33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240116 | 191400 | 4405121250 | 25450 | 25450 | 25450 | 25450 | 2632 |
| 3 | 20240116 | 191300 | 4405121250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 4 | 20240116 | 191200 | 4405121250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 5 | 20240116 | 191100 | 4405121250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 6 | 20240116 | 191000 | 4405121250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 7 | 20240116 | 190900 | 4405121250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 8 | 20240116 | 190800 | 4405121250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 9 | 20240116 | 190700 | 4405121250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 10 | 20240116 | 190600 | 4405121250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 11 | 20240116 | 190500 | 4405121250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 12 | 20240116 | 190400 | 4405121250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 13 | 20240116 | 190300 | 4405121250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 14 | 20240116 | 190200 | 4405121250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 15 | 20240116 | 190100 | 4405121250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 16 | 20240116 | 190000 | 4405121250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 17 | 20240116 | 185900 | 4405121250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 18 | 20240116 | 185800 | 4405121250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 19 | 20240116 | 185700 | 4405121250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 20 | 20240116 | 185600 | 4405121250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 21 | 20240116 | 185500 | 4405121250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 22 | 20240116 | 185400 | 4405121250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 23 | 20240116 | 185300 | 4405121250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 24 | 20240116 | 185200 | 4405121250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 25 | 20240116 | 185100 | 4405121250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 26 | 20240116 | 185000 | 4405121250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 27 | 20240116 | 184900 | 4405121250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 28 | 20240116 | 184800 | 4405121250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 29 | 20240116 | 184700 | 4405121250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 30 | 20240116 | 184600 | 4405121250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 31 | 20240116 | 184500 | 4405121250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 32 | 20240116 | 184400 | 4405121250 | 25450 | 25450 | 25450 | 25450 | 2632 |
| 33 | 20240116 | 184300 | 4405121250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 34 | 20240116 | 184200 | 4405121250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 35 | 20240116 | 184100 | 4405121250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 36 | 20240116 | 184000 | 4405121250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 37 | 20240116 | 183900 | 4405121250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 38 | 20240116 | 183800 | 4405121250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 39 | 20240116 | 183700 | 4405121250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 40 | 20240116 | 183600 | 4405121250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 41 | 20240116 | 183500 | 4405121250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 42 | 20240116 | 183400 | 4405121250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 43 | 20240116 | 183300 | 4405121250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 44 | 20240116 | 183200 | 4405121250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 45 | 20240116 | 183100 | 4405121250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 46 | 20240116 | 183000 | 4405121250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 47 | 20240116 | 182900 | 4405121250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 48 | 20240116 | 182800 | 4405121250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 49 | 20240116 | 182700 | 4405121250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 50 | 20240116 | 182600 | 4405121250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 51 | 20240116 | 182500 | 4405121250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 52 | 20240116 | 182400 | 4405121250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 53 | 20240116 | 182300 | 4405121250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 54 | 20240116 | 182200 | 4405121250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 55 | 20240116 | 182100 | 4405121250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 56 | 20240116 | 182000 | 4405121250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 57 | 20240116 | 181900 | 4405121250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 58 | 20240116 | 181800 | 4405121250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 59 | 20240116 | 181700 | 4405121250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 60 | 20240116 | 181600 | 4405121250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 61 | 20240116 | 181500 | 4405121250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 62 | 20240116 | 181400 | 4405121250 | 25450 | 25450 | 25450 | 25450 | 2632 |
| 63 | 20240116 | 181300 | 4405121250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 64 | 20240116 | 181200 | 4405121250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 65 | 20240116 | 181100 | 4405121250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 66 | 20240116 | 181000 | 4405121250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 67 | 20240116 | 180900 | 4405121250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 68 | 20240116 | 180800 | 4405121250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 69 | 20240116 | 180700 | 4405121250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 70 | 20240116 | 180600 | 4405121250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 71 | 20240116 | 180500 | 4405121250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 72 | 20240116 | 180400 | 4405121250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 73 | 20240116 | 180300 | 4405121250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 74 | 20240116 | 180200 | 4405121250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 75 | 20240116 | 180100 | 4405121250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 76 | 20240116 | 180000 | 4405121250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 77 | 20240116 | 175900 | 4405121250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 78 | 20240116 | 175800 | 4405121250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 79 | 20240116 | 175700 | 4405121250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 80 | 20240116 | 175600 | 4405121250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 81 | 20240116 | 175500 | 4405121250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 82 | 20240116 | 175400 | 4405121250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 83 | 20240116 | 175300 | 4405121250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 84 | 20240116 | 175200 | 4405121250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 85 | 20240116 | 175100 | 4405121250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 86 | 20240116 | 175000 | 4405121250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 87 | 20240116 | 174900 | 4405121250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 88 | 20240116 | 174800 | 4405121250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 89 | 20240116 | 174700 | 4405121250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 90 | 20240116 | 174600 | 4405121250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 91 | 20240116 | 174500 | 4405121250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 92 | 20240116 | 174400 | 4405121250 | 25450 | 25450 | 25450 | 25450 | 2632 |
| 93 | 20240116 | 174300 | 4405121250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 94 | 20240116 | 174200 | 4405121250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 95 | 20240116 | 174100 | 4405121250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 96 | 20240116 | 174000 | 4405121250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 97 | 20240116 | 173900 | 4405121250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 98 | 20240116 | 173800 | 4405121250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 99 | 20240116 | 173700 | 4405121250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 100 | 20240116 | 173600 | 4405121250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 101 | 20240116 | 173500 | 4405121250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 102 | 20240116 | 173400 | 4405121250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 103 | 20240116 | 173300 | 4405121250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 104 | 20240116 | 173200 | 4405121250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 105 | 20240116 | 173100 | 4405121250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 106 | 20240116 | 173000 | 4405121250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 107 | 20240116 | 172900 | 4405121250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 108 | 20240116 | 172800 | 4405121250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 109 | 20240116 | 172700 | 4405121250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 110 | 20240116 | 172600 | 4405121250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 111 | 20240116 | 172500 | 4405121250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 112 | 20240116 | 172400 | 4405121250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 113 | 20240116 | 172300 | 4405121250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 114 | 20240116 | 172200 | 4405121250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 115 | 20240116 | 172100 | 4405121250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 116 | 20240116 | 172000 | 4405121250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 117 | 20240116 | 171900 | 4405121250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 118 | 20240116 | 171800 | 4405121250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 119 | 20240116 | 171700 | 4405121250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 120 | 20240116 | 171600 | 4405121250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 121 | 20240116 | 171500 | 4405121250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 122 | 20240116 | 171400 | 4405121250 | 25450 | 25450 | 25450 | 25450 | 2632 |
| 123 | 20240116 | 171300 | 4405121250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 124 | 20240116 | 171200 | 4405121250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 125 | 20240116 | 171100 | 4405121250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 126 | 20240116 | 171000 | 4405121250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 127 | 20240116 | 170900 | 4405121250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 128 | 20240116 | 170800 | 4405121250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 129 | 20240116 | 170700 | 4405121250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 130 | 20240116 | 170600 | 4405121250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 131 | 20240116 | 170500 | 4405121250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 132 | 20240116 | 170400 | 4405121250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 133 | 20240116 | 170300 | 4405121250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 134 | 20240116 | 170200 | 4405121250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 135 | 20240116 | 170100 | 4405121250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 136 | 20240116 | 170000 | 4405121250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 137 | 20240116 | 165900 | 4405121250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 138 | 20240116 | 165800 | 4405121250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 139 | 20240116 | 165700 | 4405121250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 140 | 20240116 | 165600 | 4405121250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 141 | 20240116 | 165500 | 4405121250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 142 | 20240116 | 165400 | 4405121250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 143 | 20240116 | 165300 | 4405121250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 144 | 20240116 | 165200 | 4405121250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 145 | 20240116 | 165100 | 4405121250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 146 | 20240116 | 165000 | 4405121250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 147 | 20240116 | 164900 | 4405121250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 148 | 20240116 | 164800 | 4405121250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 149 | 20240116 | 164700 | 4405121250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 150 | 20240116 | 164600 | 4405121250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 151 | 20240116 | 164500 | 4405121250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 152 | 20240116 | 164400 | 4405121250 | 25450 | 25450 | 25450 | 25450 | 2632 |
| 153 | 20240116 | 164300 | 4405121250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 154 | 20240116 | 164200 | 4405121250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 155 | 20240116 | 164100 | 4405121250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 156 | 20240116 | 164000 | 4405121250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 157 | 20240116 | 163900 | 4405121250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 158 | 20240116 | 163800 | 4405121250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 159 | 20240116 | 163700 | 4405121250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 160 | 20240116 | 163600 | 4405121250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 161 | 20240116 | 163500 | 4405121250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 162 | 20240116 | 163400 | 4405121250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 163 | 20240116 | 163300 | 4405121250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 164 | 20240116 | 163200 | 4405121250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 165 | 20240116 | 163100 | 4405121250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 166 | 20240116 | 163000 | 4405121250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 167 | 20240116 | 162900 | 4405121250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 168 | 20240116 | 162800 | 4405121250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 169 | 20240116 | 162700 | 4405121250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 170 | 20240116 | 162600 | 4405121250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 171 | 20240116 | 162500 | 4405121250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 172 | 20240116 | 162400 | 4405121250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 173 | 20240116 | 162300 | 4405121250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 174 | 20240116 | 162200 | 4405121250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 175 | 20240116 | 162100 | 4405121250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 176 | 20240116 | 162000 | 4405121250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 177 | 20240116 | 161900 | 4405121250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 178 | 20240116 | 161800 | 4405121250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 179 | 20240116 | 161700 | 4405121250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 180 | 20240116 | 161600 | 4405121250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 181 | 20240116 | 161500 | 4405121250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 182 | 20240116 | 161400 | 4405121250 | 25450 | 25450 | 25450 | 25450 | 2632 |
| 183 | 20240116 | 161300 | 4405121250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 184 | 20240116 | 161200 | 4405121250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 185 | 20240116 | 161100 | 4405121250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 186 | 20240116 | 161000 | 4405121250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 187 | 20240116 | 160900 | 4405121250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 188 | 20240116 | 160800 | 4405121250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 189 | 20240116 | 160700 | 4405121250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 190 | 20240116 | 160600 | 4405121250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 191 | 20240116 | 160500 | 4405121250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 192 | 20240116 | 160400 | 4405121250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 193 | 20240116 | 160300 | 4405121250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 194 | 20240116 | 160200 | 4405121250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 195 | 20240116 | 160100 | 4405121250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 196 | 20240116 | 160000 | 4405121250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 197 | 20240116 | 155900 | 4405121250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 198 | 20240116 | 155800 | 4405121250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 199 | 20240116 | 155700 | 4405121250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 200 | 20240116 | 155600 | 4405121250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 201 | 20240116 | 155500 | 4405121250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 202 | 20240116 | 155400 | 4405121250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 203 | 20240116 | 155300 | 4405121250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 204 | 20240116 | 155200 | 4405121250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 205 | 20240116 | 155100 | 4405121250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 206 | 20240116 | 155000 | 4405121250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 207 | 20240116 | 154900 | 4405121250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 208 | 20240116 | 154800 | 4405121250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 209 | 20240116 | 154700 | 4405121250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 210 | 20240116 | 154600 | 4405121250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 211 | 20240116 | 154500 | 4405121250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 212 | 20240116 | 154400 | 4405121250 | 25450 | 25450 | 25450 | 25450 | 2632 |
| 213 | 20240116 | 154300 | 4405121250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 214 | 20240116 | 154200 | 4405121250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 215 | 20240116 | 154100 | 4405121250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 216 | 20240116 | 154000 | 4405121250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 217 | 20240116 | 153900 | 4405121250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 218 | 20240116 | 153800 | 4405121250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 219 | 20240116 | 153700 | 4405121250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 220 | 20240116 | 153600 | 4405121250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 221 | 20240116 | 153500 | 4405121250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 222 | 20240116 | 153400 | 4405121250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 223 | 20240116 | 153300 | 4405121250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 224 | 20240116 | 153200 | 4405121250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 225 | 20240116 | 153100 | 4405121250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 226 | 20240116 | 153000 | 4405121250 | 25450 | 25450 | 25450 | 25450 | 2632 |
| 227 | 20240116 | 152900 | 4338136850 | 25450 | 25450 | 25450 | 25450 | 0 |
| 228 | 20240116 | 152800 | 4338136850 | 25450 | 25450 | 25450 | 25450 | 0 |
| 229 | 20240116 | 152700 | 4338136850 | 25450 | 25450 | 25450 | 25450 | 0 |
| 230 | 20240116 | 152600 | 4338136850 | 25450 | 25450 | 25450 | 25450 | 0 |
| 231 | 20240116 | 152500 | 4338136850 | 25450 | 25450 | 25450 | 25450 | 0 |
| 232 | 20240116 | 152400 | 4338136850 | 25450 | 25450 | 25450 | 25450 | 0 |
| 233 | 20240116 | 152300 | 4338136850 | 25450 | 25450 | 25450 | 25450 | 0 |
| 234 | 20240116 | 152200 | 4338136850 | 25450 | 25450 | 25450 | 25450 | 0 |
| 235 | 20240116 | 152100 | 4338136850 | 25450 | 25450 | 25450 | 25450 | 0 |
| 236 | 20240116 | 152000 | 4338136850 | 25450 | 25450 | 25450 | 25450 | 0 |
| 237 | 20240116 | 151900 | 4338136850 | 25450 | 25500 | 25500 | 25400 | 219 |
| 238 | 20240116 | 151800 | 4332559000 | 25500 | 25500 | 25550 | 25500 | 3165 |
| 239 | 20240116 | 151700 | 4251726500 | 25550 | 25450 | 25550 | 25450 | 676 |
| 240 | 20240116 | 151600 | 4234474850 | 25450 | 25500 | 25550 | 25450 | 949 |
| 241 | 20240116 | 151500 | 4210263650 | 25500 | 25500 | 25550 | 25500 | 1105 |
| 242 | 20240116 | 151400 | 4182071650 | 25550 | 25450 | 25550 | 25450 | 1829 |
| 243 | 20240116 | 151300 | 4135370200 | 25450 | 25450 | 25500 | 25450 | 1005 |
| 244 | 20240116 | 151200 | 4109772900 | 25500 | 25500 | 25550 | 25450 | 2300 |
| 245 | 20240116 | 151100 | 4051183550 | 25550 | 25350 | 25550 | 25350 | 5728 |
| 246 | 20240116 | 151000 | 3905449900 | 25350 | 25150 | 25350 | 25150 | 1722 |
| 247 | 20240116 | 150900 | 3861922150 | 25150 | 25250 | 25300 | 25150 | 599 |
| 248 | 20240116 | 150800 | 3846808000 | 25300 | 25200 | 25300 | 25200 | 1297 |
| 249 | 20240116 | 150700 | 3814041850 | 25300 | 25250 | 25300 | 25150 | 892 |
| 250 | 20240116 | 150600 | 3791530050 | 25250 | 25250 | 25250 | 25200 | 502 |
| 251 | 20240116 | 150500 | 3778854850 | 25250 | 25200 | 25300 | 25200 | 1758 |
| 252 | 20240116 | 150400 | 3734454850 | 25200 | 25150 | 25250 | 25150 | 786 |
| 253 | 20240116 | 150300 | 3714653650 | 25150 | 25100 | 25150 | 25050 | 286 |
| 254 | 20240116 | 150200 | 3707470100 | 25100 | 25100 | 25200 | 25050 | 1428 |
| 255 | 20240116 | 150100 | 3671604050 | 25150 | 25250 | 25250 | 25150 | 1488 |
| 256 | 20240116 | 150000 | 3634112400 | 25200 | 25250 | 25250 | 25200 | 1678 |
| 257 | 20240116 | 145900 | 3591780000 | 25250 | 25350 | 25400 | 25250 | 1206 |
| 258 | 20240116 | 145800 | 3561228050 | 25350 | 25450 | 25500 | 25350 | 2157 |
| 259 | 20240116 | 145700 | 3506335650 | 25450 | 25550 | 25550 | 25450 | 2360 |
| 260 | 20240116 | 145600 | 3446160600 | 25550 | 25550 | 25600 | 25450 | 1639 |
| 261 | 20240116 | 145500 | 3404272550 | 25500 | 25450 | 25500 | 25450 | 673 |
| 262 | 20240116 | 145400 | 3387114450 | 25500 | 25400 | 25500 | 25400 | 2504 |
| 263 | 20240116 | 145300 | 3323285800 | 25400 | 25300 | 25500 | 25250 | 5420 |
| 264 | 20240116 | 145200 | 3185541100 | 25300 | 25250 | 25350 | 25250 | 1154 |
| 265 | 20240116 | 145100 | 3156365000 | 25300 | 25300 | 25300 | 25200 | 1201 |
| 266 | 20240116 | 145000 | 3126015650 | 25300 | 25250 | 25400 | 25250 | 1602 |
| 267 | 20240116 | 144900 | 3085438450 | 25250 | 25150 | 25300 | 25150 | 1801 |
| 268 | 20240116 | 144800 | 3039997300 | 25150 | 25150 | 25200 | 25150 | 1402 |
| 269 | 20240116 | 144700 | 3004703250 | 25150 | 25100 | 25200 | 25050 | 1586 |
| 270 | 20240116 | 144600 | 2964778450 | 25100 | 25000 | 25150 | 25000 | 1972 |
| 271 | 20240116 | 144500 | 2915227700 | 25000 | 25000 | 25100 | 25000 | 1274 |
| 272 | 20240116 | 144400 | 2883296400 | 25000 | 24950 | 25050 | 24950 | 946 |
| 273 | 20240116 | 144300 | 2859633750 | 24950 | 24950 | 25000 | 24950 | 1684 |
| 274 | 20240116 | 144200 | 2817559200 | 24950 | 24950 | 25050 | 24950 | 1033 |
| 275 | 20240116 | 144100 | 2791743700 | 24950 | 25050 | 25050 | 24950 | 2770 |
| 276 | 20240116 | 144000 | 2722476950 | 25050 | 25000 | 25100 | 25000 | 1705 |
| 277 | 20240116 | 143900 | 2679702750 | 25000 | 25000 | 25050 | 24950 | 1336 |
| 278 | 20240116 | 143800 | 2646286100 | 25000 | 24900 | 25000 | 24900 | 1219 |
| 279 | 20240116 | 143700 | 2615853400 | 24900 | 24850 | 24900 | 24850 | 827 |
| 280 | 20240116 | 143600 | 2595265250 | 24850 | 24800 | 24850 | 24800 | 1496 |
| 281 | 20240116 | 143500 | 2558101150 | 24800 | 24750 | 24800 | 24700 | 1059 |
| 282 | 20240116 | 143400 | 2531862850 | 24750 | 24700 | 24800 | 24700 | 1422 |
| 283 | 20240116 | 143300 | 2496644100 | 24700 | 24650 | 24800 | 24650 | 861 |
| 284 | 20240116 | 143200 | 2475354050 | 24700 | 24600 | 24700 | 24600 | 2603 |
| 285 | 20240116 | 143100 | 2411130050 | 24650 | 24500 | 24650 | 24450 | 1844 |
| 286 | 20240116 | 143000 | 2365833700 | 24500 | 24400 | 24500 | 24400 | 760 |
| 287 | 20240116 | 142900 | 2347242350 | 24450 | 24350 | 24450 | 24350 | 3482 |
| 288 | 20240116 | 142800 | 2262273900 | 24350 | 24300 | 24400 | 24250 | 895 |
| 289 | 20240116 | 142700 | 2240479700 | 24300 | 24200 | 24300 | 24200 | 618 |
| 290 | 20240116 | 142600 | 2225473750 | 24200 | 24150 | 24250 | 24150 | 771 |
| 291 | 20240116 | 142500 | 2206797300 | 24150 | 24100 | 24150 | 24100 | 281 |
| 292 | 20240116 | 142400 | 2200019800 | 24100 | 24150 | 24150 | 24100 | 208 |
| 293 | 20240116 | 142300 | 2195004750 | 24100 | 24150 | 24150 | 24100 | 416 |
| 294 | 20240116 | 142200 | 2184962200 | 24150 | 24150 | 24150 | 24150 | 316 |
| 295 | 20240116 | 142100 | 2177330800 | 24150 | 24150 | 24150 | 24150 | 316 |
| 296 | 20240116 | 142000 | 2169699400 | 24150 | 24150 | 24150 | 24150 | 374 |
| 297 | 20240116 | 141900 | 2160667300 | 24150 | 24200 | 24200 | 24150 | 197 |
| 298 | 20240116 | 141800 | 2155907550 | 24250 | 24200 | 24250 | 24200 | 228 |
| 299 | 20240116 | 141700 | 2150389800 | 24200 | 24150 | 24250 | 24150 | 490 |
| 300 | 20240116 | 141600 | 2138535100 | 24150 | 24100 | 24200 | 24100 | 447 |
| 301 | 20240116 | 141500 | 2127745450 | 24100 | 24100 | 24150 | 24100 | 373 |
| 302 | 20240116 | 141400 | 2118751600 | 24100 | 24150 | 24200 | 24100 | 254 |
| 303 | 20240116 | 141300 | 2112625700 | 24200 | 24150 | 24200 | 24150 | 340 |
| 304 | 20240116 | 141200 | 2104414300 | 24200 | 24150 | 24200 | 24150 | 202 |
| 305 | 20240116 | 141100 | 2099535750 | 24200 | 24150 | 24200 | 24150 | 337 |
| 306 | 20240116 | 141000 | 2091396950 | 24200 | 24150 | 24200 | 24150 | 171 |
| 307 | 20240116 | 140900 | 2087267000 | 24200 | 24150 | 24200 | 24150 | 261 |
| 308 | 20240116 | 140800 | 2080963600 | 24150 | 24150 | 24150 | 24150 | 210 |
| 309 | 20240116 | 140700 | 2075892100 | 24150 | 24200 | 24250 | 24150 | 282 |
| 310 | 20240116 | 140600 | 2069077400 | 24200 | 24200 | 24200 | 24150 | 277 |
| 311 | 20240116 | 140500 | 2062375250 | 24200 | 24200 | 24200 | 24200 | 272 |
| 312 | 20240116 | 140400 | 2055792850 | 24200 | 24200 | 24200 | 24150 | 235 |
| 313 | 20240116 | 140300 | 2050106450 | 24200 | 24150 | 24200 | 24150 | 224 |
| 314 | 20240116 | 140200 | 2044690800 | 24150 | 24150 | 24200 | 24150 | 343 |
| 315 | 20240116 | 140100 | 2036401050 | 24150 | 24200 | 24200 | 24150 | 233 |
| 316 | 20240116 | 140000 | 2030763400 | 24200 | 24150 | 24200 | 24150 | 397 |
| 317 | 20240116 | 135900 | 2021164850 | 24150 | 24200 | 24200 | 24150 | 269 |
| 318 | 20240116 | 135800 | 2014659550 | 24200 | 24200 | 24200 | 24200 | 235 |
| 319 | 20240116 | 135700 | 2008972550 | 24200 | 24200 | 24200 | 24150 | 195 |
| 320 | 20240116 | 135600 | 2004254400 | 24250 | 24200 | 24250 | 24150 | 257 |
| 321 | 20240116 | 135500 | 1998037050 | 24200 | 24200 | 24250 | 24200 | 361 |
| 322 | 20240116 | 135400 | 1989294450 | 24200 | 24200 | 24250 | 24200 | 345 |
| 323 | 20240116 | 135300 | 1980940200 | 24200 | 24200 | 24200 | 24200 | 232 |
| 324 | 20240116 | 135200 | 1975325800 | 24200 | 24200 | 24250 | 24200 | 274 |
| 325 | 20240116 | 135100 | 1968689850 | 24200 | 24250 | 24250 | 24200 | 242 |
| 326 | 20240116 | 135000 | 1962824200 | 24250 | 24300 | 24300 | 24250 | 368 |
| 327 | 20240116 | 134900 | 1953897950 | 24250 | 24250 | 24300 | 24250 | 240 |
| 328 | 20240116 | 134800 | 1948077750 | 24250 | 24300 | 24300 | 24250 | 369 |
| 329 | 20240116 | 134700 | 1939126200 | 24300 | 24250 | 24300 | 24250 | 204 |
| 330 | 20240116 | 134600 | 1934175550 | 24300 | 24300 | 24300 | 24300 | 385 |
| 331 | 20240116 | 134500 | 1924820050 | 24300 | 24300 | 24300 | 24300 | 316 |
| 332 | 20240116 | 134400 | 1917141250 | 24300 | 24250 | 24300 | 24250 | 277 |
| 333 | 20240116 | 134300 | 1910421350 | 24200 | 24250 | 24300 | 24200 | 430 |
| 334 | 20240116 | 134200 | 1899987750 | 24250 | 24200 | 24300 | 24200 | 505 |
| 335 | 20240116 | 134100 | 1887740350 | 24200 | 24250 | 24300 | 24200 | 305 |
| 336 | 20240116 | 134000 | 1880344400 | 24250 | 24250 | 24250 | 24250 | 247 |
| 337 | 20240116 | 133900 | 1874354650 | 24250 | 24250 | 24250 | 24250 | 234 |
| 338 | 20240116 | 133800 | 1868680150 | 24250 | 24250 | 24250 | 24250 | 279 |
| 339 | 20240116 | 133700 | 1861914400 | 24300 | 24400 | 24400 | 24300 | 1579 |
| 340 | 20240116 | 133600 | 1823504050 | 24400 | 24400 | 24450 | 24400 | 166 |
| 341 | 20240116 | 133500 | 1819453500 | 24400 | 24400 | 24400 | 24400 | 101 |
| 342 | 20240116 | 133400 | 1816989100 | 24450 | 24400 | 24450 | 24400 | 45 |
| 343 | 20240116 | 133300 | 1815890950 | 24400 | 24400 | 24450 | 24400 | 164 |
| 344 | 20240116 | 133200 | 1811889150 | 24400 | 24400 | 24450 | 24400 | 943 |
| 345 | 20240116 | 133100 | 1788847450 | 24350 | 24300 | 24350 | 24300 | 139 |
| 346 | 20240116 | 133000 | 1785468200 | 24300 | 24350 | 24350 | 24300 | 132 |
| 347 | 20240116 | 132900 | 1782255900 | 24350 | 24350 | 24400 | 24350 | 150 |
| 348 | 20240116 | 132800 | 1778602750 | 24350 | 24350 | 24400 | 24350 | 155 |
| 349 | 20240116 | 132700 | 1774828450 | 24350 | 24300 | 24350 | 24300 | 64 |
| 350 | 20240116 | 132600 | 1773272500 | 24300 | 24300 | 24350 | 24300 | 90 |
| 351 | 20240116 | 132500 | 1771084300 | 24300 | 24300 | 24400 | 24300 | 184 |
| 352 | 20240116 | 132400 | 1766608550 | 24300 | 24300 | 24350 | 24250 | 79 |
| 353 | 20240116 | 132300 | 1764689150 | 24250 | 24350 | 24350 | 24250 | 177 |
| 354 | 20240116 | 132200 | 1760385700 | 24350 | 24300 | 24350 | 24300 | 74 |
| 355 | 20240116 | 132100 | 1758586800 | 24350 | 24300 | 24350 | 24300 | 135 |
| 356 | 20240116 | 132000 | 1755305700 | 24300 | 24300 | 24400 | 24300 | 151 |
| 357 | 20240116 | 131900 | 1751630600 | 24300 | 24300 | 24300 | 24250 | 147 |
| 358 | 20240116 | 131800 | 1748060550 | 24300 | 24350 | 24400 | 24300 | 808 |
| 359 | 20240116 | 131700 | 1728418700 | 24400 | 24400 | 24400 | 24400 | 219 |
| 360 | 20240116 | 131600 | 1723075100 | 24400 | 24400 | 24450 | 24400 | 109 |
| 361 | 20240116 | 131500 | 1720415450 | 24400 | 24350 | 24400 | 24350 | 102 |
| 362 | 20240116 | 131400 | 1717931150 | 24350 | 24350 | 24400 | 24350 | 173 |
| 363 | 20240116 | 131300 | 1713716700 | 24350 | 24350 | 24450 | 24350 | 123 |
| 364 | 20240116 | 131200 | 1710716150 | 24350 | 24350 | 24400 | 24350 | 145 |
| 365 | 20240116 | 131100 | 1707184800 | 24350 | 24400 | 24400 | 24350 | 88 |
| 366 | 20240116 | 131000 | 1705041400 | 24400 | 24450 | 24450 | 24350 | 164 |
| 367 | 20240116 | 130900 | 1701043800 | 24450 | 24400 | 24450 | 24400 | 109 |
| 368 | 20240116 | 130800 | 1698382400 | 24350 | 24400 | 24450 | 24350 | 131 |
| 369 | 20240116 | 130700 | 1695188750 | 24400 | 24350 | 24450 | 24350 | 140 |
| 370 | 20240116 | 130600 | 1691774950 | 24350 | 24400 | 24500 | 24350 | 165 |
| 371 | 20240116 | 130500 | 1687746900 | 24400 | 24400 | 24400 | 24400 | 135 |
| 372 | 20240116 | 130400 | 1684452900 | 24400 | 24450 | 24450 | 24400 | 164 |
| 373 | 20240116 | 130300 | 1680444900 | 24450 | 24400 | 24450 | 24400 | 55 |
| 374 | 20240116 | 130200 | 1679101250 | 24400 | 24400 | 24500 | 24400 | 111 |
| 375 | 20240116 | 130100 | 1676391350 | 24500 | 24400 | 24500 | 24400 | 113 |
| 376 | 20240116 | 130000 | 1673629950 | 24500 | 24500 | 24500 | 24500 | 162 |
| 377 | 20240116 | 125900 | 1669660950 | 24500 | 24450 | 24500 | 24450 | 54 |
| 378 | 20240116 | 125800 | 1668338750 | 24450 | 24400 | 24500 | 24400 | 72 |
| 379 | 20240116 | 125700 | 1666578950 | 24400 | 24500 | 24500 | 24400 | 1377 |
| 380 | 20240116 | 125600 | 1632973650 | 24400 | 24400 | 24400 | 24400 | 37 |
| 381 | 20240116 | 125500 | 1632070850 | 24500 | 24500 | 24500 | 24400 | 189 |
| 382 | 20240116 | 125400 | 1627448700 | 24500 | 24500 | 24500 | 24500 | 43 |
| 383 | 20240116 | 125300 | 1626395200 | 24500 | 24500 | 24500 | 24500 | 47 |
| 384 | 20240116 | 125200 | 1625243700 | 24500 | 24500 | 24500 | 24400 | 150 |
| 385 | 20240116 | 125100 | 1621576700 | 24500 | 24500 | 24500 | 24500 | 72 |
| 386 | 20240116 | 125000 | 1619812700 | 24500 | 24500 | 24500 | 24500 | 84 |
| 387 | 20240116 | 124900 | 1617754700 | 24500 | 24550 | 24550 | 24500 | 142 |
| 388 | 20240116 | 124800 | 1614275650 | 24500 | 24500 | 24500 | 24450 | 109 |
| 389 | 20240116 | 124700 | 1611609250 | 24500 | 24450 | 24500 | 24450 | 167 |
| 390 | 20240116 | 124600 | 1607525500 | 24450 | 24550 | 24550 | 24450 | 17 |
| 391 | 20240116 | 124500 | 1607108750 | 24550 | 24550 | 24550 | 24450 | 86 |
| 392 | 20240116 | 124400 | 1605001450 | 24550 | 24450 | 24550 | 24450 | 145 |
| 393 | 20240116 | 124300 | 1601445550 | 24450 | 24500 | 24500 | 24450 | 382 |
| 394 | 20240116 | 124200 | 1592094300 | 24500 | 24500 | 24500 | 24500 | 61 |
| 395 | 20240116 | 124100 | 1590599800 | 24550 | 24500 | 24550 | 24500 | 36 |
| 396 | 20240116 | 124000 | 1589717750 | 24500 | 24500 | 24500 | 24500 | 82 |
| 397 | 20240116 | 123900 | 1587708750 | 24500 | 24500 | 24500 | 24500 | 189 |
| 398 | 20240116 | 123800 | 1583078250 | 24450 | 24500 | 24500 | 24450 | 46 |
| 399 | 20240116 | 123700 | 1581952100 | 24500 | 24500 | 24500 | 24450 | 80 |
| 400 | 20240116 | 123600 | 1579994050 | 24500 | 24450 | 24500 | 24450 | 273 |
| 401 | 20240116 | 123500 | 1573317200 | 24450 | 24450 | 24500 | 24450 | 99 |
| 402 | 20240116 | 123400 | 1570895300 | 24500 | 24500 | 24550 | 24500 | 400 |
| 403 | 20240116 | 123300 | 1561095200 | 24500 | 24500 | 24550 | 24500 | 91 |
| 404 | 20240116 | 123200 | 1558865100 | 24500 | 24550 | 24550 | 24500 | 67 |
| 405 | 20240116 | 123100 | 1557222950 | 24500 | 24500 | 24500 | 24500 | 32 |
| 406 | 20240116 | 123000 | 1556438950 | 24500 | 24600 | 24600 | 24500 | 211 |
| 407 | 20240116 | 122900 | 1551257100 | 24500 | 24500 | 24500 | 24500 | 218 |
| 408 | 20240116 | 122800 | 1545916100 | 24500 | 24550 | 24650 | 24500 | 610 |
| 409 | 20240116 | 122700 | 1530919400 | 24550 | 24550 | 24550 | 24550 | 53 |
| 410 | 20240116 | 122600 | 1529618250 | 24500 | 24550 | 24600 | 24500 | 211 |
| 411 | 20240116 | 122500 | 1524437800 | 24500 | 24550 | 24550 | 24500 | 224 |
| 412 | 20240116 | 122400 | 1518939250 | 24550 | 24550 | 24550 | 24550 | 55 |
| 413 | 20240116 | 122300 | 1517589000 | 24550 | 24450 | 24550 | 24450 | 604 |
| 414 | 20240116 | 122200 | 1502776250 | 24450 | 24450 | 24450 | 24450 | 123 |
| 415 | 20240116 | 122100 | 1499768900 | 24450 | 24450 | 24450 | 24450 | 120 |
| 416 | 20240116 | 122000 | 1496834900 | 24450 | 24450 | 24450 | 24450 | 27 |
| 417 | 20240116 | 121900 | 1496174750 | 24450 | 24450 | 24450 | 24450 | 354 |
| 418 | 20240116 | 121800 | 1487519450 | 24500 | 24500 | 24500 | 24450 | 100 |
| 419 | 20240116 | 121700 | 1485072250 | 24500 | 24500 | 24500 | 24450 | 103 |
| 420 | 20240116 | 121600 | 1482551300 | 24500 | 24500 | 24500 | 24500 | 63 |
| 421 | 20240116 | 121500 | 1481007800 | 24500 | 24500 | 24500 | 24500 | 51 |
| 422 | 20240116 | 121400 | 1479758300 | 24500 | 24500 | 24500 | 24500 | 130 |
| 423 | 20240116 | 121300 | 1476573300 | 24500 | 24500 | 24500 | 24500 | 76 |
| 424 | 20240116 | 121200 | 1474711300 | 24500 | 24500 | 24550 | 24500 | 112 |
| 425 | 20240116 | 121100 | 1471966900 | 24550 | 24500 | 24550 | 24500 | 144 |
| 426 | 20240116 | 121000 | 1468432950 | 24550 | 24350 | 24550 | 24350 | 1725 |
| 427 | 20240116 | 120900 | 1426290500 | 24350 | 24350 | 24350 | 24350 | 173 |
| 428 | 20240116 | 120800 | 1422077950 | 24350 | 24350 | 24350 | 24350 | 122 |
| 429 | 20240116 | 120700 | 1419107250 | 24350 | 24350 | 24350 | 24350 | 65 |
| 430 | 20240116 | 120600 | 1417524500 | 24350 | 24350 | 24350 | 24350 | 39 |
| 431 | 20240116 | 120500 | 1416574850 | 24350 | 24350 | 24350 | 24350 | 115 |
| 432 | 20240116 | 120400 | 1413774600 | 24350 | 24350 | 24350 | 24350 | 127 |
| 433 | 20240116 | 120300 | 1410682150 | 24350 | 24350 | 24350 | 24350 | 67 |
| 434 | 20240116 | 120200 | 1409050700 | 24350 | 24350 | 24350 | 24350 | 222 |
| 435 | 20240116 | 120100 | 1403645000 | 24350 | 24350 | 24350 | 24350 | 131 |
| 436 | 20240116 | 120000 | 1400455150 | 24350 | 24350 | 24350 | 24350 | 33 |
| 437 | 20240116 | 115900 | 1399651600 | 24350 | 24350 | 24350 | 24350 | 118 |
| 438 | 20240116 | 115800 | 1396778300 | 24350 | 24350 | 24350 | 24350 | 43 |
| 439 | 20240116 | 115700 | 1395731250 | 24350 | 24350 | 24350 | 24350 | 113 |
| 440 | 20240116 | 115600 | 1392979700 | 24350 | 24350 | 24350 | 24350 | 30 |
| 441 | 20240116 | 115500 | 1392249200 | 24350 | 24300 | 24350 | 24300 | 163 |
| 442 | 20240116 | 115400 | 1388284500 | 24300 | 24300 | 24350 | 24300 | 89 |
| 443 | 20240116 | 115300 | 1386119750 | 24300 | 24300 | 24300 | 24300 | 114 |
| 444 | 20240116 | 115200 | 1383349550 | 24300 | 24300 | 24350 | 24300 | 69 |
| 445 | 20240116 | 115100 | 1381672750 | 24300 | 24300 | 24300 | 24300 | 71 |
| 446 | 20240116 | 115000 | 1379947450 | 24300 | 24300 | 24300 | 24300 | 103 |
| 447 | 20240116 | 114900 | 1377444550 | 24300 | 24300 | 24300 | 24300 | 60 |
| 448 | 20240116 | 114800 | 1375986550 | 24300 | 24300 | 24300 | 24300 | 123 |
| 449 | 20240116 | 114700 | 1372997650 | 24350 | 24300 | 24350 | 24300 | 33 |
| 450 | 20240116 | 114600 | 1372195550 | 24300 | 24350 | 24350 | 24300 | 279 |
| 451 | 20240116 | 114500 | 1365404550 | 24350 | 24350 | 24350 | 24350 | 60 |
| 452 | 20240116 | 114400 | 1363943550 | 24350 | 24350 | 24350 | 24350 | 227 |
| 453 | 20240116 | 114300 | 1358416100 | 24350 | 24350 | 24350 | 24350 | 101 |
| 454 | 20240116 | 114200 | 1355956750 | 24350 | 24350 | 24350 | 24350 | 33 |
| 455 | 20240116 | 114100 | 1355153200 | 24400 | 24350 | 24400 | 24350 | 115 |
| 456 | 20240116 | 114000 | 1352352850 | 24350 | 24350 | 24400 | 24350 | 135 |
| 457 | 20240116 | 113900 | 1349065450 | 24400 | 24350 | 24400 | 24350 | 78 |
| 458 | 20240116 | 113800 | 1347164650 | 24350 | 24350 | 24350 | 24350 | 65 |
| 459 | 20240116 | 113700 | 1345581900 | 24350 | 24350 | 24400 | 24350 | 133 |
| 460 | 20240116 | 113600 | 1342343150 | 24350 | 24350 | 24350 | 24350 | 127 |
| 461 | 20240116 | 113500 | 1339250700 | 24350 | 24350 | 24400 | 24350 | 69 |
| 462 | 20240116 | 113400 | 1337570500 | 24350 | 24400 | 24400 | 24350 | 19 |
| 463 | 20240116 | 113300 | 1337107550 | 24350 | 24350 | 24350 | 24350 | 268 |
| 464 | 20240116 | 113200 | 1330581750 | 24350 | 24350 | 24350 | 24300 | 163 |
| 465 | 20240116 | 113100 | 1326614100 | 24350 | 24350 | 24400 | 24350 | 72 |
| 466 | 20240116 | 113000 | 1324860800 | 24350 | 24350 | 24350 | 24350 | 58 |
| 467 | 20240116 | 112900 | 1323448500 | 24350 | 24350 | 24350 | 24350 | 148 |
| 468 | 20240116 | 112800 | 1319844700 | 24350 | 24400 | 24400 | 24350 | 245 |
| 469 | 20240116 | 112700 | 1313878700 | 24350 | 24350 | 24350 | 24350 | 123 |
| 470 | 20240116 | 112600 | 1310883650 | 24350 | 24350 | 24400 | 24350 | 58 |
| 471 | 20240116 | 112500 | 1309471250 | 24350 | 24350 | 24350 | 24350 | 46 |
| 472 | 20240116 | 112400 | 1308351150 | 24350 | 24350 | 24400 | 24350 | 89 |
| 473 | 20240116 | 112300 | 1306183850 | 24350 | 24350 | 24400 | 24350 | 151 |
| 474 | 20240116 | 112200 | 1302506900 | 24300 | 24300 | 24300 | 24250 | 188 |
| 475 | 20240116 | 112100 | 1297942150 | 24300 | 24300 | 24350 | 24300 | 94 |
| 476 | 20240116 | 112000 | 1295656450 | 24300 | 24300 | 24300 | 24300 | 53 |
| 477 | 20240116 | 111900 | 1294368550 | 24350 | 24300 | 24350 | 24300 | 173 |
| 478 | 20240116 | 111800 | 1290164100 | 24300 | 24300 | 24300 | 24300 | 104 |
| 479 | 20240116 | 111700 | 1287636900 | 24300 | 24300 | 24300 | 24300 | 54 |
| 480 | 20240116 | 111600 | 1286324700 | 24300 | 24300 | 24300 | 24300 | 131 |
| 481 | 20240116 | 111500 | 1283141400 | 24350 | 24350 | 24350 | 24350 | 148 |
| 482 | 20240116 | 111400 | 1279537600 | 24350 | 24400 | 24400 | 24350 | 99 |
| 483 | 20240116 | 111300 | 1277124500 | 24400 | 24400 | 24450 | 24350 | 302 |
| 484 | 20240116 | 111200 | 1269753800 | 24400 | 24400 | 24400 | 24350 | 478 |
| 485 | 20240116 | 111100 | 1258090750 | 24350 | 24350 | 24400 | 24350 | 452 |
| 486 | 20240116 | 111000 | 1247071200 | 24350 | 24250 | 24350 | 24250 | 729 |
| 487 | 20240116 | 110900 | 1229336900 | 24250 | 24250 | 24250 | 24200 | 411 |
| 488 | 20240116 | 110800 | 1219371300 | 24250 | 24200 | 24250 | 24200 | 55 |
| 489 | 20240116 | 110700 | 1218040200 | 24200 | 24150 | 24200 | 24100 | 384 |
| 490 | 20240116 | 110600 | 1208752300 | 24150 | 24100 | 24150 | 24100 | 70 |
| 491 | 20240116 | 110500 | 1207064600 | 24150 | 24100 | 24200 | 24100 | 418 |
| 492 | 20240116 | 110400 | 1196959600 | 24100 | 24100 | 24100 | 24100 | 97 |
| 493 | 20240116 | 110300 | 1194621900 | 24100 | 24050 | 24100 | 24050 | 66 |
| 494 | 20240116 | 110200 | 1193032850 | 24050 | 24050 | 24100 | 24050 | 205 |
| 495 | 20240116 | 110100 | 1188097750 | 24050 | 24050 | 24050 | 24050 | 52 |
| 496 | 20240116 | 110000 | 1186847150 | 24050 | 24200 | 24200 | 24050 | 1564 |
| 497 | 20240116 | 105900 | 1149106300 | 24200 | 24150 | 24200 | 24150 | 440 |
| 498 | 20240116 | 105800 | 1138461300 | 24200 | 24200 | 24200 | 24150 | 102 |
| 499 | 20240116 | 105700 | 1135997450 | 24150 | 24150 | 24150 | 24150 | 98 |
| 500 | 20240116 | 105600 | 1133630750 | 24150 | 24100 | 24150 | 24100 | 220 |
| 501 | 20240116 | 105500 | 1128320100 | 24100 | 24100 | 24100 | 24100 | 64 |
| 502 | 20240116 | 105400 | 1126777700 | 24100 | 24100 | 24100 | 24050 | 103 |
| 503 | 20240116 | 105300 | 1124296400 | 24100 | 24050 | 24100 | 24050 | 188 |
| 504 | 20240116 | 105200 | 1119769800 | 24100 | 24100 | 24100 | 24050 | 136 |
| 505 | 20240116 | 105100 | 1116496500 | 24100 | 24050 | 24100 | 24050 | 29 |
| 506 | 20240116 | 105000 | 1115798550 | 24100 | 24100 | 24100 | 24100 | 115 |
| 507 | 20240116 | 104900 | 1113027050 | 24100 | 24050 | 24100 | 24050 | 98 |
| 508 | 20240116 | 104800 | 1110667850 | 24150 | 24150 | 24150 | 24050 | 738 |
| 509 | 20240116 | 104700 | 1092882600 | 24100 | 24100 | 24150 | 24100 | 151 |
| 510 | 20240116 | 104600 | 1089243450 | 24050 | 23950 | 24050 | 23950 | 561 |
| 511 | 20240116 | 104500 | 1075763850 | 24000 | 23950 | 24000 | 23950 | 630 |
| 512 | 20240116 | 104400 | 1060646850 | 23950 | 23900 | 23950 | 23900 | 620 |
| 513 | 20240116 | 104300 | 1045800900 | 23950 | 23900 | 23950 | 23900 | 596 |
| 514 | 20240116 | 104200 | 1031531900 | 23950 | 23950 | 23950 | 23900 | 437 |
| 515 | 20240116 | 104100 | 1021083400 | 23900 | 23900 | 23950 | 23900 | 241 |
| 516 | 20240116 | 104000 | 1015315400 | 23900 | 23950 | 23950 | 23900 | 615 |
| 517 | 20240116 | 103900 | 1000607900 | 24000 | 24050 | 24050 | 24000 | 295 |
| 518 | 20240116 | 103800 | 993527650 | 24000 | 24000 | 24000 | 24000 | 202 |
| 519 | 20240116 | 103700 | 988679650 | 24000 | 24000 | 24000 | 23950 | 317 |
| 520 | 20240116 | 103600 | 981072300 | 23950 | 23950 | 23950 | 23950 | 9 |
| 521 | 20240116 | 103500 | 980856750 | 23950 | 23950 | 23950 | 23950 | 209 |
| 522 | 20240116 | 103400 | 975851200 | 23900 | 23950 | 23950 | 23900 | 36 |
| 523 | 20240116 | 103300 | 974990750 | 23900 | 23900 | 23950 | 23900 | 124 |
| 524 | 20240116 | 103200 | 972025050 | 23900 | 23850 | 23900 | 23850 | 430 |
| 525 | 20240116 | 103100 | 961748850 | 23850 | 23800 | 23900 | 23800 | 368 |
| 526 | 20240116 | 103000 | 952978300 | 23800 | 23850 | 23850 | 23800 | 200 |
| 527 | 20240116 | 102900 | 948213350 | 23800 | 23900 | 23900 | 23800 | 322 |
| 528 | 20240116 | 102800 | 940533750 | 23850 | 23800 | 23850 | 23800 | 194 |
| 529 | 20240116 | 102700 | 935908950 | 23850 | 23850 | 23850 | 23800 | 93 |
| 530 | 20240116 | 102600 | 933692250 | 23800 | 23850 | 23850 | 23800 | 112 |
| 531 | 20240116 | 102500 | 931026150 | 23850 | 23850 | 23850 | 23800 | 238 |
| 532 | 20240116 | 102400 | 925356700 | 23850 | 23850 | 23900 | 23850 | 415 |
| 533 | 20240116 | 102300 | 915458800 | 23850 | 23850 | 23900 | 23800 | 130 |
| 534 | 20240116 | 102200 | 912357400 | 23800 | 23800 | 23850 | 23800 | 1667 |
| 535 | 20240116 | 102100 | 872663100 | 23850 | 23800 | 23850 | 23800 | 102 |
| 536 | 20240116 | 102000 | 870232950 | 23800 | 23850 | 23900 | 23800 | 280 |
| 537 | 20240116 | 101900 | 863560900 | 23800 | 23850 | 23850 | 23800 | 553 |
| 538 | 20240116 | 101800 | 850375700 | 23900 | 23850 | 23900 | 23850 | 61 |
| 539 | 20240116 | 101700 | 848920450 | 23850 | 23900 | 23900 | 23850 | 251 |
| 540 | 20240116 | 101600 | 842932550 | 23900 | 23950 | 23950 | 23850 | 537 |
| 541 | 20240116 | 101500 | 830100550 | 23900 | 23950 | 23950 | 23900 | 314 |
| 542 | 20240116 | 101400 | 822592850 | 23900 | 23950 | 23950 | 23900 | 362 |
| 543 | 20240116 | 101300 | 813927250 | 23950 | 23900 | 23950 | 23900 | 375 |
| 544 | 20240116 | 101200 | 804964700 | 23900 | 23950 | 23950 | 23900 | 160 |
| 545 | 20240116 | 101100 | 801134350 | 24000 | 23950 | 24050 | 23950 | 930 |
| 546 | 20240116 | 101000 | 778814900 | 24000 | 23950 | 24000 | 23950 | 127 |
| 547 | 20240116 | 100900 | 775767600 | 23900 | 23950 | 23950 | 23900 | 196 |
| 548 | 20240116 | 100800 | 771078350 | 23900 | 23850 | 24050 | 23850 | 1896 |
| 549 | 20240116 | 100700 | 725672900 | 23850 | 23850 | 23900 | 23800 | 5232 |
| 550 | 20240116 | 100600 | 600942600 | 23900 | 23900 | 23950 | 23900 | 739 |
| 551 | 20240116 | 100500 | 583280400 | 23900 | 23900 | 23900 | 23900 | 182 |
| 552 | 20240116 | 100400 | 578930600 | 23900 | 23900 | 23950 | 23850 | 391 |
| 553 | 20240116 | 100300 | 569588200 | 23850 | 23900 | 23950 | 23850 | 130 |
| 554 | 20240116 | 100200 | 566481400 | 23950 | 23900 | 23950 | 23850 | 949 |
| 555 | 20240116 | 100100 | 543806250 | 24000 | 23950 | 24000 | 23900 | 515 |
| 556 | 20240116 | 100000 | 531471400 | 23950 | 24000 | 24050 | 23950 | 1741 |
| 557 | 20240116 | 095900 | 489690600 | 24000 | 24100 | 24100 | 24000 | 500 |
| 558 | 20240116 | 095800 | 477668050 | 24100 | 24050 | 24100 | 24050 | 944 |
| 559 | 20240116 | 095700 | 454962450 | 24100 | 24150 | 24150 | 24050 | 260 |
| 560 | 20240116 | 095600 | 448696850 | 24150 | 24150 | 24150 | 24150 | 219 |
| 561 | 20240116 | 095500 | 443408000 | 24050 | 24100 | 24100 | 24050 | 368 |
| 562 | 20240116 | 095400 | 434551000 | 24150 | 24100 | 24200 | 24100 | 1429 |
| 563 | 20240116 | 095300 | 400110750 | 24300 | 24200 | 24300 | 24100 | 1300 |
| 564 | 20240116 | 095200 | 368698700 | 24250 | 24250 | 24250 | 24200 | 826 |
| 565 | 20240116 | 095100 | 348693050 | 24300 | 24250 | 24300 | 24250 | 300 |
| 566 | 20240116 | 095000 | 341415700 | 24300 | 24300 | 24300 | 24250 | 271 |
| 567 | 20240116 | 094900 | 334841750 | 24300 | 24350 | 24350 | 24300 | 535 |
| 568 | 20240116 | 094800 | 321834500 | 24350 | 24350 | 24350 | 24350 | 317 |
| 569 | 20240116 | 094700 | 314115550 | 24350 | 24450 | 24450 | 24350 | 772 |
| 570 | 20240116 | 094600 | 295279200 | 24450 | 24400 | 24450 | 24400 | 126 |
| 571 | 20240116 | 094500 | 292201550 | 24450 | 24500 | 24500 | 24450 | 519 |
| 572 | 20240116 | 094400 | 279511500 | 24450 | 24500 | 24500 | 24450 | 303 |
| 573 | 20240116 | 094300 | 272088100 | 24550 | 24550 | 24600 | 24550 | 437 |
| 574 | 20240116 | 094200 | 261340000 | 24500 | 24600 | 24600 | 24500 | 1295 |
| 575 | 20240116 | 094100 | 229596700 | 24600 | 24600 | 24650 | 24600 | 300 |
| 576 | 20240116 | 094000 | 222216200 | 24600 | 24600 | 24650 | 24600 | 121 |
| 577 | 20240116 | 093900 | 219239550 | 24650 | 24700 | 24750 | 24650 | 1055 |
| 578 | 20240116 | 093800 | 193199250 | 24750 | 24800 | 24800 | 24750 | 412 |
| 579 | 20240116 | 093700 | 182993950 | 24850 | 24900 | 24900 | 24850 | 152 |
| 580 | 20240116 | 093600 | 179216700 | 24850 | 24950 | 24950 | 24850 | 97 |
| 581 | 20240116 | 093500 | 176802950 | 24800 | 24900 | 24900 | 24800 | 88 |
| 582 | 20240116 | 093400 | 174615300 | 24800 | 24800 | 24800 | 24800 | 0 |
| 583 | 20240116 | 093300 | 174615300 | 24800 | 24850 | 24850 | 24800 | 680 |
| 584 | 20240116 | 093200 | 157736600 | 24850 | 24900 | 24900 | 24850 | 11 |
| 585 | 20240116 | 093100 | 157462900 | 24900 | 24900 | 24900 | 24900 | 13 |
| 586 | 20240116 | 093000 | 157139200 | 24900 | 24900 | 24900 | 24900 | 50 |
| 587 | 20240116 | 092900 | 155894200 | 24900 | 24900 | 24900 | 24900 | 5 |
| 588 | 20240116 | 092800 | 155769700 | 24900 | 24900 | 24900 | 24900 | 21 |
| 589 | 20240116 | 092700 | 155246800 | 24900 | 24900 | 24900 | 24900 | 24 |
| 590 | 20240116 | 092600 | 154649200 | 24900 | 24900 | 24900 | 24900 | 101 |
| 591 | 20240116 | 092500 | 152134300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 592 | 20240116 | 092400 | 152134300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 593 | 20240116 | 092300 | 152134300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 594 | 20240116 | 092200 | 152134300 | 24900 | 24900 | 24900 | 24900 | 579 |
| 595 | 20240116 | 092100 | 137717200 | 24900 | 24900 | 24900 | 24900 | 21 |
| 596 | 20240116 | 092000 | 137194300 | 24900 | 24950 | 24950 | 24900 | 487 |
| 597 | 20240116 | 091900 | 125065350 | 25000 | 25050 | 25050 | 25000 | 144 |
| 598 | 20240116 | 091800 | 121464850 | 25000 | 25000 | 25000 | 25000 | 2 |
| 599 | 20240116 | 091700 | 121414850 | 25000 | 25000 | 25000 | 25000 | 144 |
| 600 | 20240116 | 091600 | 117814850 | 24950 | 24950 | 24950 | 24900 | 307 |
| 601 | 20240116 | 091500 | 110155900 | 24900 | 25150 | 25150 | 24900 | 505 |
| 602 | 20240116 | 091400 | 97527700 | 25150 | 24950 | 25150 | 24950 | 290 |
| 603 | 20240116 | 091300 | 90259400 | 24900 | 24900 | 24900 | 24900 | 93 |
| 604 | 20240116 | 091200 | 87943700 | 24900 | 24950 | 24950 | 24900 | 93 |
| 605 | 20240116 | 091100 | 85627450 | 25000 | 25000 | 25000 | 25000 | 155 |
| 606 | 20240116 | 091000 | 81752450 | 25050 | 25100 | 25100 | 25050 | 1191 |
| 607 | 20240116 | 090900 | 51917300 | 25050 | 25050 | 25050 | 25050 | 40 |
| 608 | 20240116 | 090800 | 50915300 | 25050 | 25050 | 25100 | 25050 | 603 |
| 609 | 20240116 | 090700 | 35810000 | 25050 | 25050 | 25050 | 25050 | 10 |
| 610 | 20240116 | 090600 | 35559500 | 25050 | 25050 | 25050 | 25050 | 424 |
| 611 | 20240116 | 090500 | 24938300 | 25150 | 25150 | 25150 | 25050 | 222 |
| 612 | 20240116 | 090400 | 19375000 | 25150 | 25050 | 25150 | 25050 | 427 |
| 613 | 20240116 | 090300 | 8654450 | 25050 | 25000 | 25050 | 25000 | 77 |
| 614 | 20240116 | 090200 | 6728300 | 25000 | 25000 | 25000 | 25000 | 166 |
| 615 | 20240116 | 090100 | 2578300 | 25000 | 25000 | 25000 | 25000 | 65 |
| 616 | 20240116 | 090000 | 953300 | 25000 | 25100 | 25100 | 25000 | 38 |