31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240119 | 184200 | 5839019750 | 31600 | 31600 | 31600 | 31600 | 21658 |
| 3 | 20240119 | 184100 | 5839019750 | 31600 | 31600 | 31600 | 31600 | 0 |
| 4 | 20240119 | 184000 | 5839019750 | 31600 | 31600 | 31600 | 31600 | 0 |
| 5 | 20240119 | 183900 | 5839019750 | 31600 | 31600 | 31600 | 31600 | 0 |
| 6 | 20240119 | 183800 | 5839019750 | 31600 | 31600 | 31600 | 31600 | 0 |
| 7 | 20240119 | 183700 | 5839019750 | 31600 | 31600 | 31600 | 31600 | 0 |
| 8 | 20240119 | 183600 | 5839019750 | 31600 | 31600 | 31600 | 31600 | 0 |
| 9 | 20240119 | 183500 | 5839019750 | 31600 | 31600 | 31600 | 31600 | 0 |
| 10 | 20240119 | 183400 | 5839019750 | 31600 | 31600 | 31600 | 31600 | 0 |
| 11 | 20240119 | 183300 | 5839019750 | 31600 | 31600 | 31600 | 31600 | 0 |
| 12 | 20240119 | 183200 | 5839019750 | 31600 | 31600 | 31600 | 31600 | 0 |
| 13 | 20240119 | 183100 | 5839019750 | 31600 | 31600 | 31600 | 31600 | 0 |
| 14 | 20240119 | 183000 | 5839019750 | 31600 | 31600 | 31600 | 31600 | 0 |
| 15 | 20240119 | 182900 | 5839019750 | 31600 | 31600 | 31600 | 31600 | 0 |
| 16 | 20240119 | 182800 | 5839019750 | 31600 | 31600 | 31600 | 31600 | 0 |
| 17 | 20240119 | 182700 | 5839019750 | 31600 | 31600 | 31600 | 31600 | 0 |
| 18 | 20240119 | 182600 | 5839019750 | 31600 | 31600 | 31600 | 31600 | 0 |
| 19 | 20240119 | 182500 | 5839019750 | 31600 | 31600 | 31600 | 31600 | 0 |
| 20 | 20240119 | 182400 | 5839019750 | 31600 | 31600 | 31600 | 31600 | 0 |
| 21 | 20240119 | 182300 | 5839019750 | 31600 | 31600 | 31600 | 31600 | 0 |
| 22 | 20240119 | 182200 | 5839019750 | 31600 | 31600 | 31600 | 31600 | 0 |
| 23 | 20240119 | 182100 | 5839019750 | 31600 | 31600 | 31600 | 31600 | 0 |
| 24 | 20240119 | 182000 | 5839019750 | 31600 | 31600 | 31600 | 31600 | 0 |
| 25 | 20240119 | 181900 | 5839019750 | 31600 | 31600 | 31600 | 31600 | 0 |
| 26 | 20240119 | 181800 | 5839019750 | 31600 | 31600 | 31600 | 31600 | 0 |
| 27 | 20240119 | 181700 | 5839019750 | 31600 | 31600 | 31600 | 31600 | 0 |
| 28 | 20240119 | 181600 | 5839019750 | 31600 | 31600 | 31600 | 31600 | 0 |
| 29 | 20240119 | 181500 | 5839019750 | 31600 | 31600 | 31600 | 31600 | 0 |
| 30 | 20240119 | 181400 | 5839019750 | 31600 | 31600 | 31600 | 31600 | 0 |
| 31 | 20240119 | 181300 | 5839019750 | 31600 | 31600 | 31600 | 31600 | 0 |
| 32 | 20240119 | 181200 | 5839019750 | 31600 | 31600 | 31600 | 31600 | 21658 |
| 33 | 20240119 | 181100 | 5839019750 | 31600 | 31600 | 31600 | 31600 | 0 |
| 34 | 20240119 | 181000 | 5839019750 | 31600 | 31600 | 31600 | 31600 | 0 |
| 35 | 20240119 | 180900 | 5839019750 | 31600 | 31600 | 31600 | 31600 | 0 |
| 36 | 20240119 | 180800 | 5839019750 | 31600 | 31600 | 31600 | 31600 | 0 |
| 37 | 20240119 | 180700 | 5839019750 | 31600 | 31600 | 31600 | 31600 | 0 |
| 38 | 20240119 | 180600 | 5839019750 | 31600 | 31600 | 31600 | 31600 | 0 |
| 39 | 20240119 | 180500 | 5839019750 | 31600 | 31600 | 31600 | 31600 | 0 |
| 40 | 20240119 | 180400 | 5839019750 | 31600 | 31600 | 31600 | 31600 | 0 |
| 41 | 20240119 | 180300 | 5839019750 | 31600 | 31600 | 31600 | 31600 | 0 |
| 42 | 20240119 | 180200 | 5839019750 | 31600 | 31600 | 31600 | 31600 | 0 |
| 43 | 20240119 | 180100 | 5839019750 | 31600 | 31600 | 31600 | 31600 | 0 |
| 44 | 20240119 | 180000 | 5839019750 | 31600 | 31600 | 31600 | 31600 | 0 |
| 45 | 20240119 | 175900 | 5839019750 | 31600 | 31600 | 31600 | 31600 | 0 |
| 46 | 20240119 | 175800 | 5839019750 | 31600 | 31600 | 31600 | 31600 | 0 |
| 47 | 20240119 | 175700 | 5839019750 | 31600 | 31600 | 31600 | 31600 | 0 |
| 48 | 20240119 | 175600 | 5839019750 | 31600 | 31600 | 31600 | 31600 | 0 |
| 49 | 20240119 | 175500 | 5839019750 | 31600 | 31600 | 31600 | 31600 | 0 |
| 50 | 20240119 | 175400 | 5839019750 | 31600 | 31600 | 31600 | 31600 | 0 |
| 51 | 20240119 | 175300 | 5839019750 | 31600 | 31600 | 31600 | 31600 | 0 |
| 52 | 20240119 | 175200 | 5839019750 | 31600 | 31600 | 31600 | 31600 | 0 |
| 53 | 20240119 | 175100 | 5839019750 | 31600 | 31600 | 31600 | 31600 | 0 |
| 54 | 20240119 | 175000 | 5839019750 | 31600 | 31600 | 31600 | 31600 | 0 |
| 55 | 20240119 | 174900 | 5839019750 | 31600 | 31600 | 31600 | 31600 | 0 |
| 56 | 20240119 | 174800 | 5839019750 | 31600 | 31600 | 31600 | 31600 | 0 |
| 57 | 20240119 | 174700 | 5839019750 | 31600 | 31600 | 31600 | 31600 | 0 |
| 58 | 20240119 | 174600 | 5839019750 | 31600 | 31600 | 31600 | 31600 | 0 |
| 59 | 20240119 | 174500 | 5839019750 | 31600 | 31600 | 31600 | 31600 | 0 |
| 60 | 20240119 | 174400 | 5839019750 | 31600 | 31600 | 31600 | 31600 | 0 |
| 61 | 20240119 | 174300 | 5839019750 | 31600 | 31600 | 31600 | 31600 | 0 |
| 62 | 20240119 | 174200 | 5839019750 | 31600 | 31600 | 31600 | 31600 | 21658 |
| 63 | 20240119 | 174100 | 5839019750 | 31600 | 31600 | 31600 | 31600 | 0 |
| 64 | 20240119 | 174000 | 5839019750 | 31600 | 31600 | 31600 | 31600 | 0 |
| 65 | 20240119 | 173900 | 5839019750 | 31600 | 31600 | 31600 | 31600 | 0 |
| 66 | 20240119 | 173800 | 5839019750 | 31600 | 31600 | 31600 | 31600 | 0 |
| 67 | 20240119 | 173700 | 5839019750 | 31600 | 31600 | 31600 | 31600 | 0 |
| 68 | 20240119 | 173600 | 5839019750 | 31600 | 31600 | 31600 | 31600 | 0 |
| 69 | 20240119 | 173500 | 5839019750 | 31600 | 31600 | 31600 | 31600 | 0 |
| 70 | 20240119 | 173400 | 5839019750 | 31600 | 31600 | 31600 | 31600 | 0 |
| 71 | 20240119 | 173300 | 5839019750 | 31600 | 31600 | 31600 | 31600 | 0 |
| 72 | 20240119 | 173200 | 5839019750 | 31600 | 31600 | 31600 | 31600 | 0 |
| 73 | 20240119 | 173100 | 5839019750 | 31600 | 31600 | 31600 | 31600 | 0 |
| 74 | 20240119 | 173000 | 5839019750 | 31600 | 31600 | 31600 | 31600 | 0 |
| 75 | 20240119 | 172900 | 5839019750 | 31600 | 31600 | 31600 | 31600 | 0 |
| 76 | 20240119 | 172800 | 5839019750 | 31600 | 31600 | 31600 | 31600 | 0 |
| 77 | 20240119 | 172700 | 5839019750 | 31600 | 31600 | 31600 | 31600 | 0 |
| 78 | 20240119 | 172600 | 5839019750 | 31600 | 31600 | 31600 | 31600 | 0 |
| 79 | 20240119 | 172500 | 5839019750 | 31600 | 31600 | 31600 | 31600 | 0 |
| 80 | 20240119 | 172400 | 5839019750 | 31600 | 31600 | 31600 | 31600 | 0 |
| 81 | 20240119 | 172300 | 5839019750 | 31600 | 31600 | 31600 | 31600 | 0 |
| 82 | 20240119 | 172200 | 5839019750 | 31600 | 31600 | 31600 | 31600 | 0 |
| 83 | 20240119 | 172100 | 5839019750 | 31600 | 31600 | 31600 | 31600 | 0 |
| 84 | 20240119 | 172000 | 5839019750 | 31600 | 31600 | 31600 | 31600 | 0 |
| 85 | 20240119 | 171900 | 5839019750 | 31600 | 31600 | 31600 | 31600 | 0 |
| 86 | 20240119 | 171800 | 5839019750 | 31600 | 31600 | 31600 | 31600 | 0 |
| 87 | 20240119 | 171700 | 5839019750 | 31600 | 31600 | 31600 | 31600 | 0 |
| 88 | 20240119 | 171600 | 5839019750 | 31600 | 31600 | 31600 | 31600 | 0 |
| 89 | 20240119 | 171500 | 5839019750 | 31600 | 31600 | 31600 | 31600 | 0 |
| 90 | 20240119 | 171400 | 5839019750 | 31600 | 31600 | 31600 | 31600 | 0 |
| 91 | 20240119 | 171300 | 5839019750 | 31600 | 31600 | 31600 | 31600 | 0 |
| 92 | 20240119 | 171200 | 5839019750 | 31600 | 31600 | 31600 | 31600 | 21658 |
| 93 | 20240119 | 171100 | 5839019750 | 31600 | 31600 | 31600 | 31600 | 0 |
| 94 | 20240119 | 171000 | 5839019750 | 31600 | 31600 | 31600 | 31600 | 0 |
| 95 | 20240119 | 170900 | 5839019750 | 31600 | 31600 | 31600 | 31600 | 0 |
| 96 | 20240119 | 170800 | 5839019750 | 31600 | 31600 | 31600 | 31600 | 0 |
| 97 | 20240119 | 170700 | 5839019750 | 31600 | 31600 | 31600 | 31600 | 0 |
| 98 | 20240119 | 170600 | 5839019750 | 31600 | 31600 | 31600 | 31600 | 0 |
| 99 | 20240119 | 170500 | 5839019750 | 31600 | 31600 | 31600 | 31600 | 0 |
| 100 | 20240119 | 170400 | 5839019750 | 31600 | 31600 | 31600 | 31600 | 0 |
| 101 | 20240119 | 170300 | 5839019750 | 31600 | 31600 | 31600 | 31600 | 0 |
| 102 | 20240119 | 170200 | 5839019750 | 31600 | 31600 | 31600 | 31600 | 0 |
| 103 | 20240119 | 170100 | 5839019750 | 31600 | 31600 | 31600 | 31600 | 0 |
| 104 | 20240119 | 170000 | 5839019750 | 31600 | 31600 | 31600 | 31600 | 0 |
| 105 | 20240119 | 165900 | 5839019750 | 31600 | 31600 | 31600 | 31600 | 0 |
| 106 | 20240119 | 165800 | 5839019750 | 31600 | 31600 | 31600 | 31600 | 0 |
| 107 | 20240119 | 165700 | 5839019750 | 31600 | 31600 | 31600 | 31600 | 0 |
| 108 | 20240119 | 165600 | 5839019750 | 31600 | 31600 | 31600 | 31600 | 0 |
| 109 | 20240119 | 165500 | 5839019750 | 31600 | 31600 | 31600 | 31600 | 0 |
| 110 | 20240119 | 165400 | 5839019750 | 31600 | 31600 | 31600 | 31600 | 0 |
| 111 | 20240119 | 165300 | 5839019750 | 31600 | 31600 | 31600 | 31600 | 0 |
| 112 | 20240119 | 165200 | 5839019750 | 31600 | 31600 | 31600 | 31600 | 0 |
| 113 | 20240119 | 165100 | 5839019750 | 31600 | 31600 | 31600 | 31600 | 0 |
| 114 | 20240119 | 165000 | 5839019750 | 31600 | 31600 | 31600 | 31600 | 0 |
| 115 | 20240119 | 164900 | 5839019750 | 31600 | 31600 | 31600 | 31600 | 0 |
| 116 | 20240119 | 164800 | 5839019750 | 31600 | 31600 | 31600 | 31600 | 0 |
| 117 | 20240119 | 164700 | 5839019750 | 31600 | 31600 | 31600 | 31600 | 0 |
| 118 | 20240119 | 164600 | 5839019750 | 31600 | 31600 | 31600 | 31600 | 0 |
| 119 | 20240119 | 164500 | 5839019750 | 31600 | 31600 | 31600 | 31600 | 0 |
| 120 | 20240119 | 164400 | 5839019750 | 31600 | 31600 | 31600 | 31600 | 0 |
| 121 | 20240119 | 164300 | 5839019750 | 31600 | 31600 | 31600 | 31600 | 0 |
| 122 | 20240119 | 164200 | 5839019750 | 31600 | 31600 | 31600 | 31600 | 21658 |
| 123 | 20240119 | 164100 | 5839019750 | 31600 | 31600 | 31600 | 31600 | 0 |
| 124 | 20240119 | 164000 | 5839019750 | 31600 | 31600 | 31600 | 31600 | 0 |
| 125 | 20240119 | 163900 | 5839019750 | 31600 | 31600 | 31600 | 31600 | 0 |
| 126 | 20240119 | 163800 | 5839019750 | 31600 | 31600 | 31600 | 31600 | 0 |
| 127 | 20240119 | 163700 | 5839019750 | 31600 | 31600 | 31600 | 31600 | 0 |
| 128 | 20240119 | 163600 | 5839019750 | 31600 | 31600 | 31600 | 31600 | 0 |
| 129 | 20240119 | 163500 | 5839019750 | 31600 | 31600 | 31600 | 31600 | 0 |
| 130 | 20240119 | 163400 | 5839019750 | 31600 | 31600 | 31600 | 31600 | 0 |
| 131 | 20240119 | 163300 | 5839019750 | 31600 | 31600 | 31600 | 31600 | 0 |
| 132 | 20240119 | 163200 | 5839019750 | 31600 | 31600 | 31600 | 31600 | 0 |
| 133 | 20240119 | 163100 | 5839019750 | 31600 | 31600 | 31600 | 31600 | 0 |
| 134 | 20240119 | 163000 | 5839019750 | 31600 | 31600 | 31600 | 31600 | 0 |
| 135 | 20240119 | 162900 | 5839019750 | 31600 | 31600 | 31600 | 31600 | 0 |
| 136 | 20240119 | 162800 | 5839019750 | 31600 | 31600 | 31600 | 31600 | 0 |
| 137 | 20240119 | 162700 | 5839019750 | 31600 | 31600 | 31600 | 31600 | 0 |
| 138 | 20240119 | 162600 | 5839019750 | 31600 | 31600 | 31600 | 31600 | 0 |
| 139 | 20240119 | 162500 | 5839019750 | 31600 | 31600 | 31600 | 31600 | 0 |
| 140 | 20240119 | 162400 | 5839019750 | 31600 | 31600 | 31600 | 31600 | 0 |
| 141 | 20240119 | 162300 | 5839019750 | 31600 | 31600 | 31600 | 31600 | 0 |
| 142 | 20240119 | 162200 | 5839019750 | 31600 | 31600 | 31600 | 31600 | 0 |
| 143 | 20240119 | 162100 | 5839019750 | 31600 | 31600 | 31600 | 31600 | 0 |
| 144 | 20240119 | 162000 | 5839019750 | 31600 | 31600 | 31600 | 31600 | 0 |
| 145 | 20240119 | 161900 | 5839019750 | 31600 | 31600 | 31600 | 31600 | 0 |
| 146 | 20240119 | 161800 | 5839019750 | 31600 | 31600 | 31600 | 31600 | 0 |
| 147 | 20240119 | 161700 | 5839019750 | 31600 | 31600 | 31600 | 31600 | 0 |
| 148 | 20240119 | 161600 | 5839019750 | 31600 | 31600 | 31600 | 31600 | 0 |
| 149 | 20240119 | 161500 | 5839019750 | 31600 | 31600 | 31600 | 31600 | 0 |
| 150 | 20240119 | 161400 | 5839019750 | 31600 | 31600 | 31600 | 31600 | 0 |
| 151 | 20240119 | 161300 | 5839019750 | 31600 | 31600 | 31600 | 31600 | 0 |
| 152 | 20240119 | 161200 | 5839019750 | 31600 | 31600 | 31600 | 31600 | 21658 |
| 153 | 20240119 | 161100 | 5839019750 | 31600 | 31600 | 31600 | 31600 | 0 |
| 154 | 20240119 | 161000 | 5839019750 | 31600 | 31600 | 31600 | 31600 | 0 |
| 155 | 20240119 | 160900 | 5839019750 | 31600 | 31600 | 31600 | 31600 | 0 |
| 156 | 20240119 | 160800 | 5839019750 | 31600 | 31600 | 31600 | 31600 | 0 |
| 157 | 20240119 | 160700 | 5839019750 | 31600 | 31600 | 31600 | 31600 | 0 |
| 158 | 20240119 | 160600 | 5839019750 | 31600 | 31600 | 31600 | 31600 | 0 |
| 159 | 20240119 | 160500 | 5839019750 | 31600 | 31600 | 31600 | 31600 | 0 |
| 160 | 20240119 | 160400 | 5839019750 | 31600 | 31600 | 31600 | 31600 | 0 |
| 161 | 20240119 | 160300 | 5839019750 | 31600 | 31600 | 31600 | 31600 | 0 |
| 162 | 20240119 | 160200 | 5839019750 | 31600 | 31600 | 31600 | 31600 | 0 |
| 163 | 20240119 | 160100 | 5839019750 | 31600 | 31600 | 31600 | 31600 | 0 |
| 164 | 20240119 | 160000 | 5839019750 | 31600 | 31600 | 31600 | 31600 | 0 |
| 165 | 20240119 | 155900 | 5839019750 | 31600 | 31600 | 31600 | 31600 | 0 |
| 166 | 20240119 | 155800 | 5839019750 | 31600 | 31600 | 31600 | 31600 | 0 |
| 167 | 20240119 | 155700 | 5839019750 | 31600 | 31600 | 31600 | 31600 | 0 |
| 168 | 20240119 | 155600 | 5839019750 | 31600 | 31600 | 31600 | 31600 | 0 |
| 169 | 20240119 | 155500 | 5839019750 | 31600 | 31600 | 31600 | 31600 | 0 |
| 170 | 20240119 | 155400 | 5839019750 | 31600 | 31600 | 31600 | 31600 | 0 |
| 171 | 20240119 | 155300 | 5839019750 | 31600 | 31600 | 31600 | 31600 | 0 |
| 172 | 20240119 | 155200 | 5839019750 | 31600 | 31600 | 31600 | 31600 | 0 |
| 173 | 20240119 | 155100 | 5839019750 | 31600 | 31600 | 31600 | 31600 | 0 |
| 174 | 20240119 | 155000 | 5839019750 | 31600 | 31600 | 31600 | 31600 | 0 |
| 175 | 20240119 | 154900 | 5839019750 | 31600 | 31600 | 31600 | 31600 | 0 |
| 176 | 20240119 | 154800 | 5839019750 | 31600 | 31600 | 31600 | 31600 | 0 |
| 177 | 20240119 | 154700 | 5839019750 | 31600 | 31600 | 31600 | 31600 | 0 |
| 178 | 20240119 | 154600 | 5839019750 | 31600 | 31600 | 31600 | 31600 | 0 |
| 179 | 20240119 | 154500 | 5839019750 | 31600 | 31600 | 31600 | 31600 | 0 |
| 180 | 20240119 | 154400 | 5839019750 | 31600 | 31600 | 31600 | 31600 | 0 |
| 181 | 20240119 | 154300 | 5839019750 | 31600 | 31600 | 31600 | 31600 | 0 |
| 182 | 20240119 | 154200 | 5839019750 | 31600 | 31600 | 31600 | 31600 | 21658 |
| 183 | 20240119 | 154100 | 5839019750 | 31600 | 31600 | 31600 | 31600 | 0 |
| 184 | 20240119 | 154000 | 5839019750 | 31600 | 31600 | 31600 | 31600 | 0 |
| 185 | 20240119 | 153900 | 5839019750 | 31600 | 31600 | 31600 | 31600 | 0 |
| 186 | 20240119 | 153800 | 5839019750 | 31600 | 31600 | 31600 | 31600 | 0 |
| 187 | 20240119 | 153700 | 5839019750 | 31600 | 31600 | 31600 | 31600 | 0 |
| 188 | 20240119 | 153600 | 5839019750 | 31600 | 31600 | 31600 | 31600 | 0 |
| 189 | 20240119 | 153500 | 5839019750 | 31600 | 31600 | 31600 | 31600 | 0 |
| 190 | 20240119 | 153400 | 5839019750 | 31600 | 31600 | 31600 | 31600 | 0 |
| 191 | 20240119 | 153300 | 5839019750 | 31600 | 31600 | 31600 | 31600 | 0 |
| 192 | 20240119 | 153200 | 5839019750 | 31600 | 31600 | 31600 | 31600 | 0 |
| 193 | 20240119 | 153100 | 5839019750 | 31600 | 31600 | 31600 | 31600 | 0 |
| 194 | 20240119 | 153000 | 5839019750 | 31600 | 31600 | 31600 | 31600 | 21658 |
| 195 | 20240119 | 152900 | 5154626950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 196 | 20240119 | 152800 | 5154626950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 197 | 20240119 | 152700 | 5154626950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 198 | 20240119 | 152600 | 5154626950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 199 | 20240119 | 152500 | 5154626950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 200 | 20240119 | 152400 | 5154626950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 201 | 20240119 | 152300 | 5154626950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 202 | 20240119 | 152200 | 5154626950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 203 | 20240119 | 152100 | 5154626950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 204 | 20240119 | 152000 | 5154626950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 205 | 20240119 | 151900 | 5154626950 | 31800 | 31750 | 31800 | 31700 | 1251 |
| 206 | 20240119 | 151800 | 5114908150 | 31750 | 31750 | 31750 | 31700 | 508 |
| 207 | 20240119 | 151700 | 5098782550 | 31700 | 31700 | 31750 | 31700 | 203 |
| 208 | 20240119 | 151600 | 5092344650 | 31700 | 31750 | 31750 | 31700 | 1076 |
| 209 | 20240119 | 151500 | 5058218250 | 31700 | 31700 | 31750 | 31700 | 594 |
| 210 | 20240119 | 151400 | 5039379000 | 31750 | 31700 | 31750 | 31700 | 730 |
| 211 | 20240119 | 151300 | 5016220100 | 31750 | 31750 | 31750 | 31700 | 658 |
| 212 | 20240119 | 151200 | 4995355300 | 31750 | 31700 | 31750 | 31700 | 913 |
| 213 | 20240119 | 151100 | 4966380150 | 31750 | 31700 | 31750 | 31650 | 907 |
| 214 | 20240119 | 151000 | 4937609700 | 31700 | 31650 | 31700 | 31650 | 777 |
| 215 | 20240119 | 150900 | 4912988100 | 31700 | 31700 | 31700 | 31650 | 979 |
| 216 | 20240119 | 150800 | 4881973200 | 31650 | 31700 | 31700 | 31650 | 508 |
| 217 | 20240119 | 150700 | 4865889000 | 31700 | 31650 | 31700 | 31650 | 556 |
| 218 | 20240119 | 150600 | 4848279600 | 31650 | 31700 | 31700 | 31650 | 360 |
| 219 | 20240119 | 150500 | 4836884150 | 31700 | 31700 | 31700 | 31650 | 742 |
| 220 | 20240119 | 150400 | 4813383250 | 31700 | 31700 | 31700 | 31650 | 363 |
| 221 | 20240119 | 150300 | 4801883000 | 31700 | 31650 | 31700 | 31650 | 377 |
| 222 | 20240119 | 150200 | 4789941250 | 31650 | 31700 | 31700 | 31650 | 253 |
| 223 | 20240119 | 150100 | 4781932900 | 31650 | 31700 | 31700 | 31650 | 706 |
| 224 | 20240119 | 150000 | 4759573850 | 31650 | 31700 | 31700 | 31650 | 433 |
| 225 | 20240119 | 145900 | 4745858900 | 31650 | 31700 | 31700 | 31650 | 192 |
| 226 | 20240119 | 145800 | 4739779800 | 31700 | 31600 | 31750 | 31550 | 6113 |
| 227 | 20240119 | 145700 | 4546494900 | 31550 | 31600 | 31600 | 31550 | 525 |
| 228 | 20240119 | 145600 | 4529921200 | 31550 | 31550 | 31600 | 31550 | 357 |
| 229 | 20240119 | 145500 | 4518657100 | 31600 | 31550 | 31600 | 31550 | 386 |
| 230 | 20240119 | 145400 | 4506477950 | 31600 | 31600 | 31600 | 31500 | 597 |
| 231 | 20240119 | 145300 | 4487646050 | 31550 | 31600 | 31600 | 31550 | 468 |
| 232 | 20240119 | 145200 | 4472869500 | 31600 | 31550 | 31600 | 31550 | 225 |
| 233 | 20240119 | 145100 | 4465769850 | 31550 | 31550 | 31600 | 31550 | 306 |
| 234 | 20240119 | 145000 | 4456114700 | 31550 | 31550 | 31600 | 31550 | 614 |
| 235 | 20240119 | 144900 | 4436742500 | 31600 | 31600 | 31600 | 31550 | 237 |
| 236 | 20240119 | 144800 | 4429264050 | 31550 | 31600 | 31600 | 31550 | 437 |
| 237 | 20240119 | 144700 | 4415474350 | 31600 | 31550 | 31600 | 31550 | 413 |
| 238 | 20240119 | 144600 | 4402443500 | 31600 | 31600 | 31600 | 31550 | 343 |
| 239 | 20240119 | 144500 | 4391620600 | 31600 | 31550 | 31600 | 31550 | 1078 |
| 240 | 20240119 | 144400 | 4357609000 | 31500 | 31550 | 31550 | 31500 | 305 |
| 241 | 20240119 | 144300 | 4347991850 | 31550 | 31550 | 31550 | 31500 | 469 |
| 242 | 20240119 | 144200 | 4333217300 | 31550 | 31550 | 31600 | 31500 | 76 |
| 243 | 20240119 | 144100 | 4330820400 | 31650 | 31450 | 31650 | 31400 | 6975 |
| 244 | 20240119 | 144000 | 4111042750 | 31450 | 31450 | 31450 | 31400 | 369 |
| 245 | 20240119 | 143900 | 4099445000 | 31450 | 31400 | 31450 | 31400 | 345 |
| 246 | 20240119 | 143800 | 4088610050 | 31400 | 31450 | 31450 | 31400 | 479 |
| 247 | 20240119 | 143700 | 4073563400 | 31400 | 31450 | 31450 | 31400 | 225 |
| 248 | 20240119 | 143600 | 4066497750 | 31450 | 31400 | 31450 | 31400 | 539 |
| 249 | 20240119 | 143500 | 4049570500 | 31400 | 31400 | 31450 | 31400 | 1079 |
| 250 | 20240119 | 143400 | 4015679250 | 31450 | 31400 | 31450 | 31400 | 287 |
| 251 | 20240119 | 143300 | 4006666950 | 31400 | 31450 | 31450 | 31400 | 188 |
| 252 | 20240119 | 143200 | 4000763550 | 31400 | 31400 | 31400 | 31400 | 665 |
| 253 | 20240119 | 143100 | 3979882550 | 31400 | 31400 | 31450 | 31400 | 151 |
| 254 | 20240119 | 143000 | 3975141050 | 31400 | 31400 | 31450 | 31400 | 393 |
| 255 | 20240119 | 142900 | 3962800700 | 31400 | 31400 | 31450 | 31400 | 238 |
| 256 | 20240119 | 142800 | 3955327400 | 31350 | 31400 | 31400 | 31350 | 408 |
| 257 | 20240119 | 142700 | 3942519000 | 31450 | 31400 | 31450 | 31400 | 42 |
| 258 | 20240119 | 142600 | 3941199950 | 31400 | 31400 | 31450 | 31400 | 358 |
| 259 | 20240119 | 142500 | 3929958600 | 31400 | 31450 | 31450 | 31400 | 167 |
| 260 | 20240119 | 142400 | 3924714700 | 31450 | 31400 | 31450 | 31350 | 381 |
| 261 | 20240119 | 142300 | 3912757800 | 31450 | 31450 | 31450 | 31400 | 239 |
| 262 | 20240119 | 142200 | 3905253050 | 31450 | 31400 | 31450 | 31400 | 376 |
| 263 | 20240119 | 142100 | 3893444850 | 31400 | 31400 | 31450 | 31350 | 511 |
| 264 | 20240119 | 142000 | 3877400900 | 31400 | 31450 | 31450 | 31400 | 333 |
| 265 | 20240119 | 141900 | 3866944500 | 31400 | 31400 | 31400 | 31400 | 642 |
| 266 | 20240119 | 141800 | 3846785700 | 31400 | 31400 | 31450 | 31400 | 183 |
| 267 | 20240119 | 141700 | 3841039400 | 31400 | 31450 | 31450 | 31400 | 717 |
| 268 | 20240119 | 141600 | 3818516650 | 31450 | 31400 | 31450 | 31400 | 549 |
| 269 | 20240119 | 141500 | 3801257150 | 31400 | 31400 | 31400 | 31400 | 79 |
| 270 | 20240119 | 141400 | 3798776550 | 31400 | 31400 | 31450 | 31400 | 277 |
| 271 | 20240119 | 141300 | 3790076150 | 31400 | 31400 | 31450 | 31400 | 439 |
| 272 | 20240119 | 141200 | 3776286900 | 31400 | 31350 | 31400 | 31350 | 187 |
| 273 | 20240119 | 141100 | 3770415550 | 31400 | 31400 | 31400 | 31350 | 733 |
| 274 | 20240119 | 141000 | 3747402800 | 31350 | 31400 | 31450 | 31350 | 327 |
| 275 | 20240119 | 140900 | 3737135400 | 31400 | 31350 | 31400 | 31350 | 952 |
| 276 | 20240119 | 140800 | 3707265950 | 31350 | 31350 | 31400 | 31350 | 120 |
| 277 | 20240119 | 140700 | 3703503750 | 31350 | 31400 | 31400 | 31350 | 248 |
| 278 | 20240119 | 140600 | 3695728350 | 31350 | 31350 | 31400 | 31350 | 350 |
| 279 | 20240119 | 140500 | 3684755650 | 31350 | 31350 | 31400 | 31350 | 365 |
| 280 | 20240119 | 140400 | 3673311300 | 31350 | 31350 | 31350 | 31350 | 699 |
| 281 | 20240119 | 140300 | 3651397650 | 31350 | 31350 | 31350 | 31350 | 389 |
| 282 | 20240119 | 140200 | 3639202500 | 31350 | 31400 | 31400 | 31350 | 382 |
| 283 | 20240119 | 140100 | 3627220350 | 31400 | 31400 | 31400 | 31400 | 185 |
| 284 | 20240119 | 140000 | 3621411350 | 31400 | 31400 | 31450 | 31400 | 229 |
| 285 | 20240119 | 135900 | 3614220500 | 31400 | 31400 | 31400 | 31350 | 280 |
| 286 | 20240119 | 135800 | 3605428600 | 31400 | 31400 | 31450 | 31400 | 442 |
| 287 | 20240119 | 135700 | 3591549750 | 31450 | 31400 | 31450 | 31400 | 170 |
| 288 | 20240119 | 135600 | 3586210050 | 31400 | 31400 | 31400 | 31400 | 205 |
| 289 | 20240119 | 135500 | 3579773050 | 31400 | 31400 | 31400 | 31400 | 354 |
| 290 | 20240119 | 135400 | 3568657450 | 31400 | 31400 | 31400 | 31400 | 164 |
| 291 | 20240119 | 135300 | 3563507850 | 31400 | 31400 | 31400 | 31400 | 129 |
| 292 | 20240119 | 135200 | 3559457250 | 31400 | 31450 | 31450 | 31400 | 176 |
| 293 | 20240119 | 135100 | 3553930350 | 31400 | 31400 | 31450 | 31400 | 557 |
| 294 | 20240119 | 135000 | 3536427700 | 31400 | 31400 | 31400 | 31400 | 63 |
| 295 | 20240119 | 134900 | 3534449500 | 31400 | 31450 | 31500 | 31400 | 260 |
| 296 | 20240119 | 134800 | 3526274050 | 31450 | 31450 | 31450 | 31450 | 515 |
| 297 | 20240119 | 134700 | 3510077300 | 31450 | 31400 | 31450 | 31400 | 1641 |
| 298 | 20240119 | 134600 | 3458487250 | 31400 | 31400 | 31400 | 31350 | 1187 |
| 299 | 20240119 | 134500 | 3421221400 | 31400 | 31400 | 31400 | 31400 | 200 |
| 300 | 20240119 | 134400 | 3414941400 | 31400 | 31400 | 31400 | 31400 | 153 |
| 301 | 20240119 | 134300 | 3410137200 | 31400 | 31400 | 31450 | 31400 | 427 |
| 302 | 20240119 | 134200 | 3396728300 | 31400 | 31400 | 31400 | 31400 | 107 |
| 303 | 20240119 | 134100 | 3393368500 | 31400 | 31450 | 31450 | 31400 | 405 |
| 304 | 20240119 | 134000 | 3380651250 | 31450 | 31400 | 31450 | 31400 | 385 |
| 305 | 20240119 | 133900 | 3368561300 | 31450 | 31400 | 31450 | 31400 | 225 |
| 306 | 20240119 | 133800 | 3361495900 | 31400 | 31400 | 31400 | 31400 | 108 |
| 307 | 20240119 | 133700 | 3358104700 | 31450 | 31450 | 31450 | 31400 | 344 |
| 308 | 20240119 | 133600 | 3347288600 | 31400 | 31400 | 31450 | 31400 | 442 |
| 309 | 20240119 | 133500 | 3333409750 | 31400 | 31400 | 31400 | 31400 | 110 |
| 310 | 20240119 | 133400 | 3329955750 | 31400 | 31400 | 31450 | 31400 | 366 |
| 311 | 20240119 | 133300 | 3318452250 | 31450 | 31450 | 31450 | 31400 | 732 |
| 312 | 20240119 | 133200 | 3295437450 | 31400 | 31400 | 31400 | 31400 | 391 |
| 313 | 20240119 | 133100 | 3283160050 | 31400 | 31400 | 31400 | 31400 | 118 |
| 314 | 20240119 | 133000 | 3279454850 | 31400 | 31450 | 31450 | 31400 | 192 |
| 315 | 20240119 | 132900 | 3273425150 | 31400 | 31400 | 31450 | 31400 | 361 |
| 316 | 20240119 | 132800 | 3262089650 | 31500 | 31450 | 31500 | 31400 | 186 |
| 317 | 20240119 | 132700 | 3256243150 | 31450 | 31450 | 31450 | 31400 | 362 |
| 318 | 20240119 | 132600 | 3244864100 | 31450 | 31450 | 31450 | 31400 | 1460 |
| 319 | 20240119 | 132500 | 3198949800 | 31500 | 31500 | 31500 | 31450 | 442 |
| 320 | 20240119 | 132400 | 3185039550 | 31450 | 31450 | 31450 | 31450 | 152 |
| 321 | 20240119 | 132300 | 3180259150 | 31450 | 31450 | 31500 | 31450 | 171 |
| 322 | 20240119 | 132200 | 3174881150 | 31450 | 31450 | 31450 | 31450 | 468 |
| 323 | 20240119 | 132100 | 3160162550 | 31500 | 31450 | 31500 | 31400 | 1069 |
| 324 | 20240119 | 132000 | 3126548450 | 31500 | 31450 | 31500 | 31450 | 460 |
| 325 | 20240119 | 131900 | 3112063250 | 31450 | 31500 | 31500 | 31450 | 213 |
| 326 | 20240119 | 131800 | 3105363650 | 31450 | 31450 | 31450 | 31450 | 138 |
| 327 | 20240119 | 131700 | 3101023550 | 31450 | 31450 | 31450 | 31450 | 393 |
| 328 | 20240119 | 131600 | 3088663700 | 31450 | 31450 | 31500 | 31450 | 148 |
| 329 | 20240119 | 131500 | 3084008950 | 31450 | 31450 | 31450 | 31450 | 159 |
| 330 | 20240119 | 131400 | 3079008400 | 31500 | 31450 | 31500 | 31450 | 345 |
| 331 | 20240119 | 131300 | 3068158100 | 31450 | 31450 | 31450 | 31450 | 62 |
| 332 | 20240119 | 131200 | 3066208200 | 31450 | 31500 | 31500 | 31450 | 312 |
| 333 | 20240119 | 131100 | 3056385750 | 31450 | 31450 | 31500 | 31450 | 227 |
| 334 | 20240119 | 131000 | 3049244550 | 31450 | 31450 | 31450 | 31400 | 585 |
| 335 | 20240119 | 130900 | 3030859200 | 31450 | 31450 | 31450 | 31450 | 147 |
| 336 | 20240119 | 130800 | 3026236050 | 31450 | 31450 | 31450 | 31450 | 686 |
| 337 | 20240119 | 130700 | 3004661350 | 31500 | 31450 | 31500 | 31450 | 141 |
| 338 | 20240119 | 130600 | 3000226850 | 31450 | 31450 | 31500 | 31400 | 465 |
| 339 | 20240119 | 130500 | 2985604200 | 31450 | 31450 | 31450 | 31450 | 120 |
| 340 | 20240119 | 130400 | 2981830200 | 31450 | 31450 | 31450 | 31450 | 194 |
| 341 | 20240119 | 130300 | 2975728900 | 31450 | 31450 | 31500 | 31450 | 347 |
| 342 | 20240119 | 130200 | 2964815700 | 31450 | 31450 | 31450 | 31450 | 231 |
| 343 | 20240119 | 130100 | 2957550750 | 31450 | 31450 | 31450 | 31450 | 605 |
| 344 | 20240119 | 130000 | 2938523500 | 31450 | 31500 | 31500 | 31450 | 98 |
| 345 | 20240119 | 125900 | 2935441350 | 31450 | 31500 | 31500 | 31450 | 336 |
| 346 | 20240119 | 125800 | 2924873850 | 31450 | 31450 | 31450 | 31450 | 217 |
| 347 | 20240119 | 125700 | 2918049200 | 31450 | 31450 | 31450 | 31450 | 376 |
| 348 | 20240119 | 125600 | 2906224000 | 31450 | 31450 | 31450 | 31450 | 170 |
| 349 | 20240119 | 125500 | 2900877500 | 31450 | 31450 | 31450 | 31400 | 1218 |
| 350 | 20240119 | 125400 | 2862581050 | 31500 | 31450 | 31500 | 31450 | 162 |
| 351 | 20240119 | 125300 | 2857486100 | 31450 | 31450 | 31500 | 31450 | 200 |
| 352 | 20240119 | 125200 | 2851196000 | 31450 | 31450 | 31450 | 31450 | 135 |
| 353 | 20240119 | 125100 | 2846950250 | 31450 | 31450 | 31450 | 31450 | 381 |
| 354 | 20240119 | 125000 | 2834967800 | 31450 | 31450 | 31500 | 31450 | 157 |
| 355 | 20240119 | 124900 | 2830030100 | 31450 | 31450 | 31450 | 31450 | 179 |
| 356 | 20240119 | 124800 | 2824400550 | 31450 | 31450 | 31450 | 31450 | 296 |
| 357 | 20240119 | 124700 | 2815091350 | 31450 | 31450 | 31500 | 31450 | 201 |
| 358 | 20240119 | 124600 | 2808769200 | 31450 | 31500 | 31500 | 31450 | 176 |
| 359 | 20240119 | 124500 | 2803233850 | 31450 | 31500 | 31500 | 31450 | 244 |
| 360 | 20240119 | 124400 | 2795555750 | 31450 | 31450 | 31500 | 31450 | 417 |
| 361 | 20240119 | 124300 | 2782436800 | 31450 | 31450 | 31450 | 31450 | 252 |
| 362 | 20240119 | 124200 | 2774511400 | 31450 | 31500 | 31500 | 31450 | 1983 |
| 363 | 20240119 | 124100 | 2712137850 | 31500 | 31500 | 31500 | 31450 | 344 |
| 364 | 20240119 | 124000 | 2701309050 | 31450 | 31450 | 31450 | 31450 | 393 |
| 365 | 20240119 | 123900 | 2688949200 | 31450 | 31450 | 31450 | 31450 | 156 |
| 366 | 20240119 | 123800 | 2684043000 | 31450 | 31500 | 31500 | 31450 | 268 |
| 367 | 20240119 | 123700 | 2675609300 | 31500 | 31450 | 31500 | 31450 | 201 |
| 368 | 20240119 | 123600 | 2669285250 | 31450 | 31450 | 31500 | 31450 | 781 |
| 369 | 20240119 | 123500 | 2644717800 | 31450 | 31450 | 31500 | 31450 | 37 |
| 370 | 20240119 | 123400 | 2643554050 | 31450 | 31450 | 31500 | 31450 | 200 |
| 371 | 20240119 | 123300 | 2637261050 | 31450 | 31550 | 31550 | 31450 | 833 |
| 372 | 20240119 | 123200 | 2611025750 | 31500 | 31500 | 31500 | 31500 | 269 |
| 373 | 20240119 | 123100 | 2602552250 | 31500 | 31500 | 31550 | 31500 | 139 |
| 374 | 20240119 | 123000 | 2598173700 | 31500 | 31500 | 31550 | 31500 | 143 |
| 375 | 20240119 | 122900 | 2593669050 | 31500 | 31500 | 31550 | 31500 | 408 |
| 376 | 20240119 | 122800 | 2580814550 | 31500 | 31500 | 31550 | 31500 | 282 |
| 377 | 20240119 | 122700 | 2571931500 | 31500 | 31550 | 31550 | 31500 | 188 |
| 378 | 20240119 | 122600 | 2566009250 | 31550 | 31500 | 31550 | 31500 | 125 |
| 379 | 20240119 | 122500 | 2562071450 | 31500 | 31500 | 31500 | 31500 | 425 |
| 380 | 20240119 | 122400 | 2548683950 | 31500 | 31500 | 31550 | 31500 | 107 |
| 381 | 20240119 | 122300 | 2545313150 | 31550 | 31500 | 31550 | 31500 | 214 |
| 382 | 20240119 | 122200 | 2538566550 | 31500 | 31500 | 31550 | 31500 | 325 |
| 383 | 20240119 | 122100 | 2528329000 | 31500 | 31500 | 31500 | 31500 | 199 |
| 384 | 20240119 | 122000 | 2522060500 | 31500 | 31550 | 31550 | 31500 | 210 |
| 385 | 20240119 | 121900 | 2515445300 | 31500 | 31550 | 31550 | 31500 | 198 |
| 386 | 20240119 | 121800 | 2509207250 | 31500 | 31500 | 31550 | 31500 | 356 |
| 387 | 20240119 | 121700 | 2497989400 | 31550 | 31550 | 31550 | 31500 | 472 |
| 388 | 20240119 | 121600 | 2483100300 | 31500 | 31500 | 31550 | 31500 | 564 |
| 389 | 20240119 | 121500 | 2465319900 | 31500 | 31550 | 31550 | 31500 | 275 |
| 390 | 20240119 | 121400 | 2456651750 | 31550 | 31500 | 31550 | 31500 | 514 |
| 391 | 20240119 | 121300 | 2440458750 | 31550 | 31500 | 31550 | 31500 | 403 |
| 392 | 20240119 | 121200 | 2427757000 | 31500 | 31500 | 31550 | 31500 | 177 |
| 393 | 20240119 | 121100 | 2422180350 | 31550 | 31500 | 31550 | 31500 | 112 |
| 394 | 20240119 | 121000 | 2418650350 | 31500 | 31500 | 31550 | 31500 | 437 |
| 395 | 20240119 | 120900 | 2404882550 | 31550 | 31500 | 31550 | 31500 | 225 |
| 396 | 20240119 | 120800 | 2397790850 | 31500 | 31550 | 31550 | 31500 | 227 |
| 397 | 20240119 | 120700 | 2390640250 | 31500 | 31500 | 31550 | 31500 | 386 |
| 398 | 20240119 | 120600 | 2378481200 | 31550 | 31500 | 31550 | 31500 | 143 |
| 399 | 20240119 | 120500 | 2373976650 | 31500 | 31500 | 31550 | 31500 | 196 |
| 400 | 20240119 | 120400 | 2367802150 | 31500 | 31550 | 31550 | 31500 | 148 |
| 401 | 20240119 | 120300 | 2363140000 | 31500 | 31500 | 31500 | 31500 | 386 |
| 402 | 20240119 | 120200 | 2350981000 | 31500 | 31500 | 31550 | 31500 | 213 |
| 403 | 20240119 | 120100 | 2344271350 | 31550 | 31500 | 31550 | 31500 | 455 |
| 404 | 20240119 | 120000 | 2329920850 | 31500 | 31500 | 31550 | 31500 | 795 |
| 405 | 20240119 | 115900 | 2304852750 | 31550 | 31500 | 31550 | 31500 | 441 |
| 406 | 20240119 | 115800 | 2290961000 | 31500 | 31550 | 31600 | 31500 | 73 |
| 407 | 20240119 | 115700 | 2288657400 | 31550 | 31550 | 31550 | 31500 | 970 |
| 408 | 20240119 | 115600 | 2258059200 | 31550 | 31500 | 31600 | 31500 | 1978 |
| 409 | 20240119 | 115500 | 2195666000 | 31500 | 31550 | 31550 | 31500 | 392 |
| 410 | 20240119 | 115400 | 2183307250 | 31500 | 31550 | 31550 | 31500 | 462 |
| 411 | 20240119 | 115300 | 2168735550 | 31550 | 31550 | 31600 | 31550 | 587 |
| 412 | 20240119 | 115200 | 2150215050 | 31550 | 31550 | 31600 | 31550 | 361 |
| 413 | 20240119 | 115100 | 2138825000 | 31600 | 31550 | 31600 | 31550 | 415 |
| 414 | 20240119 | 115000 | 2125731250 | 31600 | 31600 | 31600 | 31550 | 121 |
| 415 | 20240119 | 114900 | 2121913300 | 31550 | 31550 | 31600 | 31550 | 318 |
| 416 | 20240119 | 114800 | 2111880050 | 31550 | 31550 | 31600 | 31550 | 344 |
| 417 | 20240119 | 114700 | 2101026550 | 31550 | 31550 | 31550 | 31550 | 1031 |
| 418 | 20240119 | 114600 | 2068498500 | 31600 | 31550 | 31600 | 31550 | 294 |
| 419 | 20240119 | 114500 | 2059222600 | 31600 | 31550 | 31600 | 31550 | 99 |
| 420 | 20240119 | 114400 | 2056096550 | 31550 | 31600 | 31650 | 31550 | 359 |
| 421 | 20240119 | 114300 | 2044752300 | 31600 | 31600 | 31650 | 31600 | 146 |
| 422 | 20240119 | 114200 | 2040138450 | 31600 | 31600 | 31600 | 31600 | 187 |
| 423 | 20240119 | 114100 | 2034229250 | 31550 | 31600 | 31600 | 31550 | 328 |
| 424 | 20240119 | 114000 | 2023864650 | 31650 | 31600 | 31650 | 31600 | 182 |
| 425 | 20240119 | 113900 | 2018112950 | 31600 | 31650 | 31650 | 31600 | 142 |
| 426 | 20240119 | 113800 | 2013625500 | 31650 | 31650 | 31650 | 31600 | 197 |
| 427 | 20240119 | 113700 | 2007398500 | 31600 | 31650 | 31650 | 31600 | 342 |
| 428 | 20240119 | 113600 | 1996590800 | 31600 | 31600 | 31650 | 31550 | 810 |
| 429 | 20240119 | 113500 | 1970994300 | 31600 | 31550 | 31600 | 31550 | 161 |
| 430 | 20240119 | 113400 | 1965912700 | 31550 | 31550 | 31550 | 31550 | 59 |
| 431 | 20240119 | 113300 | 1964051250 | 31550 | 31550 | 31600 | 31550 | 337 |
| 432 | 20240119 | 113200 | 1953418350 | 31550 | 31600 | 31600 | 31550 | 343 |
| 433 | 20240119 | 113100 | 1942588400 | 31550 | 31550 | 31600 | 31550 | 197 |
| 434 | 20240119 | 113000 | 1936370900 | 31550 | 31600 | 31600 | 31550 | 489 |
| 435 | 20240119 | 112900 | 1920935000 | 31550 | 31600 | 31600 | 31550 | 188 |
| 436 | 20240119 | 112800 | 1915002500 | 31550 | 31600 | 31600 | 31550 | 138 |
| 437 | 20240119 | 112700 | 1910648100 | 31600 | 31550 | 31600 | 31550 | 140 |
| 438 | 20240119 | 112600 | 1906230600 | 31600 | 31650 | 31650 | 31600 | 387 |
| 439 | 20240119 | 112500 | 1894001100 | 31650 | 31650 | 31650 | 31600 | 194 |
| 440 | 20240119 | 112400 | 1887869800 | 31600 | 31650 | 31650 | 31600 | 190 |
| 441 | 20240119 | 112300 | 1881863050 | 31650 | 31600 | 31650 | 31600 | 248 |
| 442 | 20240119 | 112200 | 1874025700 | 31600 | 31650 | 31650 | 31600 | 334 |
| 443 | 20240119 | 112100 | 1863468500 | 31600 | 31550 | 31700 | 31550 | 1203 |
| 444 | 20240119 | 112000 | 1825406600 | 31550 | 31550 | 31600 | 31550 | 299 |
| 445 | 20240119 | 111900 | 1815967750 | 31600 | 31600 | 31600 | 31550 | 192 |
| 446 | 20240119 | 111800 | 1809909400 | 31550 | 31600 | 31600 | 31550 | 812 |
| 447 | 20240119 | 111700 | 1784261000 | 31600 | 31600 | 31650 | 31550 | 233 |
| 448 | 20240119 | 111600 | 1776897950 | 31550 | 31550 | 31600 | 31550 | 159 |
| 449 | 20240119 | 111500 | 1771880950 | 31600 | 31600 | 31600 | 31600 | 503 |
| 450 | 20240119 | 111400 | 1755986150 | 31650 | 31600 | 31650 | 31600 | 99 |
| 451 | 20240119 | 111300 | 1752857500 | 31650 | 31600 | 31650 | 31600 | 145 |
| 452 | 20240119 | 111200 | 1748275250 | 31600 | 31600 | 31600 | 31550 | 483 |
| 453 | 20240119 | 111100 | 1733027100 | 31550 | 31550 | 31600 | 31550 | 430 |
| 454 | 20240119 | 111000 | 1719460350 | 31600 | 31600 | 31600 | 31600 | 3 |
| 455 | 20240119 | 110900 | 1719365550 | 31550 | 31600 | 31600 | 31550 | 307 |
| 456 | 20240119 | 110800 | 1709667350 | 31600 | 31600 | 31650 | 31600 | 124 |
| 457 | 20240119 | 110700 | 1705748650 | 31600 | 31600 | 31650 | 31600 | 527 |
| 458 | 20240119 | 110600 | 1689095200 | 31650 | 31650 | 31650 | 31600 | 155 |
| 459 | 20240119 | 110500 | 1684195000 | 31600 | 31600 | 31600 | 31550 | 454 |
| 460 | 20240119 | 110400 | 1669854200 | 31600 | 31550 | 31600 | 31550 | 331 |
| 461 | 20240119 | 110300 | 1659410650 | 31600 | 31600 | 31600 | 31600 | 359 |
| 462 | 20240119 | 110200 | 1648066250 | 31600 | 31600 | 31600 | 31550 | 993 |
| 463 | 20240119 | 110100 | 1616693400 | 31600 | 31600 | 31600 | 31550 | 647 |
| 464 | 20240119 | 110000 | 1596253850 | 31550 | 31550 | 31600 | 31550 | 375 |
| 465 | 20240119 | 105900 | 1584421000 | 31600 | 31600 | 31600 | 31550 | 213 |
| 466 | 20240119 | 105800 | 1577698950 | 31600 | 31550 | 31600 | 31550 | 817 |
| 467 | 20240119 | 105700 | 1551888450 | 31600 | 31550 | 31600 | 31550 | 382 |
| 468 | 20240119 | 105600 | 1539825900 | 31600 | 31550 | 31600 | 31550 | 259 |
| 469 | 20240119 | 105500 | 1531653900 | 31550 | 31550 | 31600 | 31550 | 200 |
| 470 | 20240119 | 105400 | 1525343550 | 31600 | 31600 | 31600 | 31550 | 133 |
| 471 | 20240119 | 105300 | 1521146800 | 31550 | 31550 | 31600 | 31550 | 215 |
| 472 | 20240119 | 105200 | 1514363000 | 31550 | 31550 | 31550 | 31550 | 346 |
| 473 | 20240119 | 105100 | 1503446700 | 31600 | 31550 | 31600 | 31550 | 120 |
| 474 | 20240119 | 105000 | 1499660150 | 31600 | 31600 | 31600 | 31550 | 168 |
| 475 | 20240119 | 104900 | 1494359500 | 31600 | 31550 | 31600 | 31550 | 366 |
| 476 | 20240119 | 104800 | 1482811850 | 31600 | 31550 | 31600 | 31550 | 87 |
| 477 | 20240119 | 104700 | 1480065550 | 31550 | 31600 | 31600 | 31550 | 145 |
| 478 | 20240119 | 104600 | 1475490750 | 31600 | 31600 | 31600 | 31550 | 230 |
| 479 | 20240119 | 104500 | 1468231700 | 31600 | 31550 | 31600 | 31550 | 433 |
| 480 | 20240119 | 104400 | 1454567400 | 31600 | 31550 | 31600 | 31550 | 354 |
| 481 | 20240119 | 104300 | 1443382900 | 31550 | 31600 | 31600 | 31550 | 19 |
| 482 | 20240119 | 104200 | 1442782850 | 31550 | 31600 | 31600 | 31550 | 66 |
| 483 | 20240119 | 104100 | 1440699300 | 31600 | 31600 | 31600 | 31550 | 482 |
| 484 | 20240119 | 104000 | 1425484500 | 31550 | 31600 | 31600 | 31550 | 49 |
| 485 | 20240119 | 103900 | 1423937600 | 31600 | 31550 | 31600 | 31550 | 12 |
| 486 | 20240119 | 103800 | 1423558600 | 31550 | 31600 | 31600 | 31550 | 272 |
| 487 | 20240119 | 103700 | 1414976500 | 31600 | 31600 | 31600 | 31550 | 45 |
| 488 | 20240119 | 103600 | 1413556150 | 31550 | 31550 | 31600 | 31550 | 37 |
| 489 | 20240119 | 103500 | 1412388250 | 31600 | 31650 | 31650 | 31550 | 872 |
| 490 | 20240119 | 103400 | 1384833600 | 31600 | 31650 | 31650 | 31600 | 440 |
| 491 | 20240119 | 103300 | 1370929350 | 31650 | 31600 | 31650 | 31600 | 19 |
| 492 | 20240119 | 103200 | 1370328600 | 31650 | 31650 | 31650 | 31650 | 15 |
| 493 | 20240119 | 103100 | 1369853850 | 31650 | 31600 | 31650 | 31600 | 161 |
| 494 | 20240119 | 103000 | 1364762850 | 31600 | 31650 | 31650 | 31600 | 311 |
| 495 | 20240119 | 102900 | 1354934700 | 31650 | 31600 | 31650 | 31600 | 264 |
| 496 | 20240119 | 102800 | 1346592000 | 31600 | 31600 | 31600 | 31600 | 466 |
| 497 | 20240119 | 102700 | 1331866400 | 31650 | 31600 | 31650 | 31550 | 259 |
| 498 | 20240119 | 102600 | 1323683450 | 31600 | 31600 | 31650 | 31600 | 799 |
| 499 | 20240119 | 102500 | 1298434950 | 31600 | 31650 | 31650 | 31600 | 524 |
| 500 | 20240119 | 102400 | 1281876200 | 31650 | 31600 | 31650 | 31600 | 18 |
| 501 | 20240119 | 102300 | 1281307000 | 31650 | 31650 | 31650 | 31600 | 270 |
| 502 | 20240119 | 102200 | 1272773200 | 31600 | 31600 | 31650 | 31550 | 949 |
| 503 | 20240119 | 102100 | 1242770900 | 31600 | 31600 | 31650 | 31600 | 1094 |
| 504 | 20240119 | 102000 | 1208196050 | 31600 | 31650 | 31650 | 31600 | 44 |
| 505 | 20240119 | 101900 | 1206805100 | 31600 | 31650 | 31650 | 31600 | 1452 |
| 506 | 20240119 | 101800 | 1160860800 | 31600 | 31650 | 31650 | 31600 | 932 |
| 507 | 20240119 | 101700 | 1131363050 | 31650 | 31700 | 31700 | 31650 | 137 |
| 508 | 20240119 | 101600 | 1127022350 | 31700 | 31700 | 31750 | 31650 | 608 |
| 509 | 20240119 | 101500 | 1107753350 | 31750 | 31700 | 31750 | 31700 | 270 |
| 510 | 20240119 | 101400 | 1099193250 | 31750 | 31750 | 31750 | 31750 | 12 |
| 511 | 20240119 | 101300 | 1098812250 | 31700 | 31750 | 31750 | 31700 | 40 |
| 512 | 20240119 | 101200 | 1097542750 | 31750 | 31700 | 31750 | 31700 | 246 |
| 513 | 20240119 | 101100 | 1089743950 | 31700 | 31750 | 31750 | 31700 | 22 |
| 514 | 20240119 | 101000 | 1089045650 | 31750 | 31750 | 31750 | 31700 | 32 |
| 515 | 20240119 | 100900 | 1088029900 | 31750 | 31750 | 31750 | 31700 | 93 |
| 516 | 20240119 | 100800 | 1085080950 | 31700 | 31750 | 31750 | 31700 | 515 |
| 517 | 20240119 | 100700 | 1068733250 | 31800 | 31850 | 31850 | 31750 | 746 |
| 518 | 20240119 | 100600 | 1045034100 | 31800 | 31850 | 31850 | 31800 | 803 |
| 519 | 20240119 | 100500 | 1019498500 | 31800 | 31850 | 31850 | 31800 | 43 |
| 520 | 20240119 | 100400 | 1018130700 | 31800 | 31800 | 31850 | 31800 | 373 |
| 521 | 20240119 | 100300 | 1006269000 | 31850 | 31850 | 31850 | 31800 | 175 |
| 522 | 20240119 | 100200 | 1000703200 | 31850 | 31800 | 31850 | 31800 | 11 |
| 523 | 20240119 | 100100 | 1000353050 | 31800 | 31850 | 31850 | 31800 | 419 |
| 524 | 20240119 | 100000 | 987028200 | 31800 | 31850 | 31850 | 31800 | 272 |
| 525 | 20240119 | 095900 | 978377350 | 31800 | 31850 | 31850 | 31800 | 17 |
| 526 | 20240119 | 095800 | 977836100 | 31850 | 31800 | 31850 | 31750 | 403 |
| 527 | 20240119 | 095700 | 965021650 | 31750 | 31800 | 31850 | 31750 | 963 |
| 528 | 20240119 | 095600 | 934399200 | 31800 | 31850 | 31850 | 31800 | 25 |
| 529 | 20240119 | 095500 | 933603650 | 31800 | 31850 | 31850 | 31800 | 51 |
| 530 | 20240119 | 095400 | 931980850 | 31850 | 31800 | 31850 | 31800 | 47 |
| 531 | 20240119 | 095300 | 930485450 | 31800 | 31850 | 31850 | 31800 | 358 |
| 532 | 20240119 | 095200 | 919100800 | 31850 | 31850 | 31850 | 31850 | 111 |
| 533 | 20240119 | 095100 | 915565450 | 31850 | 31850 | 31850 | 31850 | 208 |
| 534 | 20240119 | 095000 | 908940650 | 31800 | 31850 | 31900 | 31800 | 344 |
| 535 | 20240119 | 094900 | 897984200 | 31850 | 31900 | 31900 | 31850 | 597 |
| 536 | 20240119 | 094800 | 878969250 | 31850 | 31850 | 31850 | 31850 | 742 |
| 537 | 20240119 | 094700 | 855336550 | 31850 | 31850 | 31850 | 31800 | 58 |
| 538 | 20240119 | 094600 | 853491250 | 31850 | 31800 | 31850 | 31800 | 247 |
| 539 | 20240119 | 094500 | 845636400 | 31850 | 31900 | 31900 | 31850 | 357 |
| 540 | 20240119 | 094400 | 834265500 | 31900 | 31850 | 31900 | 31850 | 14 |
| 541 | 20240119 | 094300 | 833819200 | 31900 | 31850 | 31900 | 31850 | 276 |
| 542 | 20240119 | 094200 | 825028000 | 31850 | 31900 | 31900 | 31850 | 589 |
| 543 | 20240119 | 094100 | 806261000 | 31900 | 31900 | 31900 | 31850 | 157 |
| 544 | 20240119 | 094000 | 801253000 | 31900 | 31850 | 31900 | 31850 | 808 |
| 545 | 20240119 | 093900 | 775518150 | 31850 | 31850 | 31900 | 31800 | 378 |
| 546 | 20240119 | 093800 | 763479050 | 31850 | 31900 | 31900 | 31850 | 874 |
| 547 | 20240119 | 093700 | 735640350 | 31850 | 31850 | 31900 | 31850 | 119 |
| 548 | 20240119 | 093600 | 731849550 | 31850 | 31850 | 31900 | 31850 | 485 |
| 549 | 20240119 | 093500 | 716402050 | 31850 | 31850 | 31850 | 31800 | 582 |
| 550 | 20240119 | 093400 | 697887200 | 31850 | 31850 | 31850 | 31800 | 651 |
| 551 | 20240119 | 093300 | 677164900 | 31800 | 31900 | 31900 | 31800 | 64 |
| 552 | 20240119 | 093200 | 675126450 | 31850 | 31850 | 31850 | 31850 | 73 |
| 553 | 20240119 | 093100 | 672801400 | 31850 | 31900 | 31900 | 31850 | 699 |
| 554 | 20240119 | 093000 | 650532600 | 31850 | 31850 | 31900 | 31850 | 70 |
| 555 | 20240119 | 092900 | 648301750 | 31850 | 31850 | 31900 | 31850 | 419 |
| 556 | 20240119 | 092800 | 634956550 | 31850 | 31850 | 31850 | 31850 | 552 |
| 557 | 20240119 | 092700 | 617375350 | 31800 | 31850 | 31850 | 31800 | 266 |
| 558 | 20240119 | 092600 | 608913050 | 31800 | 31800 | 31850 | 31800 | 311 |
| 559 | 20240119 | 092500 | 599023100 | 31750 | 31800 | 31800 | 31750 | 152 |
| 560 | 20240119 | 092400 | 594189850 | 31750 | 31750 | 31800 | 31750 | 693 |
| 561 | 20240119 | 092300 | 572187050 | 31750 | 31750 | 31800 | 31750 | 1656 |
| 562 | 20240119 | 092200 | 519608500 | 31800 | 31800 | 31800 | 31750 | 181 |
| 563 | 20240119 | 092100 | 513852900 | 31750 | 31800 | 31850 | 31750 | 1574 |
| 564 | 20240119 | 092000 | 463793950 | 31850 | 31850 | 31900 | 31800 | 1779 |
| 565 | 20240119 | 091900 | 407118900 | 31850 | 31850 | 31900 | 31850 | 668 |
| 566 | 20240119 | 091800 | 385819500 | 31900 | 31800 | 31900 | 31800 | 1220 |
| 567 | 20240119 | 091700 | 346962800 | 31800 | 31850 | 31850 | 31800 | 46 |
| 568 | 20240119 | 091600 | 345498800 | 31850 | 31850 | 31850 | 31800 | 359 |
| 569 | 20240119 | 091500 | 334081700 | 31850 | 31800 | 31850 | 31800 | 755 |
| 570 | 20240119 | 091400 | 310072650 | 31800 | 31750 | 31800 | 31750 | 985 |
| 571 | 20240119 | 091300 | 278750750 | 31750 | 31800 | 31800 | 31750 | 88 |
| 572 | 20240119 | 091200 | 275953400 | 31750 | 31750 | 31800 | 31750 | 2155 |
| 573 | 20240119 | 091100 | 207531450 | 31750 | 31750 | 31800 | 31750 | 166 |
| 574 | 20240119 | 091000 | 202255500 | 31800 | 31850 | 31850 | 31750 | 1062 |
| 575 | 20240119 | 090900 | 168514850 | 31850 | 31800 | 31850 | 31800 | 229 |
| 576 | 20240119 | 090800 | 161228650 | 31800 | 31800 | 31800 | 31750 | 1134 |
| 577 | 20240119 | 090700 | 125179150 | 31800 | 31700 | 31800 | 31650 | 1095 |
| 578 | 20240119 | 090600 | 90423900 | 31650 | 31750 | 31750 | 31650 | 163 |
| 579 | 20240119 | 090500 | 85256650 | 31750 | 31650 | 31750 | 31650 | 302 |
| 580 | 20240119 | 090400 | 75683400 | 31650 | 31650 | 31700 | 31650 | 107 |
| 581 | 20240119 | 090300 | 72295100 | 31650 | 31700 | 31750 | 31650 | 683 |
| 582 | 20240119 | 090200 | 50639100 | 31700 | 31800 | 31800 | 31700 | 100 |
| 583 | 20240119 | 090100 | 47464800 | 31750 | 31750 | 31800 | 31750 | 895 |
| 584 | 20240119 | 090000 | 19019300 | 31700 | 31550 | 31700 | 31550 | 602 |