32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240117 | 185300 | 14100574950 | 36100 | 36100 | 36100 | 36100 | 14448 |
| 3 | 20240117 | 185200 | 14100574950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 4 | 20240117 | 185100 | 14100574950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 5 | 20240117 | 185000 | 14100574950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 6 | 20240117 | 184900 | 14100574950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 7 | 20240117 | 184800 | 14100574950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 8 | 20240117 | 184700 | 14100574950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 9 | 20240117 | 184600 | 14100574950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 10 | 20240117 | 184500 | 14100574950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 11 | 20240117 | 184400 | 14100574950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 12 | 20240117 | 184300 | 14100574950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 13 | 20240117 | 184200 | 14100574950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 14 | 20240117 | 184100 | 14100574950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 15 | 20240117 | 184000 | 14100574950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 16 | 20240117 | 183900 | 14100574950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 17 | 20240117 | 183800 | 14100574950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 18 | 20240117 | 183700 | 14100574950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 19 | 20240117 | 183600 | 14100574950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 20 | 20240117 | 183500 | 14100574950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 21 | 20240117 | 183400 | 14100574950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 22 | 20240117 | 183300 | 14100574950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 23 | 20240117 | 183200 | 14100574950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 24 | 20240117 | 183100 | 14100574950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 25 | 20240117 | 183000 | 14100574950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 26 | 20240117 | 182900 | 14100574950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 27 | 20240117 | 182800 | 14100574950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 28 | 20240117 | 182700 | 14100574950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 29 | 20240117 | 182600 | 14100574950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 30 | 20240117 | 182500 | 14100574950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 31 | 20240117 | 182400 | 14100574950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 32 | 20240117 | 182300 | 14100574950 | 36100 | 36100 | 36100 | 36100 | 14448 |
| 33 | 20240117 | 182200 | 14100574950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 34 | 20240117 | 182100 | 14100574950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 35 | 20240117 | 182000 | 14100574950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 36 | 20240117 | 181900 | 14100574950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 37 | 20240117 | 181800 | 14100574950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 38 | 20240117 | 181700 | 14100574950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 39 | 20240117 | 181600 | 14100574950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 40 | 20240117 | 181500 | 14100574950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 41 | 20240117 | 181400 | 14100574950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 42 | 20240117 | 181300 | 14100574950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 43 | 20240117 | 181200 | 14100574950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 44 | 20240117 | 181100 | 14100574950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 45 | 20240117 | 181000 | 14100574950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 46 | 20240117 | 180900 | 14100574950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 47 | 20240117 | 180800 | 14100574950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 48 | 20240117 | 180700 | 14100574950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 49 | 20240117 | 180600 | 14100574950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 50 | 20240117 | 180500 | 14100574950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 51 | 20240117 | 180400 | 14100574950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 52 | 20240117 | 180300 | 14100574950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 53 | 20240117 | 180200 | 14100574950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 54 | 20240117 | 180100 | 14100574950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 55 | 20240117 | 180000 | 14100574950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 56 | 20240117 | 175900 | 14100574950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 57 | 20240117 | 175800 | 14100574950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 58 | 20240117 | 175700 | 14100574950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 59 | 20240117 | 175600 | 14100574950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 60 | 20240117 | 175500 | 14100574950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 61 | 20240117 | 175400 | 14100574950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 62 | 20240117 | 175300 | 14100574950 | 36100 | 36100 | 36100 | 36100 | 14448 |
| 63 | 20240117 | 175200 | 14100574950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 64 | 20240117 | 175100 | 14100574950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 65 | 20240117 | 175000 | 14100574950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 66 | 20240117 | 174900 | 14100574950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 67 | 20240117 | 174800 | 14100574950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 68 | 20240117 | 174700 | 14100574950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 69 | 20240117 | 174600 | 14100574950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 70 | 20240117 | 174500 | 14100574950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 71 | 20240117 | 174400 | 14100574950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 72 | 20240117 | 174300 | 14100574950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 73 | 20240117 | 174200 | 14100574950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 74 | 20240117 | 174100 | 14100574950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 75 | 20240117 | 174000 | 14100574950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 76 | 20240117 | 173900 | 14100574950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 77 | 20240117 | 173800 | 14100574950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 78 | 20240117 | 173700 | 14100574950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 79 | 20240117 | 173600 | 14100574950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 80 | 20240117 | 173500 | 14100574950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 81 | 20240117 | 173400 | 14100574950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 82 | 20240117 | 173300 | 14100574950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 83 | 20240117 | 173200 | 14100574950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 84 | 20240117 | 173100 | 14100574950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 85 | 20240117 | 173000 | 14100574950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 86 | 20240117 | 172900 | 14100574950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 87 | 20240117 | 172800 | 14100574950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 88 | 20240117 | 172700 | 14100574950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 89 | 20240117 | 172600 | 14100574950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 90 | 20240117 | 172500 | 14100574950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 91 | 20240117 | 172400 | 14100574950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 92 | 20240117 | 172300 | 14100574950 | 36100 | 36100 | 36100 | 36100 | 14448 |
| 93 | 20240117 | 172200 | 14100574950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 94 | 20240117 | 172100 | 14100574950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 95 | 20240117 | 172000 | 14100574950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 96 | 20240117 | 171900 | 14100574950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 97 | 20240117 | 171800 | 14100574950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 98 | 20240117 | 171700 | 14100574950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 99 | 20240117 | 171600 | 14100574950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 100 | 20240117 | 171500 | 14100574950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 101 | 20240117 | 171400 | 14100574950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 102 | 20240117 | 171300 | 14100574950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 103 | 20240117 | 171200 | 14100574950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 104 | 20240117 | 171100 | 14100574950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 105 | 20240117 | 171000 | 14100574950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 106 | 20240117 | 170900 | 14100574950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 107 | 20240117 | 170800 | 14100574950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 108 | 20240117 | 170700 | 14100574950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 109 | 20240117 | 170600 | 14100574950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 110 | 20240117 | 170500 | 14100574950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 111 | 20240117 | 170400 | 14100574950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 112 | 20240117 | 170300 | 14100574950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 113 | 20240117 | 170200 | 14100574950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 114 | 20240117 | 170100 | 14100574950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 115 | 20240117 | 170000 | 14100574950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 116 | 20240117 | 165900 | 14100574950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 117 | 20240117 | 165800 | 14100574950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 118 | 20240117 | 165700 | 14100574950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 119 | 20240117 | 165600 | 14100574950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 120 | 20240117 | 165500 | 14100574950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 121 | 20240117 | 165400 | 14100574950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 122 | 20240117 | 165300 | 14100574950 | 36100 | 36100 | 36100 | 36100 | 14448 |
| 123 | 20240117 | 165200 | 14100574950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 124 | 20240117 | 165100 | 14100574950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 125 | 20240117 | 165000 | 14100574950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 126 | 20240117 | 164900 | 14100574950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 127 | 20240117 | 164800 | 14100574950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 128 | 20240117 | 164700 | 14100574950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 129 | 20240117 | 164600 | 14100574950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 130 | 20240117 | 164500 | 14100574950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 131 | 20240117 | 164400 | 14100574950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 132 | 20240117 | 164300 | 14100574950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 133 | 20240117 | 164200 | 14100574950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 134 | 20240117 | 164100 | 14100574950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 135 | 20240117 | 164000 | 14100574950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 136 | 20240117 | 163900 | 14100574950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 137 | 20240117 | 163800 | 14100574950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 138 | 20240117 | 163700 | 14100574950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 139 | 20240117 | 163600 | 14100574950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 140 | 20240117 | 163500 | 14100574950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 141 | 20240117 | 163400 | 14100574950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 142 | 20240117 | 163300 | 14100574950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 143 | 20240117 | 163200 | 14100574950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 144 | 20240117 | 163100 | 14100574950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 145 | 20240117 | 163000 | 14100574950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 146 | 20240117 | 162900 | 14100574950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 147 | 20240117 | 162800 | 14100574950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 148 | 20240117 | 162700 | 14100574950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 149 | 20240117 | 162600 | 14100574950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 150 | 20240117 | 162500 | 14100574950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 151 | 20240117 | 162400 | 14100574950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 152 | 20240117 | 162300 | 14100574950 | 36100 | 36100 | 36100 | 36100 | 14448 |
| 153 | 20240117 | 162200 | 14100574950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 154 | 20240117 | 162100 | 14100574950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 155 | 20240117 | 162000 | 14100574950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 156 | 20240117 | 161900 | 14100574950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 157 | 20240117 | 161800 | 14100574950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 158 | 20240117 | 161700 | 14100574950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 159 | 20240117 | 161600 | 14100574950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 160 | 20240117 | 161500 | 14100574950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 161 | 20240117 | 161400 | 14100574950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 162 | 20240117 | 161300 | 14100574950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 163 | 20240117 | 161200 | 14100574950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 164 | 20240117 | 161100 | 14100574950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 165 | 20240117 | 161000 | 14100574950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 166 | 20240117 | 160900 | 14100574950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 167 | 20240117 | 160800 | 14100574950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 168 | 20240117 | 160700 | 14100574950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 169 | 20240117 | 160600 | 14100574950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 170 | 20240117 | 160500 | 14100574950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 171 | 20240117 | 160400 | 14100574950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 172 | 20240117 | 160300 | 14100574950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 173 | 20240117 | 160200 | 14100574950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 174 | 20240117 | 160100 | 14100574950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 175 | 20240117 | 160000 | 14100574950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 176 | 20240117 | 155900 | 14100574950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 177 | 20240117 | 155800 | 14100574950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 178 | 20240117 | 155700 | 14100574950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 179 | 20240117 | 155600 | 14100574950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 180 | 20240117 | 155500 | 14100574950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 181 | 20240117 | 155400 | 14100574950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 182 | 20240117 | 155300 | 14100574950 | 36100 | 36100 | 36100 | 36100 | 14448 |
| 183 | 20240117 | 155200 | 14100574950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 184 | 20240117 | 155100 | 14100574950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 185 | 20240117 | 155000 | 14100574950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 186 | 20240117 | 154900 | 14100574950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 187 | 20240117 | 154800 | 14100574950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 188 | 20240117 | 154700 | 14100574950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 189 | 20240117 | 154600 | 14100574950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 190 | 20240117 | 154500 | 14100574950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 191 | 20240117 | 154400 | 14100574950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 192 | 20240117 | 154300 | 14100574950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 193 | 20240117 | 154200 | 14100574950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 194 | 20240117 | 154100 | 14100574950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 195 | 20240117 | 154000 | 14100574950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 196 | 20240117 | 153900 | 14100574950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 197 | 20240117 | 153800 | 14100574950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 198 | 20240117 | 153700 | 14100574950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 199 | 20240117 | 153600 | 14100574950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 200 | 20240117 | 153500 | 14100574950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 201 | 20240117 | 153400 | 14100574950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 202 | 20240117 | 153300 | 14100574950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 203 | 20240117 | 153200 | 14100574950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 204 | 20240117 | 153100 | 14100574950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 205 | 20240117 | 153000 | 14100574950 | 36100 | 36100 | 36100 | 36100 | 14448 |
| 206 | 20240117 | 152900 | 13579002150 | 36100 | 36100 | 36100 | 36100 | 0 |
| 207 | 20240117 | 152800 | 13579002150 | 36100 | 36100 | 36100 | 36100 | 0 |
| 208 | 20240117 | 152700 | 13579002150 | 36100 | 36100 | 36100 | 36100 | 0 |
| 209 | 20240117 | 152600 | 13579002150 | 36100 | 36100 | 36100 | 36100 | 0 |
| 210 | 20240117 | 152500 | 13579002150 | 36100 | 36100 | 36100 | 36100 | 0 |
| 211 | 20240117 | 152400 | 13579002150 | 36100 | 36100 | 36100 | 36100 | 0 |
| 212 | 20240117 | 152300 | 13579002150 | 36100 | 36100 | 36100 | 36100 | 0 |
| 213 | 20240117 | 152200 | 13579002150 | 36100 | 36100 | 36100 | 36100 | 0 |
| 214 | 20240117 | 152100 | 13579002150 | 36100 | 36100 | 36100 | 36100 | 0 |
| 215 | 20240117 | 152000 | 13579002150 | 36100 | 36100 | 36100 | 36100 | 0 |
| 216 | 20240117 | 151900 | 13579002150 | 36100 | 36200 | 36200 | 36100 | 2338 |
| 217 | 20240117 | 151800 | 13494527500 | 36200 | 36200 | 36200 | 36050 | 3038 |
| 218 | 20240117 | 151700 | 13384827700 | 36200 | 36200 | 36200 | 36100 | 860 |
| 219 | 20240117 | 151600 | 13353723200 | 36050 | 36100 | 36200 | 36000 | 1858 |
| 220 | 20240117 | 151500 | 13286721400 | 36150 | 36150 | 36150 | 36050 | 314 |
| 221 | 20240117 | 151400 | 13275392650 | 36150 | 36100 | 36150 | 36000 | 1949 |
| 222 | 20240117 | 151300 | 13205047800 | 36050 | 36100 | 36150 | 36050 | 1211 |
| 223 | 20240117 | 151200 | 13161323300 | 36150 | 36250 | 36250 | 36000 | 4301 |
| 224 | 20240117 | 151100 | 13006221600 | 36250 | 36200 | 36250 | 36100 | 1814 |
| 225 | 20240117 | 151000 | 12940638450 | 36250 | 36300 | 36300 | 36250 | 407 |
| 226 | 20240117 | 150900 | 12925881800 | 36300 | 36350 | 36350 | 36250 | 402 |
| 227 | 20240117 | 150800 | 12911290100 | 36250 | 36350 | 36400 | 36250 | 1045 |
| 228 | 20240117 | 150700 | 12873361150 | 36350 | 36250 | 36350 | 36250 | 2124 |
| 229 | 20240117 | 150600 | 12796161100 | 36300 | 36300 | 36350 | 36300 | 580 |
| 230 | 20240117 | 150500 | 12775104600 | 36300 | 36300 | 36300 | 36250 | 794 |
| 231 | 20240117 | 150400 | 12746287700 | 36300 | 36300 | 36300 | 36300 | 44 |
| 232 | 20240117 | 150300 | 12744690500 | 36300 | 36300 | 36300 | 36250 | 96 |
| 233 | 20240117 | 150200 | 12741208750 | 36300 | 36250 | 36300 | 36150 | 5959 |
| 234 | 20240117 | 150100 | 12525583550 | 36250 | 36200 | 36250 | 36200 | 893 |
| 235 | 20240117 | 150000 | 12493232200 | 36200 | 36100 | 36250 | 36100 | 1909 |
| 236 | 20240117 | 145900 | 12424214500 | 36150 | 36200 | 36250 | 36100 | 599 |
| 237 | 20240117 | 145800 | 12402559550 | 36200 | 36250 | 36250 | 36150 | 537 |
| 238 | 20240117 | 145700 | 12383137300 | 36250 | 36200 | 36250 | 36150 | 1471 |
| 239 | 20240117 | 145600 | 12329841500 | 36200 | 36250 | 36250 | 36100 | 1240 |
| 240 | 20240117 | 145500 | 12284964000 | 36250 | 36050 | 36250 | 36000 | 4986 |
| 241 | 20240117 | 145400 | 12104719200 | 36100 | 36100 | 36150 | 36000 | 5753 |
| 242 | 20240117 | 145300 | 11897485250 | 36100 | 36200 | 36200 | 36050 | 8908 |
| 243 | 20240117 | 145200 | 11576290650 | 36200 | 36200 | 36200 | 36100 | 1089 |
| 244 | 20240117 | 145100 | 11536954600 | 36200 | 36250 | 36250 | 36100 | 111 |
| 245 | 20240117 | 145000 | 11532941700 | 36250 | 36200 | 36250 | 36100 | 968 |
| 246 | 20240117 | 144900 | 11497922550 | 36200 | 36250 | 36250 | 36150 | 112 |
| 247 | 20240117 | 144800 | 11493867600 | 36250 | 36250 | 36250 | 36050 | 27908 |
| 248 | 20240117 | 144700 | 10484817450 | 36250 | 36300 | 36300 | 36250 | 1505 |
| 249 | 20240117 | 144600 | 10430259150 | 36300 | 36300 | 36300 | 36250 | 94 |
| 250 | 20240117 | 144500 | 10426849900 | 36300 | 36350 | 36350 | 36250 | 378 |
| 251 | 20240117 | 144400 | 10413130700 | 36350 | 36300 | 36350 | 36300 | 1132 |
| 252 | 20240117 | 144300 | 10372036550 | 36300 | 36300 | 36350 | 36250 | 92 |
| 253 | 20240117 | 144200 | 10368696900 | 36350 | 36350 | 36350 | 36250 | 1461 |
| 254 | 20240117 | 144100 | 10315694700 | 36350 | 36400 | 36400 | 36300 | 54 |
| 255 | 20240117 | 144000 | 10313731850 | 36300 | 36300 | 36400 | 36300 | 72 |
| 256 | 20240117 | 143900 | 10311116100 | 36400 | 36400 | 36400 | 36300 | 336 |
| 257 | 20240117 | 143800 | 10298914600 | 36400 | 36350 | 36400 | 36300 | 511 |
| 258 | 20240117 | 143700 | 10280355100 | 36350 | 36350 | 36350 | 36250 | 5763 |
| 259 | 20240117 | 143600 | 10071357350 | 36300 | 36350 | 36350 | 36300 | 221 |
| 260 | 20240117 | 143500 | 10063334200 | 36350 | 36350 | 36350 | 36300 | 59 |
| 261 | 20240117 | 143400 | 10061189700 | 36350 | 36300 | 36350 | 36250 | 475 |
| 262 | 20240117 | 143300 | 10043947550 | 36300 | 36300 | 36300 | 36250 | 140 |
| 263 | 20240117 | 143200 | 10038865700 | 36300 | 36300 | 36300 | 36250 | 288 |
| 264 | 20240117 | 143100 | 10028421150 | 36300 | 36300 | 36350 | 36300 | 435 |
| 265 | 20240117 | 143000 | 10012628750 | 36300 | 36250 | 36350 | 36250 | 106 |
| 266 | 20240117 | 142900 | 10008780750 | 36350 | 36350 | 36350 | 36250 | 130 |
| 267 | 20240117 | 142800 | 10004062200 | 36350 | 36350 | 36350 | 36250 | 390 |
| 268 | 20240117 | 142700 | 9989915150 | 36350 | 36350 | 36350 | 36250 | 197 |
| 269 | 20240117 | 142600 | 9982764250 | 36350 | 36300 | 36350 | 36250 | 1769 |
| 270 | 20240117 | 142500 | 9918620250 | 36300 | 36300 | 36350 | 36250 | 1840 |
| 271 | 20240117 | 142400 | 9851830600 | 36350 | 36350 | 36350 | 36300 | 270 |
| 272 | 20240117 | 142300 | 9842028250 | 36350 | 36350 | 36350 | 36250 | 68 |
| 273 | 20240117 | 142200 | 9839560000 | 36350 | 36350 | 36350 | 36250 | 1244 |
| 274 | 20240117 | 142100 | 9794348450 | 36300 | 36250 | 36350 | 36250 | 2248 |
| 275 | 20240117 | 142000 | 9712747500 | 36300 | 36350 | 36350 | 36250 | 1464 |
| 276 | 20240117 | 141900 | 9659606100 | 36300 | 36350 | 36350 | 36300 | 173 |
| 277 | 20240117 | 141800 | 9653325000 | 36300 | 36350 | 36350 | 36300 | 504 |
| 278 | 20240117 | 141700 | 9635028600 | 36300 | 36350 | 36350 | 36300 | 178 |
| 279 | 20240117 | 141600 | 9628563400 | 36300 | 36350 | 36350 | 36250 | 5722 |
| 280 | 20240117 | 141500 | 9420851750 | 36350 | 36400 | 36400 | 36300 | 268 |
| 281 | 20240117 | 141400 | 9411116350 | 36350 | 36350 | 36400 | 36300 | 775 |
| 282 | 20240117 | 141300 | 9382949500 | 36350 | 36400 | 36400 | 36300 | 1514 |
| 283 | 20240117 | 141200 | 9327943050 | 36400 | 36400 | 36400 | 36350 | 161 |
| 284 | 20240117 | 141100 | 9322088750 | 36350 | 36400 | 36450 | 36350 | 735 |
| 285 | 20240117 | 141000 | 9295340400 | 36350 | 36350 | 36450 | 36350 | 272 |
| 286 | 20240117 | 140900 | 9285447300 | 36350 | 36400 | 36400 | 36350 | 84 |
| 287 | 20240117 | 140800 | 9282392000 | 36350 | 36400 | 36450 | 36350 | 409 |
| 288 | 20240117 | 140700 | 9267508600 | 36450 | 36400 | 36500 | 36400 | 628 |
| 289 | 20240117 | 140600 | 9244599300 | 36400 | 36500 | 36550 | 36400 | 2584 |
| 290 | 20240117 | 140500 | 9150402600 | 36550 | 36600 | 36600 | 36450 | 235 |
| 291 | 20240117 | 140400 | 9141824600 | 36600 | 36550 | 36600 | 36450 | 2403 |
| 292 | 20240117 | 140300 | 9053962100 | 36550 | 36500 | 36550 | 36450 | 504 |
| 293 | 20240117 | 140200 | 9035567450 | 36500 | 36500 | 36550 | 36500 | 1254 |
| 294 | 20240117 | 140100 | 8989793000 | 36550 | 36550 | 36550 | 36500 | 137 |
| 295 | 20240117 | 140000 | 8984790150 | 36550 | 36550 | 36550 | 36500 | 175 |
| 296 | 20240117 | 135900 | 8978399950 | 36550 | 36550 | 36550 | 36550 | 66 |
| 297 | 20240117 | 135800 | 8975987650 | 36550 | 36500 | 36600 | 36500 | 138 |
| 298 | 20240117 | 135700 | 8970947800 | 36550 | 36500 | 36550 | 36450 | 887 |
| 299 | 20240117 | 135600 | 8938574750 | 36500 | 36550 | 36550 | 36450 | 403 |
| 300 | 20240117 | 135500 | 8923865750 | 36500 | 36450 | 36550 | 36450 | 400 |
| 301 | 20240117 | 135400 | 8909265700 | 36450 | 36450 | 36500 | 36450 | 93 |
| 302 | 20240117 | 135300 | 8905875600 | 36450 | 36500 | 36500 | 36450 | 162 |
| 303 | 20240117 | 135200 | 8899964750 | 36500 | 36550 | 36550 | 36500 | 294 |
| 304 | 20240117 | 135100 | 8889223000 | 36550 | 36600 | 36600 | 36500 | 649 |
| 305 | 20240117 | 135000 | 8865504300 | 36600 | 36650 | 36650 | 36600 | 1529 |
| 306 | 20240117 | 134900 | 8809492350 | 36650 | 36600 | 36650 | 36600 | 1257 |
| 307 | 20240117 | 134800 | 8763435050 | 36600 | 36600 | 36600 | 36550 | 543 |
| 308 | 20240117 | 134700 | 8743568250 | 36550 | 36600 | 36650 | 36550 | 3250 |
| 309 | 20240117 | 134600 | 8624625100 | 36550 | 36500 | 36600 | 36500 | 577 |
| 310 | 20240117 | 134500 | 8603532850 | 36500 | 36550 | 36550 | 36500 | 192 |
| 311 | 20240117 | 134400 | 8596521400 | 36550 | 36550 | 36550 | 36500 | 332 |
| 312 | 20240117 | 134300 | 8584392900 | 36550 | 36500 | 36550 | 36450 | 199 |
| 313 | 20240117 | 134200 | 8577131650 | 36550 | 36550 | 36550 | 36450 | 1082 |
| 314 | 20240117 | 134100 | 8537587900 | 36450 | 36350 | 36500 | 36300 | 1730 |
| 315 | 20240117 | 134000 | 8474583450 | 36300 | 36400 | 36400 | 36300 | 453 |
| 316 | 20240117 | 133900 | 8458120700 | 36350 | 36400 | 36400 | 36350 | 196 |
| 317 | 20240117 | 133800 | 8450986400 | 36350 | 36350 | 36350 | 36300 | 366 |
| 318 | 20240117 | 133700 | 8437686200 | 36300 | 36350 | 36350 | 36300 | 368 |
| 319 | 20240117 | 133600 | 8424326450 | 36350 | 36350 | 36400 | 36350 | 459 |
| 320 | 20240117 | 133500 | 8407641500 | 36350 | 36300 | 36350 | 36300 | 103 |
| 321 | 20240117 | 133400 | 8403899850 | 36350 | 36300 | 36450 | 36300 | 390 |
| 322 | 20240117 | 133300 | 8389731300 | 36400 | 36450 | 36450 | 36300 | 1822 |
| 323 | 20240117 | 133200 | 8323464250 | 36450 | 36500 | 36500 | 36400 | 227 |
| 324 | 20240117 | 133100 | 8315190300 | 36450 | 36450 | 36500 | 36450 | 252 |
| 325 | 20240117 | 133000 | 8305994400 | 36450 | 36450 | 36500 | 36450 | 184 |
| 326 | 20240117 | 132900 | 8299287500 | 36450 | 36400 | 36450 | 36400 | 450 |
| 327 | 20240117 | 132800 | 8282902050 | 36400 | 36450 | 36450 | 36400 | 231 |
| 328 | 20240117 | 132700 | 8274482200 | 36450 | 36500 | 36500 | 36400 | 370 |
| 329 | 20240117 | 132600 | 8260996150 | 36450 | 36450 | 36450 | 36450 | 68 |
| 330 | 20240117 | 132500 | 8258517550 | 36450 | 36450 | 36500 | 36450 | 958 |
| 331 | 20240117 | 132400 | 8223598400 | 36500 | 36500 | 36500 | 36450 | 62 |
| 332 | 20240117 | 132300 | 8221336600 | 36500 | 36500 | 36500 | 36450 | 33 |
| 333 | 20240117 | 132200 | 8220132200 | 36500 | 36450 | 36500 | 36450 | 1027 |
| 334 | 20240117 | 132100 | 8182647600 | 36500 | 36450 | 36500 | 36450 | 342 |
| 335 | 20240117 | 132000 | 8170174600 | 36450 | 36500 | 36500 | 36450 | 360 |
| 336 | 20240117 | 131900 | 8157052100 | 36450 | 36500 | 36500 | 36450 | 1716 |
| 337 | 20240117 | 131800 | 8094474750 | 36550 | 36450 | 36550 | 36450 | 1157 |
| 338 | 20240117 | 131700 | 8052273150 | 36450 | 36400 | 36450 | 36400 | 867 |
| 339 | 20240117 | 131600 | 8020705500 | 36400 | 36400 | 36400 | 36350 | 37 |
| 340 | 20240117 | 131500 | 8019360000 | 36350 | 36350 | 36350 | 36350 | 191 |
| 341 | 20240117 | 131400 | 8012417150 | 36400 | 36350 | 36400 | 36350 | 46 |
| 342 | 20240117 | 131300 | 8010744600 | 36350 | 36350 | 36400 | 36350 | 61 |
| 343 | 20240117 | 131200 | 8008527100 | 36300 | 36350 | 36350 | 36300 | 134 |
| 344 | 20240117 | 131100 | 8003656900 | 36350 | 36350 | 36400 | 36350 | 240 |
| 345 | 20240117 | 131000 | 7994932700 | 36350 | 36350 | 36400 | 36350 | 443 |
| 346 | 20240117 | 130900 | 7978829400 | 36300 | 36350 | 36350 | 36300 | 408 |
| 347 | 20240117 | 130800 | 7964002400 | 36350 | 36400 | 36400 | 36350 | 61 |
| 348 | 20240117 | 130700 | 7961784550 | 36350 | 36350 | 36400 | 36350 | 608 |
| 349 | 20240117 | 130600 | 7939683600 | 36350 | 36350 | 36400 | 36350 | 24 |
| 350 | 20240117 | 130500 | 7938811100 | 36400 | 36400 | 36400 | 36350 | 116 |
| 351 | 20240117 | 130400 | 7934591550 | 36350 | 36400 | 36400 | 36350 | 16 |
| 352 | 20240117 | 130300 | 7934009250 | 36350 | 36300 | 36350 | 36300 | 102 |
| 353 | 20240117 | 130200 | 7930302600 | 36300 | 36300 | 36350 | 36250 | 819 |
| 354 | 20240117 | 130100 | 7900592900 | 36300 | 36350 | 36350 | 36300 | 85 |
| 355 | 20240117 | 130000 | 7897506900 | 36300 | 36350 | 36400 | 36300 | 221 |
| 356 | 20240117 | 125900 | 7889478800 | 36300 | 36350 | 36350 | 36300 | 539 |
| 357 | 20240117 | 125800 | 7869910100 | 36350 | 36350 | 36350 | 36300 | 96 |
| 358 | 20240117 | 125700 | 7866424500 | 36300 | 36350 | 36350 | 36300 | 338 |
| 359 | 20240117 | 125600 | 7854140150 | 36350 | 36400 | 36400 | 36300 | 903 |
| 360 | 20240117 | 125500 | 7821335050 | 36350 | 36350 | 36350 | 36350 | 199 |
| 361 | 20240117 | 125400 | 7814101400 | 36400 | 36400 | 36400 | 36400 | 62 |
| 362 | 20240117 | 125300 | 7811844600 | 36350 | 36450 | 36450 | 36350 | 382 |
| 363 | 20240117 | 125200 | 7797942900 | 36450 | 36500 | 36500 | 36400 | 10246 |
| 364 | 20240117 | 125100 | 7424019800 | 36500 | 36450 | 36550 | 36400 | 2778 |
| 365 | 20240117 | 125000 | 7322699450 | 36450 | 36400 | 36450 | 36400 | 74 |
| 366 | 20240117 | 124900 | 7320005200 | 36400 | 36400 | 36400 | 36400 | 6 |
| 367 | 20240117 | 124800 | 7319786800 | 36400 | 36350 | 36400 | 36350 | 388 |
| 368 | 20240117 | 124700 | 7305664550 | 36350 | 36350 | 36350 | 36300 | 897 |
| 369 | 20240117 | 124600 | 7273102550 | 36300 | 36350 | 36350 | 36300 | 647 |
| 370 | 20240117 | 124500 | 7249591700 | 36350 | 36350 | 36400 | 36350 | 73 |
| 371 | 20240117 | 124400 | 7246935200 | 36350 | 36400 | 36400 | 36350 | 212 |
| 372 | 20240117 | 124300 | 7239225300 | 36350 | 36350 | 36400 | 36350 | 53 |
| 373 | 20240117 | 124200 | 7237298000 | 36350 | 36350 | 36350 | 36350 | 86 |
| 374 | 20240117 | 124100 | 7234171900 | 36350 | 36350 | 36400 | 36350 | 249 |
| 375 | 20240117 | 124000 | 7225120250 | 36400 | 36350 | 36400 | 36350 | 333 |
| 376 | 20240117 | 123900 | 7213015550 | 36350 | 36400 | 36400 | 36350 | 138 |
| 377 | 20240117 | 123800 | 7207997250 | 36400 | 36450 | 36450 | 36400 | 289 |
| 378 | 20240117 | 123700 | 7197477200 | 36400 | 36400 | 36450 | 36400 | 16 |
| 379 | 20240117 | 123600 | 7196894550 | 36400 | 36450 | 36450 | 36400 | 295 |
| 380 | 20240117 | 123500 | 7186155550 | 36400 | 36450 | 36450 | 36400 | 959 |
| 381 | 20240117 | 123400 | 7151246850 | 36400 | 36450 | 36450 | 36400 | 167 |
| 382 | 20240117 | 123300 | 7145162800 | 36450 | 36450 | 36450 | 36400 | 11 |
| 383 | 20240117 | 123200 | 7144761950 | 36400 | 36450 | 36450 | 36400 | 33 |
| 384 | 20240117 | 123100 | 7143559800 | 36400 | 36400 | 36400 | 36400 | 18 |
| 385 | 20240117 | 123000 | 7142904600 | 36400 | 36400 | 36450 | 36400 | 53 |
| 386 | 20240117 | 122900 | 7140975350 | 36400 | 36400 | 36400 | 36350 | 370 |
| 387 | 20240117 | 122800 | 7127507700 | 36400 | 36400 | 36400 | 36350 | 134 |
| 388 | 20240117 | 122700 | 7122630750 | 36350 | 36400 | 36400 | 36350 | 273 |
| 389 | 20240117 | 122600 | 7112701500 | 36350 | 36350 | 36400 | 36350 | 236 |
| 390 | 20240117 | 122500 | 7104117900 | 36400 | 36350 | 36400 | 36350 | 16 |
| 391 | 20240117 | 122400 | 7103535600 | 36350 | 36400 | 36400 | 36350 | 25 |
| 392 | 20240117 | 122300 | 7102626300 | 36350 | 36350 | 36350 | 36300 | 381 |
| 393 | 20240117 | 122200 | 7088781150 | 36350 | 36350 | 36350 | 36350 | 57 |
| 394 | 20240117 | 122100 | 7086709200 | 36350 | 36350 | 36400 | 36350 | 93 |
| 395 | 20240117 | 122000 | 7083327700 | 36400 | 36350 | 36400 | 36350 | 112 |
| 396 | 20240117 | 121900 | 7079256200 | 36350 | 36350 | 36400 | 36300 | 324 |
| 397 | 20240117 | 121800 | 7067478800 | 36400 | 36350 | 36400 | 36350 | 12 |
| 398 | 20240117 | 121700 | 7067042100 | 36350 | 36300 | 36350 | 36300 | 1199 |
| 399 | 20240117 | 121600 | 7023466200 | 36300 | 36300 | 36350 | 36300 | 926 |
| 400 | 20240117 | 121500 | 6989851550 | 36300 | 36350 | 36350 | 36300 | 85 |
| 401 | 20240117 | 121400 | 6986765800 | 36350 | 36300 | 36350 | 36250 | 633 |
| 402 | 20240117 | 121300 | 6963787600 | 36300 | 36250 | 36350 | 36250 | 877 |
| 403 | 20240117 | 121200 | 6931989450 | 36300 | 36350 | 36350 | 36250 | 408 |
| 404 | 20240117 | 121100 | 6917179050 | 36350 | 36300 | 36350 | 36250 | 549 |
| 405 | 20240117 | 121000 | 6897253750 | 36300 | 36350 | 36350 | 36300 | 35 |
| 406 | 20240117 | 120900 | 6895982550 | 36350 | 36300 | 36350 | 36250 | 264 |
| 407 | 20240117 | 120800 | 6886398350 | 36300 | 36300 | 36350 | 36250 | 436 |
| 408 | 20240117 | 120700 | 6870571150 | 36300 | 36300 | 36300 | 36250 | 1147 |
| 409 | 20240117 | 120600 | 6828935550 | 36300 | 36300 | 36350 | 36250 | 3672 |
| 410 | 20240117 | 120500 | 6695637250 | 36300 | 36400 | 36400 | 36300 | 780 |
| 411 | 20240117 | 120400 | 6667295450 | 36400 | 36400 | 36400 | 36350 | 1257 |
| 412 | 20240117 | 120300 | 6621602900 | 36350 | 36350 | 36400 | 36350 | 213 |
| 413 | 20240117 | 120200 | 6613859200 | 36400 | 36400 | 36400 | 36350 | 125 |
| 414 | 20240117 | 120100 | 6609313650 | 36400 | 36400 | 36400 | 36350 | 659 |
| 415 | 20240117 | 120000 | 6585327150 | 36400 | 36400 | 36400 | 36350 | 94 |
| 416 | 20240117 | 115900 | 6581906600 | 36400 | 36350 | 36400 | 36350 | 238 |
| 417 | 20240117 | 115800 | 6573253950 | 36350 | 36400 | 36400 | 36350 | 171 |
| 418 | 20240117 | 115700 | 6567030750 | 36400 | 36350 | 36400 | 36350 | 159 |
| 419 | 20240117 | 115600 | 6561248100 | 36350 | 36400 | 36400 | 36350 | 131 |
| 420 | 20240117 | 115500 | 6556484350 | 36400 | 36350 | 36400 | 36350 | 1837 |
| 421 | 20240117 | 115400 | 6489706800 | 36350 | 36350 | 36400 | 36350 | 424 |
| 422 | 20240117 | 115300 | 6474290950 | 36400 | 36450 | 36450 | 36350 | 989 |
| 423 | 20240117 | 115200 | 6438305850 | 36500 | 36450 | 36500 | 36400 | 305 |
| 424 | 20240117 | 115100 | 6427189050 | 36450 | 36450 | 36500 | 36400 | 420 |
| 425 | 20240117 | 115000 | 6411870550 | 36450 | 36450 | 36500 | 36400 | 450 |
| 426 | 20240117 | 114900 | 6395489200 | 36500 | 36450 | 36500 | 36450 | 330 |
| 427 | 20240117 | 114800 | 6383455900 | 36500 | 36500 | 36550 | 36450 | 694 |
| 428 | 20240117 | 114700 | 6358135900 | 36500 | 36450 | 36500 | 36400 | 1031 |
| 429 | 20240117 | 114600 | 6320581850 | 36450 | 36400 | 36450 | 36400 | 118 |
| 430 | 20240117 | 114500 | 6316285950 | 36450 | 36400 | 36450 | 36400 | 881 |
| 431 | 20240117 | 114400 | 6284203000 | 36450 | 36450 | 36450 | 36400 | 394 |
| 432 | 20240117 | 114300 | 6269843150 | 36400 | 36500 | 36500 | 36400 | 1579 |
| 433 | 20240117 | 114200 | 6212300300 | 36500 | 36500 | 36500 | 36450 | 377 |
| 434 | 20240117 | 114100 | 6198549700 | 36500 | 36550 | 36550 | 36450 | 376 |
| 435 | 20240117 | 114000 | 6184816050 | 36550 | 36550 | 36550 | 36500 | 342 |
| 436 | 20240117 | 113900 | 6172328500 | 36500 | 36500 | 36550 | 36500 | 248 |
| 437 | 20240117 | 113800 | 6163275350 | 36450 | 36500 | 36550 | 36450 | 538 |
| 438 | 20240117 | 113700 | 6143663550 | 36550 | 36500 | 36550 | 36450 | 1011 |
| 439 | 20240117 | 113600 | 6106772900 | 36500 | 36600 | 36600 | 36500 | 1563 |
| 440 | 20240117 | 113500 | 6049683000 | 36600 | 36600 | 36600 | 36550 | 50 |
| 441 | 20240117 | 113400 | 6047854750 | 36550 | 36600 | 36600 | 36550 | 460 |
| 442 | 20240117 | 113300 | 6031039700 | 36600 | 36600 | 36600 | 36550 | 31 |
| 443 | 20240117 | 113200 | 6029905600 | 36600 | 36600 | 36650 | 36550 | 86 |
| 444 | 20240117 | 113100 | 6026757600 | 36600 | 36600 | 36650 | 36600 | 113 |
| 445 | 20240117 | 113000 | 6022621550 | 36600 | 36600 | 36600 | 36550 | 347 |
| 446 | 20240117 | 112900 | 6009922050 | 36600 | 36600 | 36600 | 36550 | 453 |
| 447 | 20240117 | 112800 | 5993344900 | 36600 | 36600 | 36600 | 36550 | 103 |
| 448 | 20240117 | 112700 | 5989578250 | 36550 | 36600 | 36600 | 36550 | 289 |
| 449 | 20240117 | 112600 | 5979001050 | 36600 | 36600 | 36600 | 36550 | 25 |
| 450 | 20240117 | 112500 | 5978086850 | 36550 | 36600 | 36600 | 36550 | 194 |
| 451 | 20240117 | 112400 | 5970995600 | 36550 | 36550 | 36600 | 36550 | 301 |
| 452 | 20240117 | 112300 | 5959993950 | 36550 | 36550 | 36550 | 36500 | 54 |
| 453 | 20240117 | 112200 | 5958022300 | 36500 | 36500 | 36550 | 36500 | 29 |
| 454 | 20240117 | 112100 | 5956963400 | 36550 | 36500 | 36550 | 36500 | 123 |
| 455 | 20240117 | 112000 | 5952471050 | 36500 | 36550 | 36550 | 36500 | 100 |
| 456 | 20240117 | 111900 | 5948819450 | 36500 | 36500 | 36550 | 36500 | 298 |
| 457 | 20240117 | 111800 | 5937941150 | 36500 | 36550 | 36600 | 36500 | 419 |
| 458 | 20240117 | 111700 | 5922643900 | 36600 | 36600 | 36600 | 36550 | 179 |
| 459 | 20240117 | 111600 | 5916099750 | 36550 | 36600 | 36600 | 36550 | 48 |
| 460 | 20240117 | 111500 | 5914344200 | 36600 | 36550 | 36600 | 36550 | 65 |
| 461 | 20240117 | 111400 | 5911968200 | 36600 | 36650 | 36650 | 36600 | 1038 |
| 462 | 20240117 | 111300 | 5873950600 | 36700 | 36650 | 36700 | 36650 | 78 |
| 463 | 20240117 | 111200 | 5871091600 | 36650 | 36700 | 36700 | 36650 | 135 |
| 464 | 20240117 | 111100 | 5866142100 | 36700 | 36650 | 36700 | 36650 | 10 |
| 465 | 20240117 | 111000 | 5865775550 | 36650 | 36800 | 36800 | 36650 | 646 |
| 466 | 20240117 | 110900 | 5842067450 | 36750 | 36750 | 36800 | 36700 | 244 |
| 467 | 20240117 | 110800 | 5833091200 | 36750 | 36750 | 36750 | 36700 | 99 |
| 468 | 20240117 | 110700 | 5829453450 | 36700 | 36800 | 36800 | 36600 | 178 |
| 469 | 20240117 | 110600 | 5822922350 | 36750 | 36700 | 36750 | 36700 | 482 |
| 470 | 20240117 | 110500 | 5805211300 | 36700 | 36750 | 36750 | 36650 | 115 |
| 471 | 20240117 | 110400 | 5800986800 | 36700 | 36650 | 36750 | 36600 | 108 |
| 472 | 20240117 | 110300 | 5797028750 | 36650 | 36700 | 36700 | 36600 | 67 |
| 473 | 20240117 | 110200 | 5794571000 | 36700 | 36650 | 36700 | 36600 | 126 |
| 474 | 20240117 | 110100 | 5789957900 | 36700 | 36650 | 36700 | 36600 | 253 |
| 475 | 20240117 | 110000 | 5780679250 | 36700 | 36650 | 36700 | 36650 | 81 |
| 476 | 20240117 | 105900 | 5777708000 | 36650 | 36650 | 36700 | 36650 | 46 |
| 477 | 20240117 | 105800 | 5776021350 | 36600 | 36700 | 36700 | 36600 | 1576 |
| 478 | 20240117 | 105700 | 5718221750 | 36700 | 36650 | 36700 | 36500 | 1737 |
| 479 | 20240117 | 105600 | 5654517800 | 36650 | 36650 | 36650 | 36500 | 438 |
| 480 | 20240117 | 105500 | 5638509800 | 36650 | 36650 | 36650 | 36550 | 71 |
| 481 | 20240117 | 105400 | 5635911000 | 36650 | 36650 | 36650 | 36600 | 158 |
| 482 | 20240117 | 105300 | 5630123600 | 36650 | 36650 | 36650 | 36550 | 102 |
| 483 | 20240117 | 105200 | 5626385900 | 36550 | 36650 | 36650 | 36550 | 358 |
| 484 | 20240117 | 105100 | 5613268950 | 36600 | 36600 | 36700 | 36600 | 134 |
| 485 | 20240117 | 105000 | 5608362850 | 36700 | 36550 | 36700 | 36550 | 786 |
| 486 | 20240117 | 104900 | 5579560650 | 36600 | 36500 | 36650 | 36400 | 4285 |
| 487 | 20240117 | 104800 | 5423358250 | 36500 | 36650 | 36650 | 36500 | 3014 |
| 488 | 20240117 | 104700 | 5313282250 | 36650 | 36600 | 36650 | 36550 | 17 |
| 489 | 20240117 | 104600 | 5312660150 | 36600 | 36600 | 36650 | 36550 | 2308 |
| 490 | 20240117 | 104500 | 5228278200 | 36550 | 36600 | 36650 | 36550 | 1174 |
| 491 | 20240117 | 104400 | 5185347350 | 36600 | 36650 | 36650 | 36600 | 33 |
| 492 | 20240117 | 104300 | 5184138900 | 36600 | 36600 | 36600 | 36600 | 32 |
| 493 | 20240117 | 104200 | 5182967700 | 36600 | 36650 | 36650 | 36600 | 174 |
| 494 | 20240117 | 104100 | 5176596550 | 36700 | 36650 | 36700 | 36600 | 71 |
| 495 | 20240117 | 104000 | 5173994050 | 36650 | 36650 | 36650 | 36600 | 682 |
| 496 | 20240117 | 103900 | 5149027500 | 36650 | 36650 | 36650 | 36600 | 273 |
| 497 | 20240117 | 103800 | 5139027950 | 36650 | 36700 | 36700 | 36650 | 160 |
| 498 | 20240117 | 103700 | 5133162250 | 36750 | 36700 | 36750 | 36700 | 25 |
| 499 | 20240117 | 103600 | 5132244500 | 36700 | 36800 | 36800 | 36700 | 443 |
| 500 | 20240117 | 103500 | 5115964150 | 36800 | 36800 | 36850 | 36800 | 646 |
| 501 | 20240117 | 103400 | 5092189250 | 36800 | 36600 | 36800 | 36600 | 596 |
| 502 | 20240117 | 103300 | 5070270000 | 36600 | 36650 | 36700 | 36600 | 138 |
| 503 | 20240117 | 103200 | 5065210550 | 36700 | 36650 | 36700 | 36600 | 145 |
| 504 | 20240117 | 103100 | 5059900450 | 36650 | 36700 | 36700 | 36600 | 625 |
| 505 | 20240117 | 103000 | 5036978900 | 36700 | 36700 | 36750 | 36700 | 653 |
| 506 | 20240117 | 102900 | 5013013550 | 36700 | 36750 | 36750 | 36700 | 517 |
| 507 | 20240117 | 102800 | 4994025150 | 36750 | 36750 | 36800 | 36700 | 255 |
| 508 | 20240117 | 102700 | 4984654600 | 36750 | 36750 | 36750 | 36700 | 484 |
| 509 | 20240117 | 102600 | 4966870200 | 36750 | 36700 | 36800 | 36700 | 419 |
| 510 | 20240117 | 102500 | 4951482200 | 36700 | 36750 | 36800 | 36700 | 182 |
| 511 | 20240117 | 102400 | 4944798450 | 36750 | 36800 | 36800 | 36700 | 409 |
| 512 | 20240117 | 102300 | 4929769750 | 36800 | 36750 | 36850 | 36700 | 2116 |
| 513 | 20240117 | 102200 | 4851996450 | 36750 | 36750 | 36750 | 36650 | 671 |
| 514 | 20240117 | 102100 | 4827347450 | 36750 | 36600 | 36750 | 36600 | 1288 |
| 515 | 20240117 | 102000 | 4780102000 | 36600 | 36550 | 36600 | 36550 | 353 |
| 516 | 20240117 | 101900 | 4767188900 | 36550 | 36600 | 36650 | 36550 | 1301 |
| 517 | 20240117 | 101800 | 4719538200 | 36600 | 36400 | 36600 | 36400 | 1037 |
| 518 | 20240117 | 101700 | 4681694050 | 36450 | 36400 | 36500 | 36400 | 1455 |
| 519 | 20240117 | 101600 | 4628728950 | 36400 | 36550 | 36550 | 36400 | 845 |
| 520 | 20240117 | 101500 | 4597914050 | 36550 | 36600 | 36600 | 36500 | 318 |
| 521 | 20240117 | 101400 | 4586295100 | 36600 | 36600 | 36600 | 36550 | 371 |
| 522 | 20240117 | 101300 | 4572728400 | 36600 | 36650 | 36650 | 36550 | 1187 |
| 523 | 20240117 | 101200 | 4529279750 | 36650 | 36650 | 36650 | 36550 | 415 |
| 524 | 20240117 | 101100 | 4514073700 | 36550 | 36550 | 36600 | 36500 | 1913 |
| 525 | 20240117 | 101000 | 4444205250 | 36550 | 36450 | 36600 | 36400 | 1062 |
| 526 | 20240117 | 100900 | 4405455900 | 36500 | 36350 | 36550 | 36350 | 1991 |
| 527 | 20240117 | 100800 | 4332867950 | 36400 | 36450 | 36450 | 36350 | 1123 |
| 528 | 20240117 | 100700 | 4291992000 | 36450 | 36550 | 36550 | 36400 | 5464 |
| 529 | 20240117 | 100600 | 4092568750 | 36550 | 36550 | 36550 | 36500 | 1266 |
| 530 | 20240117 | 100500 | 4046350300 | 36500 | 36500 | 36550 | 36500 | 463 |
| 531 | 20240117 | 100400 | 4029444450 | 36500 | 36550 | 36550 | 36500 | 3321 |
| 532 | 20240117 | 100300 | 3908113300 | 36500 | 36600 | 36600 | 36500 | 2163 |
| 533 | 20240117 | 100200 | 3829046750 | 36600 | 36600 | 36600 | 36550 | 1146 |
| 534 | 20240117 | 100100 | 3787152400 | 36550 | 36600 | 36600 | 36550 | 751 |
| 535 | 20240117 | 100000 | 3759695850 | 36550 | 36600 | 36650 | 36550 | 1316 |
| 536 | 20240117 | 095900 | 3711565550 | 36600 | 36600 | 36600 | 36550 | 3325 |
| 537 | 20240117 | 095800 | 3589883050 | 36600 | 36700 | 36700 | 36600 | 674 |
| 538 | 20240117 | 095700 | 3565184400 | 36650 | 36750 | 36750 | 36650 | 1717 |
| 539 | 20240117 | 095600 | 3502185400 | 36750 | 36800 | 36800 | 36750 | 312 |
| 540 | 20240117 | 095500 | 3490716800 | 36750 | 36750 | 36800 | 36750 | 561 |
| 541 | 20240117 | 095400 | 3470094100 | 36750 | 36750 | 36800 | 36700 | 948 |
| 542 | 20240117 | 095300 | 3435256150 | 36750 | 36650 | 36750 | 36650 | 409 |
| 543 | 20240117 | 095200 | 3420243500 | 36650 | 36750 | 36750 | 36650 | 348 |
| 544 | 20240117 | 095100 | 3407473800 | 36700 | 36750 | 36800 | 36700 | 308 |
| 545 | 20240117 | 095000 | 3396160200 | 36800 | 36700 | 36800 | 36650 | 528 |
| 546 | 20240117 | 094900 | 3376766100 | 36700 | 36650 | 36700 | 36600 | 844 |
| 547 | 20240117 | 094800 | 3345837700 | 36700 | 36650 | 36700 | 36600 | 502 |
| 548 | 20240117 | 094700 | 3327437900 | 36650 | 36650 | 36700 | 36600 | 472 |
| 549 | 20240117 | 094600 | 3310145650 | 36650 | 36750 | 36750 | 36600 | 2429 |
| 550 | 20240117 | 094500 | 3221081650 | 36750 | 36800 | 36800 | 36750 | 1768 |
| 551 | 20240117 | 094400 | 3156028200 | 36800 | 36800 | 36850 | 36700 | 847 |
| 552 | 20240117 | 094300 | 3124868200 | 36800 | 36800 | 36850 | 36750 | 284 |
| 553 | 20240117 | 094200 | 3114422950 | 36900 | 36800 | 36900 | 36750 | 1433 |
| 554 | 20240117 | 094100 | 3061688300 | 36800 | 36850 | 36900 | 36800 | 111 |
| 555 | 20240117 | 094000 | 3057601350 | 36850 | 36650 | 36850 | 36650 | 395 |
| 556 | 20240117 | 093900 | 3043085000 | 36700 | 36650 | 36750 | 36600 | 1188 |
| 557 | 20240117 | 093800 | 2999528500 | 36650 | 36650 | 36650 | 36600 | 466 |
| 558 | 20240117 | 093700 | 2982450000 | 36650 | 36700 | 36700 | 36650 | 191 |
| 559 | 20240117 | 093600 | 2975447650 | 36650 | 36600 | 36750 | 36600 | 4543 |
| 560 | 20240117 | 093500 | 2808955200 | 36600 | 36650 | 36900 | 36600 | 1815 |
| 561 | 20240117 | 093400 | 2742411250 | 36650 | 36650 | 36700 | 36600 | 2927 |
| 562 | 20240117 | 093300 | 2635277750 | 36600 | 36600 | 36650 | 36600 | 511 |
| 563 | 20240117 | 093200 | 2616562100 | 36650 | 36600 | 36700 | 36600 | 1004 |
| 564 | 20240117 | 093100 | 2579777200 | 36650 | 36600 | 36950 | 36550 | 5218 |
| 565 | 20240117 | 093000 | 2388478300 | 36550 | 36650 | 36650 | 36550 | 1809 |
| 566 | 20240117 | 092900 | 2322255350 | 36700 | 36700 | 36750 | 36650 | 2218 |
| 567 | 20240117 | 092800 | 2240914300 | 36750 | 36750 | 36800 | 36600 | 1190 |
| 568 | 20240117 | 092700 | 2197279250 | 36650 | 36700 | 36700 | 36600 | 4102 |
| 569 | 20240117 | 092600 | 2047016800 | 36700 | 36750 | 36800 | 36700 | 1844 |
| 570 | 20240117 | 092500 | 1979324850 | 36800 | 36750 | 36800 | 36750 | 540 |
| 571 | 20240117 | 092400 | 1959457050 | 36800 | 36700 | 36800 | 36650 | 1407 |
| 572 | 20240117 | 092300 | 1907777150 | 36800 | 36750 | 36800 | 36600 | 2349 |
| 573 | 20240117 | 092200 | 1821593900 | 36750 | 36650 | 36750 | 36650 | 795 |
| 574 | 20240117 | 092100 | 1792449100 | 36700 | 36850 | 36850 | 36700 | 1006 |
| 575 | 20240117 | 092000 | 1755490350 | 36850 | 36650 | 36850 | 36650 | 3466 |
| 576 | 20240117 | 091900 | 1628197950 | 36700 | 36750 | 36800 | 36650 | 1385 |
| 577 | 20240117 | 091800 | 1577378000 | 36750 | 36800 | 36800 | 36700 | 881 |
| 578 | 20240117 | 091700 | 1545036750 | 36700 | 36650 | 36850 | 36600 | 1839 |
| 579 | 20240117 | 091600 | 1477514750 | 36600 | 36650 | 36750 | 36600 | 2937 |
| 580 | 20240117 | 091500 | 1369949300 | 36650 | 36900 | 36950 | 36650 | 4994 |
| 581 | 20240117 | 091400 | 1186428500 | 36900 | 36850 | 36900 | 36800 | 3880 |
| 582 | 20240117 | 091300 | 1043500600 | 36850 | 36950 | 37000 | 36850 | 2576 |
| 583 | 20240117 | 091200 | 948446550 | 36950 | 36950 | 37000 | 36900 | 435 |
| 584 | 20240117 | 091100 | 932378100 | 36950 | 36900 | 36950 | 36900 | 430 |
| 585 | 20240117 | 091000 | 916505700 | 36850 | 36950 | 37100 | 36850 | 3554 |
| 586 | 20240117 | 090900 | 785196100 | 36950 | 36850 | 36950 | 36850 | 1232 |
| 587 | 20240117 | 090800 | 739769650 | 36850 | 36850 | 36950 | 36850 | 3355 |
| 588 | 20240117 | 090700 | 616025600 | 36850 | 36950 | 37000 | 36850 | 2784 |
| 589 | 20240117 | 090600 | 513342600 | 36950 | 37000 | 37150 | 36850 | 2913 |
| 590 | 20240117 | 090500 | 405746300 | 37050 | 37200 | 37200 | 37000 | 1769 |
| 591 | 20240117 | 090400 | 340086750 | 37250 | 37150 | 37300 | 37150 | 937 |
| 592 | 20240117 | 090300 | 305230550 | 37150 | 37200 | 37300 | 37150 | 1171 |
| 593 | 20240117 | 090200 | 261688200 | 37300 | 37250 | 37300 | 37200 | 3047 |
| 594 | 20240117 | 090100 | 148236900 | 37250 | 37450 | 37450 | 37250 | 777 |
| 595 | 20240117 | 090000 | 119215600 | 37500 | 37250 | 37500 | 37250 | 2678 |