34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240115 | 193100 | 12130587000 | 29300 | 29300 | 29300 | 29300 | 23518 |
| 3 | 20240115 | 193000 | 12130587000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 4 | 20240115 | 192900 | 12130587000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 5 | 20240115 | 192800 | 12130587000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 6 | 20240115 | 192700 | 12130587000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 7 | 20240115 | 192600 | 12130587000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 8 | 20240115 | 192500 | 12130587000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 9 | 20240115 | 192400 | 12130587000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 10 | 20240115 | 192300 | 12130587000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 11 | 20240115 | 192200 | 12130587000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 12 | 20240115 | 192100 | 12130587000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 13 | 20240115 | 192000 | 12130587000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 14 | 20240115 | 191900 | 12130587000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 15 | 20240115 | 191800 | 12130587000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 16 | 20240115 | 191700 | 12130587000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 17 | 20240115 | 191600 | 12130587000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 18 | 20240115 | 191500 | 12130587000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 19 | 20240115 | 191400 | 12130587000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 20 | 20240115 | 191300 | 12130587000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 21 | 20240115 | 191200 | 12130587000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 22 | 20240115 | 191100 | 12130587000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 23 | 20240115 | 191000 | 12130587000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 24 | 20240115 | 190900 | 12130587000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 25 | 20240115 | 190800 | 12130587000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 26 | 20240115 | 190700 | 12130587000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 27 | 20240115 | 190600 | 12130587000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 28 | 20240115 | 190500 | 12130587000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 29 | 20240115 | 190400 | 12130587000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 30 | 20240115 | 190300 | 12130587000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 31 | 20240115 | 190200 | 12130587000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 32 | 20240115 | 190100 | 12130587000 | 29300 | 29300 | 29300 | 29300 | 23518 |
| 33 | 20240115 | 190000 | 12130587000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 34 | 20240115 | 185900 | 12130587000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 35 | 20240115 | 185800 | 12130587000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 36 | 20240115 | 185700 | 12130587000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 37 | 20240115 | 185600 | 12130587000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 38 | 20240115 | 185500 | 12130587000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 39 | 20240115 | 185400 | 12130587000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 40 | 20240115 | 185300 | 12130587000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 41 | 20240115 | 185200 | 12130587000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 42 | 20240115 | 185100 | 12130587000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 43 | 20240115 | 185000 | 12130587000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 44 | 20240115 | 184900 | 12130587000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 45 | 20240115 | 184800 | 12130587000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 46 | 20240115 | 184700 | 12130587000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 47 | 20240115 | 184600 | 12130587000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 48 | 20240115 | 184500 | 12130587000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 49 | 20240115 | 184400 | 12130587000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 50 | 20240115 | 184300 | 12130587000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 51 | 20240115 | 184200 | 12130587000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 52 | 20240115 | 184100 | 12130587000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 53 | 20240115 | 184000 | 12130587000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 54 | 20240115 | 183900 | 12130587000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 55 | 20240115 | 183800 | 12130587000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 56 | 20240115 | 183700 | 12130587000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 57 | 20240115 | 183600 | 12130587000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 58 | 20240115 | 183500 | 12130587000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 59 | 20240115 | 183400 | 12130587000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 60 | 20240115 | 183300 | 12130587000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 61 | 20240115 | 183200 | 12130587000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 62 | 20240115 | 183100 | 12130587000 | 29300 | 29300 | 29300 | 29300 | 23518 |
| 63 | 20240115 | 183000 | 12130587000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 64 | 20240115 | 182900 | 12130587000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 65 | 20240115 | 182800 | 12130587000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 66 | 20240115 | 182700 | 12130587000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 67 | 20240115 | 182600 | 12130587000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 68 | 20240115 | 182500 | 12130587000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 69 | 20240115 | 182400 | 12130587000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 70 | 20240115 | 182300 | 12130587000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 71 | 20240115 | 182200 | 12130587000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 72 | 20240115 | 182100 | 12130587000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 73 | 20240115 | 182000 | 12130587000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 74 | 20240115 | 181900 | 12130587000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 75 | 20240115 | 181800 | 12130587000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 76 | 20240115 | 181700 | 12130587000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 77 | 20240115 | 181600 | 12130587000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 78 | 20240115 | 181500 | 12130587000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 79 | 20240115 | 181400 | 12130587000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 80 | 20240115 | 181300 | 12130587000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 81 | 20240115 | 181200 | 12130587000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 82 | 20240115 | 181100 | 12130587000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 83 | 20240115 | 181000 | 12130587000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 84 | 20240115 | 180900 | 12130587000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 85 | 20240115 | 180800 | 12130587000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 86 | 20240115 | 180700 | 12130587000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 87 | 20240115 | 180600 | 12130587000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 88 | 20240115 | 180500 | 12130587000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 89 | 20240115 | 180400 | 12130587000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 90 | 20240115 | 180300 | 12130587000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 91 | 20240115 | 180200 | 12130587000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 92 | 20240115 | 180100 | 12130587000 | 29300 | 29300 | 29300 | 29300 | 23518 |
| 93 | 20240115 | 180000 | 12130587000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 94 | 20240115 | 175900 | 12130587000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 95 | 20240115 | 175800 | 12130587000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 96 | 20240115 | 175700 | 12130587000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 97 | 20240115 | 175600 | 12130587000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 98 | 20240115 | 175500 | 12130587000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 99 | 20240115 | 175400 | 12130587000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 100 | 20240115 | 175300 | 12130587000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 101 | 20240115 | 175200 | 12130587000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 102 | 20240115 | 175100 | 12130587000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 103 | 20240115 | 175000 | 12130587000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 104 | 20240115 | 174900 | 12130587000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 105 | 20240115 | 174800 | 12130587000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 106 | 20240115 | 174700 | 12130587000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 107 | 20240115 | 174600 | 12130587000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 108 | 20240115 | 174500 | 12130587000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 109 | 20240115 | 174400 | 12130587000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 110 | 20240115 | 174300 | 12130587000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 111 | 20240115 | 174200 | 12130587000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 112 | 20240115 | 174100 | 12130587000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 113 | 20240115 | 174000 | 12130587000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 114 | 20240115 | 173900 | 12130587000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 115 | 20240115 | 173800 | 12130587000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 116 | 20240115 | 173700 | 12130587000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 117 | 20240115 | 173600 | 12130587000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 118 | 20240115 | 173500 | 12130587000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 119 | 20240115 | 173400 | 12130587000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 120 | 20240115 | 173300 | 12130587000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 121 | 20240115 | 173200 | 12130587000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 122 | 20240115 | 173100 | 12130587000 | 29300 | 29300 | 29300 | 29300 | 23518 |
| 123 | 20240115 | 173000 | 12130587000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 124 | 20240115 | 172900 | 12130587000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 125 | 20240115 | 172800 | 12130587000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 126 | 20240115 | 172700 | 12130587000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 127 | 20240115 | 172600 | 12130587000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 128 | 20240115 | 172500 | 12130587000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 129 | 20240115 | 172400 | 12130587000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 130 | 20240115 | 172300 | 12130587000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 131 | 20240115 | 172200 | 12130587000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 132 | 20240115 | 172100 | 12130587000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 133 | 20240115 | 172000 | 12130587000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 134 | 20240115 | 171900 | 12130587000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 135 | 20240115 | 171800 | 12130587000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 136 | 20240115 | 171700 | 12130587000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 137 | 20240115 | 171600 | 12130587000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 138 | 20240115 | 171500 | 12130587000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 139 | 20240115 | 171400 | 12130587000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 140 | 20240115 | 171300 | 12130587000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 141 | 20240115 | 171200 | 12130587000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 142 | 20240115 | 171100 | 12130587000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 143 | 20240115 | 171000 | 12130587000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 144 | 20240115 | 170900 | 12130587000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 145 | 20240115 | 170800 | 12130587000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 146 | 20240115 | 170700 | 12130587000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 147 | 20240115 | 170600 | 12130587000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 148 | 20240115 | 170500 | 12130587000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 149 | 20240115 | 170400 | 12130587000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 150 | 20240115 | 170300 | 12130587000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 151 | 20240115 | 170200 | 12130587000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 152 | 20240115 | 170100 | 12130587000 | 29300 | 29300 | 29300 | 29300 | 23518 |
| 153 | 20240115 | 170000 | 12130587000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 154 | 20240115 | 165900 | 12130587000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 155 | 20240115 | 165800 | 12130587000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 156 | 20240115 | 165700 | 12130587000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 157 | 20240115 | 165600 | 12130587000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 158 | 20240115 | 165500 | 12130587000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 159 | 20240115 | 165400 | 12130587000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 160 | 20240115 | 165300 | 12130587000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 161 | 20240115 | 165200 | 12130587000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 162 | 20240115 | 165100 | 12130587000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 163 | 20240115 | 165000 | 12130587000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 164 | 20240115 | 164900 | 12130587000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 165 | 20240115 | 164800 | 12130587000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 166 | 20240115 | 164700 | 12130587000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 167 | 20240115 | 164600 | 12130587000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 168 | 20240115 | 164500 | 12130587000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 169 | 20240115 | 164400 | 12130587000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 170 | 20240115 | 164300 | 12130587000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 171 | 20240115 | 164200 | 12130587000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 172 | 20240115 | 164100 | 12130587000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 173 | 20240115 | 164000 | 12130587000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 174 | 20240115 | 163900 | 12130587000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 175 | 20240115 | 163800 | 12130587000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 176 | 20240115 | 163700 | 12130587000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 177 | 20240115 | 163600 | 12130587000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 178 | 20240115 | 163500 | 12130587000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 179 | 20240115 | 163400 | 12130587000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 180 | 20240115 | 163300 | 12130587000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 181 | 20240115 | 163200 | 12130587000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 182 | 20240115 | 163100 | 12130587000 | 29300 | 29300 | 29300 | 29300 | 23518 |
| 183 | 20240115 | 163000 | 12130587000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 184 | 20240115 | 162900 | 12130587000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 185 | 20240115 | 162800 | 12130587000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 186 | 20240115 | 162700 | 12130587000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 187 | 20240115 | 162600 | 12130587000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 188 | 20240115 | 162500 | 12130587000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 189 | 20240115 | 162400 | 12130587000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 190 | 20240115 | 162300 | 12130587000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 191 | 20240115 | 162200 | 12130587000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 192 | 20240115 | 162100 | 12130587000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 193 | 20240115 | 162000 | 12130587000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 194 | 20240115 | 161900 | 12130587000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 195 | 20240115 | 161800 | 12130587000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 196 | 20240115 | 161700 | 12130587000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 197 | 20240115 | 161600 | 12130587000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 198 | 20240115 | 161500 | 12130587000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 199 | 20240115 | 161400 | 12130587000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 200 | 20240115 | 161300 | 12130587000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 201 | 20240115 | 161200 | 12130587000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 202 | 20240115 | 161100 | 12130587000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 203 | 20240115 | 161000 | 12130587000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 204 | 20240115 | 160900 | 12130587000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 205 | 20240115 | 160800 | 12130587000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 206 | 20240115 | 160700 | 12130587000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 207 | 20240115 | 160600 | 12130587000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 208 | 20240115 | 160500 | 12130587000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 209 | 20240115 | 160400 | 12130587000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 210 | 20240115 | 160300 | 12130587000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 211 | 20240115 | 160200 | 12130587000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 212 | 20240115 | 160100 | 12130587000 | 29300 | 29300 | 29300 | 29300 | 23518 |
| 213 | 20240115 | 160000 | 12130587000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 214 | 20240115 | 155900 | 12130587000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 215 | 20240115 | 155800 | 12130587000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 216 | 20240115 | 155700 | 12130587000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 217 | 20240115 | 155600 | 12130587000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 218 | 20240115 | 155500 | 12130587000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 219 | 20240115 | 155400 | 12130587000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 220 | 20240115 | 155300 | 12130587000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 221 | 20240115 | 155200 | 12130587000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 222 | 20240115 | 155100 | 12130587000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 223 | 20240115 | 155000 | 12130587000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 224 | 20240115 | 154900 | 12130587000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 225 | 20240115 | 154800 | 12130587000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 226 | 20240115 | 154700 | 12130587000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 227 | 20240115 | 154600 | 12130587000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 228 | 20240115 | 154500 | 12130587000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 229 | 20240115 | 154400 | 12130587000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 230 | 20240115 | 154300 | 12130587000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 231 | 20240115 | 154200 | 12130587000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 232 | 20240115 | 154100 | 12130587000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 233 | 20240115 | 154000 | 12130587000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 234 | 20240115 | 153900 | 12130587000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 235 | 20240115 | 153800 | 12130587000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 236 | 20240115 | 153700 | 12130587000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 237 | 20240115 | 153600 | 12130587000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 238 | 20240115 | 153500 | 12130587000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 239 | 20240115 | 153400 | 12130587000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 240 | 20240115 | 153300 | 12130587000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 241 | 20240115 | 153200 | 12130587000 | 29300 | 29300 | 29300 | 29300 | 0 |
| 242 | 20240115 | 153100 | 12130587000 | 29300 | 29300 | 29300 | 29300 | 23518 |
| 243 | 20240115 | 153000 | 12130587000 | 29300 | 29300 | 29300 | 29300 | 23518 |
| 244 | 20240115 | 152900 | 11441509600 | 29100 | 29100 | 29100 | 29100 | 0 |
| 245 | 20240115 | 152800 | 11441509600 | 29100 | 29100 | 29100 | 29100 | 0 |
| 246 | 20240115 | 152700 | 11441509600 | 29100 | 29100 | 29100 | 29100 | 0 |
| 247 | 20240115 | 152600 | 11441509600 | 29100 | 29100 | 29100 | 29100 | 0 |
| 248 | 20240115 | 152500 | 11441509600 | 29100 | 29100 | 29100 | 29100 | 0 |
| 249 | 20240115 | 152400 | 11441509600 | 29100 | 29100 | 29100 | 29100 | 0 |
| 250 | 20240115 | 152300 | 11441509600 | 29100 | 29100 | 29100 | 29100 | 0 |
| 251 | 20240115 | 152200 | 11441509600 | 29100 | 29100 | 29100 | 29100 | 0 |
| 252 | 20240115 | 152100 | 11441509600 | 29100 | 29100 | 29100 | 29100 | 0 |
| 253 | 20240115 | 152000 | 11441509600 | 29100 | 29100 | 29100 | 29100 | 0 |
| 254 | 20240115 | 151900 | 11441509600 | 29100 | 29100 | 29200 | 29100 | 11392 |
| 255 | 20240115 | 151800 | 11109067300 | 29150 | 29100 | 29150 | 29100 | 390 |
| 256 | 20240115 | 151700 | 11097715250 | 29150 | 29100 | 29150 | 29050 | 1733 |
| 257 | 20240115 | 151600 | 11047280250 | 29050 | 29100 | 29100 | 29050 | 484 |
| 258 | 20240115 | 151500 | 11033201350 | 29100 | 29050 | 29100 | 29050 | 450 |
| 259 | 20240115 | 151400 | 11020109150 | 29100 | 29100 | 29150 | 29050 | 812 |
| 260 | 20240115 | 151300 | 10996483950 | 29100 | 29100 | 29150 | 29100 | 2104 |
| 261 | 20240115 | 151200 | 10935254700 | 29100 | 29100 | 29100 | 29100 | 970 |
| 262 | 20240115 | 151100 | 10907027700 | 29100 | 29100 | 29100 | 29050 | 565 |
| 263 | 20240115 | 151000 | 10890586250 | 29100 | 29150 | 29150 | 29100 | 1466 |
| 264 | 20240115 | 150900 | 10847923550 | 29150 | 29100 | 29150 | 29100 | 266 |
| 265 | 20240115 | 150800 | 10840180850 | 29100 | 29150 | 29150 | 29100 | 504 |
| 266 | 20240115 | 150700 | 10825511350 | 29150 | 29150 | 29150 | 29150 | 152 |
| 267 | 20240115 | 150600 | 10821080550 | 29150 | 29150 | 29150 | 29100 | 3528 |
| 268 | 20240115 | 150500 | 10718239700 | 29100 | 29150 | 29150 | 29100 | 741 |
| 269 | 20240115 | 150400 | 10696656850 | 29150 | 29100 | 29150 | 29100 | 649 |
| 270 | 20240115 | 150300 | 10677766250 | 29100 | 29100 | 29150 | 29100 | 1415 |
| 271 | 20240115 | 150200 | 10636588150 | 29150 | 29150 | 29150 | 29100 | 864 |
| 272 | 20240115 | 150100 | 10611437350 | 29150 | 29100 | 29150 | 29100 | 215 |
| 273 | 20240115 | 150000 | 10605177500 | 29100 | 29050 | 29150 | 29050 | 1407 |
| 274 | 20240115 | 145900 | 10564233700 | 29050 | 29050 | 29100 | 29050 | 96 |
| 275 | 20240115 | 145800 | 10561443000 | 29050 | 29050 | 29050 | 29050 | 971 |
| 276 | 20240115 | 145700 | 10533235450 | 29050 | 29050 | 29100 | 29050 | 70 |
| 277 | 20240115 | 145600 | 10531198550 | 29100 | 29050 | 29100 | 29000 | 434 |
| 278 | 20240115 | 145500 | 10518590550 | 29000 | 29050 | 29100 | 29000 | 32 |
| 279 | 20240115 | 145400 | 10517660350 | 29100 | 29100 | 29100 | 29050 | 1400 |
| 280 | 20240115 | 145300 | 10476989350 | 29050 | 29050 | 29100 | 29000 | 836 |
| 281 | 20240115 | 145200 | 10452703050 | 29050 | 29050 | 29050 | 29000 | 435 |
| 282 | 20240115 | 145100 | 10440068000 | 29050 | 29050 | 29050 | 29000 | 436 |
| 283 | 20240115 | 145000 | 10427422450 | 29000 | 29050 | 29050 | 29000 | 641 |
| 284 | 20240115 | 144900 | 10408801450 | 29050 | 29050 | 29100 | 29050 | 76 |
| 285 | 20240115 | 144800 | 10406592900 | 29050 | 29050 | 29100 | 29050 | 632 |
| 286 | 20240115 | 144700 | 10388218300 | 29050 | 29050 | 29100 | 29050 | 654 |
| 287 | 20240115 | 144600 | 10369218950 | 29100 | 29100 | 29100 | 29050 | 166 |
| 288 | 20240115 | 144500 | 10364388950 | 29050 | 29100 | 29100 | 29050 | 2862 |
| 289 | 20240115 | 144400 | 10281106350 | 29050 | 29050 | 29100 | 29000 | 218 |
| 290 | 20240115 | 144300 | 10274773450 | 29100 | 29050 | 29100 | 29050 | 1617 |
| 291 | 20240115 | 144200 | 10227799100 | 29050 | 29100 | 29100 | 29050 | 461 |
| 292 | 20240115 | 144100 | 10214384550 | 29050 | 29100 | 29100 | 29050 | 47 |
| 293 | 20240115 | 144000 | 10213016950 | 29100 | 29100 | 29100 | 29050 | 1106 |
| 294 | 20240115 | 143900 | 10180875850 | 29100 | 29100 | 29100 | 29050 | 363 |
| 295 | 20240115 | 143800 | 10170312600 | 29100 | 29100 | 29150 | 29050 | 1374 |
| 296 | 20240115 | 143700 | 10130319200 | 29050 | 29100 | 29100 | 29050 | 4981 |
| 297 | 20240115 | 143600 | 9985502350 | 29100 | 29100 | 29150 | 29100 | 26 |
| 298 | 20240115 | 143500 | 9984745250 | 29100 | 29100 | 29150 | 29100 | 1045 |
| 299 | 20240115 | 143400 | 9954333500 | 29100 | 29150 | 29150 | 29100 | 16 |
| 300 | 20240115 | 143300 | 9953867350 | 29100 | 29150 | 29150 | 29100 | 358 |
| 301 | 20240115 | 143200 | 9943431900 | 29150 | 29150 | 29200 | 29150 | 2034 |
| 302 | 20240115 | 143100 | 9884140050 | 29150 | 29200 | 29200 | 29150 | 1247 |
| 303 | 20240115 | 143000 | 9847783250 | 29200 | 29200 | 29200 | 29150 | 774 |
| 304 | 20240115 | 142900 | 9825184400 | 29200 | 29150 | 29200 | 29150 | 152 |
| 305 | 20240115 | 142800 | 9820751000 | 29150 | 29150 | 29200 | 29150 | 303 |
| 306 | 20240115 | 142700 | 9811917900 | 29150 | 29200 | 29200 | 29150 | 300 |
| 307 | 20240115 | 142600 | 9803171650 | 29200 | 29150 | 29200 | 29100 | 447 |
| 308 | 20240115 | 142500 | 9790141000 | 29150 | 29100 | 29150 | 29100 | 1669 |
| 309 | 20240115 | 142400 | 9741494850 | 29150 | 29150 | 29150 | 29100 | 224 |
| 310 | 20240115 | 142300 | 9734965300 | 29100 | 29150 | 29150 | 29100 | 3168 |
| 311 | 20240115 | 142200 | 9642675950 | 29100 | 29100 | 29150 | 29100 | 680 |
| 312 | 20240115 | 142100 | 9622886100 | 29100 | 29150 | 29150 | 29100 | 59 |
| 313 | 20240115 | 142000 | 9621166400 | 29150 | 29150 | 29200 | 29150 | 1363 |
| 314 | 20240115 | 141900 | 9581433900 | 29200 | 29100 | 29200 | 29100 | 4976 |
| 315 | 20240115 | 141800 | 9436366150 | 29100 | 29000 | 29150 | 29000 | 11448 |
| 316 | 20240115 | 141700 | 9103432500 | 29000 | 29000 | 29050 | 29000 | 4752 |
| 317 | 20240115 | 141600 | 8965623950 | 29000 | 29000 | 29000 | 28950 | 1502 |
| 318 | 20240115 | 141500 | 8922070550 | 28950 | 28950 | 28950 | 28950 | 618 |
| 319 | 20240115 | 141400 | 8904179450 | 28950 | 28950 | 29000 | 28950 | 1077 |
| 320 | 20240115 | 141300 | 8872990950 | 28950 | 29000 | 29000 | 28950 | 22 |
| 321 | 20240115 | 141200 | 8872353550 | 28950 | 28900 | 28950 | 28900 | 1421 |
| 322 | 20240115 | 141100 | 8831223550 | 28900 | 28850 | 28950 | 28850 | 467 |
| 323 | 20240115 | 141000 | 8817727250 | 28850 | 28900 | 28950 | 28850 | 1416 |
| 324 | 20240115 | 140900 | 8776806600 | 28900 | 28950 | 28950 | 28900 | 308 |
| 325 | 20240115 | 140800 | 8767904900 | 28900 | 28900 | 28900 | 28900 | 612 |
| 326 | 20240115 | 140700 | 8750218100 | 28950 | 28900 | 28950 | 28900 | 26 |
| 327 | 20240115 | 140600 | 8749465650 | 28900 | 28900 | 28950 | 28900 | 36 |
| 328 | 20240115 | 140500 | 8748424500 | 28900 | 28950 | 28950 | 28900 | 69 |
| 329 | 20240115 | 140400 | 8746427900 | 28950 | 28900 | 28950 | 28900 | 15 |
| 330 | 20240115 | 140300 | 8745993900 | 28900 | 28950 | 28950 | 28900 | 13 |
| 331 | 20240115 | 140200 | 8745617700 | 28900 | 28950 | 28950 | 28900 | 325 |
| 332 | 20240115 | 140100 | 8736210050 | 28950 | 28950 | 28950 | 28950 | 285 |
| 333 | 20240115 | 140000 | 8727959300 | 28950 | 29000 | 29000 | 28950 | 637 |
| 334 | 20240115 | 135900 | 8709507650 | 28950 | 28950 | 29000 | 28950 | 1063 |
| 335 | 20240115 | 135800 | 8678733300 | 28950 | 28950 | 28950 | 28950 | 1 |
| 336 | 20240115 | 135700 | 8678704350 | 28950 | 28950 | 29000 | 28950 | 428 |
| 337 | 20240115 | 135600 | 8666294350 | 28950 | 28900 | 28950 | 28900 | 2288 |
| 338 | 20240115 | 135500 | 8600057850 | 28900 | 28950 | 28950 | 28900 | 69 |
| 339 | 20240115 | 135400 | 8598062900 | 28900 | 28950 | 28950 | 28900 | 75 |
| 340 | 20240115 | 135300 | 8595895350 | 28950 | 28900 | 28950 | 28900 | 57 |
| 341 | 20240115 | 135200 | 8594247300 | 28950 | 28900 | 28950 | 28900 | 41 |
| 342 | 20240115 | 135100 | 8593061600 | 28900 | 28950 | 28950 | 28900 | 253 |
| 343 | 20240115 | 135000 | 8585748700 | 28900 | 28900 | 28900 | 28850 | 805 |
| 344 | 20240115 | 134900 | 8562484350 | 28900 | 28900 | 28950 | 28900 | 76 |
| 345 | 20240115 | 134800 | 8560287450 | 28900 | 28900 | 28950 | 28900 | 61 |
| 346 | 20240115 | 134700 | 8558523550 | 28900 | 28900 | 28950 | 28850 | 1023 |
| 347 | 20240115 | 134600 | 8528959150 | 28900 | 28900 | 28900 | 28850 | 151 |
| 348 | 20240115 | 134500 | 8524602050 | 28900 | 28850 | 28900 | 28850 | 16 |
| 349 | 20240115 | 134400 | 8524139800 | 28850 | 28900 | 28900 | 28850 | 436 |
| 350 | 20240115 | 134300 | 8511560450 | 28850 | 28900 | 28900 | 28850 | 1142 |
| 351 | 20240115 | 134200 | 8478556700 | 28950 | 28950 | 28950 | 28900 | 56 |
| 352 | 20240115 | 134100 | 8476936250 | 28950 | 28950 | 29000 | 28950 | 994 |
| 353 | 20240115 | 134000 | 8448159450 | 28950 | 29000 | 29000 | 28950 | 19 |
| 354 | 20240115 | 133900 | 8447609300 | 28950 | 28950 | 29000 | 28950 | 158 |
| 355 | 20240115 | 133800 | 8443034600 | 28950 | 28950 | 29000 | 28950 | 62 |
| 356 | 20240115 | 133700 | 8441239150 | 28950 | 28950 | 29000 | 28950 | 83 |
| 357 | 20240115 | 133600 | 8438832250 | 28950 | 29000 | 29000 | 28950 | 69 |
| 358 | 20240115 | 133500 | 8436832800 | 29000 | 28950 | 29000 | 28950 | 22 |
| 359 | 20240115 | 133400 | 8436195400 | 29000 | 28950 | 29000 | 28950 | 68 |
| 360 | 20240115 | 133300 | 8434223500 | 28950 | 29000 | 29000 | 28950 | 313 |
| 361 | 20240115 | 133200 | 8425151650 | 29000 | 28950 | 29000 | 28900 | 451 |
| 362 | 20240115 | 133100 | 8412090600 | 28950 | 28950 | 28950 | 28900 | 31 |
| 363 | 20240115 | 133000 | 8411193200 | 28900 | 28900 | 28950 | 28900 | 119 |
| 364 | 20240115 | 132900 | 8407748250 | 28900 | 28950 | 28950 | 28900 | 303 |
| 365 | 20240115 | 132800 | 8398976450 | 29000 | 28950 | 29000 | 28950 | 550 |
| 366 | 20240115 | 132700 | 8383053450 | 28950 | 28950 | 29000 | 28950 | 689 |
| 367 | 20240115 | 132600 | 8363103900 | 28950 | 29000 | 29000 | 28950 | 1073 |
| 368 | 20240115 | 132500 | 8332039950 | 28950 | 29000 | 29000 | 28950 | 510 |
| 369 | 20240115 | 132400 | 8317250350 | 29000 | 28950 | 29000 | 28950 | 107 |
| 370 | 20240115 | 132300 | 8314151350 | 29000 | 29000 | 29000 | 28950 | 13 |
| 371 | 20240115 | 132200 | 8313774400 | 28950 | 29000 | 29000 | 28950 | 243 |
| 372 | 20240115 | 132100 | 8306732550 | 29000 | 28950 | 29000 | 28950 | 1064 |
| 373 | 20240115 | 132000 | 8275876700 | 29000 | 28950 | 29000 | 28950 | 17 |
| 374 | 20240115 | 131900 | 8275383750 | 28950 | 29000 | 29000 | 28950 | 637 |
| 375 | 20240115 | 131800 | 8256917100 | 28950 | 28950 | 29000 | 28950 | 126 |
| 376 | 20240115 | 131700 | 8253269300 | 28950 | 28950 | 29000 | 28950 | 457 |
| 377 | 20240115 | 131600 | 8240038650 | 29000 | 29000 | 29000 | 28950 | 34 |
| 378 | 20240115 | 131500 | 8239052700 | 28950 | 28950 | 28950 | 28950 | 125 |
| 379 | 20240115 | 131400 | 8235433950 | 28950 | 29000 | 29000 | 28950 | 45 |
| 380 | 20240115 | 131300 | 8234129100 | 29000 | 29000 | 29050 | 28950 | 24 |
| 381 | 20240115 | 131200 | 8233432700 | 29050 | 29050 | 29050 | 29000 | 29 |
| 382 | 20240115 | 131100 | 8232591100 | 28950 | 29000 | 29050 | 28950 | 439 |
| 383 | 20240115 | 131000 | 8219859750 | 29000 | 28950 | 29000 | 28950 | 1692 |
| 384 | 20240115 | 130900 | 8170791850 | 29000 | 28950 | 29000 | 28950 | 111 |
| 385 | 20240115 | 130800 | 8167577900 | 28950 | 29000 | 29000 | 28950 | 199 |
| 386 | 20240115 | 130700 | 8161816350 | 29000 | 29000 | 29050 | 28950 | 283 |
| 387 | 20240115 | 130600 | 8153606700 | 29000 | 28950 | 29000 | 28950 | 833 |
| 388 | 20240115 | 130500 | 8129449850 | 29000 | 28950 | 29000 | 28950 | 95 |
| 389 | 20240115 | 130400 | 8126695200 | 29000 | 29050 | 29050 | 28950 | 324 |
| 390 | 20240115 | 130300 | 8117298100 | 29050 | 29000 | 29050 | 28950 | 1077 |
| 391 | 20240115 | 130200 | 8086036550 | 29050 | 28950 | 29050 | 28950 | 3550 |
| 392 | 20240115 | 130100 | 7982975450 | 29000 | 29000 | 29000 | 28950 | 1401 |
| 393 | 20240115 | 130000 | 7942347050 | 28950 | 28950 | 29000 | 28950 | 1009 |
| 394 | 20240115 | 125900 | 7913086500 | 29000 | 28950 | 29000 | 28950 | 26 |
| 395 | 20240115 | 125800 | 7912333300 | 28950 | 28950 | 29000 | 28950 | 14 |
| 396 | 20240115 | 125700 | 7911927500 | 28950 | 28950 | 28950 | 28950 | 585 |
| 397 | 20240115 | 125600 | 7894991750 | 29000 | 28950 | 29000 | 28950 | 42 |
| 398 | 20240115 | 125500 | 7893775350 | 28950 | 28900 | 28950 | 28900 | 668 |
| 399 | 20240115 | 125400 | 7874443150 | 28900 | 28850 | 28900 | 28850 | 447 |
| 400 | 20240115 | 125300 | 7861531850 | 28850 | 28900 | 28900 | 28850 | 199 |
| 401 | 20240115 | 125200 | 7855780800 | 28900 | 28900 | 28950 | 28900 | 28 |
| 402 | 20240115 | 125100 | 7854971100 | 28950 | 28900 | 28950 | 28900 | 614 |
| 403 | 20240115 | 125000 | 7837226000 | 28900 | 28950 | 28950 | 28900 | 110 |
| 404 | 20240115 | 124900 | 7834043750 | 28900 | 28950 | 28950 | 28900 | 313 |
| 405 | 20240115 | 124800 | 7824997800 | 28950 | 28850 | 28950 | 28850 | 160 |
| 406 | 20240115 | 124700 | 7820365950 | 28900 | 28850 | 28900 | 28800 | 2009 |
| 407 | 20240115 | 124600 | 7762401350 | 28850 | 28950 | 28950 | 28800 | 2237 |
| 408 | 20240115 | 124500 | 7697779050 | 28950 | 28900 | 28950 | 28900 | 37 |
| 409 | 20240115 | 124400 | 7696709250 | 28950 | 28900 | 28950 | 28900 | 35 |
| 410 | 20240115 | 124300 | 7695697250 | 28900 | 28950 | 29000 | 28900 | 651 |
| 411 | 20240115 | 124200 | 7676854150 | 28950 | 28950 | 28950 | 28950 | 10 |
| 412 | 20240115 | 124100 | 7676564650 | 28950 | 28950 | 29000 | 28950 | 64 |
| 413 | 20240115 | 124000 | 7674711200 | 28950 | 29000 | 29000 | 28950 | 12 |
| 414 | 20240115 | 123900 | 7674363300 | 28950 | 28950 | 28950 | 28950 | 250 |
| 415 | 20240115 | 123800 | 7667125800 | 29000 | 28950 | 29000 | 28950 | 365 |
| 416 | 20240115 | 123700 | 7656558250 | 28950 | 28950 | 29000 | 28950 | 151 |
| 417 | 20240115 | 123600 | 7652186300 | 28950 | 29000 | 29050 | 28950 | 554 |
| 418 | 20240115 | 123500 | 7636119850 | 29000 | 29000 | 29000 | 28950 | 1639 |
| 419 | 20240115 | 123400 | 7588612700 | 29000 | 29000 | 29050 | 29000 | 195 |
| 420 | 20240115 | 123300 | 7582957200 | 29000 | 29000 | 29050 | 29000 | 2599 |
| 421 | 20240115 | 123200 | 7507511850 | 29050 | 29000 | 29050 | 29000 | 713 |
| 422 | 20240115 | 123100 | 7486833050 | 29050 | 29050 | 29050 | 28950 | 2292 |
| 423 | 20240115 | 123000 | 7420316100 | 29050 | 29050 | 29050 | 28950 | 365 |
| 424 | 20240115 | 122900 | 7409727450 | 29050 | 29000 | 29050 | 29000 | 1386 |
| 425 | 20240115 | 122800 | 7369532050 | 29000 | 29000 | 29000 | 29000 | 27 |
| 426 | 20240115 | 122700 | 7368749050 | 29000 | 29050 | 29050 | 29000 | 483 |
| 427 | 20240115 | 122600 | 7354718100 | 29050 | 28900 | 29050 | 28850 | 8281 |
| 428 | 20240115 | 122500 | 7114814750 | 28900 | 28850 | 28900 | 28800 | 958 |
| 429 | 20240115 | 122400 | 7087150750 | 28850 | 28800 | 28850 | 28800 | 933 |
| 430 | 20240115 | 122300 | 7060236750 | 28850 | 28850 | 28850 | 28800 | 70 |
| 431 | 20240115 | 122200 | 7058217400 | 28800 | 28800 | 28850 | 28800 | 63 |
| 432 | 20240115 | 122100 | 7056402500 | 28800 | 28800 | 28800 | 28800 | 239 |
| 433 | 20240115 | 122000 | 7049519300 | 28800 | 28800 | 28850 | 28800 | 114 |
| 434 | 20240115 | 121900 | 7046235500 | 28850 | 28850 | 28850 | 28800 | 362 |
| 435 | 20240115 | 121800 | 7035791900 | 28850 | 28850 | 28850 | 28850 | 61 |
| 436 | 20240115 | 121700 | 7034032050 | 28800 | 28850 | 28850 | 28800 | 34 |
| 437 | 20240115 | 121600 | 7033051250 | 28900 | 28800 | 28900 | 28800 | 59 |
| 438 | 20240115 | 121500 | 7031350400 | 28850 | 28800 | 28850 | 28800 | 90 |
| 439 | 20240115 | 121400 | 7028753950 | 28800 | 28800 | 28800 | 28800 | 102 |
| 440 | 20240115 | 121300 | 7025816350 | 28900 | 28800 | 28900 | 28800 | 13 |
| 441 | 20240115 | 121200 | 7025440800 | 28800 | 28850 | 28900 | 28800 | 82 |
| 442 | 20240115 | 121100 | 7023076050 | 28800 | 28800 | 28850 | 28800 | 29 |
| 443 | 20240115 | 121000 | 7022240350 | 28800 | 28850 | 28850 | 28800 | 151 |
| 444 | 20240115 | 120900 | 7017884050 | 28850 | 28850 | 28850 | 28800 | 182 |
| 445 | 20240115 | 120800 | 7012633700 | 28850 | 28850 | 28850 | 28850 | 4 |
| 446 | 20240115 | 120700 | 7012518300 | 28750 | 28850 | 28900 | 28750 | 3221 |
| 447 | 20240115 | 120600 | 6919713100 | 28850 | 28850 | 28850 | 28850 | 102 |
| 448 | 20240115 | 120500 | 6916770400 | 28850 | 28900 | 28950 | 28850 | 436 |
| 449 | 20240115 | 120400 | 6904169650 | 28900 | 28900 | 28950 | 28900 | 1040 |
| 450 | 20240115 | 120300 | 6874112650 | 28950 | 28950 | 28950 | 28900 | 68 |
| 451 | 20240115 | 120200 | 6872144600 | 28950 | 28900 | 28950 | 28900 | 77 |
| 452 | 20240115 | 120100 | 6869918800 | 28900 | 28900 | 28950 | 28900 | 177 |
| 453 | 20240115 | 120000 | 6864803000 | 28950 | 28900 | 28950 | 28900 | 157 |
| 454 | 20240115 | 115900 | 6860265100 | 28900 | 28900 | 28950 | 28900 | 695 |
| 455 | 20240115 | 115800 | 6840173600 | 28900 | 28900 | 28950 | 28900 | 29 |
| 456 | 20240115 | 115700 | 6839335000 | 28900 | 28900 | 28950 | 28900 | 49 |
| 457 | 20240115 | 115600 | 6837918400 | 28900 | 28900 | 28900 | 28900 | 1 |
| 458 | 20240115 | 115500 | 6837889500 | 28900 | 28850 | 28900 | 28850 | 510 |
| 459 | 20240115 | 115400 | 6823150650 | 28850 | 28900 | 28950 | 28850 | 1188 |
| 460 | 20240115 | 115300 | 6788816550 | 28900 | 28950 | 28950 | 28900 | 12 |
| 461 | 20240115 | 115200 | 6788469250 | 28900 | 28900 | 28900 | 28900 | 102 |
| 462 | 20240115 | 115100 | 6785521450 | 28900 | 28950 | 28950 | 28900 | 173 |
| 463 | 20240115 | 115000 | 6780513700 | 28950 | 28900 | 28950 | 28900 | 100 |
| 464 | 20240115 | 114900 | 6777622450 | 28900 | 28900 | 28900 | 28900 | 225 |
| 465 | 20240115 | 114800 | 6771119950 | 28950 | 28950 | 28950 | 28850 | 1299 |
| 466 | 20240115 | 114700 | 6733602450 | 28900 | 28950 | 28950 | 28900 | 527 |
| 467 | 20240115 | 114600 | 6718362400 | 28950 | 28950 | 28950 | 28900 | 184 |
| 468 | 20240115 | 114500 | 6713043150 | 28900 | 28950 | 28950 | 28900 | 5 |
| 469 | 20240115 | 114400 | 6712898500 | 28950 | 28950 | 28950 | 28900 | 56 |
| 470 | 20240115 | 114300 | 6711279550 | 28900 | 28900 | 28950 | 28900 | 231 |
| 471 | 20240115 | 114200 | 6704602300 | 28900 | 28950 | 28950 | 28900 | 147 |
| 472 | 20240115 | 114100 | 6700351750 | 28950 | 28850 | 28950 | 28850 | 673 |
| 473 | 20240115 | 114000 | 6680901250 | 28850 | 28850 | 28900 | 28850 | 272 |
| 474 | 20240115 | 113900 | 6673043700 | 28850 | 28850 | 28950 | 28850 | 82 |
| 475 | 20240115 | 113800 | 6670672500 | 28950 | 28900 | 28950 | 28850 | 600 |
| 476 | 20240115 | 113700 | 6653333650 | 28900 | 28900 | 28900 | 28850 | 13 |
| 477 | 20240115 | 113600 | 6652958050 | 28850 | 28850 | 28900 | 28850 | 14 |
| 478 | 20240115 | 113500 | 6652553650 | 28850 | 28900 | 28900 | 28850 | 45 |
| 479 | 20240115 | 113400 | 6651254900 | 28850 | 28850 | 28850 | 28850 | 103 |
| 480 | 20240115 | 113300 | 6648283350 | 28850 | 28900 | 28900 | 28850 | 149 |
| 481 | 20240115 | 113200 | 6643979850 | 28900 | 28800 | 28900 | 28800 | 32 |
| 482 | 20240115 | 113100 | 6643055200 | 28850 | 28850 | 28850 | 28800 | 258 |
| 483 | 20240115 | 113000 | 6635612450 | 28800 | 28800 | 28850 | 28800 | 84 |
| 484 | 20240115 | 112900 | 6633192750 | 28800 | 28800 | 28850 | 28800 | 143 |
| 485 | 20240115 | 112800 | 6629067800 | 28850 | 28850 | 28850 | 28800 | 36 |
| 486 | 20240115 | 112700 | 6628029400 | 28800 | 28850 | 28850 | 28800 | 53 |
| 487 | 20240115 | 112600 | 6626502950 | 28800 | 28850 | 28850 | 28800 | 105 |
| 488 | 20240115 | 112500 | 6623477350 | 28800 | 28800 | 28850 | 28800 | 113 |
| 489 | 20240115 | 112400 | 6620222400 | 28800 | 28850 | 28850 | 28800 | 531 |
| 490 | 20240115 | 112300 | 6604928100 | 28800 | 28750 | 28800 | 28750 | 383 |
| 491 | 20240115 | 112200 | 6593897750 | 28800 | 28800 | 28800 | 28800 | 337 |
| 492 | 20240115 | 112100 | 6584192150 | 28800 | 28800 | 28850 | 28800 | 139 |
| 493 | 20240115 | 112000 | 6580188450 | 28800 | 28850 | 28850 | 28750 | 870 |
| 494 | 20240115 | 111900 | 6555135800 | 28800 | 28800 | 28850 | 28800 | 296 |
| 495 | 20240115 | 111800 | 6546601850 | 28800 | 28850 | 28850 | 28750 | 1375 |
| 496 | 20240115 | 111700 | 6507001850 | 28850 | 28900 | 28900 | 28850 | 1024 |
| 497 | 20240115 | 111600 | 6477458950 | 28850 | 28800 | 28900 | 28800 | 43 |
| 498 | 20240115 | 111500 | 6476217950 | 28850 | 28850 | 28850 | 28800 | 1067 |
| 499 | 20240115 | 111400 | 6445478400 | 28850 | 28850 | 28900 | 28850 | 1439 |
| 500 | 20240115 | 111300 | 6403892750 | 28850 | 28850 | 28900 | 28850 | 68 |
| 501 | 20240115 | 111200 | 6401929950 | 28900 | 28850 | 28900 | 28850 | 222 |
| 502 | 20240115 | 111100 | 6395524750 | 28900 | 28850 | 28900 | 28800 | 353 |
| 503 | 20240115 | 111000 | 6385340150 | 28850 | 28850 | 28900 | 28850 | 318 |
| 504 | 20240115 | 110900 | 6376157850 | 28900 | 28850 | 28900 | 28850 | 41 |
| 505 | 20240115 | 110800 | 6374974500 | 28850 | 28900 | 28900 | 28850 | 12 |
| 506 | 20240115 | 110700 | 6374627750 | 28850 | 28850 | 28900 | 28850 | 68 |
| 507 | 20240115 | 110600 | 6372665400 | 28900 | 28850 | 28900 | 28850 | 213 |
| 508 | 20240115 | 110500 | 6366520200 | 28900 | 28850 | 28900 | 28850 | 28 |
| 509 | 20240115 | 110400 | 6365711750 | 28850 | 28850 | 28850 | 28850 | 327 |
| 510 | 20240115 | 110300 | 6356277800 | 28850 | 28900 | 28900 | 28850 | 638 |
| 511 | 20240115 | 110200 | 6337857000 | 28850 | 28850 | 28850 | 28800 | 1299 |
| 512 | 20240115 | 110100 | 6300396750 | 28850 | 28700 | 28850 | 28700 | 1508 |
| 513 | 20240115 | 110000 | 6256984400 | 28700 | 28700 | 28800 | 28650 | 433 |
| 514 | 20240115 | 105900 | 6244544700 | 28700 | 28800 | 28800 | 28700 | 192 |
| 515 | 20240115 | 105800 | 6239032700 | 28800 | 28750 | 28800 | 28650 | 2316 |
| 516 | 20240115 | 105700 | 6172550300 | 28750 | 28750 | 28750 | 28700 | 238 |
| 517 | 20240115 | 105600 | 6165708400 | 28750 | 28700 | 28800 | 28700 | 1537 |
| 518 | 20240115 | 105500 | 6121592400 | 28800 | 28750 | 28800 | 28750 | 152 |
| 519 | 20240115 | 105400 | 6117221400 | 28750 | 28750 | 28800 | 28750 | 229 |
| 520 | 20240115 | 105300 | 6110637000 | 28700 | 28700 | 28750 | 28700 | 1287 |
| 521 | 20240115 | 105200 | 6073665050 | 28700 | 28750 | 28750 | 28700 | 555 |
| 522 | 20240115 | 105100 | 6057736050 | 28700 | 28650 | 28700 | 28650 | 941 |
| 523 | 20240115 | 105000 | 6030733850 | 28700 | 28600 | 28700 | 28600 | 1174 |
| 524 | 20240115 | 104900 | 5997115300 | 28600 | 28600 | 28650 | 28600 | 196 |
| 525 | 20240115 | 104800 | 5991509200 | 28600 | 28650 | 28650 | 28600 | 405 |
| 526 | 20240115 | 104700 | 5979911550 | 28700 | 28650 | 28700 | 28650 | 110 |
| 527 | 20240115 | 104600 | 5976759550 | 28650 | 28700 | 28700 | 28600 | 140 |
| 528 | 20240115 | 104500 | 5972751300 | 28700 | 28600 | 28700 | 28600 | 2215 |
| 529 | 20240115 | 104400 | 5909366350 | 28600 | 28650 | 28650 | 28550 | 3565 |
| 530 | 20240115 | 104300 | 5807384250 | 28700 | 28650 | 28700 | 28600 | 639 |
| 531 | 20240115 | 104200 | 5789076450 | 28650 | 28750 | 28750 | 28650 | 1370 |
| 532 | 20240115 | 104100 | 5749824950 | 28750 | 28750 | 28750 | 28650 | 1753 |
| 533 | 20240115 | 104000 | 5699524400 | 28750 | 28750 | 28750 | 28700 | 646 |
| 534 | 20240115 | 103900 | 5680965700 | 28750 | 28750 | 28850 | 28750 | 1065 |
| 535 | 20240115 | 103800 | 5650293600 | 28750 | 28850 | 28850 | 28750 | 7432 |
| 536 | 20240115 | 103700 | 5436259600 | 28850 | 28850 | 28850 | 28850 | 928 |
| 537 | 20240115 | 103600 | 5409486800 | 28850 | 28800 | 28850 | 28800 | 432 |
| 538 | 20240115 | 103500 | 5397036000 | 28900 | 28800 | 28900 | 28800 | 544 |
| 539 | 20240115 | 103400 | 5381350700 | 28850 | 28750 | 28850 | 28700 | 3717 |
| 540 | 20240115 | 103300 | 5274455250 | 28800 | 28850 | 28850 | 28800 | 4074 |
| 541 | 20240115 | 103200 | 5157093700 | 28850 | 28900 | 28950 | 28850 | 733 |
| 542 | 20240115 | 103100 | 5135909000 | 28900 | 28950 | 29000 | 28900 | 2230 |
| 543 | 20240115 | 103000 | 5071401650 | 28950 | 28950 | 28950 | 28900 | 622 |
| 544 | 20240115 | 102900 | 5053395700 | 28950 | 28900 | 29000 | 28900 | 733 |
| 545 | 20240115 | 102800 | 5032184350 | 28950 | 28900 | 28950 | 28900 | 1085 |
| 546 | 20240115 | 102700 | 5000784500 | 28850 | 28950 | 29000 | 28850 | 346 |
| 547 | 20240115 | 102600 | 4990774900 | 28950 | 28950 | 28950 | 28950 | 543 |
| 548 | 20240115 | 102500 | 4975055050 | 28950 | 28850 | 28950 | 28850 | 3545 |
| 549 | 20240115 | 102400 | 4872675450 | 28800 | 28850 | 28900 | 28800 | 1326 |
| 550 | 20240115 | 102300 | 4834426900 | 28800 | 28900 | 28900 | 28800 | 759 |
| 551 | 20240115 | 102200 | 4812535200 | 28900 | 28900 | 28900 | 28850 | 248 |
| 552 | 20240115 | 102100 | 4805380050 | 28900 | 28850 | 28950 | 28850 | 200 |
| 553 | 20240115 | 102000 | 4799599650 | 28850 | 28950 | 28950 | 28850 | 17 |
| 554 | 20240115 | 101900 | 4799108100 | 28950 | 28850 | 28950 | 28850 | 61 |
| 555 | 20240115 | 101800 | 4797348150 | 28850 | 28800 | 28900 | 28800 | 2114 |
| 556 | 20240115 | 101700 | 4736307250 | 28850 | 28850 | 28900 | 28850 | 1349 |
| 557 | 20240115 | 101600 | 4697377950 | 28900 | 28900 | 28950 | 28850 | 238 |
| 558 | 20240115 | 101500 | 4690500500 | 28950 | 28950 | 28950 | 28900 | 3117 |
| 559 | 20240115 | 101400 | 4600301850 | 28950 | 29000 | 29000 | 28950 | 939 |
| 560 | 20240115 | 101300 | 4573076100 | 29000 | 28950 | 29000 | 28950 | 1174 |
| 561 | 20240115 | 101200 | 4539031350 | 28950 | 28900 | 28950 | 28900 | 418 |
| 562 | 20240115 | 101100 | 4526931600 | 28950 | 28950 | 28950 | 28900 | 631 |
| 563 | 20240115 | 101000 | 4508666400 | 28950 | 28950 | 28950 | 28950 | 32 |
| 564 | 20240115 | 100900 | 4507740000 | 29000 | 29000 | 29000 | 29000 | 379 |
| 565 | 20240115 | 100800 | 4496749000 | 29000 | 29000 | 29000 | 28950 | 454 |
| 566 | 20240115 | 100700 | 4483585050 | 29000 | 28950 | 29000 | 28950 | 779 |
| 567 | 20240115 | 100600 | 4461000550 | 29000 | 28950 | 29000 | 28950 | 514 |
| 568 | 20240115 | 100500 | 4446118000 | 28950 | 28900 | 28950 | 28900 | 560 |
| 569 | 20240115 | 100400 | 4429922000 | 28900 | 28900 | 28900 | 28800 | 3136 |
| 570 | 20240115 | 100300 | 4339434250 | 28900 | 28900 | 29000 | 28900 | 626 |
| 571 | 20240115 | 100200 | 4321312600 | 28900 | 28950 | 28950 | 28900 | 545 |
| 572 | 20240115 | 100100 | 4305543800 | 29000 | 28950 | 29000 | 28950 | 576 |
| 573 | 20240115 | 100000 | 4288868550 | 28950 | 28950 | 29000 | 28950 | 385 |
| 574 | 20240115 | 095900 | 4277720600 | 29000 | 29000 | 29000 | 28950 | 620 |
| 575 | 20240115 | 095800 | 4259753150 | 29000 | 29000 | 29050 | 28950 | 490 |
| 576 | 20240115 | 095700 | 4245537200 | 29000 | 28950 | 29150 | 28900 | 4155 |
| 577 | 20240115 | 095600 | 4124970800 | 28950 | 28900 | 28950 | 28900 | 134 |
| 578 | 20240115 | 095500 | 4121093100 | 28900 | 28900 | 28950 | 28850 | 2115 |
| 579 | 20240115 | 095400 | 4059969700 | 28900 | 28900 | 28900 | 28850 | 618 |
| 580 | 20240115 | 095300 | 4042134850 | 28950 | 28900 | 28950 | 28850 | 507 |
| 581 | 20240115 | 095200 | 4027478500 | 28900 | 28950 | 29000 | 28900 | 680 |
| 582 | 20240115 | 095100 | 4007781100 | 28950 | 29050 | 29050 | 28950 | 2320 |
| 583 | 20240115 | 095000 | 3940517650 | 29050 | 29000 | 29100 | 28950 | 1299 |
| 584 | 20240115 | 094900 | 3902828250 | 29000 | 29050 | 29050 | 29000 | 1049 |
| 585 | 20240115 | 094800 | 3872372250 | 29050 | 29100 | 29150 | 29050 | 1586 |
| 586 | 20240115 | 094700 | 3826184750 | 29100 | 29100 | 29200 | 29050 | 7089 |
| 587 | 20240115 | 094600 | 3619641400 | 29100 | 28900 | 29100 | 28900 | 4708 |
| 588 | 20240115 | 094500 | 3483138850 | 28950 | 28950 | 29000 | 28900 | 2292 |
| 589 | 20240115 | 094400 | 3416751650 | 28950 | 29000 | 29000 | 28900 | 2292 |
| 590 | 20240115 | 094300 | 3350337850 | 29000 | 28950 | 29050 | 28900 | 6267 |
| 591 | 20240115 | 094200 | 3168643050 | 28950 | 28950 | 29000 | 28900 | 1321 |
| 592 | 20240115 | 094100 | 3130400850 | 28950 | 28950 | 29000 | 28950 | 1518 |
| 593 | 20240115 | 094000 | 3086417400 | 28900 | 28850 | 29000 | 28850 | 8362 |
| 594 | 20240115 | 093900 | 2844563900 | 28900 | 28850 | 28900 | 28750 | 1973 |
| 595 | 20240115 | 093800 | 2787682650 | 28850 | 28850 | 28850 | 28750 | 3201 |
| 596 | 20240115 | 093700 | 2695391400 | 28850 | 28850 | 28900 | 28800 | 2826 |
| 597 | 20240115 | 093600 | 2613864650 | 28800 | 28750 | 28850 | 28700 | 2923 |
| 598 | 20240115 | 093500 | 2529646650 | 28750 | 28850 | 28850 | 28700 | 1354 |
| 599 | 20240115 | 093400 | 2490664400 | 28800 | 28450 | 28800 | 28450 | 20427 |
| 600 | 20240115 | 093300 | 1904676400 | 28450 | 28450 | 28500 | 28450 | 1873 |
| 601 | 20240115 | 093200 | 1851319800 | 28450 | 28500 | 28500 | 28450 | 928 |
| 602 | 20240115 | 093100 | 1824918000 | 28450 | 28450 | 28500 | 28450 | 14 |
| 603 | 20240115 | 093000 | 1824519100 | 28500 | 28500 | 28500 | 28450 | 210 |
| 604 | 20240115 | 092900 | 1818534150 | 28500 | 28500 | 28550 | 28500 | 1629 |
| 605 | 20240115 | 092800 | 1772079150 | 28500 | 28400 | 28550 | 28350 | 7943 |
| 606 | 20240115 | 092700 | 1545726150 | 28400 | 28450 | 28500 | 28350 | 2438 |
| 607 | 20240115 | 092600 | 1476395800 | 28500 | 28550 | 28600 | 28500 | 3689 |
| 608 | 20240115 | 092500 | 1371111500 | 28550 | 28500 | 28550 | 28500 | 853 |
| 609 | 20240115 | 092400 | 1346793250 | 28500 | 28550 | 28600 | 28500 | 1383 |
| 610 | 20240115 | 092300 | 1307375450 | 28550 | 28450 | 28550 | 28400 | 6314 |
| 611 | 20240115 | 092200 | 1127311950 | 28450 | 28450 | 28500 | 28450 | 1142 |
| 612 | 20240115 | 092100 | 1094815200 | 28450 | 28450 | 28500 | 28450 | 4406 |
| 613 | 20240115 | 092000 | 969410050 | 28450 | 28400 | 28450 | 28400 | 3284 |
| 614 | 20240115 | 091900 | 876047100 | 28400 | 28450 | 28450 | 28350 | 260 |
| 615 | 20240115 | 091800 | 868654800 | 28400 | 28400 | 28450 | 28400 | 2292 |
| 616 | 20240115 | 091700 | 803546350 | 28500 | 28350 | 28500 | 28300 | 6371 |
| 617 | 20240115 | 091600 | 622578650 | 28300 | 28300 | 28300 | 28250 | 1499 |
| 618 | 20240115 | 091500 | 580175900 | 28300 | 28300 | 28350 | 28250 | 1065 |
| 619 | 20240115 | 091400 | 550038900 | 28300 | 28300 | 28300 | 28250 | 2191 |
| 620 | 20240115 | 091300 | 488035350 | 28300 | 28200 | 28300 | 28200 | 3594 |
| 621 | 20240115 | 091200 | 386405700 | 28150 | 28100 | 28150 | 28100 | 233 |
| 622 | 20240115 | 091100 | 379851500 | 28150 | 28250 | 28250 | 28150 | 356 |
| 623 | 20240115 | 091000 | 369827000 | 28250 | 28150 | 28250 | 28150 | 489 |
| 624 | 20240115 | 090900 | 356036900 | 28050 | 28150 | 28150 | 28050 | 138 |
| 625 | 20240115 | 090800 | 352152300 | 28150 | 28050 | 28200 | 28000 | 1681 |
| 626 | 20240115 | 090700 | 304887450 | 28000 | 27950 | 28050 | 27900 | 686 |
| 627 | 20240115 | 090600 | 285689450 | 27850 | 27850 | 27900 | 27850 | 674 |
| 628 | 20240115 | 090500 | 266908800 | 27850 | 27900 | 27900 | 27800 | 1299 |
| 629 | 20240115 | 090400 | 230725650 | 27800 | 27850 | 27900 | 27800 | 983 |
| 630 | 20240115 | 090300 | 203348600 | 27900 | 28100 | 28150 | 27850 | 1182 |
| 631 | 20240115 | 090200 | 170281600 | 28200 | 27900 | 28200 | 27900 | 863 |
| 632 | 20240115 | 090100 | 146135150 | 27900 | 27950 | 28000 | 27850 | 1367 |
| 633 | 20240115 | 090000 | 107986250 | 27950 | 28200 | 28200 | 27950 | 3849 |