31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240119 | 184700 | 8234023150 | 36300 | 36300 | 36300 | 36300 | 3991 |
| 3 | 20240119 | 184600 | 8234023150 | 36300 | 36300 | 36300 | 36300 | 0 |
| 4 | 20240119 | 184500 | 8234023150 | 36300 | 36300 | 36300 | 36300 | 0 |
| 5 | 20240119 | 184400 | 8234023150 | 36300 | 36300 | 36300 | 36300 | 0 |
| 6 | 20240119 | 184300 | 8234023150 | 36300 | 36300 | 36300 | 36300 | 0 |
| 7 | 20240119 | 184200 | 8234023150 | 36300 | 36300 | 36300 | 36300 | 0 |
| 8 | 20240119 | 184100 | 8234023150 | 36300 | 36300 | 36300 | 36300 | 0 |
| 9 | 20240119 | 184000 | 8234023150 | 36300 | 36300 | 36300 | 36300 | 0 |
| 10 | 20240119 | 183900 | 8234023150 | 36300 | 36300 | 36300 | 36300 | 0 |
| 11 | 20240119 | 183800 | 8234023150 | 36300 | 36300 | 36300 | 36300 | 0 |
| 12 | 20240119 | 183700 | 8234023150 | 36300 | 36300 | 36300 | 36300 | 0 |
| 13 | 20240119 | 183600 | 8234023150 | 36300 | 36300 | 36300 | 36300 | 0 |
| 14 | 20240119 | 183500 | 8234023150 | 36300 | 36300 | 36300 | 36300 | 0 |
| 15 | 20240119 | 183400 | 8234023150 | 36300 | 36300 | 36300 | 36300 | 0 |
| 16 | 20240119 | 183300 | 8234023150 | 36300 | 36300 | 36300 | 36300 | 0 |
| 17 | 20240119 | 183200 | 8234023150 | 36300 | 36300 | 36300 | 36300 | 0 |
| 18 | 20240119 | 183100 | 8234023150 | 36300 | 36300 | 36300 | 36300 | 0 |
| 19 | 20240119 | 183000 | 8234023150 | 36300 | 36300 | 36300 | 36300 | 0 |
| 20 | 20240119 | 182900 | 8234023150 | 36300 | 36300 | 36300 | 36300 | 0 |
| 21 | 20240119 | 182800 | 8234023150 | 36300 | 36300 | 36300 | 36300 | 0 |
| 22 | 20240119 | 182700 | 8234023150 | 36300 | 36300 | 36300 | 36300 | 0 |
| 23 | 20240119 | 182600 | 8234023150 | 36300 | 36300 | 36300 | 36300 | 0 |
| 24 | 20240119 | 182500 | 8234023150 | 36300 | 36300 | 36300 | 36300 | 0 |
| 25 | 20240119 | 182400 | 8234023150 | 36300 | 36300 | 36300 | 36300 | 0 |
| 26 | 20240119 | 182300 | 8234023150 | 36300 | 36300 | 36300 | 36300 | 0 |
| 27 | 20240119 | 182200 | 8234023150 | 36300 | 36300 | 36300 | 36300 | 0 |
| 28 | 20240119 | 182100 | 8234023150 | 36300 | 36300 | 36300 | 36300 | 0 |
| 29 | 20240119 | 182000 | 8234023150 | 36300 | 36300 | 36300 | 36300 | 0 |
| 30 | 20240119 | 181900 | 8234023150 | 36300 | 36300 | 36300 | 36300 | 0 |
| 31 | 20240119 | 181800 | 8234023150 | 36300 | 36300 | 36300 | 36300 | 0 |
| 32 | 20240119 | 181700 | 8234023150 | 36300 | 36300 | 36300 | 36300 | 3991 |
| 33 | 20240119 | 181600 | 8234023150 | 36300 | 36300 | 36300 | 36300 | 0 |
| 34 | 20240119 | 181500 | 8234023150 | 36300 | 36300 | 36300 | 36300 | 0 |
| 35 | 20240119 | 181400 | 8234023150 | 36300 | 36300 | 36300 | 36300 | 0 |
| 36 | 20240119 | 181300 | 8234023150 | 36300 | 36300 | 36300 | 36300 | 0 |
| 37 | 20240119 | 181200 | 8234023150 | 36300 | 36300 | 36300 | 36300 | 0 |
| 38 | 20240119 | 181100 | 8234023150 | 36300 | 36300 | 36300 | 36300 | 0 |
| 39 | 20240119 | 181000 | 8234023150 | 36300 | 36300 | 36300 | 36300 | 0 |
| 40 | 20240119 | 180900 | 8234023150 | 36300 | 36300 | 36300 | 36300 | 0 |
| 41 | 20240119 | 180800 | 8234023150 | 36300 | 36300 | 36300 | 36300 | 0 |
| 42 | 20240119 | 180700 | 8234023150 | 36300 | 36300 | 36300 | 36300 | 0 |
| 43 | 20240119 | 180600 | 8234023150 | 36300 | 36300 | 36300 | 36300 | 0 |
| 44 | 20240119 | 180500 | 8234023150 | 36300 | 36300 | 36300 | 36300 | 0 |
| 45 | 20240119 | 180400 | 8234023150 | 36300 | 36300 | 36300 | 36300 | 0 |
| 46 | 20240119 | 180300 | 8234023150 | 36300 | 36300 | 36300 | 36300 | 0 |
| 47 | 20240119 | 180200 | 8234023150 | 36300 | 36300 | 36300 | 36300 | 0 |
| 48 | 20240119 | 180100 | 8234023150 | 36300 | 36300 | 36300 | 36300 | 0 |
| 49 | 20240119 | 180000 | 8234023150 | 36300 | 36300 | 36300 | 36300 | 0 |
| 50 | 20240119 | 175900 | 8234023150 | 36300 | 36300 | 36300 | 36300 | 0 |
| 51 | 20240119 | 175800 | 8234023150 | 36300 | 36300 | 36300 | 36300 | 0 |
| 52 | 20240119 | 175700 | 8234023150 | 36300 | 36300 | 36300 | 36300 | 0 |
| 53 | 20240119 | 175600 | 8234023150 | 36300 | 36300 | 36300 | 36300 | 0 |
| 54 | 20240119 | 175500 | 8234023150 | 36300 | 36300 | 36300 | 36300 | 0 |
| 55 | 20240119 | 175400 | 8234023150 | 36300 | 36300 | 36300 | 36300 | 0 |
| 56 | 20240119 | 175300 | 8234023150 | 36300 | 36300 | 36300 | 36300 | 0 |
| 57 | 20240119 | 175200 | 8234023150 | 36300 | 36300 | 36300 | 36300 | 0 |
| 58 | 20240119 | 175100 | 8234023150 | 36300 | 36300 | 36300 | 36300 | 0 |
| 59 | 20240119 | 175000 | 8234023150 | 36300 | 36300 | 36300 | 36300 | 0 |
| 60 | 20240119 | 174900 | 8234023150 | 36300 | 36300 | 36300 | 36300 | 0 |
| 61 | 20240119 | 174800 | 8234023150 | 36300 | 36300 | 36300 | 36300 | 0 |
| 62 | 20240119 | 174700 | 8234023150 | 36300 | 36300 | 36300 | 36300 | 3991 |
| 63 | 20240119 | 174600 | 8234023150 | 36300 | 36300 | 36300 | 36300 | 0 |
| 64 | 20240119 | 174500 | 8234023150 | 36300 | 36300 | 36300 | 36300 | 0 |
| 65 | 20240119 | 174400 | 8234023150 | 36300 | 36300 | 36300 | 36300 | 0 |
| 66 | 20240119 | 174300 | 8234023150 | 36300 | 36300 | 36300 | 36300 | 0 |
| 67 | 20240119 | 174200 | 8234023150 | 36300 | 36300 | 36300 | 36300 | 0 |
| 68 | 20240119 | 174100 | 8234023150 | 36300 | 36300 | 36300 | 36300 | 0 |
| 69 | 20240119 | 174000 | 8234023150 | 36300 | 36300 | 36300 | 36300 | 0 |
| 70 | 20240119 | 173900 | 8234023150 | 36300 | 36300 | 36300 | 36300 | 0 |
| 71 | 20240119 | 173800 | 8234023150 | 36300 | 36300 | 36300 | 36300 | 0 |
| 72 | 20240119 | 173700 | 8234023150 | 36300 | 36300 | 36300 | 36300 | 0 |
| 73 | 20240119 | 173600 | 8234023150 | 36300 | 36300 | 36300 | 36300 | 0 |
| 74 | 20240119 | 173500 | 8234023150 | 36300 | 36300 | 36300 | 36300 | 0 |
| 75 | 20240119 | 173400 | 8234023150 | 36300 | 36300 | 36300 | 36300 | 0 |
| 76 | 20240119 | 173300 | 8234023150 | 36300 | 36300 | 36300 | 36300 | 0 |
| 77 | 20240119 | 173200 | 8234023150 | 36300 | 36300 | 36300 | 36300 | 0 |
| 78 | 20240119 | 173100 | 8234023150 | 36300 | 36300 | 36300 | 36300 | 0 |
| 79 | 20240119 | 173000 | 8234023150 | 36300 | 36300 | 36300 | 36300 | 0 |
| 80 | 20240119 | 172900 | 8234023150 | 36300 | 36300 | 36300 | 36300 | 0 |
| 81 | 20240119 | 172800 | 8234023150 | 36300 | 36300 | 36300 | 36300 | 0 |
| 82 | 20240119 | 172700 | 8234023150 | 36300 | 36300 | 36300 | 36300 | 0 |
| 83 | 20240119 | 172600 | 8234023150 | 36300 | 36300 | 36300 | 36300 | 0 |
| 84 | 20240119 | 172500 | 8234023150 | 36300 | 36300 | 36300 | 36300 | 0 |
| 85 | 20240119 | 172400 | 8234023150 | 36300 | 36300 | 36300 | 36300 | 0 |
| 86 | 20240119 | 172300 | 8234023150 | 36300 | 36300 | 36300 | 36300 | 0 |
| 87 | 20240119 | 172200 | 8234023150 | 36300 | 36300 | 36300 | 36300 | 0 |
| 88 | 20240119 | 172100 | 8234023150 | 36300 | 36300 | 36300 | 36300 | 0 |
| 89 | 20240119 | 172000 | 8234023150 | 36300 | 36300 | 36300 | 36300 | 0 |
| 90 | 20240119 | 171900 | 8234023150 | 36300 | 36300 | 36300 | 36300 | 0 |
| 91 | 20240119 | 171800 | 8234023150 | 36300 | 36300 | 36300 | 36300 | 0 |
| 92 | 20240119 | 171700 | 8234023150 | 36300 | 36300 | 36300 | 36300 | 3991 |
| 93 | 20240119 | 171600 | 8234023150 | 36300 | 36300 | 36300 | 36300 | 0 |
| 94 | 20240119 | 171500 | 8234023150 | 36300 | 36300 | 36300 | 36300 | 0 |
| 95 | 20240119 | 171400 | 8234023150 | 36300 | 36300 | 36300 | 36300 | 0 |
| 96 | 20240119 | 171300 | 8234023150 | 36300 | 36300 | 36300 | 36300 | 0 |
| 97 | 20240119 | 171200 | 8234023150 | 36300 | 36300 | 36300 | 36300 | 0 |
| 98 | 20240119 | 171100 | 8234023150 | 36300 | 36300 | 36300 | 36300 | 0 |
| 99 | 20240119 | 171000 | 8234023150 | 36300 | 36300 | 36300 | 36300 | 0 |
| 100 | 20240119 | 170900 | 8234023150 | 36300 | 36300 | 36300 | 36300 | 0 |
| 101 | 20240119 | 170800 | 8234023150 | 36300 | 36300 | 36300 | 36300 | 0 |
| 102 | 20240119 | 170700 | 8234023150 | 36300 | 36300 | 36300 | 36300 | 0 |
| 103 | 20240119 | 170600 | 8234023150 | 36300 | 36300 | 36300 | 36300 | 0 |
| 104 | 20240119 | 170500 | 8234023150 | 36300 | 36300 | 36300 | 36300 | 0 |
| 105 | 20240119 | 170400 | 8234023150 | 36300 | 36300 | 36300 | 36300 | 0 |
| 106 | 20240119 | 170300 | 8234023150 | 36300 | 36300 | 36300 | 36300 | 0 |
| 107 | 20240119 | 170200 | 8234023150 | 36300 | 36300 | 36300 | 36300 | 0 |
| 108 | 20240119 | 170100 | 8234023150 | 36300 | 36300 | 36300 | 36300 | 0 |
| 109 | 20240119 | 170000 | 8234023150 | 36300 | 36300 | 36300 | 36300 | 0 |
| 110 | 20240119 | 165900 | 8234023150 | 36300 | 36300 | 36300 | 36300 | 0 |
| 111 | 20240119 | 165800 | 8234023150 | 36300 | 36300 | 36300 | 36300 | 0 |
| 112 | 20240119 | 165700 | 8234023150 | 36300 | 36300 | 36300 | 36300 | 0 |
| 113 | 20240119 | 165600 | 8234023150 | 36300 | 36300 | 36300 | 36300 | 0 |
| 114 | 20240119 | 165500 | 8234023150 | 36300 | 36300 | 36300 | 36300 | 0 |
| 115 | 20240119 | 165400 | 8234023150 | 36300 | 36300 | 36300 | 36300 | 0 |
| 116 | 20240119 | 165300 | 8234023150 | 36300 | 36300 | 36300 | 36300 | 0 |
| 117 | 20240119 | 165200 | 8234023150 | 36300 | 36300 | 36300 | 36300 | 0 |
| 118 | 20240119 | 165100 | 8234023150 | 36300 | 36300 | 36300 | 36300 | 0 |
| 119 | 20240119 | 165000 | 8234023150 | 36300 | 36300 | 36300 | 36300 | 0 |
| 120 | 20240119 | 164900 | 8234023150 | 36300 | 36300 | 36300 | 36300 | 0 |
| 121 | 20240119 | 164800 | 8234023150 | 36300 | 36300 | 36300 | 36300 | 0 |
| 122 | 20240119 | 164700 | 8234023150 | 36300 | 36300 | 36300 | 36300 | 3991 |
| 123 | 20240119 | 164600 | 8234023150 | 36300 | 36300 | 36300 | 36300 | 0 |
| 124 | 20240119 | 164500 | 8234023150 | 36300 | 36300 | 36300 | 36300 | 0 |
| 125 | 20240119 | 164400 | 8234023150 | 36300 | 36300 | 36300 | 36300 | 0 |
| 126 | 20240119 | 164300 | 8234023150 | 36300 | 36300 | 36300 | 36300 | 0 |
| 127 | 20240119 | 164200 | 8234023150 | 36300 | 36300 | 36300 | 36300 | 0 |
| 128 | 20240119 | 164100 | 8234023150 | 36300 | 36300 | 36300 | 36300 | 0 |
| 129 | 20240119 | 164000 | 8234023150 | 36300 | 36300 | 36300 | 36300 | 0 |
| 130 | 20240119 | 163900 | 8234023150 | 36300 | 36300 | 36300 | 36300 | 0 |
| 131 | 20240119 | 163800 | 8234023150 | 36300 | 36300 | 36300 | 36300 | 0 |
| 132 | 20240119 | 163700 | 8234023150 | 36300 | 36300 | 36300 | 36300 | 0 |
| 133 | 20240119 | 163600 | 8234023150 | 36300 | 36300 | 36300 | 36300 | 0 |
| 134 | 20240119 | 163500 | 8234023150 | 36300 | 36300 | 36300 | 36300 | 0 |
| 135 | 20240119 | 163400 | 8234023150 | 36300 | 36300 | 36300 | 36300 | 0 |
| 136 | 20240119 | 163300 | 8234023150 | 36300 | 36300 | 36300 | 36300 | 0 |
| 137 | 20240119 | 163200 | 8234023150 | 36300 | 36300 | 36300 | 36300 | 0 |
| 138 | 20240119 | 163100 | 8234023150 | 36300 | 36300 | 36300 | 36300 | 0 |
| 139 | 20240119 | 163000 | 8234023150 | 36300 | 36300 | 36300 | 36300 | 0 |
| 140 | 20240119 | 162900 | 8234023150 | 36300 | 36300 | 36300 | 36300 | 0 |
| 141 | 20240119 | 162800 | 8234023150 | 36300 | 36300 | 36300 | 36300 | 0 |
| 142 | 20240119 | 162700 | 8234023150 | 36300 | 36300 | 36300 | 36300 | 0 |
| 143 | 20240119 | 162600 | 8234023150 | 36300 | 36300 | 36300 | 36300 | 0 |
| 144 | 20240119 | 162500 | 8234023150 | 36300 | 36300 | 36300 | 36300 | 0 |
| 145 | 20240119 | 162400 | 8234023150 | 36300 | 36300 | 36300 | 36300 | 0 |
| 146 | 20240119 | 162300 | 8234023150 | 36300 | 36300 | 36300 | 36300 | 0 |
| 147 | 20240119 | 162200 | 8234023150 | 36300 | 36300 | 36300 | 36300 | 0 |
| 148 | 20240119 | 162100 | 8234023150 | 36300 | 36300 | 36300 | 36300 | 0 |
| 149 | 20240119 | 162000 | 8234023150 | 36300 | 36300 | 36300 | 36300 | 0 |
| 150 | 20240119 | 161900 | 8234023150 | 36300 | 36300 | 36300 | 36300 | 0 |
| 151 | 20240119 | 161800 | 8234023150 | 36300 | 36300 | 36300 | 36300 | 0 |
| 152 | 20240119 | 161700 | 8234023150 | 36300 | 36300 | 36300 | 36300 | 3991 |
| 153 | 20240119 | 161600 | 8234023150 | 36300 | 36300 | 36300 | 36300 | 0 |
| 154 | 20240119 | 161500 | 8234023150 | 36300 | 36300 | 36300 | 36300 | 0 |
| 155 | 20240119 | 161400 | 8234023150 | 36300 | 36300 | 36300 | 36300 | 0 |
| 156 | 20240119 | 161300 | 8234023150 | 36300 | 36300 | 36300 | 36300 | 0 |
| 157 | 20240119 | 161200 | 8234023150 | 36300 | 36300 | 36300 | 36300 | 0 |
| 158 | 20240119 | 161100 | 8234023150 | 36300 | 36300 | 36300 | 36300 | 0 |
| 159 | 20240119 | 161000 | 8234023150 | 36300 | 36300 | 36300 | 36300 | 0 |
| 160 | 20240119 | 160900 | 8234023150 | 36300 | 36300 | 36300 | 36300 | 0 |
| 161 | 20240119 | 160800 | 8234023150 | 36300 | 36300 | 36300 | 36300 | 0 |
| 162 | 20240119 | 160700 | 8234023150 | 36300 | 36300 | 36300 | 36300 | 0 |
| 163 | 20240119 | 160600 | 8234023150 | 36300 | 36300 | 36300 | 36300 | 0 |
| 164 | 20240119 | 160500 | 8234023150 | 36300 | 36300 | 36300 | 36300 | 0 |
| 165 | 20240119 | 160400 | 8234023150 | 36300 | 36300 | 36300 | 36300 | 0 |
| 166 | 20240119 | 160300 | 8234023150 | 36300 | 36300 | 36300 | 36300 | 0 |
| 167 | 20240119 | 160200 | 8234023150 | 36300 | 36300 | 36300 | 36300 | 0 |
| 168 | 20240119 | 160100 | 8234023150 | 36300 | 36300 | 36300 | 36300 | 0 |
| 169 | 20240119 | 160000 | 8234023150 | 36300 | 36300 | 36300 | 36300 | 0 |
| 170 | 20240119 | 155900 | 8234023150 | 36300 | 36300 | 36300 | 36300 | 0 |
| 171 | 20240119 | 155800 | 8234023150 | 36300 | 36300 | 36300 | 36300 | 0 |
| 172 | 20240119 | 155700 | 8234023150 | 36300 | 36300 | 36300 | 36300 | 0 |
| 173 | 20240119 | 155600 | 8234023150 | 36300 | 36300 | 36300 | 36300 | 0 |
| 174 | 20240119 | 155500 | 8234023150 | 36300 | 36300 | 36300 | 36300 | 0 |
| 175 | 20240119 | 155400 | 8234023150 | 36300 | 36300 | 36300 | 36300 | 0 |
| 176 | 20240119 | 155300 | 8234023150 | 36300 | 36300 | 36300 | 36300 | 0 |
| 177 | 20240119 | 155200 | 8234023150 | 36300 | 36300 | 36300 | 36300 | 0 |
| 178 | 20240119 | 155100 | 8234023150 | 36300 | 36300 | 36300 | 36300 | 0 |
| 179 | 20240119 | 155000 | 8234023150 | 36300 | 36300 | 36300 | 36300 | 0 |
| 180 | 20240119 | 154900 | 8234023150 | 36300 | 36300 | 36300 | 36300 | 0 |
| 181 | 20240119 | 154800 | 8234023150 | 36300 | 36300 | 36300 | 36300 | 0 |
| 182 | 20240119 | 154700 | 8234023150 | 36300 | 36300 | 36300 | 36300 | 3991 |
| 183 | 20240119 | 154600 | 8234023150 | 36300 | 36300 | 36300 | 36300 | 0 |
| 184 | 20240119 | 154500 | 8234023150 | 36300 | 36300 | 36300 | 36300 | 0 |
| 185 | 20240119 | 154400 | 8234023150 | 36300 | 36300 | 36300 | 36300 | 0 |
| 186 | 20240119 | 154300 | 8234023150 | 36300 | 36300 | 36300 | 36300 | 0 |
| 187 | 20240119 | 154200 | 8234023150 | 36300 | 36300 | 36300 | 36300 | 0 |
| 188 | 20240119 | 154100 | 8234023150 | 36300 | 36300 | 36300 | 36300 | 0 |
| 189 | 20240119 | 154000 | 8234023150 | 36300 | 36300 | 36300 | 36300 | 0 |
| 190 | 20240119 | 153900 | 8234023150 | 36300 | 36300 | 36300 | 36300 | 0 |
| 191 | 20240119 | 153800 | 8234023150 | 36300 | 36300 | 36300 | 36300 | 0 |
| 192 | 20240119 | 153700 | 8234023150 | 36300 | 36300 | 36300 | 36300 | 0 |
| 193 | 20240119 | 153600 | 8234023150 | 36300 | 36300 | 36300 | 36300 | 0 |
| 194 | 20240119 | 153500 | 8234023150 | 36300 | 36300 | 36300 | 36300 | 0 |
| 195 | 20240119 | 153400 | 8234023150 | 36300 | 36300 | 36300 | 36300 | 0 |
| 196 | 20240119 | 153300 | 8234023150 | 36300 | 36300 | 36300 | 36300 | 0 |
| 197 | 20240119 | 153200 | 8234023150 | 36300 | 36300 | 36300 | 36300 | 0 |
| 198 | 20240119 | 153100 | 8234023150 | 36300 | 36300 | 36300 | 36300 | 0 |
| 199 | 20240119 | 153000 | 8234023150 | 36300 | 36300 | 36300 | 36300 | 3991 |
| 200 | 20240119 | 152900 | 8089149850 | 36350 | 36350 | 36350 | 36350 | 0 |
| 201 | 20240119 | 152800 | 8089149850 | 36350 | 36350 | 36350 | 36350 | 0 |
| 202 | 20240119 | 152700 | 8089149850 | 36350 | 36350 | 36350 | 36350 | 0 |
| 203 | 20240119 | 152600 | 8089149850 | 36350 | 36350 | 36350 | 36350 | 0 |
| 204 | 20240119 | 152500 | 8089149850 | 36350 | 36350 | 36350 | 36350 | 0 |
| 205 | 20240119 | 152400 | 8089149850 | 36350 | 36350 | 36350 | 36350 | 0 |
| 206 | 20240119 | 152300 | 8089149850 | 36350 | 36350 | 36350 | 36350 | 0 |
| 207 | 20240119 | 152200 | 8089149850 | 36350 | 36350 | 36350 | 36350 | 0 |
| 208 | 20240119 | 152100 | 8089149850 | 36350 | 36350 | 36350 | 36350 | 0 |
| 209 | 20240119 | 152000 | 8089149850 | 36350 | 36350 | 36350 | 36350 | 0 |
| 210 | 20240119 | 151900 | 8089149850 | 36350 | 36350 | 36350 | 36300 | 409 |
| 211 | 20240119 | 151800 | 8074288950 | 36400 | 36350 | 36400 | 36350 | 421 |
| 212 | 20240119 | 151700 | 8058970200 | 36350 | 36250 | 36350 | 36250 | 444 |
| 213 | 20240119 | 151600 | 8042851750 | 36250 | 36050 | 36250 | 36050 | 1839 |
| 214 | 20240119 | 151500 | 7976322750 | 36050 | 36100 | 36100 | 36000 | 1024 |
| 215 | 20240119 | 151400 | 7939383150 | 36100 | 36100 | 36150 | 36050 | 1461 |
| 216 | 20240119 | 151300 | 7886692000 | 36150 | 36150 | 36150 | 36000 | 2297 |
| 217 | 20240119 | 151200 | 7803891050 | 36100 | 36200 | 36200 | 36100 | 1601 |
| 218 | 20240119 | 151100 | 7746067050 | 36200 | 36100 | 36300 | 36100 | 2361 |
| 219 | 20240119 | 151000 | 7660714500 | 36100 | 36250 | 36350 | 36100 | 4119 |
| 220 | 20240119 | 150900 | 7511646300 | 36350 | 36250 | 36350 | 36250 | 411 |
| 221 | 20240119 | 150800 | 7496736250 | 36250 | 36300 | 36350 | 36250 | 624 |
| 222 | 20240119 | 150700 | 7474099800 | 36250 | 36300 | 36350 | 36250 | 686 |
| 223 | 20240119 | 150600 | 7449214300 | 36350 | 36300 | 36350 | 36250 | 482 |
| 224 | 20240119 | 150500 | 7431729450 | 36300 | 36300 | 36350 | 36250 | 720 |
| 225 | 20240119 | 150400 | 7405626400 | 36250 | 36350 | 36350 | 36250 | 882 |
| 226 | 20240119 | 150300 | 7373631450 | 36300 | 36300 | 36300 | 36300 | 96 |
| 227 | 20240119 | 150200 | 7370146650 | 36300 | 36300 | 36400 | 36250 | 831 |
| 228 | 20240119 | 150100 | 7339999300 | 36300 | 36300 | 36350 | 36250 | 794 |
| 229 | 20240119 | 150000 | 7311173700 | 36250 | 36250 | 36300 | 36200 | 973 |
| 230 | 20240119 | 145900 | 7275920350 | 36300 | 36350 | 36350 | 36250 | 965 |
| 231 | 20240119 | 145800 | 7240897350 | 36400 | 36400 | 36400 | 36400 | 22 |
| 232 | 20240119 | 145700 | 7240096550 | 36450 | 36350 | 36450 | 36300 | 1186 |
| 233 | 20240119 | 145600 | 7196977300 | 36350 | 36400 | 36400 | 36350 | 206 |
| 234 | 20240119 | 145500 | 7189488900 | 36450 | 36400 | 36450 | 36350 | 86 |
| 235 | 20240119 | 145400 | 7186358500 | 36400 | 36300 | 36400 | 36300 | 515 |
| 236 | 20240119 | 145300 | 7167629850 | 36350 | 36300 | 36350 | 36300 | 49 |
| 237 | 20240119 | 145200 | 7165850900 | 36300 | 36350 | 36350 | 36250 | 294 |
| 238 | 20240119 | 145100 | 7155191350 | 36250 | 36350 | 36400 | 36250 | 530 |
| 239 | 20240119 | 145000 | 7135950400 | 36250 | 36300 | 36350 | 36250 | 353 |
| 240 | 20240119 | 144900 | 7123139750 | 36300 | 36350 | 36400 | 36300 | 705 |
| 241 | 20240119 | 144800 | 7097522700 | 36400 | 36350 | 36400 | 36300 | 135 |
| 242 | 20240119 | 144700 | 7092616250 | 36350 | 36300 | 36400 | 36300 | 248 |
| 243 | 20240119 | 144600 | 7083603050 | 36300 | 36350 | 36350 | 36300 | 1782 |
| 244 | 20240119 | 144500 | 7018880350 | 36400 | 36400 | 36400 | 36350 | 239 |
| 245 | 20240119 | 144400 | 7010190950 | 36400 | 36350 | 36400 | 36350 | 783 |
| 246 | 20240119 | 144300 | 6981713300 | 36400 | 36400 | 36450 | 36400 | 1400 |
| 247 | 20240119 | 144200 | 6930748300 | 36500 | 36450 | 36500 | 36450 | 550 |
| 248 | 20240119 | 144100 | 6910698200 | 36450 | 36450 | 36450 | 36400 | 201 |
| 249 | 20240119 | 144000 | 6903381300 | 36450 | 36500 | 36500 | 36450 | 173 |
| 250 | 20240119 | 143900 | 6897073650 | 36500 | 36500 | 36600 | 36500 | 104 |
| 251 | 20240119 | 143800 | 6893277450 | 36500 | 36500 | 36500 | 36500 | 42 |
| 252 | 20240119 | 143700 | 6891744450 | 36500 | 36600 | 36600 | 36450 | 63 |
| 253 | 20240119 | 143600 | 6889447150 | 36500 | 36550 | 36550 | 36500 | 104 |
| 254 | 20240119 | 143500 | 6885650950 | 36550 | 36600 | 36600 | 36550 | 127 |
| 255 | 20240119 | 143400 | 6881007850 | 36600 | 36600 | 36650 | 36500 | 31 |
| 256 | 20240119 | 143300 | 6879874700 | 36600 | 36550 | 36600 | 36550 | 30 |
| 257 | 20240119 | 143200 | 6878777500 | 36500 | 36600 | 36600 | 36500 | 367 |
| 258 | 20240119 | 143100 | 6865349600 | 36650 | 36600 | 36650 | 36600 | 355 |
| 259 | 20240119 | 143000 | 6852349550 | 36600 | 36500 | 36600 | 36500 | 52 |
| 260 | 20240119 | 142900 | 6850448450 | 36500 | 36500 | 36500 | 36500 | 234 |
| 261 | 20240119 | 142800 | 6841907450 | 36500 | 36500 | 36500 | 36500 | 2 |
| 262 | 20240119 | 142700 | 6841834450 | 36500 | 36500 | 36500 | 36450 | 188 |
| 263 | 20240119 | 142600 | 6834981650 | 36500 | 36450 | 36500 | 36450 | 14 |
| 264 | 20240119 | 142500 | 6834470900 | 36350 | 36400 | 36400 | 36350 | 826 |
| 265 | 20240119 | 142400 | 6804432250 | 36400 | 36450 | 36450 | 36350 | 481 |
| 266 | 20240119 | 142300 | 6786921050 | 36450 | 36500 | 36500 | 36450 | 85 |
| 267 | 20240119 | 142200 | 6783821050 | 36500 | 36500 | 36500 | 36500 | 118 |
| 268 | 20240119 | 142100 | 6779514050 | 36500 | 36500 | 36500 | 36450 | 265 |
| 269 | 20240119 | 142000 | 6769842850 | 36500 | 36500 | 36500 | 36500 | 2 |
| 270 | 20240119 | 141900 | 6769769850 | 36450 | 36500 | 36500 | 36450 | 100 |
| 271 | 20240119 | 141800 | 6766123550 | 36450 | 36500 | 36500 | 36450 | 565 |
| 272 | 20240119 | 141700 | 6745527400 | 36500 | 36500 | 36500 | 36500 | 259 |
| 273 | 20240119 | 141600 | 6736073900 | 36500 | 36500 | 36500 | 36500 | 270 |
| 274 | 20240119 | 141500 | 6726218900 | 36550 | 36550 | 36550 | 36500 | 1845 |
| 275 | 20240119 | 141400 | 6658875200 | 36550 | 36550 | 36550 | 36550 | 35 |
| 276 | 20240119 | 141300 | 6657595950 | 36550 | 36550 | 36550 | 36500 | 29 |
| 277 | 20240119 | 141200 | 6656536250 | 36550 | 36500 | 36550 | 36500 | 146 |
| 278 | 20240119 | 141100 | 6651205000 | 36550 | 36550 | 36550 | 36550 | 79 |
| 279 | 20240119 | 141000 | 6648317550 | 36550 | 36550 | 36550 | 36500 | 178 |
| 280 | 20240119 | 140900 | 6641814500 | 36550 | 36550 | 36600 | 36550 | 411 |
| 281 | 20240119 | 140800 | 6626791900 | 36600 | 36600 | 36600 | 36600 | 0 |
| 282 | 20240119 | 140700 | 6626791900 | 36600 | 36600 | 36600 | 36600 | 15 |
| 283 | 20240119 | 140600 | 6626242900 | 36600 | 36550 | 36600 | 36500 | 320 |
| 284 | 20240119 | 140500 | 6614552200 | 36550 | 36600 | 36600 | 36550 | 233 |
| 285 | 20240119 | 140400 | 6606035850 | 36550 | 36550 | 36600 | 36550 | 40 |
| 286 | 20240119 | 140300 | 6604573650 | 36500 | 36550 | 36600 | 36500 | 8 |
| 287 | 20240119 | 140200 | 6604281450 | 36600 | 36600 | 36650 | 36550 | 140 |
| 288 | 20240119 | 140100 | 6599160550 | 36600 | 36450 | 36600 | 36350 | 1034 |
| 289 | 20240119 | 140000 | 6561525700 | 36450 | 36550 | 36550 | 36450 | 538 |
| 290 | 20240119 | 135900 | 6541895500 | 36550 | 36600 | 36650 | 36550 | 358 |
| 291 | 20240119 | 135800 | 6528806800 | 36650 | 36650 | 36700 | 36600 | 239 |
| 292 | 20240119 | 135700 | 6520057950 | 36700 | 36650 | 36700 | 36650 | 140 |
| 293 | 20240119 | 135600 | 6514926450 | 36800 | 36650 | 36850 | 36600 | 924 |
| 294 | 20240119 | 135500 | 6480936250 | 36650 | 36650 | 36650 | 36650 | 89 |
| 295 | 20240119 | 135400 | 6477674400 | 36650 | 36700 | 36700 | 36650 | 111 |
| 296 | 20240119 | 135300 | 6473603100 | 36650 | 36650 | 36700 | 36650 | 120 |
| 297 | 20240119 | 135200 | 6469204600 | 36650 | 36550 | 36650 | 36550 | 14 |
| 298 | 20240119 | 135100 | 6468692200 | 36650 | 36600 | 36650 | 36500 | 342 |
| 299 | 20240119 | 135000 | 6456205000 | 36650 | 36550 | 36650 | 36500 | 69 |
| 300 | 20240119 | 134900 | 6453684600 | 36500 | 36550 | 36600 | 36500 | 689 |
| 301 | 20240119 | 134800 | 6428508900 | 36550 | 36550 | 36550 | 36500 | 100 |
| 302 | 20240119 | 134700 | 6424855000 | 36500 | 36500 | 36500 | 36450 | 949 |
| 303 | 20240119 | 134600 | 6390238800 | 36500 | 36550 | 36550 | 36500 | 117 |
| 304 | 20240119 | 134500 | 6385963100 | 36550 | 36550 | 36550 | 36550 | 89 |
| 305 | 20240119 | 134400 | 6382710150 | 36600 | 36600 | 36600 | 36550 | 213 |
| 306 | 20240119 | 134300 | 6374924550 | 36600 | 36550 | 36600 | 36500 | 176 |
| 307 | 20240119 | 134200 | 6368496850 | 36550 | 36600 | 36600 | 36550 | 240 |
| 308 | 20240119 | 134100 | 6359723500 | 36600 | 36600 | 36600 | 36600 | 28 |
| 309 | 20240119 | 134000 | 6358698700 | 36600 | 36550 | 36650 | 36550 | 148 |
| 310 | 20240119 | 133900 | 6353282550 | 36550 | 36550 | 36550 | 36500 | 137 |
| 311 | 20240119 | 133800 | 6348275450 | 36550 | 36550 | 36550 | 36500 | 42 |
| 312 | 20240119 | 133700 | 6346740400 | 36500 | 36550 | 36550 | 36500 | 203 |
| 313 | 20240119 | 133600 | 6339330150 | 36600 | 36500 | 36600 | 36450 | 255 |
| 314 | 20240119 | 133500 | 6330021600 | 36500 | 36550 | 36550 | 36500 | 2234 |
| 315 | 20240119 | 133400 | 6248436400 | 36600 | 36600 | 36650 | 36550 | 1677 |
| 316 | 20240119 | 133300 | 6187059250 | 36700 | 36700 | 36700 | 36600 | 943 |
| 317 | 20240119 | 133200 | 6152534050 | 36700 | 36650 | 36700 | 36650 | 688 |
| 318 | 20240119 | 133100 | 6127318800 | 36700 | 36700 | 36700 | 36700 | 216 |
| 319 | 20240119 | 133000 | 6119391600 | 36750 | 36750 | 36750 | 36650 | 249 |
| 320 | 20240119 | 132900 | 6110253400 | 36750 | 36700 | 36750 | 36650 | 168 |
| 321 | 20240119 | 132800 | 6104087250 | 36700 | 36650 | 36700 | 36650 | 8 |
| 322 | 20240119 | 132700 | 6103793750 | 36700 | 36650 | 36700 | 36650 | 585 |
| 323 | 20240119 | 132600 | 6082353300 | 36650 | 36650 | 36700 | 36650 | 136 |
| 324 | 20240119 | 132500 | 6077364600 | 36700 | 36700 | 36700 | 36700 | 53 |
| 325 | 20240119 | 132400 | 6075419500 | 36650 | 36700 | 36700 | 36650 | 20 |
| 326 | 20240119 | 132300 | 6074685550 | 36750 | 36650 | 36750 | 36650 | 69 |
| 327 | 20240119 | 132200 | 6072156600 | 36650 | 36700 | 36750 | 36650 | 864 |
| 328 | 20240119 | 132100 | 6040467200 | 36750 | 36750 | 36750 | 36750 | 35 |
| 329 | 20240119 | 132000 | 6039180950 | 36700 | 36800 | 36800 | 36700 | 16 |
| 330 | 20240119 | 131900 | 6038593650 | 36750 | 36700 | 36750 | 36650 | 477 |
| 331 | 20240119 | 131800 | 6021073900 | 36750 | 36650 | 36750 | 36600 | 62 |
| 332 | 20240119 | 131700 | 6018801350 | 36750 | 36700 | 36750 | 36650 | 190 |
| 333 | 20240119 | 131600 | 6011831000 | 36700 | 36650 | 36750 | 36650 | 555 |
| 334 | 20240119 | 131500 | 5991483000 | 36750 | 36700 | 36750 | 36700 | 320 |
| 335 | 20240119 | 131400 | 5979738900 | 36700 | 36850 | 36850 | 36700 | 193 |
| 336 | 20240119 | 131300 | 5972649500 | 36850 | 36800 | 36850 | 36750 | 53 |
| 337 | 20240119 | 131200 | 5970700200 | 36800 | 36650 | 36800 | 36650 | 4200 |
| 338 | 20240119 | 131100 | 5816770050 | 36600 | 36650 | 36650 | 36600 | 6 |
| 339 | 20240119 | 131000 | 5816550350 | 36800 | 36800 | 36800 | 36600 | 41 |
| 340 | 20240119 | 130900 | 5815042550 | 36600 | 36800 | 36800 | 36600 | 174 |
| 341 | 20240119 | 130800 | 5808664400 | 36800 | 36800 | 36800 | 36800 | 1 |
| 342 | 20240119 | 130700 | 5808627600 | 36600 | 36850 | 36850 | 36550 | 3715 |
| 343 | 20240119 | 130600 | 5672141300 | 36800 | 37000 | 37000 | 36800 | 1380 |
| 344 | 20240119 | 130500 | 5621267100 | 37000 | 36900 | 37000 | 36900 | 110 |
| 345 | 20240119 | 130400 | 5617197700 | 36900 | 36850 | 36900 | 36850 | 207 |
| 346 | 20240119 | 130300 | 5609567550 | 36900 | 36900 | 36900 | 36850 | 616 |
| 347 | 20240119 | 130200 | 5586867400 | 36850 | 36950 | 36950 | 36850 | 97 |
| 348 | 20240119 | 130100 | 5583288650 | 36950 | 37000 | 37000 | 36900 | 152 |
| 349 | 20240119 | 130000 | 5577667450 | 37000 | 36950 | 37000 | 36950 | 8 |
| 350 | 20240119 | 125900 | 5577371800 | 36900 | 36900 | 36900 | 36850 | 406 |
| 351 | 20240119 | 125800 | 5562394650 | 36900 | 36950 | 36950 | 36900 | 13 |
| 352 | 20240119 | 125700 | 5561914600 | 37000 | 37000 | 37000 | 37000 | 26 |
| 353 | 20240119 | 125600 | 5560952600 | 36900 | 37000 | 37000 | 36900 | 53 |
| 354 | 20240119 | 125500 | 5558995300 | 37000 | 37050 | 37050 | 37000 | 115 |
| 355 | 20240119 | 125400 | 5554740250 | 37050 | 36850 | 37050 | 36850 | 192 |
| 356 | 20240119 | 125300 | 5547638550 | 36850 | 36900 | 36900 | 36850 | 34 |
| 357 | 20240119 | 125200 | 5546384400 | 36800 | 36850 | 36850 | 36800 | 83 |
| 358 | 20240119 | 125100 | 5543326650 | 36900 | 36900 | 36900 | 36900 | 28 |
| 359 | 20240119 | 125000 | 5542293450 | 36850 | 36850 | 36850 | 36800 | 1475 |
| 360 | 20240119 | 124900 | 5488001900 | 36850 | 36850 | 36850 | 36850 | 261 |
| 361 | 20240119 | 124800 | 5478384050 | 36900 | 36900 | 36900 | 36850 | 449 |
| 362 | 20240119 | 124700 | 5461816500 | 36900 | 36900 | 36900 | 36900 | 5 |
| 363 | 20240119 | 124600 | 5461632000 | 36900 | 36950 | 36950 | 36900 | 236 |
| 364 | 20240119 | 124500 | 5452916150 | 36950 | 37050 | 37050 | 36900 | 335 |
| 365 | 20240119 | 124400 | 5440549750 | 37000 | 37000 | 37000 | 37000 | 50 |
| 366 | 20240119 | 124300 | 5438699750 | 37050 | 37050 | 37050 | 37050 | 2 |
| 367 | 20240119 | 124200 | 5438625650 | 37000 | 37000 | 37000 | 37000 | 54 |
| 368 | 20240119 | 124100 | 5436627650 | 37050 | 37050 | 37050 | 37050 | 26 |
| 369 | 20240119 | 124000 | 5435664350 | 37050 | 37150 | 37150 | 37050 | 126 |
| 370 | 20240119 | 123900 | 5430995900 | 36950 | 36950 | 37100 | 36950 | 39 |
| 371 | 20240119 | 123800 | 5429554250 | 36950 | 37100 | 37100 | 36950 | 829 |
| 372 | 20240119 | 123700 | 5398879350 | 37050 | 37050 | 37050 | 37050 | 0 |
| 373 | 20240119 | 123600 | 5398879350 | 37050 | 37100 | 37100 | 37050 | 131 |
| 374 | 20240119 | 123500 | 5394024150 | 37100 | 37100 | 37100 | 37100 | 140 |
| 375 | 20240119 | 123400 | 5388830150 | 37150 | 37150 | 37150 | 37150 | 0 |
| 376 | 20240119 | 123300 | 5388830150 | 37150 | 37150 | 37150 | 37150 | 0 |
| 377 | 20240119 | 123200 | 5388830150 | 37150 | 37100 | 37200 | 37100 | 252 |
| 378 | 20240119 | 123100 | 5379479050 | 37100 | 37050 | 37100 | 37050 | 50 |
| 379 | 20240119 | 123000 | 5377624100 | 37050 | 37050 | 37050 | 37050 | 0 |
| 380 | 20240119 | 122900 | 5377624100 | 37050 | 37100 | 37100 | 37050 | 82 |
| 381 | 20240119 | 122800 | 5374582050 | 37050 | 37050 | 37100 | 37050 | 42 |
| 382 | 20240119 | 122700 | 5373024450 | 37050 | 37050 | 37050 | 37050 | 110 |
| 383 | 20240119 | 122600 | 5368948950 | 37100 | 37100 | 37100 | 37100 | 11 |
| 384 | 20240119 | 122500 | 5368540850 | 37050 | 37050 | 37050 | 37050 | 9 |
| 385 | 20240119 | 122400 | 5368207400 | 37050 | 37100 | 37100 | 37050 | 348 |
| 386 | 20240119 | 122300 | 5355310700 | 37200 | 37200 | 37200 | 37200 | 27 |
| 387 | 20240119 | 122200 | 5354306300 | 37100 | 37100 | 37100 | 37100 | 71 |
| 388 | 20240119 | 122100 | 5351672200 | 37200 | 37200 | 37200 | 37200 | 72 |
| 389 | 20240119 | 122000 | 5348993800 | 37100 | 37100 | 37100 | 37100 | 65 |
| 390 | 20240119 | 121900 | 5346582300 | 37100 | 37000 | 37100 | 37000 | 140 |
| 391 | 20240119 | 121800 | 5341394400 | 37000 | 37000 | 37050 | 37000 | 682 |
| 392 | 20240119 | 121700 | 5316156850 | 37000 | 36950 | 37000 | 36950 | 221 |
| 393 | 20240119 | 121600 | 5307990700 | 37000 | 37000 | 37000 | 37000 | 2 |
| 394 | 20240119 | 121500 | 5307916700 | 37000 | 37000 | 37000 | 37000 | 28 |
| 395 | 20240119 | 121400 | 5306880700 | 36850 | 36850 | 36850 | 36850 | 5 |
| 396 | 20240119 | 121300 | 5306696450 | 36800 | 36900 | 36950 | 36800 | 1525 |
| 397 | 20240119 | 121200 | 5250500050 | 36700 | 36800 | 36900 | 36700 | 1309 |
| 398 | 20240119 | 121100 | 5202367350 | 36750 | 36750 | 36750 | 36750 | 0 |
| 399 | 20240119 | 121000 | 5202367350 | 36750 | 36850 | 36950 | 36750 | 494 |
| 400 | 20240119 | 120900 | 5184193250 | 36850 | 37000 | 37000 | 36850 | 181 |
| 401 | 20240119 | 120800 | 5177519750 | 36900 | 36950 | 36950 | 36900 | 17 |
| 402 | 20240119 | 120700 | 5176891700 | 37050 | 37050 | 37050 | 36850 | 143 |
| 403 | 20240119 | 120600 | 5171600950 | 37050 | 36850 | 37050 | 36850 | 215 |
| 404 | 20240119 | 120500 | 5163669450 | 36800 | 37000 | 37000 | 36800 | 1223 |
| 405 | 20240119 | 120400 | 5118574150 | 37000 | 37000 | 37000 | 37000 | 25 |
| 406 | 20240119 | 120300 | 5117649150 | 36950 | 37000 | 37000 | 36900 | 243 |
| 407 | 20240119 | 120200 | 5108672500 | 37000 | 37000 | 37000 | 37000 | 129 |
| 408 | 20240119 | 120100 | 5103899500 | 37000 | 37100 | 37100 | 37000 | 584 |
| 409 | 20240119 | 120000 | 5082260000 | 37100 | 37150 | 37150 | 37100 | 259 |
| 410 | 20240119 | 115900 | 5072642100 | 37100 | 37000 | 37150 | 37000 | 71 |
| 411 | 20240119 | 115800 | 5070008900 | 36850 | 37250 | 37250 | 36400 | 9246 |
| 412 | 20240119 | 115700 | 4728806100 | 37250 | 37300 | 37300 | 37250 | 247 |
| 413 | 20240119 | 115600 | 4719602800 | 37300 | 37300 | 37300 | 37300 | 30 |
| 414 | 20240119 | 115500 | 4718483800 | 37350 | 37250 | 37350 | 37250 | 72 |
| 415 | 20240119 | 115400 | 4715797000 | 37200 | 37250 | 37250 | 37200 | 121 |
| 416 | 20240119 | 115300 | 4711294750 | 37250 | 37250 | 37300 | 37250 | 97 |
| 417 | 20240119 | 115200 | 4707681450 | 37250 | 37250 | 37250 | 37250 | 5 |
| 418 | 20240119 | 115100 | 4707495200 | 37250 | 37300 | 37300 | 37250 | 74 |
| 419 | 20240119 | 115000 | 4704735800 | 37350 | 37350 | 37350 | 37350 | 21 |
| 420 | 20240119 | 114900 | 4703951450 | 37300 | 37300 | 37300 | 37300 | 27 |
| 421 | 20240119 | 114800 | 4702944350 | 37250 | 37200 | 37250 | 37200 | 15 |
| 422 | 20240119 | 114700 | 4702385650 | 37200 | 37200 | 37200 | 37200 | 342 |
| 423 | 20240119 | 114600 | 4689663250 | 37200 | 37200 | 37200 | 37200 | 1 |
| 424 | 20240119 | 114500 | 4689626050 | 37200 | 37150 | 37200 | 37150 | 256 |
| 425 | 20240119 | 114400 | 4680103150 | 37150 | 37300 | 37300 | 37150 | 1119 |
| 426 | 20240119 | 114300 | 4638460950 | 37300 | 37300 | 37350 | 37300 | 121 |
| 427 | 20240119 | 114200 | 4633946300 | 37300 | 37300 | 37400 | 37300 | 54 |
| 428 | 20240119 | 114100 | 4631932000 | 37300 | 37300 | 37300 | 37300 | 79 |
| 429 | 20240119 | 114000 | 4628985300 | 37350 | 37350 | 37350 | 37350 | 75 |
| 430 | 20240119 | 113900 | 4626184050 | 37350 | 37350 | 37350 | 37350 | 18 |
| 431 | 20240119 | 113800 | 4625511750 | 37300 | 37350 | 37350 | 37300 | 143 |
| 432 | 20240119 | 113700 | 4620170800 | 37350 | 37350 | 37350 | 37350 | 42 |
| 433 | 20240119 | 113600 | 4618602100 | 37350 | 37400 | 37400 | 37350 | 69 |
| 434 | 20240119 | 113500 | 4616022250 | 37400 | 37400 | 37400 | 37400 | 25 |
| 435 | 20240119 | 113400 | 4615087250 | 37400 | 37400 | 37400 | 37400 | 3 |
| 436 | 20240119 | 113300 | 4614975050 | 37450 | 37450 | 37450 | 37350 | 1934 |
| 437 | 20240119 | 113200 | 4542589950 | 37450 | 37450 | 37450 | 37450 | 70 |
| 438 | 20240119 | 113100 | 4539968450 | 37450 | 37550 | 37550 | 37450 | 473 |
| 439 | 20240119 | 113000 | 4522229900 | 37500 | 37550 | 37550 | 37500 | 15 |
| 440 | 20240119 | 112900 | 4521667300 | 37500 | 37500 | 37500 | 37500 | 33 |
| 441 | 20240119 | 112800 | 4520429800 | 37550 | 37500 | 37550 | 37500 | 40 |
| 442 | 20240119 | 112700 | 4518929400 | 37500 | 37500 | 37500 | 37450 | 362 |
| 443 | 20240119 | 112600 | 4505356500 | 37500 | 37500 | 37500 | 37500 | 61 |
| 444 | 20240119 | 112500 | 4503069000 | 37500 | 37500 | 37500 | 37500 | 99 |
| 445 | 20240119 | 112400 | 4499356500 | 37500 | 37500 | 37500 | 37500 | 135 |
| 446 | 20240119 | 112300 | 4494294000 | 37450 | 37500 | 37500 | 37450 | 54 |
| 447 | 20240119 | 112200 | 4492270300 | 37550 | 37500 | 37550 | 37500 | 79 |
| 448 | 20240119 | 112100 | 4489306350 | 37500 | 37450 | 37500 | 37450 | 389 |
| 449 | 20240119 | 112000 | 4474723650 | 37450 | 37450 | 37450 | 37450 | 117 |
| 450 | 20240119 | 111900 | 4470342000 | 37550 | 37550 | 37550 | 37500 | 72 |
| 451 | 20240119 | 111800 | 4467638650 | 37550 | 37500 | 37550 | 37500 | 57 |
| 452 | 20240119 | 111700 | 4465499900 | 37450 | 37400 | 37450 | 37400 | 309 |
| 453 | 20240119 | 111600 | 4453928800 | 37400 | 37400 | 37400 | 37350 | 167 |
| 454 | 20240119 | 111500 | 4447687850 | 37400 | 37400 | 37400 | 37400 | 183 |
| 455 | 20240119 | 111400 | 4440843650 | 37400 | 37400 | 37450 | 37400 | 35 |
| 456 | 20240119 | 111300 | 4439533400 | 37450 | 37400 | 37450 | 37400 | 622 |
| 457 | 20240119 | 111200 | 4416239950 | 37400 | 37350 | 37400 | 37350 | 376 |
| 458 | 20240119 | 111100 | 4402194050 | 37350 | 37400 | 37400 | 37350 | 312 |
| 459 | 20240119 | 111000 | 4390525750 | 37400 | 37450 | 37450 | 37400 | 1180 |
| 460 | 20240119 | 110900 | 4346372950 | 37500 | 37500 | 37500 | 37500 | 205 |
| 461 | 20240119 | 110800 | 4338685450 | 37500 | 37500 | 37500 | 37500 | 181 |
| 462 | 20240119 | 110700 | 4331897950 | 37500 | 37400 | 37500 | 37400 | 268 |
| 463 | 20240119 | 110600 | 4321855650 | 37450 | 37500 | 37550 | 37450 | 416 |
| 464 | 20240119 | 110500 | 4306254900 | 37450 | 37500 | 37500 | 37450 | 303 |
| 465 | 20240119 | 110400 | 4294907500 | 37450 | 37450 | 37500 | 37450 | 206 |
| 466 | 20240119 | 110300 | 4287192450 | 37500 | 37400 | 37500 | 37400 | 1400 |
| 467 | 20240119 | 110200 | 4234791500 | 37350 | 37350 | 37400 | 37350 | 156 |
| 468 | 20240119 | 110100 | 4228963650 | 37400 | 37300 | 37400 | 37300 | 419 |
| 469 | 20240119 | 110000 | 4213328950 | 37300 | 37250 | 37300 | 37250 | 155 |
| 470 | 20240119 | 105900 | 4207552450 | 37300 | 37250 | 37300 | 37250 | 204 |
| 471 | 20240119 | 105800 | 4199944700 | 37250 | 37250 | 37250 | 37250 | 28 |
| 472 | 20240119 | 105700 | 4198901700 | 37200 | 37250 | 37250 | 37200 | 80 |
| 473 | 20240119 | 105600 | 4195921950 | 37250 | 37250 | 37300 | 37200 | 63 |
| 474 | 20240119 | 105500 | 4193576150 | 37250 | 37150 | 37300 | 37150 | 32 |
| 475 | 20240119 | 105400 | 4192386750 | 37150 | 37250 | 37250 | 37150 | 300 |
| 476 | 20240119 | 105300 | 4181230550 | 37200 | 37200 | 37200 | 37200 | 6 |
| 477 | 20240119 | 105200 | 4181007350 | 37200 | 37200 | 37300 | 37200 | 843 |
| 478 | 20240119 | 105100 | 4149647500 | 37200 | 37250 | 37250 | 37200 | 648 |
| 479 | 20240119 | 105000 | 4125541250 | 37300 | 37350 | 37350 | 37300 | 118 |
| 480 | 20240119 | 104900 | 4121138350 | 37350 | 37300 | 37350 | 37300 | 543 |
| 481 | 20240119 | 104800 | 4100858000 | 37350 | 37350 | 37350 | 37350 | 25 |
| 482 | 20240119 | 104700 | 4099924250 | 37350 | 37250 | 37350 | 37250 | 92 |
| 483 | 20240119 | 104600 | 4096496650 | 37250 | 37250 | 37250 | 37250 | 32 |
| 484 | 20240119 | 104500 | 4095304650 | 37250 | 37300 | 37300 | 37250 | 82 |
| 485 | 20240119 | 104400 | 4092249700 | 37400 | 37300 | 37400 | 37300 | 15 |
| 486 | 20240119 | 104300 | 4091690100 | 37350 | 37350 | 37350 | 37350 | 21 |
| 487 | 20240119 | 104200 | 4090905750 | 37350 | 37400 | 37400 | 37350 | 31 |
| 488 | 20240119 | 104100 | 4089746400 | 37400 | 37400 | 37400 | 37400 | 4 |
| 489 | 20240119 | 104000 | 4089596800 | 37350 | 37400 | 37400 | 37350 | 278 |
| 490 | 20240119 | 103900 | 4079210900 | 37350 | 37350 | 37350 | 37350 | 2 |
| 491 | 20240119 | 103800 | 4079136200 | 37350 | 37450 | 37450 | 37350 | 39 |
| 492 | 20240119 | 103700 | 4077676800 | 37450 | 37300 | 37450 | 37300 | 117 |
| 493 | 20240119 | 103600 | 4073309950 | 37350 | 37300 | 37350 | 37300 | 28 |
| 494 | 20240119 | 103500 | 4072265300 | 37350 | 37450 | 37450 | 37350 | 84 |
| 495 | 20240119 | 103400 | 4069119900 | 37350 | 37350 | 37350 | 37350 | 96 |
| 496 | 20240119 | 103300 | 4065534300 | 37350 | 37350 | 37350 | 37350 | 130 |
| 497 | 20240119 | 103200 | 4060678800 | 37450 | 37500 | 37500 | 37450 | 193 |
| 498 | 20240119 | 103100 | 4053448700 | 37500 | 37650 | 37750 | 37500 | 1331 |
| 499 | 20240119 | 103000 | 4003358150 | 37650 | 37400 | 37650 | 37400 | 1638 |
| 500 | 20240119 | 102900 | 3941919500 | 37350 | 37100 | 37350 | 37100 | 966 |
| 501 | 20240119 | 102800 | 3905935750 | 37150 | 37150 | 37150 | 37100 | 267 |
| 502 | 20240119 | 102700 | 3896026950 | 37150 | 37100 | 37150 | 37100 | 1421 |
| 503 | 20240119 | 102600 | 3843299600 | 37150 | 37100 | 37150 | 37100 | 25 |
| 504 | 20240119 | 102500 | 3842371600 | 37150 | 37100 | 37150 | 37100 | 293 |
| 505 | 20240119 | 102400 | 3831500050 | 37100 | 37100 | 37100 | 37050 | 846 |
| 506 | 20240119 | 102300 | 3800113500 | 37050 | 37150 | 37150 | 37050 | 419 |
| 507 | 20240119 | 102200 | 3784583750 | 37100 | 37150 | 37150 | 37100 | 122 |
| 508 | 20240119 | 102100 | 3780055950 | 37200 | 37100 | 37200 | 37100 | 110 |
| 509 | 20240119 | 102000 | 3775972450 | 37150 | 37150 | 37150 | 37150 | 14 |
| 510 | 20240119 | 101900 | 3775452350 | 37250 | 37250 | 37250 | 37150 | 360 |
| 511 | 20240119 | 101800 | 3762042750 | 37200 | 37200 | 37200 | 37200 | 153 |
| 512 | 20240119 | 101700 | 3756351150 | 37100 | 37100 | 37100 | 37050 | 257 |
| 513 | 20240119 | 101600 | 3746823100 | 37100 | 37150 | 37150 | 37100 | 111 |
| 514 | 20240119 | 101500 | 3742704950 | 37200 | 37200 | 37200 | 37150 | 227 |
| 515 | 20240119 | 101400 | 3734265550 | 37150 | 37250 | 37250 | 37150 | 37 |
| 516 | 20240119 | 101300 | 3732890750 | 37250 | 37050 | 37250 | 37050 | 97 |
| 517 | 20240119 | 101200 | 3729289800 | 37050 | 37050 | 37050 | 37050 | 248 |
| 518 | 20240119 | 101100 | 3720101400 | 37050 | 37100 | 37100 | 37050 | 319 |
| 519 | 20240119 | 101000 | 3708266800 | 37100 | 37250 | 37250 | 37100 | 541 |
| 520 | 20240119 | 100900 | 3688188500 | 37150 | 37150 | 37150 | 37100 | 378 |
| 521 | 20240119 | 100800 | 3674153350 | 37150 | 37150 | 37150 | 37100 | 66 |
| 522 | 20240119 | 100700 | 3671701500 | 37150 | 37100 | 37150 | 37100 | 180 |
| 523 | 20240119 | 100600 | 3665023300 | 37100 | 37050 | 37150 | 37050 | 214 |
| 524 | 20240119 | 100500 | 3657081300 | 37050 | 37050 | 37150 | 37000 | 951 |
| 525 | 20240119 | 100400 | 3621844250 | 36850 | 37100 | 37150 | 36800 | 2865 |
| 526 | 20240119 | 100300 | 3516092400 | 37100 | 37300 | 37300 | 37100 | 1828 |
| 527 | 20240119 | 100200 | 3448040800 | 37300 | 37350 | 37450 | 37300 | 54 |
| 528 | 20240119 | 100100 | 3446023850 | 37350 | 37400 | 37400 | 37300 | 751 |
| 529 | 20240119 | 100000 | 3417971850 | 37400 | 37450 | 37450 | 37400 | 297 |
| 530 | 20240119 | 095900 | 3406850650 | 37450 | 37450 | 37450 | 37450 | 164 |
| 531 | 20240119 | 095800 | 3400708850 | 37500 | 37450 | 37500 | 37400 | 34 |
| 532 | 20240119 | 095700 | 3399435550 | 37500 | 37400 | 37500 | 37350 | 285 |
| 533 | 20240119 | 095600 | 3388778950 | 37350 | 37300 | 37350 | 37300 | 219 |
| 534 | 20240119 | 095500 | 3380599350 | 37350 | 37300 | 37350 | 37300 | 759 |
| 535 | 20240119 | 095400 | 3352253450 | 37350 | 37350 | 37350 | 37300 | 410 |
| 536 | 20240119 | 095300 | 3336949050 | 37350 | 37250 | 37350 | 37250 | 323 |
| 537 | 20240119 | 095200 | 3324905000 | 37250 | 37250 | 37300 | 37200 | 910 |
| 538 | 20240119 | 095100 | 3291027900 | 37200 | 37350 | 37350 | 37200 | 964 |
| 539 | 20240119 | 095000 | 3255117850 | 37300 | 37350 | 37350 | 37300 | 487 |
| 540 | 20240119 | 094900 | 3236949700 | 37300 | 37450 | 37450 | 37300 | 1225 |
| 541 | 20240119 | 094800 | 3191212200 | 37450 | 37300 | 37500 | 37300 | 484 |
| 542 | 20240119 | 094700 | 3173131300 | 37300 | 37500 | 37500 | 37300 | 1666 |
| 543 | 20240119 | 094600 | 3110853300 | 37500 | 37550 | 37600 | 37500 | 1086 |
| 544 | 20240119 | 094500 | 3070082850 | 37600 | 37550 | 37600 | 37550 | 217 |
| 545 | 20240119 | 094400 | 3061931950 | 37550 | 37600 | 37650 | 37500 | 2110 |
| 546 | 20240119 | 094300 | 2982662550 | 37600 | 37650 | 37650 | 37600 | 178 |
| 547 | 20240119 | 094200 | 2975966850 | 37600 | 37700 | 37700 | 37600 | 949 |
| 548 | 20240119 | 094100 | 2940225350 | 37550 | 37650 | 37650 | 37550 | 2702 |
| 549 | 20240119 | 094000 | 2838661850 | 37700 | 37750 | 37800 | 37650 | 1407 |
| 550 | 20240119 | 093900 | 2785579700 | 37750 | 37900 | 38000 | 37650 | 1634 |
| 551 | 20240119 | 093800 | 2723856500 | 38000 | 38050 | 38100 | 37900 | 1686 |
| 552 | 20240119 | 093700 | 2659742250 | 38050 | 38050 | 38100 | 38000 | 2573 |
| 553 | 20240119 | 093600 | 2561851300 | 38100 | 38150 | 38150 | 37950 | 3370 |
| 554 | 20240119 | 093500 | 2433576350 | 38100 | 37950 | 38100 | 37900 | 3751 |
| 555 | 20240119 | 093400 | 2291030750 | 38000 | 37800 | 38000 | 37800 | 2384 |
| 556 | 20240119 | 093300 | 2200561100 | 37800 | 37850 | 37950 | 37650 | 4894 |
| 557 | 20240119 | 093200 | 2015611150 | 37750 | 37750 | 38000 | 37650 | 5572 |
| 558 | 20240119 | 093100 | 1804629700 | 37700 | 37750 | 37750 | 37550 | 3048 |
| 559 | 20240119 | 093000 | 1689910350 | 37700 | 37550 | 37750 | 37550 | 2222 |
| 560 | 20240119 | 092900 | 1606233650 | 37550 | 37550 | 37600 | 37500 | 1980 |
| 561 | 20240119 | 092800 | 1531887100 | 37600 | 37350 | 37600 | 37350 | 3514 |
| 562 | 20240119 | 092700 | 1400156550 | 37350 | 37250 | 37350 | 37250 | 981 |
| 563 | 20240119 | 092600 | 1363572500 | 37250 | 37200 | 37250 | 37150 | 1381 |
| 564 | 20240119 | 092500 | 1312179000 | 37200 | 37150 | 37200 | 37100 | 903 |
| 565 | 20240119 | 092400 | 1278645100 | 37100 | 37150 | 37250 | 37100 | 925 |
| 566 | 20240119 | 092300 | 1244261900 | 37200 | 37150 | 37250 | 37150 | 509 |
| 567 | 20240119 | 092200 | 1225332400 | 37150 | 37150 | 37200 | 37150 | 439 |
| 568 | 20240119 | 092100 | 1209023450 | 37150 | 37100 | 37150 | 37050 | 1149 |
| 569 | 20240119 | 092000 | 1166386100 | 37100 | 37150 | 37200 | 37100 | 889 |
| 570 | 20240119 | 091900 | 1133359950 | 37250 | 37300 | 37300 | 37100 | 2354 |
| 571 | 20240119 | 091800 | 1045673450 | 37300 | 37100 | 37300 | 37050 | 1802 |
| 572 | 20240119 | 091700 | 978659050 | 37050 | 37150 | 37150 | 37050 | 501 |
| 573 | 20240119 | 091600 | 960051000 | 37150 | 36950 | 37150 | 36950 | 1426 |
| 574 | 20240119 | 091500 | 907224800 | 36950 | 36800 | 36950 | 36800 | 931 |
| 575 | 20240119 | 091400 | 872907600 | 36800 | 36750 | 36800 | 36750 | 222 |
| 576 | 20240119 | 091300 | 864749050 | 36850 | 36750 | 36850 | 36750 | 1430 |
| 577 | 20240119 | 091200 | 812114300 | 36750 | 36700 | 36850 | 36650 | 680 |
| 578 | 20240119 | 091100 | 787116550 | 36650 | 36900 | 36900 | 36650 | 641 |
| 579 | 20240119 | 091000 | 763564050 | 36950 | 36950 | 37000 | 36800 | 1696 |
| 580 | 20240119 | 090900 | 700898900 | 36950 | 37000 | 37000 | 36950 | 98 |
| 581 | 20240119 | 090800 | 697276050 | 37000 | 36850 | 37000 | 36850 | 535 |
| 582 | 20240119 | 090700 | 677500900 | 36850 | 36950 | 37000 | 36850 | 1430 |
| 583 | 20240119 | 090600 | 624687100 | 37000 | 36950 | 37000 | 36850 | 878 |
| 584 | 20240119 | 090500 | 592224550 | 36950 | 36650 | 36950 | 36500 | 1319 |
| 585 | 20240119 | 090400 | 543793300 | 36450 | 36500 | 36800 | 36450 | 2112 |
| 586 | 20240119 | 090300 | 466574700 | 36500 | 36500 | 36600 | 36350 | 2294 |
| 587 | 20240119 | 090200 | 382974750 | 36650 | 36550 | 36650 | 36350 | 2474 |
| 588 | 20240119 | 090100 | 292910050 | 36300 | 36650 | 36700 | 36300 | 4802 |
| 589 | 20240119 | 090000 | 117595400 | 36650 | 36850 | 36950 | 36650 | 2403 |