5258996850 | 31550 | 31550 | 31550 | 31500 | 798 |
| 213 | 20240118 | 151000 | 5233820300 | 31550 | 31500 | 31550 | 31500 | 405 |
| 214 | 20240118 | 150900 | 5221059000 | 31550 | 31500 | 31550 | 31500 | 336 |
| 215 | 20240118 | 150800 | 5210466400 | 31500 | 31500 | 31550 | 31500 | 359 |
| 216 | 20240118 | 150700 | 5199148150 | 31550 | 31600 | 31600 | 31500 | 1344 |
| 217 | 20240118 | 150600 | 5156750700 | 31600 | 31550 | 31600 | 31550 | 454 |
| 218 | 20240118 | 150500 | 5142423000 | 31550 | 31550 | 31600 | 31550 | 341 |
| 219 | 20240118 | 150400 | 5131664000 | 31600 | 31550 | 31600 | 31550 | 239 |
| 220 | 20240118 | 150300 | 5124123350 | 31600 | 31550 | 31600 | 31550 | 384 |
| 221 | 20240118 | 150200 | 5112007750 | 31600 | 31600 | 31600 | 31550 | 217 |
| 222 | 20240118 | 150100 | 5105161000 | 31550 | 31600 | 31600 | 31550 | 296 |
| 223 | 20240118 | 150000 | 5095821600 | 31600 | 31550 | 31600 | 31550 | 108 |
| 224 | 20240118 | 145900 | 5092413900 | 31600 | 31550 | 31600 | 31550 | 241 |
| 225 | 20240118 | 145800 | 5084810050 | 31600 | 31600 | 31600 | 31550 | 126 |
| 226 | 20240118 | 145700 | 5080833450 | 31550 | 31550 | 31600 | 31550 | 132 |
| 227 | 20240118 | 145600 | 5076668450 | 31550 | 31550 | 31550 | 31500 | 555 |
| 228 | 20240118 | 145500 | 5059159100 | 31500 | 31500 | 31550 | 31500 | 574 |
| 229 | 20240118 | 145400 | 5041065350 | 31550 | 31550 | 31550 | 31500 | 208 |
| 230 | 20240118 | 145300 | 5034508350 | 31550 | 31600 | 31600 | 31500 | 184 |
| 231 | 20240118 | 145200 | 5028701750 | 31550 | 31550 | 31550 | 31500 | 986 |
| 232 | 20240118 | 145100 | 4997593950 | 31500 | 31550 | 31550 | 31500 | 273 |
| 233 | 20240118 | 145000 | 4988981600 | 31550 | 31550 | 31550 | 31500 | 179 |
| 234 | 20240118 | 144900 | 4983339700 | 31500 | 31550 | 31550 | 31500 | 343 |
| 235 | 20240118 | 144800 | 4972534900 | 31500 | 31550 | 31600 | 31500 | 116 |
| 236 | 20240118 | 144700 | 4968875000 | 31550 | 31600 | 31600 | 31550 | 525 |
| 237 | 20240118 | 144600 | 4952310950 | 31550 | 31600 | 31600 | 31550 | 225 |
| 238 | 20240118 | 144500 | 4945211900 | 31550 | 31600 | 31600 | 31550 | 278 |
| 239 | 20240118 | 144400 | 4936440600 | 31550 | 31600 | 31600 | 31550 | 204 |
| 240 | 20240118 | 144300 | 4930002350 | 31550 | 31550 | 31600 | 31550 | 325 |
| 241 | 20240118 | 144200 | 4919747700 | 31550 | 31600 | 31600 | 31500 | 418 |
| 242 | 20240118 | 144100 | 4906559350 | 31550 | 31600 | 31600 | 31500 | 1307 |
| 243 | 20240118 | 144000 | 4865373100 | 31550 | 31600 | 31600 | 31550 | 288 |
| 244 | 20240118 | 143900 | 4856286350 | 31550 | 31600 | 31600 | 31550 | 173 |
| 245 | 20240118 | 143800 | 4850827850 | 31550 | 31550 | 31600 | 31550 | 447 |
| 246 | 20240118 | 143700 | 4836724550 | 31550 | 31550 | 31600 | 31550 | 256 |
| 247 | 20240118 | 143600 | 4828647300 | 31550 | 31600 | 31600 | 31550 | 251 |
| 248 | 20240118 | 143500 | 4820725350 | 31550 | 31600 | 31600 | 31550 | 416 |
| 249 | 20240118 | 143400 | 4807600200 | 31550 | 31550 | 31600 | 31550 | 461 |
| 250 | 20240118 | 143300 | 4793052800 | 31550 | 31550 | 31600 | 31550 | 218 |
| 251 | 20240118 | 143200 | 4786174550 | 31550 | 31600 | 31600 | 31550 | 131 |
| 252 | 20240118 | 143100 | 4782040650 | 31600 | 31600 | 31600 | 31550 | 151 |
| 253 | 20240118 | 143000 | 4777276250 | 31550 | 31600 | 31600 | 31550 | 114 |
| 254 | 20240118 | 142900 | 4773679100 | 31550 | 31550 | 31600 | 31550 | 142 |
| 255 | 20240118 | 142800 | 4769198750 | 31550 | 31500 | 31600 | 31500 | 2677 |
| 256 | 20240118 | 142700 | 4684740750 | 31500 | 31500 | 31550 | 31500 | 1467 |
| 257 | 20240118 | 142600 | 4638468850 | 31500 | 31550 | 31550 | 31500 | 173 |
| 258 | 20240118 | 142500 | 4633016350 | 31500 | 31500 | 31550 | 31500 | 114 |
| 259 | 20240118 | 142400 | 4629424450 | 31500 | 31500 | 31550 | 31500 | 479 |
| 260 | 20240118 | 142300 | 4614333050 | 31500 | 31500 | 31550 | 31500 | 110 |
| 261 | 20240118 | 142200 | 4610867750 | 31550 | 31550 | 31550 | 31500 | 264 |
| 262 | 20240118 | 142100 | 4602545800 | 31500 | 31550 | 31550 | 31500 | 376 |
| 263 | 20240118 | 142000 | 4590700150 | 31500 | 31550 | 31550 | 31500 | 296 |
| 264 | 20240118 | 141900 | 4581366300 | 31500 | 31500 | 31550 | 31500 | 180 |
| 265 | 20240118 | 141800 | 4575693800 | 31550 | 31550 | 31550 | 31500 | 167 |
| 266 | 20240118 | 141700 | 4570428900 | 31500 | 31500 | 31550 | 31500 | 155 |
| 267 | 20240118 | 141600 | 4565546100 | 31500 | 31550 | 31550 | 31500 | 362 |
| 268 | 20240118 | 141500 | 4554140150 | 31500 | 31550 | 31550 | 31500 | 318 |
| 269 | 20240118 | 141400 | 4544115200 | 31500 | 31500 | 31550 | 31500 | 125 |
| 270 | 20240118 | 141300 | 4540175850 | 31500 | 31500 | 31550 | 31500 | 129 |
| 271 | 20240118 | 141200 | 4536111400 | 31500 | 31500 | 31550 | 31500 | 149 |
| 272 | 20240118 | 141100 | 4531417500 | 31500 | 31500 | 31550 | 31500 | 171 |
| 273 | 20240118 | 141000 | 4526030750 | 31500 | 31550 | 31550 | 31500 | 127 |
| 274 | 20240118 | 140900 | 4522029800 | 31500 | 31550 | 31550 | 31500 | 109 |
| 275 | 20240118 | 140800 | 4518595500 | 31500 | 31550 | 31550 | 31500 | 404 |
| 276 | 20240118 | 140700 | 4505868600 | 31500 | 31500 | 31550 | 31500 | 108 |
| 277 | 20240118 | 140600 | 4502466500 | 31500 | 31500 | 31550 | 31500 | 1642 |
| 278 | 20240118 | 140500 | 4450743450 | 31500 | 31500 | 31550 | 31500 | 84 |
| 279 | 20240118 | 140400 | 4448097300 | 31500 | 31500 | 31550 | 31500 | 50 |
| 280 | 20240118 | 140300 | 4446522150 | 31500 | 31500 | 31550 | 31500 | 65 |
| 281 | 20240118 | 140200 | 4444474550 | 31500 | 31500 | 31550 | 31500 | 91 |
| 282 | 20240118 | 140100 | 4441607900 | 31500 | 31500 | 31500 | 31500 | 89 |
| 283 | 20240118 | 140000 | 4438804400 | 31500 | 31550 | 31550 | 31500 | 3215 |
| 284 | 20240118 | 135900 | 4337375700 | 31550 | 31500 | 31550 | 31500 | 2259 |
| 285 | 20240118 | 135800 | 4266215500 | 31550 | 31550 | 31550 | 31500 | 260 |
| 286 | 20240118 | 135700 | 4258022500 | 31500 | 31500 | 31550 | 31500 | 1245 |
| 287 | 20240118 | 135600 | 4218801100 | 31550 | 31500 | 31550 | 31500 | 364 |
| 288 | 20240118 | 135500 | 4207331850 | 31550 | 31500 | 31550 | 31500 | 236 |
| 289 | 20240118 | 135400 | 4199895000 | 31500 | 31500 | 31550 | 31500 | 171 |
| 290 | 20240118 | 135300 | 4194506800 | 31500 | 31500 | 31500 | 31500 | 111 |
| 291 | 20240118 | 135200 | 4191010300 | 31500 | 31500 | 31550 | 31500 | 237 |
| 292 | 20240118 | 135100 | 4183544550 | 31500 | 31500 | 31550 | 31500 | 102 |
| 293 | 20240118 | 135000 | 4180331500 | 31500 | 31500 | 31550 | 31500 | 306 |
| 294 | 20240118 | 134900 | 4170682350 | 31500 | 31500 | 31550 | 31500 | 211 |
| 295 | 20240118 | 134800 | 4164034800 | 31500 | 31500 | 31550 | 31500 | 220 |
| 296 | 20240118 | 134700 | 4157104500 | 31500 | 31500 | 31550 | 31500 | 544 |
| 297 | 20240118 | 134600 | 4139968300 | 31500 | 31550 | 31550 | 31500 | 952 |
| 298 | 20240118 | 134500 | 4109980150 | 31500 | 31500 | 31550 | 31500 | 115 |
| 299 | 20240118 | 134400 | 4106357500 | 31500 | 31550 | 31600 | 31500 | 2332 |
| 300 | 20240118 | 134300 | 4032782900 | 31550 | 31550 | 31550 | 31550 | 639 |
| 301 | 20240118 | 134200 | 4012622450 | 31550 | 31600 | 31600 | 31550 | 96 |
| 302 | 20240118 | 134100 | 4009593300 | 31550 | 31550 | 31600 | 31550 | 304 |
| 303 | 20240118 | 134000 | 4000002000 | 31550 | 31550 | 31600 | 31550 | 391 |
| 304 | 20240118 | 133900 | 3987661700 | 31550 | 31650 | 31650 | 31550 | 5991 |
| 305 | 20240118 | 133800 | 3798347200 | 31650 | 31650 | 31650 | 31600 | 390 |
| 306 | 20240118 | 133700 | 3786016000 | 31600 | 31600 | 31650 | 31600 | 205 |
| 307 | 20240118 | 133600 | 3779536500 | 31650 | 31600 | 31650 | 31600 | 143 |
| 308 | 20240118 | 133500 | 3775016200 | 31600 | 31600 | 31650 | 31600 | 146 |
| 309 | 20240118 | 133400 | 3770400150 | 31650 | 31600 | 31650 | 31600 | 774 |
| 310 | 20240118 | 133300 | 3745935550 | 31600 | 31600 | 31650 | 31600 | 167 |
| 311 | 20240118 | 133200 | 3740655750 | 31600 | 31650 | 31650 | 31600 | 123 |
| 312 | 20240118 | 133100 | 3736767500 | 31600 | 31600 | 31650 | 31600 | 162 |
| 313 | 20240118 | 133000 | 3731648250 | 31600 | 31600 | 31650 | 31600 | 150 |
| 314 | 20240118 | 132900 | 3726906600 | 31600 | 31600 | 31600 | 31600 | 195 |
| 315 | 20240118 | 132800 | 3720744600 | 31600 | 31600 | 31650 | 31600 | 783 |
| 316 | 20240118 | 132700 | 3695996650 | 31650 | 31600 | 31650 | 31600 | 271 |
| 317 | 20240118 | 132600 | 3687432100 | 31600 | 31650 | 31650 | 31600 | 245 |
| 318 | 20240118 | 132500 | 3679686450 | 31650 | 31600 | 31650 | 31600 | 137 |
| 319 | 20240118 | 132400 | 3675354200 | 31600 | 31600 | 31650 | 31600 | 104 |
| 320 | 20240118 | 132300 | 3672066550 | 31600 | 31650 | 31650 | 31600 | 165 |
| 321 | 20240118 | 132200 | 3666850450 | 31650 | 31600 | 31650 | 31600 | 122 |
| 322 | 20240118 | 132100 | 3662993900 | 31600 | 31650 | 31650 | 31600 | 146 |
| 323 | 20240118 | 132000 | 3658378150 | 31650 | 31600 | 31650 | 31600 | 141 |
| 324 | 20240118 | 131900 | 3653919500 | 31650 | 31600 | 31650 | 31600 | 226 |
| 325 | 20240118 | 131800 | 3646771650 | 31650 | 31600 | 31650 | 31600 | 162 |
| 326 | 20240118 | 131700 | 3641650150 | 31650 | 31600 | 31650 | 31600 | 279 |
| 327 | 20240118 | 131600 | 3632831100 | 31600 | 31600 | 31650 | 31600 | 124 |
| 328 | 20240118 | 131500 | 3628911250 | 31600 | 31650 | 31650 | 31600 | 156 |
| 329 | 20240118 | 131400 | 3623978950 | 31600 | 31650 | 31650 | 31600 | 164 |
| 330 | 20240118 | 131300 | 3618795300 | 31600 | 31600 | 31650 | 31600 | 153 |
| 331 | 20240118 | 131200 | 3613957250 | 31600 | 31600 | 31650 | 31600 | 114 |
| 332 | 20240118 | 131100 | 3610354550 | 31600 | 31600 | 31650 | 31600 | 165 |
| 333 | 20240118 | 131000 | 3605138950 | 31600 | 31600 | 31650 | 31600 | 438 |
| 334 | 20240118 | 130900 | 3591278100 | 31650 | 31650 | 31650 | 31600 | 170 |
| 335 | 20240118 | 130800 | 3585902050 | 31600 | 31600 | 31650 | 31600 | 145 |
| 336 | 20240118 | 130700 | 3581319800 | 31600 | 31650 | 31650 | 31600 | 86 |
| 337 | 20240118 | 130600 | 3578599500 | 31650 | 31600 | 31650 | 31600 | 131 |
| 338 | 20240118 | 130500 | 3574454250 | 31600 | 31600 | 31650 | 31600 | 107 |
| 339 | 20240118 | 130400 | 3571071650 | 31650 | 31650 | 31650 | 31600 | 1272 |
| 340 | 20240118 | 130300 | 3530842450 | 31650 | 31600 | 31650 | 31600 | 124 |
| 341 | 20240118 | 130200 | 3526922600 | 31600 | 31650 | 31650 | 31600 | 110 |
| 342 | 20240118 | 130100 | 3523444850 | 31600 | 31600 | 31650 | 31600 | 80 |
| 343 | 20240118 | 130000 | 3520916650 | 31650 | 31650 | 31650 | 31600 | 93 |
| 344 | 20240118 | 125900 | 3517977100 | 31600 | 31650 | 31650 | 31600 | 556 |
| 345 | 20240118 | 125800 | 3500380150 | 31650 | 31600 | 31650 | 31600 | 116 |
| 346 | 20240118 | 125700 | 3496714350 | 31600 | 31650 | 31650 | 31600 | 221 |
| 347 | 20240118 | 125600 | 3489720850 | 31650 | 31650 | 31650 | 31600 | 112 |
| 348 | 20240118 | 125500 | 3486180400 | 31600 | 31600 | 31650 | 31600 | 148 |
| 349 | 20240118 | 125400 | 3481498000 | 31600 | 31600 | 31650 | 31600 | 93 |
| 350 | 20240118 | 125300 | 3478558950 | 31600 | 31600 | 31600 | 31600 | 276 |
| 351 | 20240118 | 125200 | 3469837350 | 31600 | 31650 | 31650 | 31600 | 192 |
| 352 | 20240118 | 125100 | 3463765900 | 31650 | 31650 | 31650 | 31600 | 404 |
| 353 | 20240118 | 125000 | 3450984700 | 31600 | 31600 | 31600 | 31600 | 121 |
| 354 | 20240118 | 124900 | 3447161100 | 31650 | 31650 | 31650 | 31600 | 164 |
| 355 | 20240118 | 124800 | 3441976000 | 31600 | 31600 | 31650 | 31600 | 137 |
| 356 | 20240118 | 124700 | 3437645500 | 31600 | 31600 | 31650 | 31600 | 117 |
| 357 | 20240118 | 124600 | 3433947450 | 31600 | 31600 | 31650 | 31600 | 71 |
| 358 | 20240118 | 124500 | 3431701600 | 31600 | 31600 | 31650 | 31600 | 146 |
| 359 | 20240118 | 124400 | 3427082950 | 31600 | 31600 | 31650 | 31600 | 66 |
| 360 | 20240118 | 124300 | 3424995650 | 31600 | 31600 | 31600 | 31600 | 23 |
| 361 | 20240118 | 124200 | 3424268850 | 31600 | 31600 | 31650 | 31600 | 85 |
| 362 | 20240118 | 124100 | 3421581600 | 31650 | 31600 | 31650 | 31600 | 12 |
| 363 | 20240118 | 124000 | 3421202150 | 31600 | 31600 | 31650 | 31600 | 45 |
| 364 | 20240118 | 123900 | 3419780100 | 31600 | 31600 | 31600 | 31550 | 230 |
| 365 | 20240118 | 123800 | 3412512450 | 31550 | 31600 | 31600 | 31550 | 180 |
| 366 | 20240118 | 123700 | 3406824800 | 31600 | 31600 | 31600 | 31550 | 550 |
| 367 | 20240118 | 123600 | 3389446900 | 31600 | 31600 | 31600 | 31550 | 577 |
| 368 | 20240118 | 123500 | 3371214050 | 31550 | 31550 | 31600 | 31550 | 29 |
| 369 | 20240118 | 123400 | 3370299050 | 31600 | 31550 | 31600 | 31550 | 62 |
| 370 | 20240118 | 123300 | 3368340150 | 31550 | 31550 | 31600 | 31550 | 58 |
| 371 | 20240118 | 123200 | 3366507900 | 31550 | 31550 | 31600 | 31550 | 285 |
| 372 | 20240118 | 123100 | 3357513150 | 31550 | 31600 | 31600 | 31550 | 25 |
| 373 | 20240118 | 123000 | 3356723500 | 31600 | 31550 | 31600 | 31550 | 281 |
| 374 | 20240118 | 122900 | 3347849300 | 31600 | 31550 | 31600 | 31550 | 11 |
| 375 | 20240118 | 122800 | 3347502050 | 31550 | 31600 | 31600 | 31550 | 25 |
| 376 | 20240118 | 122700 | 3346712400 | 31600 | 31600 | 31600 | 31550 | 244 |
| 377 | 20240118 | 122600 | 3339002300 | 31600 | 31550 | 31600 | 31550 | 45 |
| 378 | 20240118 | 122500 | 3337581600 | 31600 | 31550 | 31600 | 31550 | 77 |
| 379 | 20240118 | 122400 | 3335149500 | 31550 | 31600 | 31600 | 31550 | 190 |
| 380 | 20240118 | 122300 | 3329150850 | 31550 | 31550 | 31600 | 31550 | 586 |
| 381 | 20240118 | 122200 | 3310633750 | 31600 | 31550 | 31600 | 31550 | 185 |
| 382 | 20240118 | 122100 | 3304788700 | 31550 | 31550 | 31600 | 31550 | 997 |
| 383 | 20240118 | 122000 | 3273295150 | 31550 | 31550 | 31600 | 31550 | 1021 |
| 384 | 20240118 | 121900 | 3241032050 | 31600 | 31550 | 31600 | 31550 | 83 |
| 385 | 20240118 | 121800 | 3238411650 | 31550 | 31550 | 31600 | 31550 | 702 |
| 386 | 20240118 | 121700 | 3216258500 | 31550 | 31600 | 31600 | 31550 | 35 |
| 387 | 20240118 | 121600 | 3215153250 | 31600 | 31550 | 31600 | 31550 | 183 |
| 388 | 20240118 | 121500 | 3209378050 | 31550 | 31600 | 31600 | 31550 | 98 |
| 389 | 20240118 | 121400 | 3206286000 | 31550 | 31550 | 31600 | 31500 | 1651 |
| 390 | 20240118 | 121300 | 3154199950 | 31550 | 31550 | 31550 | 31550 | 19 |
| 391 | 20240118 | 121200 | 3153600500 | 31550 | 31550 | 31600 | 31550 | 30 |
| 392 | 20240118 | 121100 | 3152653850 | 31550 | 31550 | 31600 | 31550 | 123 |
| 393 | 20240118 | 121000 | 3148770750 | 31550 | 31500 | 31550 | 31500 | 1748 |
| 394 | 20240118 | 120900 | 3093625050 | 31500 | 31550 | 31550 | 31500 | 117 |
| 395 | 20240118 | 120800 | 3089933900 | 31550 | 31550 | 31600 | 31550 | 628 |
| 396 | 20240118 | 120700 | 3070120350 | 31550 | 31600 | 31600 | 31550 | 301 |
| 397 | 20240118 | 120600 | 3060623600 | 31600 | 31550 | 31600 | 31550 | 163 |
| 398 | 20240118 | 120500 | 3055480900 | 31550 | 31600 | 31600 | 31550 | 209 |
| 399 | 20240118 | 120400 | 3048886450 | 31550 | 31550 | 31550 | 31550 | 1082 |
| 400 | 20240118 | 120300 | 3014749350 | 31550 | 31600 | 31600 | 31550 | 709 |
| 401 | 20240118 | 120200 | 2992355350 | 31550 | 31550 | 31600 | 31550 | 338 |
| 402 | 20240118 | 120100 | 2981691250 | 31550 | 31550 | 31550 | 31550 | 199 |
| 403 | 20240118 | 120000 | 2975412800 | 31550 | 31600 | 31600 | 31550 | 184 |
| 404 | 20240118 | 115900 | 2969606750 | 31550 | 31550 | 31600 | 31550 | 1203 |
| 405 | 20240118 | 115800 | 2931652050 | 31550 | 31550 | 31600 | 31550 | 260 |
| 406 | 20240118 | 115700 | 2923448600 | 31600 | 31600 | 31650 | 31550 | 2763 |
| 407 | 20240118 | 115600 | 2836138150 | 31600 | 31600 | 31600 | 31600 | 182 |
| 408 | 20240118 | 115500 | 2830386950 | 31650 | 31650 | 31700 | 31600 | 2029 |
| 409 | 20240118 | 115400 | 2766170050 | 31650 | 31650 | 31700 | 31650 | 70 |
| 410 | 20240118 | 115300 | 2763953950 | 31650 | 31700 | 31700 | 31650 | 145 |
| 411 | 20240118 | 115200 | 2759364500 | 31650 | 31650 | 31700 | 31650 | 139 |
| 412 | 20240118 | 115100 | 2754964450 | 31650 | 31650 | 31700 | 31650 | 322 |
| 413 | 20240118 | 115000 | 2744768600 | 31650 | 31650 | 31700 | 31650 | 216 |
| 414 | 20240118 | 114900 | 2737932050 | 31650 | 31650 | 31700 | 31650 | 205 |
| 415 | 20240118 | 114800 | 2731443150 | 31650 | 31650 | 31700 | 31650 | 190 |
| 416 | 20240118 | 114700 | 2725429500 | 31650 | 31750 | 31750 | 31650 | 2264 |
| 417 | 20240118 | 114600 | 2653665800 | 31700 | 31700 | 31750 | 31700 | 293 |
| 418 | 20240118 | 114500 | 2644374850 | 31700 | 31700 | 31750 | 31700 | 238 |
| 419 | 20240118 | 114400 | 2636830000 | 31700 | 31800 | 31800 | 31700 | 2373 |
| 420 | 20240118 | 114300 | 2561488500 | 31750 | 31750 | 31800 | 31750 | 204 |
| 421 | 20240118 | 114200 | 2555009750 | 31750 | 31750 | 31800 | 31750 | 134 |
| 422 | 20240118 | 114100 | 2550753700 | 31800 | 31800 | 31800 | 31750 | 69 |
| 423 | 20240118 | 114000 | 2548560550 | 31800 | 31750 | 31800 | 31750 | 102 |
| 424 | 20240118 | 113900 | 2545318000 | 31800 | 31800 | 31800 | 31750 | 93 |
| 425 | 20240118 | 113800 | 2542362350 | 31750 | 31750 | 31800 | 31750 | 70 |
| 426 | 20240118 | 113700 | 2540137400 | 31800 | 31700 | 31800 | 31700 | 1278 |
| 427 | 20240118 | 113600 | 2499558800 | 31700 | 31700 | 31750 | 31700 | 139 |
| 428 | 20240118 | 113500 | 2495150550 | 31750 | 31700 | 31750 | 31700 | 548 |
| 429 | 20240118 | 113400 | 2477755600 | 31700 | 31750 | 31750 | 31700 | 113 |
| 430 | 20240118 | 113300 | 2474170050 | 31700 | 31750 | 31750 | 31700 | 101 |
| 431 | 20240118 | 113200 | 2470965400 | 31700 | 31700 | 31750 | 31700 | 63 |
| 432 | 20240118 | 113100 | 2468966600 | 31700 | 31750 | 31750 | 31700 | 68 |
| 433 | 20240118 | 113000 | 2466808400 | 31750 | 31700 | 31750 | 31700 | 83 |
| 434 | 20240118 | 112900 | 2464176000 | 31750 | 31750 | 31750 | 31700 | 74 |
| 435 | 20240118 | 112800 | 2461827200 | 31750 | 31700 | 31750 | 31700 | 68 |
| 436 | 20240118 | 112700 | 2459669250 | 31750 | 31750 | 31750 | 31700 | 100 |
| 437 | 20240118 | 112600 | 2456496600 | 31750 | 31700 | 31750 | 31700 | 190 |
| 438 | 20240118 | 112500 | 2450468650 | 31750 | 31750 | 31800 | 31700 | 1043 |
| 439 | 20240118 | 112400 | 2417352750 | 31750 | 31750 | 31800 | 31750 | 111 |
| 440 | 20240118 | 112300 | 2413825700 | 31750 | 31750 | 31800 | 31750 | 71 |
| 441 | 20240118 | 112200 | 2411569050 | 31800 | 31800 | 31800 | 31750 | 169 |
| 442 | 20240118 | 112100 | 2406195200 | 31800 | 31800 | 31800 | 31750 | 68 |
| 443 | 20240118 | 112000 | 2404033150 | 31750 | 31750 | 31800 | 31750 | 90 |
| 444 | 20240118 | 111900 | 2401174700 | 31800 | 31750 | 31800 | 31750 | 602 |
| 445 | 20240118 | 111800 | 2382055800 | 31750 | 31750 | 31750 | 31700 | 470 |
| 446 | 20240118 | 111700 | 2367156000 | 31750 | 31750 | 31750 | 31700 | 108 |
| 447 | 20240118 | 111600 | 2363727400 | 31750 | 31750 | 31750 | 31700 | 1635 |
| 448 | 20240118 | 111500 | 2311816500 | 31700 | 31750 | 31750 | 31700 | 76 |
| 449 | 20240118 | 111400 | 2309404250 | 31700 | 31750 | 31750 | 31700 | 94 |
| 450 | 20240118 | 111300 | 2306421700 | 31700 | 31650 | 31750 | 31650 | 2294 |
| 451 | 20240118 | 111200 | 2233706550 | 31650 | 31650 | 31700 | 31650 | 35 |
| 452 | 20240118 | 111100 | 2232598050 | 31650 | 31700 | 31700 | 31650 | 322 |
| 453 | 20240118 | 111000 | 2222397050 | 31700 | 31650 | 31700 | 31650 | 40 |
| 454 | 20240118 | 110900 | 2221129650 | 31650 | 31700 | 31700 | 31650 | 162 |
| 455 | 20240118 | 110800 | 2215998350 | 31700 | 31700 | 31700 | 31650 | 234 |
| 456 | 20240118 | 110700 | 2208586550 | 31650 | 31650 | 31700 | 31650 | 252 |
| 457 | 20240118 | 110600 | 2200604600 | 31700 | 31650 | 31700 | 31650 | 24 |
| 458 | 20240118 | 110500 | 2199844700 | 31650 | 31650 | 31700 | 31650 | 170 |
| 459 | 20240118 | 110400 | 2194462300 | 31650 | 31700 | 31700 | 31650 | 178 |
| 460 | 20240118 | 110300 | 2188827200 | 31700 | 31700 | 31750 | 31700 | 606 |
| 461 | 20240118 | 110200 | 2169616950 | 31700 | 31700 | 31750 | 31700 | 518 |
| 462 | 20240118 | 110100 | 2153194300 | 31700 | 31700 | 31750 | 31700 | 427 |
| 463 | 20240118 | 110000 | 2139658150 | 31700 | 31700 | 31750 | 31700 | 839 |
| 464 | 20240118 | 105900 | 2113061100 | 31700 | 31700 | 31750 | 31700 | 177 |
| 465 | 20240118 | 105800 | 2107450000 | 31750 | 31700 | 31750 | 31700 | 2197 |
| 466 | 20240118 | 105700 | 2037804500 | 31700 | 31750 | 31750 | 31700 | 119 |
| 467 | 20240118 | 105600 | 2034029550 | 31700 | 31700 | 31750 | 31700 | 152 |
| 468 | 20240118 | 105500 | 2029207050 | 31700 | 31700 | 31750 | 31700 | 153 |
| 469 | 20240118 | 105400 | 2024355000 | 31700 | 31750 | 31750 | 31700 | 212 |
| 470 | 20240118 | 105300 | 2017632050 | 31750 | 31700 | 31750 | 31700 | 169 |
| 471 | 20240118 | 105200 | 2012272350 | 31700 | 31750 | 31750 | 31700 | 121 |
| 472 | 20240118 | 105100 | 2008434700 | 31700 | 31700 | 31750 | 31700 | 134 |
| 473 | 20240118 | 105000 | 2004184450 | 31750 | 31700 | 31750 | 31700 | 141 |
| 474 | 20240118 | 104900 | 1999713800 | 31700 | 31750 | 31750 | 31700 | 196 |
| 475 | 20240118 | 104800 | 1993499700 | 31700 | 31750 | 31750 | 31700 | 368 |
| 476 | 20240118 | 104700 | 1981824200 | 31700 | 31750 | 31750 | 31700 | 187 |
| 477 | 20240118 | 104600 | 1975892300 | 31700 | 31700 | 31750 | 31700 | 116 |
| 478 | 20240118 | 104500 | 1972215050 | 31700 | 31750 | 31750 | 31700 | 137 |
| 479 | 20240118 | 104400 | 1967866450 | 31750 | 31700 | 31750 | 31700 | 372 |
| 480 | 20240118 | 104300 | 1956056100 | 31700 | 31750 | 31750 | 31700 | 220 |
| 481 | 20240118 | 104200 | 1949074000 | 31750 | 31750 | 31750 | 31700 | 47 |
| 482 | 20240118 | 104100 | 1947582100 | 31700 | 31700 | 31750 | 31700 | 107 |
| 483 | 20240118 | 104000 | 1944185150 | 31700 | 31750 | 31750 | 31700 | 23 |
| 484 | 20240118 | 103900 | 1943456000 | 31700 | 31700 | 31750 | 31700 | 202 |
| 485 | 20240118 | 103800 | 1937051700 | 31700 | 31700 | 31750 | 31700 | 89 |
| 486 | 20240118 | 103700 | 1934226350 | 31700 | 31700 | 31750 | 31700 | 32 |
| 487 | 20240118 | 103600 | 1933211750 | 31700 | 31650 | 31750 | 31650 | 1282 |
| 488 | 20240118 | 103500 | 1892574100 | 31650 | 31650 | 31650 | 31650 | 8 |
| 489 | 20240118 | 103400 | 1892320900 | 31700 | 31650 | 31700 | 31650 | 229 |
| 490 | 20240118 | 103300 | 1885063700 | 31650 | 31650 | 31700 | 31650 | 108 |
| 491 | 20240118 | 103200 | 1881645450 | 31650 | 31650 | 31700 | 31650 | 11 |
| 492 | 20240118 | 103100 | 1881297100 | 31650 | 31650 | 31700 | 31600 | 2089 |
| 493 | 20240118 | 103000 | 1815150200 | 31600 | 31600 | 31650 | 31600 | 240 |
| 494 | 20240118 | 102900 | 1807555100 | 31650 | 31650 | 31650 | 31600 | 312 |
| 495 | 20240118 | 102800 | 1797684750 | 31600 | 31650 | 31650 | 31600 | 166 |
| 496 | 20240118 | 102700 | 1792432200 | 31600 | 31600 | 31650 | 31600 | 130 |
| 497 | 20240118 | 102600 | 1788319250 | 31600 | 31650 | 31650 | 31600 | 810 |
| 498 | 20240118 | 102500 | 1762686150 | 31600 | 31600 | 31650 | 31600 | 75 |
| 499 | 20240118 | 102400 | 1760314400 | 31600 | 31600 | 31650 | 31600 | 624 |
| 500 | 20240118 | 102300 | 1740567750 | 31650 | 31650 | 31650 | 31600 | 388 |
| 501 | 20240118 | 102200 | 1728289400 | 31650 | 31650 | 31650 | 31600 | 812 |
| 502 | 20240118 | 102100 | 1702594100 | 31650 | 31600 | 31650 | 31600 | 290 |
| 503 | 20240118 | 102000 | 1693423200 | 31650 | 31650 | 31650 | 31600 | 311 |
| 504 | 20240118 | 101900 | 1683590450 | 31600 | 31600 | 31650 | 31600 | 171 |
| 505 | 20240118 | 101800 | 1678180750 | 31650 | 31650 | 31650 | 31600 | 265 |
| 506 | 20240118 | 101700 | 1669797100 | 31650 | 31650 | 31650 | 31600 | 304 |
| 507 | 20240118 | 101600 | 1660180150 | 31600 | 31600 | 31650 | 31600 | 109 |
| 508 | 20240118 | 101500 | 1656735100 | 31600 | 31650 | 31700 | 31600 | 1499 |
| 509 | 20240118 | 101400 | 1609295150 | 31650 | 31650 | 31700 | 31650 | 144 |
| 510 | 20240118 | 101300 | 1604735900 | 31650 | 31700 | 31700 | 31650 | 153 |
| 511 | 20240118 | 101200 | 1599890550 | 31700 | 31750 | 31800 | 31700 | 1550 |
| 512 | 20240118 | 101100 | 1550721550 | 31800 | 31750 | 31800 | 31700 | 1118 |
| 513 | 20240118 | 101000 | 1515227800 | 31750 | 31700 | 31750 | 31650 | 302 |
| 514 | 20240118 | 100900 | 1505653050 | 31650 | 31700 | 31700 | 31650 | 751 |
| 515 | 20240118 | 100800 | 1481849200 | 31700 | 31700 | 31700 | 31650 | 121 |
| 516 | 20240118 | 100700 | 1478014350 | 31650 | 31650 | 31700 | 31650 | 40 |
| 517 | 20240118 | 100600 | 1476746950 | 31650 | 31700 | 31700 | 31650 | 46 |
| 518 | 20240118 | 100500 | 1475290100 | 31650 | 31600 | 31700 | 31600 | 168 |
| 519 | 20240118 | 100400 | 1469972600 | 31650 | 31600 | 31700 | 31600 | 1203 |
| 520 | 20240118 | 100300 | 1431847300 | 31600 | 31650 | 31650 | 31600 | 531 |
| 521 | 20240118 | 100200 | 1415048800 | 31650 | 31650 | 31650 | 31600 | 465 |
| 522 | 20240118 | 100100 | 1400331850 | 31650 | 31600 | 31650 | 31600 | 49 |
| 523 | 20240118 | 100000 | 1398782250 | 31600 | 31550 | 31650 | 31550 | 1161 |
| 524 | 20240118 | 095900 | 1362093650 | 31550 | 31550 | 31600 | 31550 | 267 |
| 525 | 20240118 | 095800 | 1353667850 | 31550 | 31550 | 31600 | 31550 | 224 |
| 526 | 20240118 | 095700 | 1346593700 | 31550 | 31550 | 31600 | 31550 | 100 |
| 527 | 20240118 | 095600 | 1343438050 | 31600 | 31600 | 31600 | 31550 | 56 |
| 528 | 20240118 | 095500 | 1341668900 | 31550 | 31550 | 31600 | 31550 | 452 |
| 529 | 20240118 | 095400 | 1327390000 | 31550 | 31550 | 31600 | 31550 | 80 |
| 530 | 20240118 | 095300 | 1324864500 | 31550 | 31600 | 31600 | 31550 | 19 |
| 531 | 20240118 | 095200 | 1324264850 | 31600 | 31600 | 31650 | 31550 | 1142 |
| 532 | 20240118 | 095100 | 1288181800 | 31650 | 31650 | 31650 | 31600 | 76 |
| 533 | 20240118 | 095000 | 1285778000 | 31600 | 31650 | 31650 | 31600 | 129 |
| 534 | 20240118 | 094900 | 1281695450 | 31600 | 31600 | 31600 | 31600 | 541 |
| 535 | 20240118 | 094800 | 1264599850 | 31550 | 31550 | 31600 | 31550 | 966 |
| 536 | 20240118 | 094700 | 1234076900 | 31550 | 31550 | 31600 | 31550 | 305 |
| 537 | 20240118 | 094600 | 1224452200 | 31600 | 31550 | 31600 | 31500 | 1068 |
| 538 | 20240118 | 094500 | 1190756300 | 31550 | 31550 | 31550 | 31500 | 239 |
| 539 | 20240118 | 094400 | 1183220450 | 31550 | 31500 | 31550 | 31500 | 312 |
| 540 | 20240118 | 094300 | 1173379850 | 31500 | 31500 | 31550 | 31500 | 109 |
| 541 | 20240118 | 094200 | 1169946100 | 31500 | 31500 | 31550 | 31500 | 92 |
| 542 | 20240118 | 094100 | 1167047250 | 31550 | 31450 | 31550 | 31450 | 546 |
| 543 | 20240118 | 094000 | 1149847300 | 31450 | 31500 | 31500 | 31450 | 205 |
| 544 | 20240118 | 093900 | 1143393750 | 31500 | 31550 | 31550 | 31450 | 1477 |
| 545 | 20240118 | 093800 | 1096866550 | 31550 | 31550 | 31550 | 31500 | 40 |
| 546 | 20240118 | 093700 | 1095606050 | 31550 | 31500 | 31550 | 31450 | 357 |
| 547 | 20240118 | 093600 | 1084360350 | 31450 | 31450 | 31500 | 31450 | 889 |
| 548 | 20240118 | 093500 | 1056357450 | 31500 | 31500 | 31500 | 31450 | 66 |
| 549 | 20240118 | 093400 | 1054279850 | 31500 | 31450 | 31500 | 31450 | 464 |
| 550 | 20240118 | 093300 | 1039665250 | 31500 | 31450 | 31500 | 31450 | 23 |
| 551 | 20240118 | 093200 | 1038941200 | 31450 | 31450 | 31500 | 31450 | 455 |
| 552 | 20240118 | 093100 | 1024621300 | 31500 | 31450 | 31500 | 31450 | 544 |
| 553 | 20240118 | 093000 | 1007489150 | 31500 | 31500 | 31500 | 31450 | 100 |
| 554 | 20240118 | 092900 | 1004343600 | 31450 | 31500 | 31500 | 31450 | 314 |
| 555 | 20240118 | 092800 | 994466750 | 31450 | 31500 | 31500 | 31450 | 865 |
| 556 | 20240118 | 092700 | 967247850 | 31500 | 31550 | 31550 | 31450 | 263 |
| 557 | 20240118 | 092600 | 958963750 | 31550 | 31350 | 31550 | 31350 | 1851 |
| 558 | 20240118 | 092500 | 900754650 | 31400 | 31400 | 31400 | 31350 | 351 |
| 559 | 20240118 | 092400 | 889740300 | 31350 | 31350 | 31400 | 31350 | 865 |
| 560 | 20240118 | 092300 | 862582500 | 31400 | 31350 | 31400 | 31350 | 237 |
| 561 | 20240118 | 092200 | 855147900 | 31350 | 31350 | 31400 | 31350 | 154 |
| 562 | 20240118 | 092100 | 850317900 | 31400 | 31350 | 31400 | 31300 | 1232 |
| 563 | 20240118 | 092000 | 811666200 | 31400 | 31350 | 31400 | 31350 | 1982 |
| 564 | 20240118 | 091900 | 749525750 | 31350 | 31350 | 31400 | 31350 | 149 |
| 565 | 20240118 | 091800 | 744853600 | 31400 | 31350 | 31400 | 31350 | 183 |
| 566 | 20240118 | 091700 | 739113250 | 31400 | 31350 | 31400 | 31300 | 774 |
| 567 | 20240118 | 091600 | 714836950 | 31350 | 31300 | 31350 | 31300 | 219 |
| 568 | 20240118 | 091500 | 707975900 | 31300 | 31300 | 31350 | 31200 | 645 |
| 569 | 20240118 | 091400 | 687785650 | 31300 | 31350 | 31350 | 31200 | 1536 |
| 570 | 20240118 | 091300 | 639726800 | 31350 | 31250 | 31400 | 31250 | 1608 |
| 571 | 20240118 | 091200 | 589345500 | 31250 | 31300 | 31300 | 31250 | 236 |
| 572 | 20240118 | 091100 | 581960600 | 31300 | 31250 | 31300 | 31200 | 1051 |
| 573 | 20240118 | 091000 | 549131700 | 31300 | 31300 | 31300 | 31200 | 90 |
| 574 | 20240118 | 090900 | 546318650 | 31300 | 31100 | 31300 | 31100 | 897 |
| 575 | 20240118 | 090800 | 518371550 | 31150 | 31150 | 31250 | 31000 | 6380 |
| 576 | 20240118 | 090700 | 319860450 | 31150 | 31200 | 31200 | 31150 | 387 |
| 577 | 20240118 | 090600 | 307798450 | 31150 | 31300 | 31300 | 31150 | 3366 |
| 578 | 20240118 | 090500 | 202668950 | 31250 | 31300 | 31300 | 31250 | 368 |
| 579 | 20240118 | 090400 | 191161100 | 31250 | 31300 | 31350 | 31250 | 1124 |
| 580 | 20240118 | 090300 | 155989950 | 31300 | 31350 | 31350 | 31300 | 867 |
| 581 | 20240118 | 090200 | 128821650 | 31350 | 31400 | 31400 | 31300 | 363 |
| 582 | 20240118 | 090100 | 117441850 | 31350 | 31300 | 31400 | 31300 | 260 |
| 583 | 20240118 | 090000 | 109284050 | 31450 | 31450 | 31500 | 31300 | 3428 |