32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240116 | 185800 | 9526765600 | 34600 | 34600 | 34600 | 34600 | 3590 |
| 3 | 20240116 | 185700 | 9526765600 | 34600 | 34600 | 34600 | 34600 | 0 |
| 4 | 20240116 | 185600 | 9526765600 | 34600 | 34600 | 34600 | 34600 | 0 |
| 5 | 20240116 | 185500 | 9526765600 | 34600 | 34600 | 34600 | 34600 | 0 |
| 6 | 20240116 | 185400 | 9526765600 | 34600 | 34600 | 34600 | 34600 | 0 |
| 7 | 20240116 | 185300 | 9526765600 | 34600 | 34600 | 34600 | 34600 | 0 |
| 8 | 20240116 | 185200 | 9526765600 | 34600 | 34600 | 34600 | 34600 | 0 |
| 9 | 20240116 | 185100 | 9526765600 | 34600 | 34600 | 34600 | 34600 | 0 |
| 10 | 20240116 | 185000 | 9526765600 | 34600 | 34600 | 34600 | 34600 | 0 |
| 11 | 20240116 | 184900 | 9526765600 | 34600 | 34600 | 34600 | 34600 | 0 |
| 12 | 20240116 | 184800 | 9526765600 | 34600 | 34600 | 34600 | 34600 | 0 |
| 13 | 20240116 | 184700 | 9526765600 | 34600 | 34600 | 34600 | 34600 | 0 |
| 14 | 20240116 | 184600 | 9526765600 | 34600 | 34600 | 34600 | 34600 | 0 |
| 15 | 20240116 | 184500 | 9526765600 | 34600 | 34600 | 34600 | 34600 | 0 |
| 16 | 20240116 | 184400 | 9526765600 | 34600 | 34600 | 34600 | 34600 | 0 |
| 17 | 20240116 | 184300 | 9526765600 | 34600 | 34600 | 34600 | 34600 | 0 |
| 18 | 20240116 | 184200 | 9526765600 | 34600 | 34600 | 34600 | 34600 | 0 |
| 19 | 20240116 | 184100 | 9526765600 | 34600 | 34600 | 34600 | 34600 | 0 |
| 20 | 20240116 | 184000 | 9526765600 | 34600 | 34600 | 34600 | 34600 | 0 |
| 21 | 20240116 | 183900 | 9526765600 | 34600 | 34600 | 34600 | 34600 | 0 |
| 22 | 20240116 | 183800 | 9526765600 | 34600 | 34600 | 34600 | 34600 | 0 |
| 23 | 20240116 | 183700 | 9526765600 | 34600 | 34600 | 34600 | 34600 | 0 |
| 24 | 20240116 | 183600 | 9526765600 | 34600 | 34600 | 34600 | 34600 | 0 |
| 25 | 20240116 | 183500 | 9526765600 | 34600 | 34600 | 34600 | 34600 | 0 |
| 26 | 20240116 | 183400 | 9526765600 | 34600 | 34600 | 34600 | 34600 | 0 |
| 27 | 20240116 | 183300 | 9526765600 | 34600 | 34600 | 34600 | 34600 | 0 |
| 28 | 20240116 | 183200 | 9526765600 | 34600 | 34600 | 34600 | 34600 | 0 |
| 29 | 20240116 | 183100 | 9526765600 | 34600 | 34600 | 34600 | 34600 | 0 |
| 30 | 20240116 | 183000 | 9526765600 | 34600 | 34600 | 34600 | 34600 | 0 |
| 31 | 20240116 | 182900 | 9526765600 | 34600 | 34600 | 34600 | 34600 | 0 |
| 32 | 20240116 | 182800 | 9526765600 | 34600 | 34600 | 34600 | 34600 | 3590 |
| 33 | 20240116 | 182700 | 9526765600 | 34600 | 34600 | 34600 | 34600 | 0 |
| 34 | 20240116 | 182600 | 9526765600 | 34600 | 34600 | 34600 | 34600 | 0 |
| 35 | 20240116 | 182500 | 9526765600 | 34600 | 34600 | 34600 | 34600 | 0 |
| 36 | 20240116 | 182400 | 9526765600 | 34600 | 34600 | 34600 | 34600 | 0 |
| 37 | 20240116 | 182300 | 9526765600 | 34600 | 34600 | 34600 | 34600 | 0 |
| 38 | 20240116 | 182200 | 9526765600 | 34600 | 34600 | 34600 | 34600 | 0 |
| 39 | 20240116 | 182100 | 9526765600 | 34600 | 34600 | 34600 | 34600 | 0 |
| 40 | 20240116 | 182000 | 9526765600 | 34600 | 34600 | 34600 | 34600 | 0 |
| 41 | 20240116 | 181900 | 9526765600 | 34600 | 34600 | 34600 | 34600 | 0 |
| 42 | 20240116 | 181800 | 9526765600 | 34600 | 34600 | 34600 | 34600 | 0 |
| 43 | 20240116 | 181700 | 9526765600 | 34600 | 34600 | 34600 | 34600 | 0 |
| 44 | 20240116 | 181600 | 9526765600 | 34600 | 34600 | 34600 | 34600 | 0 |
| 45 | 20240116 | 181500 | 9526765600 | 34600 | 34600 | 34600 | 34600 | 0 |
| 46 | 20240116 | 181400 | 9526765600 | 34600 | 34600 | 34600 | 34600 | 0 |
| 47 | 20240116 | 181300 | 9526765600 | 34600 | 34600 | 34600 | 34600 | 0 |
| 48 | 20240116 | 181200 | 9526765600 | 34600 | 34600 | 34600 | 34600 | 0 |
| 49 | 20240116 | 181100 | 9526765600 | 34600 | 34600 | 34600 | 34600 | 0 |
| 50 | 20240116 | 181000 | 9526765600 | 34600 | 34600 | 34600 | 34600 | 0 |
| 51 | 20240116 | 180900 | 9526765600 | 34600 | 34600 | 34600 | 34600 | 0 |
| 52 | 20240116 | 180800 | 9526765600 | 34600 | 34600 | 34600 | 34600 | 0 |
| 53 | 20240116 | 180700 | 9526765600 | 34600 | 34600 | 34600 | 34600 | 0 |
| 54 | 20240116 | 180600 | 9526765600 | 34600 | 34600 | 34600 | 34600 | 0 |
| 55 | 20240116 | 180500 | 9526765600 | 34600 | 34600 | 34600 | 34600 | 0 |
| 56 | 20240116 | 180400 | 9526765600 | 34600 | 34600 | 34600 | 34600 | 0 |
| 57 | 20240116 | 180300 | 9526765600 | 34600 | 34600 | 34600 | 34600 | 0 |
| 58 | 20240116 | 180200 | 9526765600 | 34600 | 34600 | 34600 | 34600 | 0 |
| 59 | 20240116 | 180100 | 9526765600 | 34600 | 34600 | 34600 | 34600 | 0 |
| 60 | 20240116 | 180000 | 9526765600 | 34600 | 34600 | 34600 | 34600 | 0 |
| 61 | 20240116 | 175900 | 9526765600 | 34600 | 34600 | 34600 | 34600 | 0 |
| 62 | 20240116 | 175800 | 9526765600 | 34600 | 34600 | 34600 | 34600 | 3590 |
| 63 | 20240116 | 175700 | 9526765600 | 34600 | 34600 | 34600 | 34600 | 0 |
| 64 | 20240116 | 175600 | 9526765600 | 34600 | 34600 | 34600 | 34600 | 0 |
| 65 | 20240116 | 175500 | 9526765600 | 34600 | 34600 | 34600 | 34600 | 0 |
| 66 | 20240116 | 175400 | 9526765600 | 34600 | 34600 | 34600 | 34600 | 0 |
| 67 | 20240116 | 175300 | 9526765600 | 34600 | 34600 | 34600 | 34600 | 0 |
| 68 | 20240116 | 175200 | 9526765600 | 34600 | 34600 | 34600 | 34600 | 0 |
| 69 | 20240116 | 175100 | 9526765600 | 34600 | 34600 | 34600 | 34600 | 0 |
| 70 | 20240116 | 175000 | 9526765600 | 34600 | 34600 | 34600 | 34600 | 0 |
| 71 | 20240116 | 174900 | 9526765600 | 34600 | 34600 | 34600 | 34600 | 0 |
| 72 | 20240116 | 174800 | 9526765600 | 34600 | 34600 | 34600 | 34600 | 0 |
| 73 | 20240116 | 174700 | 9526765600 | 34600 | 34600 | 34600 | 34600 | 0 |
| 74 | 20240116 | 174600 | 9526765600 | 34600 | 34600 | 34600 | 34600 | 0 |
| 75 | 20240116 | 174500 | 9526765600 | 34600 | 34600 | 34600 | 34600 | 0 |
| 76 | 20240116 | 174400 | 9526765600 | 34600 | 34600 | 34600 | 34600 | 0 |
| 77 | 20240116 | 174300 | 9526765600 | 34600 | 34600 | 34600 | 34600 | 0 |
| 78 | 20240116 | 174200 | 9526765600 | 34600 | 34600 | 34600 | 34600 | 0 |
| 79 | 20240116 | 174100 | 9526765600 | 34600 | 34600 | 34600 | 34600 | 0 |
| 80 | 20240116 | 174000 | 9526765600 | 34600 | 34600 | 34600 | 34600 | 0 |
| 81 | 20240116 | 173900 | 9526765600 | 34600 | 34600 | 34600 | 34600 | 0 |
| 82 | 20240116 | 173800 | 9526765600 | 34600 | 34600 | 34600 | 34600 | 0 |
| 83 | 20240116 | 173700 | 9526765600 | 34600 | 34600 | 34600 | 34600 | 0 |
| 84 | 20240116 | 173600 | 9526765600 | 34600 | 34600 | 34600 | 34600 | 0 |
| 85 | 20240116 | 173500 | 9526765600 | 34600 | 34600 | 34600 | 34600 | 0 |
| 86 | 20240116 | 173400 | 9526765600 | 34600 | 34600 | 34600 | 34600 | 0 |
| 87 | 20240116 | 173300 | 9526765600 | 34600 | 34600 | 34600 | 34600 | 0 |
| 88 | 20240116 | 173200 | 9526765600 | 34600 | 34600 | 34600 | 34600 | 0 |
| 89 | 20240116 | 173100 | 9526765600 | 34600 | 34600 | 34600 | 34600 | 0 |
| 90 | 20240116 | 173000 | 9526765600 | 34600 | 34600 | 34600 | 34600 | 0 |
| 91 | 20240116 | 172900 | 9526765600 | 34600 | 34600 | 34600 | 34600 | 0 |
| 92 | 20240116 | 172800 | 9526765600 | 34600 | 34600 | 34600 | 34600 | 3590 |
| 93 | 20240116 | 172700 | 9526765600 | 34600 | 34600 | 34600 | 34600 | 0 |
| 94 | 20240116 | 172600 | 9526765600 | 34600 | 34600 | 34600 | 34600 | 0 |
| 95 | 20240116 | 172500 | 9526765600 | 34600 | 34600 | 34600 | 34600 | 0 |
| 96 | 20240116 | 172400 | 9526765600 | 34600 | 34600 | 34600 | 34600 | 0 |
| 97 | 20240116 | 172300 | 9526765600 | 34600 | 34600 | 34600 | 34600 | 0 |
| 98 | 20240116 | 172200 | 9526765600 | 34600 | 34600 | 34600 | 34600 | 0 |
| 99 | 20240116 | 172100 | 9526765600 | 34600 | 34600 | 34600 | 34600 | 0 |
| 100 | 20240116 | 172000 | 9526765600 | 34600 | 34600 | 34600 | 34600 | 0 |
| 101 | 20240116 | 171900 | 9526765600 | 34600 | 34600 | 34600 | 34600 | 0 |
| 102 | 20240116 | 171800 | 9526765600 | 34600 | 34600 | 34600 | 34600 | 0 |
| 103 | 20240116 | 171700 | 9526765600 | 34600 | 34600 | 34600 | 34600 | 0 |
| 104 | 20240116 | 171600 | 9526765600 | 34600 | 34600 | 34600 | 34600 | 0 |
| 105 | 20240116 | 171500 | 9526765600 | 34600 | 34600 | 34600 | 34600 | 0 |
| 106 | 20240116 | 171400 | 9526765600 | 34600 | 34600 | 34600 | 34600 | 0 |
| 107 | 20240116 | 171300 | 9526765600 | 34600 | 34600 | 34600 | 34600 | 0 |
| 108 | 20240116 | 171200 | 9526765600 | 34600 | 34600 | 34600 | 34600 | 0 |
| 109 | 20240116 | 171100 | 9526765600 | 34600 | 34600 | 34600 | 34600 | 0 |
| 110 | 20240116 | 171000 | 9526765600 | 34600 | 34600 | 34600 | 34600 | 0 |
| 111 | 20240116 | 170900 | 9526765600 | 34600 | 34600 | 34600 | 34600 | 0 |
| 112 | 20240116 | 170800 | 9526765600 | 34600 | 34600 | 34600 | 34600 | 0 |
| 113 | 20240116 | 170700 | 9526765600 | 34600 | 34600 | 34600 | 34600 | 0 |
| 114 | 20240116 | 170600 | 9526765600 | 34600 | 34600 | 34600 | 34600 | 0 |
| 115 | 20240116 | 170500 | 9526765600 | 34600 | 34600 | 34600 | 34600 | 0 |
| 116 | 20240116 | 170400 | 9526765600 | 34600 | 34600 | 34600 | 34600 | 0 |
| 117 | 20240116 | 170300 | 9526765600 | 34600 | 34600 | 34600 | 34600 | 0 |
| 118 | 20240116 | 170200 | 9526765600 | 34600 | 34600 | 34600 | 34600 | 0 |
| 119 | 20240116 | 170100 | 9526765600 | 34600 | 34600 | 34600 | 34600 | 0 |
| 120 | 20240116 | 170000 | 9526765600 | 34600 | 34600 | 34600 | 34600 | 0 |
| 121 | 20240116 | 165900 | 9526765600 | 34600 | 34600 | 34600 | 34600 | 0 |
| 122 | 20240116 | 165800 | 9526765600 | 34600 | 34600 | 34600 | 34600 | 3590 |
| 123 | 20240116 | 165700 | 9526765600 | 34600 | 34600 | 34600 | 34600 | 0 |
| 124 | 20240116 | 165600 | 9526765600 | 34600 | 34600 | 34600 | 34600 | 0 |
| 125 | 20240116 | 165500 | 9526765600 | 34600 | 34600 | 34600 | 34600 | 0 |
| 126 | 20240116 | 165400 | 9526765600 | 34600 | 34600 | 34600 | 34600 | 0 |
| 127 | 20240116 | 165300 | 9526765600 | 34600 | 34600 | 34600 | 34600 | 0 |
| 128 | 20240116 | 165200 | 9526765600 | 34600 | 34600 | 34600 | 34600 | 0 |
| 129 | 20240116 | 165100 | 9526765600 | 34600 | 34600 | 34600 | 34600 | 0 |
| 130 | 20240116 | 165000 | 9526765600 | 34600 | 34600 | 34600 | 34600 | 0 |
| 131 | 20240116 | 164900 | 9526765600 | 34600 | 34600 | 34600 | 34600 | 0 |
| 132 | 20240116 | 164800 | 9526765600 | 34600 | 34600 | 34600 | 34600 | 0 |
| 133 | 20240116 | 164700 | 9526765600 | 34600 | 34600 | 34600 | 34600 | 0 |
| 134 | 20240116 | 164600 | 9526765600 | 34600 | 34600 | 34600 | 34600 | 0 |
| 135 | 20240116 | 164500 | 9526765600 | 34600 | 34600 | 34600 | 34600 | 0 |
| 136 | 20240116 | 164400 | 9526765600 | 34600 | 34600 | 34600 | 34600 | 0 |
| 137 | 20240116 | 164300 | 9526765600 | 34600 | 34600 | 34600 | 34600 | 0 |
| 138 | 20240116 | 164200 | 9526765600 | 34600 | 34600 | 34600 | 34600 | 0 |
| 139 | 20240116 | 164100 | 9526765600 | 34600 | 34600 | 34600 | 34600 | 0 |
| 140 | 20240116 | 164000 | 9526765600 | 34600 | 34600 | 34600 | 34600 | 0 |
| 141 | 20240116 | 163900 | 9526765600 | 34600 | 34600 | 34600 | 34600 | 0 |
| 142 | 20240116 | 163800 | 9526765600 | 34600 | 34600 | 34600 | 34600 | 0 |
| 143 | 20240116 | 163700 | 9526765600 | 34600 | 34600 | 34600 | 34600 | 0 |
| 144 | 20240116 | 163600 | 9526765600 | 34600 | 34600 | 34600 | 34600 | 0 |
| 145 | 20240116 | 163500 | 9526765600 | 34600 | 34600 | 34600 | 34600 | 0 |
| 146 | 20240116 | 163400 | 9526765600 | 34600 | 34600 | 34600 | 34600 | 0 |
| 147 | 20240116 | 163300 | 9526765600 | 34600 | 34600 | 34600 | 34600 | 0 |
| 148 | 20240116 | 163200 | 9526765600 | 34600 | 34600 | 34600 | 34600 | 0 |
| 149 | 20240116 | 163100 | 9526765600 | 34600 | 34600 | 34600 | 34600 | 0 |
| 150 | 20240116 | 163000 | 9526765600 | 34600 | 34600 | 34600 | 34600 | 0 |
| 151 | 20240116 | 162900 | 9526765600 | 34600 | 34600 | 34600 | 34600 | 0 |
| 152 | 20240116 | 162800 | 9526765600 | 34600 | 34600 | 34600 | 34600 | 3590 |
| 153 | 20240116 | 162700 | 9526765600 | 34600 | 34600 | 34600 | 34600 | 0 |
| 154 | 20240116 | 162600 | 9526765600 | 34600 | 34600 | 34600 | 34600 | 0 |
| 155 | 20240116 | 162500 | 9526765600 | 34600 | 34600 | 34600 | 34600 | 0 |
| 156 | 20240116 | 162400 | 9526765600 | 34600 | 34600 | 34600 | 34600 | 0 |
| 157 | 20240116 | 162300 | 9526765600 | 34600 | 34600 | 34600 | 34600 | 0 |
| 158 | 20240116 | 162200 | 9526765600 | 34600 | 34600 | 34600 | 34600 | 0 |
| 159 | 20240116 | 162100 | 9526765600 | 34600 | 34600 | 34600 | 34600 | 0 |
| 160 | 20240116 | 162000 | 9526765600 | 34600 | 34600 | 34600 | 34600 | 0 |
| 161 | 20240116 | 161900 | 9526765600 | 34600 | 34600 | 34600 | 34600 | 0 |
| 162 | 20240116 | 161800 | 9526765600 | 34600 | 34600 | 34600 | 34600 | 0 |
| 163 | 20240116 | 161700 | 9526765600 | 34600 | 34600 | 34600 | 34600 | 0 |
| 164 | 20240116 | 161600 | 9526765600 | 34600 | 34600 | 34600 | 34600 | 0 |
| 165 | 20240116 | 161500 | 9526765600 | 34600 | 34600 | 34600 | 34600 | 0 |
| 166 | 20240116 | 161400 | 9526765600 | 34600 | 34600 | 34600 | 34600 | 0 |
| 167 | 20240116 | 161300 | 9526765600 | 34600 | 34600 | 34600 | 34600 | 0 |
| 168 | 20240116 | 161200 | 9526765600 | 34600 | 34600 | 34600 | 34600 | 0 |
| 169 | 20240116 | 161100 | 9526765600 | 34600 | 34600 | 34600 | 34600 | 0 |
| 170 | 20240116 | 161000 | 9526765600 | 34600 | 34600 | 34600 | 34600 | 0 |
| 171 | 20240116 | 160900 | 9526765600 | 34600 | 34600 | 34600 | 34600 | 0 |
| 172 | 20240116 | 160800 | 9526765600 | 34600 | 34600 | 34600 | 34600 | 0 |
| 173 | 20240116 | 160700 | 9526765600 | 34600 | 34600 | 34600 | 34600 | 0 |
| 174 | 20240116 | 160600 | 9526765600 | 34600 | 34600 | 34600 | 34600 | 0 |
| 175 | 20240116 | 160500 | 9526765600 | 34600 | 34600 | 34600 | 34600 | 0 |
| 176 | 20240116 | 160400 | 9526765600 | 34600 | 34600 | 34600 | 34600 | 0 |
| 177 | 20240116 | 160300 | 9526765600 | 34600 | 34600 | 34600 | 34600 | 0 |
| 178 | 20240116 | 160200 | 9526765600 | 34600 | 34600 | 34600 | 34600 | 0 |
| 179 | 20240116 | 160100 | 9526765600 | 34600 | 34600 | 34600 | 34600 | 0 |
| 180 | 20240116 | 160000 | 9526765600 | 34600 | 34600 | 34600 | 34600 | 0 |
| 181 | 20240116 | 155900 | 9526765600 | 34600 | 34600 | 34600 | 34600 | 0 |
| 182 | 20240116 | 155800 | 9526765600 | 34600 | 34600 | 34600 | 34600 | 3590 |
| 183 | 20240116 | 155700 | 9526765600 | 34600 | 34600 | 34600 | 34600 | 0 |
| 184 | 20240116 | 155600 | 9526765600 | 34600 | 34600 | 34600 | 34600 | 0 |
| 185 | 20240116 | 155500 | 9526765600 | 34600 | 34600 | 34600 | 34600 | 0 |
| 186 | 20240116 | 155400 | 9526765600 | 34600 | 34600 | 34600 | 34600 | 0 |
| 187 | 20240116 | 155300 | 9526765600 | 34600 | 34600 | 34600 | 34600 | 0 |
| 188 | 20240116 | 155200 | 9526765600 | 34600 | 34600 | 34600 | 34600 | 0 |
| 189 | 20240116 | 155100 | 9526765600 | 34600 | 34600 | 34600 | 34600 | 0 |
| 190 | 20240116 | 155000 | 9526765600 | 34600 | 34600 | 34600 | 34600 | 0 |
| 191 | 20240116 | 154900 | 9526765600 | 34600 | 34600 | 34600 | 34600 | 0 |
| 192 | 20240116 | 154800 | 9526765600 | 34600 | 34600 | 34600 | 34600 | 0 |
| 193 | 20240116 | 154700 | 9526765600 | 34600 | 34600 | 34600 | 34600 | 0 |
| 194 | 20240116 | 154600 | 9526765600 | 34600 | 34600 | 34600 | 34600 | 0 |
| 195 | 20240116 | 154500 | 9526765600 | 34600 | 34600 | 34600 | 34600 | 0 |
| 196 | 20240116 | 154400 | 9526765600 | 34600 | 34600 | 34600 | 34600 | 0 |
| 197 | 20240116 | 154300 | 9526765600 | 34600 | 34600 | 34600 | 34600 | 0 |
| 198 | 20240116 | 154200 | 9526765600 | 34600 | 34600 | 34600 | 34600 | 0 |
| 199 | 20240116 | 154100 | 9526765600 | 34600 | 34600 | 34600 | 34600 | 0 |
| 200 | 20240116 | 154000 | 9526765600 | 34600 | 34600 | 34600 | 34600 | 0 |
| 201 | 20240116 | 153900 | 9526765600 | 34600 | 34600 | 34600 | 34600 | 0 |
| 202 | 20240116 | 153800 | 9526765600 | 34600 | 34600 | 34600 | 34600 | 0 |
| 203 | 20240116 | 153700 | 9526765600 | 34600 | 34600 | 34600 | 34600 | 0 |
| 204 | 20240116 | 153600 | 9526765600 | 34600 | 34600 | 34600 | 34600 | 0 |
| 205 | 20240116 | 153500 | 9526765600 | 34600 | 34600 | 34600 | 34600 | 0 |
| 206 | 20240116 | 153400 | 9526765600 | 34600 | 34600 | 34600 | 34600 | 0 |
| 207 | 20240116 | 153300 | 9526765600 | 34600 | 34600 | 34600 | 34600 | 0 |
| 208 | 20240116 | 153200 | 9526765600 | 34600 | 34600 | 34600 | 34600 | 0 |
| 209 | 20240116 | 153100 | 9526765600 | 34600 | 34600 | 34600 | 34600 | 0 |
| 210 | 20240116 | 153000 | 9526765600 | 34600 | 34600 | 34600 | 34600 | 3590 |
| 211 | 20240116 | 152900 | 9402551600 | 34700 | 34700 | 34700 | 34700 | 0 |
| 212 | 20240116 | 152800 | 9402551600 | 34700 | 34700 | 34700 | 34700 | 0 |
| 213 | 20240116 | 152700 | 9402551600 | 34700 | 34700 | 34700 | 34700 | 0 |
| 214 | 20240116 | 152600 | 9402551600 | 34700 | 34700 | 34700 | 34700 | 0 |
| 215 | 20240116 | 152500 | 9402551600 | 34700 | 34700 | 34700 | 34700 | 0 |
| 216 | 20240116 | 152400 | 9402551600 | 34700 | 34700 | 34700 | 34700 | 0 |
| 217 | 20240116 | 152300 | 9402551600 | 34700 | 34700 | 34700 | 34700 | 0 |
| 218 | 20240116 | 152200 | 9402551600 | 34700 | 34700 | 34700 | 34700 | 0 |
| 219 | 20240116 | 152100 | 9402551600 | 34700 | 34700 | 34700 | 34700 | 0 |
| 220 | 20240116 | 152000 | 9402551600 | 34700 | 34700 | 34700 | 34700 | 0 |
| 221 | 20240116 | 151900 | 9402551600 | 34700 | 34700 | 34700 | 34650 | 841 |
| 222 | 20240116 | 151800 | 9373392900 | 34700 | 34650 | 34700 | 34600 | 369 |
| 223 | 20240116 | 151700 | 9360614450 | 34700 | 34700 | 34700 | 34650 | 145 |
| 224 | 20240116 | 151600 | 9355589950 | 34650 | 34650 | 34650 | 34600 | 119 |
| 225 | 20240116 | 151500 | 9351469650 | 34650 | 34650 | 34700 | 34650 | 153 |
| 226 | 20240116 | 151400 | 9346164750 | 34700 | 34700 | 34700 | 34600 | 564 |
| 227 | 20240116 | 151300 | 9326614200 | 34750 | 34750 | 34750 | 34650 | 142 |
| 228 | 20240116 | 151200 | 9321687750 | 34750 | 34700 | 34750 | 34700 | 229 |
| 229 | 20240116 | 151100 | 9313738250 | 34700 | 34650 | 34700 | 34650 | 160 |
| 230 | 20240116 | 151000 | 9308186350 | 34700 | 34650 | 34700 | 34650 | 266 |
| 231 | 20240116 | 150900 | 9298967900 | 34650 | 34650 | 34750 | 34600 | 212 |
| 232 | 20240116 | 150800 | 9291616950 | 34650 | 34700 | 34700 | 34650 | 635 |
| 233 | 20240116 | 150700 | 9269603500 | 34700 | 34600 | 34750 | 34600 | 264 |
| 234 | 20240116 | 150600 | 9260442450 | 34700 | 34700 | 34750 | 34600 | 705 |
| 235 | 20240116 | 150500 | 9235999400 | 34700 | 34750 | 34750 | 34650 | 193 |
| 236 | 20240116 | 150400 | 9229306850 | 34700 | 34750 | 34750 | 34650 | 249 |
| 237 | 20240116 | 150300 | 9220656500 | 34750 | 34750 | 34750 | 34650 | 299 |
| 238 | 20240116 | 150200 | 9210273100 | 34700 | 34750 | 34750 | 34700 | 193 |
| 239 | 20240116 | 150100 | 9203571600 | 34700 | 34750 | 34750 | 34700 | 276 |
| 240 | 20240116 | 150000 | 9193984150 | 34750 | 34750 | 34750 | 34650 | 261 |
| 241 | 20240116 | 145900 | 9184925150 | 34750 | 34700 | 34750 | 34700 | 288 |
| 242 | 20240116 | 145800 | 9174924650 | 34700 | 34700 | 34800 | 34700 | 709 |
| 243 | 20240116 | 145700 | 9150310150 | 34850 | 34850 | 34850 | 34750 | 570 |
| 244 | 20240116 | 145600 | 9130474100 | 34850 | 34850 | 34850 | 34750 | 464 |
| 245 | 20240116 | 145500 | 9114319050 | 34800 | 34800 | 34850 | 34750 | 600 |
| 246 | 20240116 | 145400 | 9093455050 | 34800 | 34850 | 34850 | 34750 | 232 |
| 247 | 20240116 | 145300 | 9085375950 | 34800 | 34800 | 34850 | 34750 | 705 |
| 248 | 20240116 | 145200 | 9060827500 | 34800 | 34800 | 34800 | 34750 | 381 |
| 249 | 20240116 | 145100 | 9047573450 | 34750 | 34800 | 34800 | 34750 | 394 |
| 250 | 20240116 | 145000 | 9033873650 | 34800 | 34850 | 34850 | 34800 | 219 |
| 251 | 20240116 | 144900 | 9026243850 | 34800 | 34850 | 34850 | 34750 | 707 |
| 252 | 20240116 | 144800 | 9001636900 | 34850 | 34850 | 34850 | 34800 | 257 |
| 253 | 20240116 | 144700 | 8992682250 | 34800 | 34800 | 34850 | 34750 | 654 |
| 254 | 20240116 | 144600 | 8969910550 | 34750 | 34800 | 34800 | 34750 | 312 |
| 255 | 20240116 | 144500 | 8959060350 | 34850 | 34750 | 34850 | 34750 | 1269 |
| 256 | 20240116 | 144400 | 8914900450 | 34700 | 34750 | 34750 | 34700 | 406 |
| 257 | 20240116 | 144300 | 8900807350 | 34750 | 34750 | 34800 | 34700 | 471 |
| 258 | 20240116 | 144200 | 8884440800 | 34750 | 34800 | 34800 | 34700 | 189 |
| 259 | 20240116 | 144100 | 8877870550 | 34750 | 34750 | 34800 | 34700 | 1096 |
| 260 | 20240116 | 144000 | 8839747300 | 34700 | 34800 | 34800 | 34700 | 138 |
| 261 | 20240116 | 143900 | 8834945600 | 34750 | 34700 | 34800 | 34650 | 191 |
| 262 | 20240116 | 143800 | 8828315850 | 34700 | 34800 | 34800 | 34700 | 690 |
| 263 | 20240116 | 143700 | 8804346200 | 34850 | 34800 | 34850 | 34750 | 348 |
| 264 | 20240116 | 143600 | 8792232550 | 34800 | 34800 | 34800 | 34750 | 292 |
| 265 | 20240116 | 143500 | 8782071850 | 34800 | 34750 | 34800 | 34750 | 604 |
| 266 | 20240116 | 143400 | 8761060950 | 34700 | 34750 | 34750 | 34700 | 442 |
| 267 | 20240116 | 143300 | 8745703950 | 34750 | 34700 | 34800 | 34700 | 227 |
| 268 | 20240116 | 143200 | 8737813350 | 34750 | 34850 | 34850 | 34700 | 1209 |
| 269 | 20240116 | 143100 | 8695761900 | 34800 | 34800 | 34850 | 34800 | 605 |
| 270 | 20240116 | 143000 | 8674680800 | 34800 | 34850 | 34900 | 34800 | 372 |
| 271 | 20240116 | 142900 | 8661723550 | 34850 | 34800 | 34850 | 34750 | 688 |
| 272 | 20240116 | 142800 | 8637751850 | 34800 | 34800 | 34850 | 34750 | 229 |
| 273 | 20240116 | 142700 | 8629774200 | 34800 | 34750 | 34850 | 34750 | 202 |
| 274 | 20240116 | 142600 | 8622743950 | 34750 | 34800 | 34850 | 34750 | 278 |
| 275 | 20240116 | 142500 | 8613065250 | 34800 | 34850 | 34850 | 34800 | 415 |
| 276 | 20240116 | 142400 | 8598614300 | 34850 | 34850 | 34900 | 34800 | 882 |
| 277 | 20240116 | 142300 | 8567883250 | 34850 | 34900 | 34900 | 34800 | 837 |
| 278 | 20240116 | 142200 | 8538678050 | 34900 | 34900 | 34900 | 34850 | 1673 |
| 279 | 20240116 | 142100 | 8480362600 | 34900 | 34900 | 34900 | 34850 | 300 |
| 280 | 20240116 | 142000 | 8469893200 | 34900 | 34900 | 34900 | 34850 | 183 |
| 281 | 20240116 | 141900 | 8463507450 | 34900 | 34900 | 34900 | 34850 | 309 |
| 282 | 20240116 | 141800 | 8452723400 | 34900 | 34850 | 34900 | 34850 | 270 |
| 283 | 20240116 | 141700 | 8443302400 | 34900 | 34900 | 34900 | 34850 | 689 |
| 284 | 20240116 | 141600 | 8419257650 | 34900 | 34900 | 34900 | 34850 | 208 |
| 285 | 20240116 | 141500 | 8412001000 | 34900 | 34850 | 34900 | 34800 | 846 |
| 286 | 20240116 | 141400 | 8382520200 | 34850 | 34850 | 34850 | 34800 | 193 |
| 287 | 20240116 | 141300 | 8375794300 | 34800 | 34800 | 34850 | 34800 | 306 |
| 288 | 20240116 | 141200 | 8365131200 | 34850 | 34850 | 34850 | 34800 | 468 |
| 289 | 20240116 | 141100 | 8348821450 | 34800 | 34800 | 34850 | 34750 | 1125 |
| 290 | 20240116 | 141000 | 8309662650 | 34800 | 34800 | 34800 | 34750 | 198 |
| 291 | 20240116 | 140900 | 8302772400 | 34750 | 34750 | 34800 | 34750 | 695 |
| 292 | 20240116 | 140800 | 8278616300 | 34750 | 34700 | 34750 | 34700 | 102 |
| 293 | 20240116 | 140700 | 8275076300 | 34700 | 34600 | 34750 | 34600 | 746 |
| 294 | 20240116 | 140600 | 8249178350 | 34600 | 34700 | 34700 | 34600 | 219 |
| 295 | 20240116 | 140500 | 8241587400 | 34650 | 34650 | 34700 | 34600 | 848 |
| 296 | 20240116 | 140400 | 8212184250 | 34650 | 34650 | 34700 | 34650 | 161 |
| 297 | 20240116 | 140300 | 8206600650 | 34700 | 34700 | 34700 | 34650 | 247 |
| 298 | 20240116 | 140200 | 8198031000 | 34700 | 34700 | 34700 | 34650 | 198 |
| 299 | 20240116 | 140100 | 8191162300 | 34600 | 34700 | 34700 | 34600 | 268 |
| 300 | 20240116 | 140000 | 8181872850 | 34700 | 34700 | 34700 | 34650 | 256 |
| 301 | 20240116 | 135900 | 8172989900 | 34650 | 34650 | 34700 | 34600 | 652 |
| 302 | 20240116 | 135800 | 8150384450 | 34550 | 34600 | 34650 | 34550 | 164 |
| 303 | 20240116 | 135700 | 8144706400 | 34650 | 34700 | 34700 | 34550 | 253 |
| 304 | 20240116 | 135600 | 8135945050 | 34700 | 34600 | 34700 | 34600 | 245 |
| 305 | 20240116 | 135500 | 8127458100 | 34600 | 34650 | 34650 | 34600 | 115 |
| 306 | 20240116 | 135400 | 8123475700 | 34550 | 34700 | 34700 | 34550 | 889 |
| 307 | 20240116 | 135300 | 8092728700 | 34700 | 34650 | 34700 | 34550 | 823 |
| 308 | 20240116 | 135200 | 8064218100 | 34650 | 34600 | 34650 | 34600 | 222 |
| 309 | 20240116 | 135100 | 8056533500 | 34600 | 34600 | 34600 | 34600 | 117 |
| 310 | 20240116 | 135000 | 8052485300 | 34600 | 34500 | 34600 | 34500 | 227 |
| 311 | 20240116 | 134900 | 8044638450 | 34550 | 34600 | 34600 | 34550 | 1105 |
| 312 | 20240116 | 134800 | 8006446500 | 34600 | 34600 | 34600 | 34550 | 1063 |
| 313 | 20240116 | 134700 | 7969713650 | 34550 | 34550 | 34600 | 34550 | 838 |
| 314 | 20240116 | 134600 | 7940730250 | 34600 | 34600 | 34600 | 34550 | 164 |
| 315 | 20240116 | 134500 | 7935056500 | 34600 | 34600 | 34600 | 34550 | 188 |
| 316 | 20240116 | 134400 | 7928551800 | 34600 | 34550 | 34600 | 34550 | 201 |
| 317 | 20240116 | 134300 | 7921602300 | 34550 | 34600 | 34600 | 34550 | 197 |
| 318 | 20240116 | 134200 | 7914791550 | 34600 | 34550 | 34600 | 34550 | 320 |
| 319 | 20240116 | 134100 | 7903719700 | 34600 | 34600 | 34600 | 34600 | 1760 |
| 320 | 20240116 | 134000 | 7842823700 | 34650 | 34650 | 34650 | 34650 | 83 |
| 321 | 20240116 | 133900 | 7839947750 | 34650 | 34700 | 34700 | 34650 | 178 |
| 322 | 20240116 | 133800 | 7833777900 | 34700 | 34650 | 34700 | 34650 | 204 |
| 323 | 20240116 | 133700 | 7826708400 | 34700 | 34650 | 34700 | 34650 | 168 |
| 324 | 20240116 | 133600 | 7820885950 | 34650 | 34700 | 34700 | 34650 | 514 |
| 325 | 20240116 | 133500 | 7803074250 | 34700 | 34650 | 34700 | 34600 | 596 |
| 326 | 20240116 | 133400 | 7782413150 | 34600 | 34650 | 34650 | 34600 | 852 |
| 327 | 20240116 | 133300 | 7752891850 | 34650 | 34600 | 34650 | 34600 | 40 |
| 328 | 20240116 | 133200 | 7751506050 | 34650 | 34650 | 34650 | 34650 | 50 |
| 329 | 20240116 | 133100 | 7749773550 | 34650 | 34650 | 34650 | 34600 | 107 |
| 330 | 20240116 | 133000 | 7746070450 | 34650 | 34650 | 34650 | 34600 | 1086 |
| 331 | 20240116 | 132900 | 7708457750 | 34700 | 34700 | 34700 | 34650 | 912 |
| 332 | 20240116 | 132800 | 7676814500 | 34650 | 34650 | 34700 | 34650 | 74 |
| 333 | 20240116 | 132700 | 7674248800 | 34700 | 34700 | 34700 | 34650 | 130 |
| 334 | 20240116 | 132600 | 7669740600 | 34700 | 34700 | 34700 | 34700 | 210 |
| 335 | 20240116 | 132500 | 7662453600 | 34700 | 34650 | 34700 | 34650 | 89 |
| 336 | 20240116 | 132400 | 7659367900 | 34700 | 34700 | 34700 | 34700 | 45 |
| 337 | 20240116 | 132300 | 7657806400 | 34700 | 34700 | 34700 | 34650 | 814 |
| 338 | 20240116 | 132200 | 7629571600 | 34700 | 34700 | 34700 | 34650 | 691 |
| 339 | 20240116 | 132100 | 7605593950 | 34650 | 34700 | 34700 | 34650 | 141 |
| 340 | 20240116 | 132000 | 7600702000 | 34700 | 34700 | 34700 | 34700 | 31 |
| 341 | 20240116 | 131900 | 7599626300 | 34650 | 34700 | 34700 | 34650 | 106 |
| 342 | 20240116 | 131800 | 7595951750 | 34650 | 34700 | 34700 | 34650 | 52 |
| 343 | 20240116 | 131700 | 7594148450 | 34700 | 34650 | 34700 | 34650 | 725 |
| 344 | 20240116 | 131600 | 7569026650 | 34650 | 34600 | 34650 | 34600 | 67 |
| 345 | 20240116 | 131500 | 7566706950 | 34650 | 34600 | 34650 | 34600 | 234 |
| 346 | 20240116 | 131400 | 7558607000 | 34600 | 34650 | 34650 | 34600 | 457 |
| 347 | 20240116 | 131300 | 7542791950 | 34650 | 34650 | 34650 | 34600 | 529 |
| 348 | 20240116 | 131200 | 7524482100 | 34650 | 34650 | 34700 | 34600 | 234 |
| 349 | 20240116 | 131100 | 7516380400 | 34650 | 34650 | 34650 | 34600 | 1350 |
| 350 | 20240116 | 131000 | 7469615600 | 34700 | 34700 | 34700 | 34650 | 698 |
| 351 | 20240116 | 130900 | 7445424950 | 34700 | 34700 | 34700 | 34650 | 139 |
| 352 | 20240116 | 130800 | 7440602700 | 34650 | 34700 | 34700 | 34650 | 237 |
| 353 | 20240116 | 130700 | 7432389700 | 34700 | 34700 | 34700 | 34650 | 89 |
| 354 | 20240116 | 130600 | 7429303250 | 34700 | 34700 | 34750 | 34650 | 1132 |
| 355 | 20240116 | 130500 | 7390020150 | 34700 | 34750 | 34750 | 34700 | 591 |
| 356 | 20240116 | 130400 | 7369485150 | 34700 | 34750 | 34750 | 34700 | 314 |
| 357 | 20240116 | 130300 | 7358588350 | 34750 | 34750 | 34750 | 34700 | 523 |
| 358 | 20240116 | 130200 | 7340433950 | 34750 | 34700 | 34750 | 34700 | 75 |
| 359 | 20240116 | 130100 | 7337828400 | 34750 | 34750 | 34750 | 34700 | 58 |
| 360 | 20240116 | 130000 | 7335813900 | 34750 | 34700 | 34750 | 34700 | 33 |
| 361 | 20240116 | 125900 | 7334667700 | 34750 | 34800 | 34800 | 34750 | 935 |
| 362 | 20240116 | 125800 | 7302148850 | 34800 | 34800 | 34800 | 34800 | 48 |
| 363 | 20240116 | 125700 | 7300478450 | 34800 | 34800 | 34800 | 34750 | 67 |
| 364 | 20240116 | 125600 | 7298148350 | 34800 | 34800 | 34800 | 34750 | 107 |
| 365 | 20240116 | 125500 | 7294428250 | 34800 | 34750 | 34800 | 34750 | 1265 |
| 366 | 20240116 | 125400 | 7250451550 | 34750 | 34750 | 34750 | 34650 | 70 |
| 367 | 20240116 | 125300 | 7248021800 | 34750 | 34700 | 34750 | 34650 | 1522 |
| 368 | 20240116 | 125200 | 7195243750 | 34700 | 34750 | 34750 | 34700 | 631 |
| 369 | 20240116 | 125100 | 7173347100 | 34750 | 34750 | 34750 | 34700 | 473 |
| 370 | 20240116 | 125000 | 7156917500 | 34750 | 34800 | 34800 | 34750 | 88 |
| 371 | 20240116 | 124900 | 7153859150 | 34750 | 34850 | 34850 | 34750 | 285 |
| 372 | 20240116 | 124800 | 7143940700 | 34850 | 34900 | 34900 | 34750 | 235 |
| 373 | 20240116 | 124700 | 7135758450 | 34900 | 34800 | 34900 | 34700 | 2807 |
| 374 | 20240116 | 124600 | 7038168150 | 34800 | 34800 | 34850 | 34800 | 164 |
| 375 | 20240116 | 124500 | 7032460300 | 34800 | 34800 | 34850 | 34800 | 294 |
| 376 | 20240116 | 124400 | 7022227650 | 34800 | 34750 | 34850 | 34750 | 65 |
| 377 | 20240116 | 124300 | 7019965500 | 34800 | 34800 | 34850 | 34800 | 50 |
| 378 | 20240116 | 124200 | 7018224850 | 34800 | 34850 | 34850 | 34800 | 652 |
| 379 | 20240116 | 124100 | 6995530850 | 34850 | 34750 | 34900 | 34750 | 621 |
| 380 | 20240116 | 124000 | 6973901200 | 34700 | 34750 | 34750 | 34700 | 35 |
| 381 | 20240116 | 123900 | 6972685000 | 34750 | 34800 | 34800 | 34700 | 42 |
| 382 | 20240116 | 123800 | 6971224400 | 34750 | 34800 | 34800 | 34750 | 495 |
| 383 | 20240116 | 123700 | 6954020300 | 34800 | 34800 | 34800 | 34800 | 203 |
| 384 | 20240116 | 123600 | 6946955900 | 34750 | 34850 | 34850 | 34750 | 160 |
| 385 | 20240116 | 123500 | 6941387050 | 34850 | 34750 | 34900 | 34750 | 1200 |
| 386 | 20240116 | 123400 | 6899604200 | 34750 | 34800 | 34800 | 34750 | 114 |
| 387 | 20240116 | 123300 | 6895639950 | 34800 | 34800 | 34800 | 34800 | 224 |
| 388 | 20240116 | 123200 | 6887844750 | 34800 | 34800 | 34800 | 34750 | 143 |
| 389 | 20240116 | 123100 | 6882868800 | 34750 | 34750 | 34800 | 34750 | 65 |
| 390 | 20240116 | 123000 | 6880608500 | 34800 | 34800 | 34800 | 34800 | 171 |
| 391 | 20240116 | 122900 | 6874657700 | 34800 | 34750 | 34800 | 34700 | 1803 |
| 392 | 20240116 | 122800 | 6812005700 | 34750 | 34700 | 34750 | 34700 | 78 |
| 393 | 20240116 | 122700 | 6809297250 | 34700 | 34750 | 34750 | 34700 | 31 |
| 394 | 20240116 | 122600 | 6808220050 | 34750 | 34700 | 34750 | 34700 | 41 |
| 395 | 20240116 | 122500 | 6806795650 | 34700 | 34700 | 34700 | 34700 | 90 |
| 396 | 20240116 | 122400 | 6803672650 | 34750 | 34750 | 34750 | 34750 | 59 |
| 397 | 20240116 | 122300 | 6801622400 | 34750 | 34650 | 34750 | 34650 | 733 |
| 398 | 20240116 | 122200 | 6776187450 | 34700 | 34700 | 34700 | 34650 | 287 |
| 399 | 20240116 | 122100 | 6766237300 | 34700 | 34700 | 34700 | 34650 | 254 |
| 400 | 20240116 | 122000 | 6757433450 | 34700 | 34700 | 34700 | 34700 | 41 |
| 401 | 20240116 | 121900 | 6756010750 | 34700 | 34700 | 34700 | 34650 | 27 |
| 402 | 20240116 | 121800 | 6755074000 | 34700 | 34700 | 34700 | 34650 | 50 |
| 403 | 20240116 | 121700 | 6753340000 | 34650 | 34600 | 34700 | 34600 | 882 |
| 404 | 20240116 | 121600 | 6722775100 | 34600 | 34650 | 34700 | 34600 | 803 |
| 405 | 20240116 | 121500 | 6694952600 | 34650 | 34700 | 34700 | 34650 | 140 |
| 406 | 20240116 | 121400 | 6690095600 | 34650 | 34700 | 34700 | 34650 | 87 |
| 407 | 20240116 | 121300 | 6687080800 | 34650 | 34700 | 34700 | 34650 | 253 |
| 408 | 20240116 | 121200 | 6678313000 | 34650 | 34700 | 34700 | 34650 | 553 |
| 409 | 20240116 | 121100 | 6659134300 | 34700 | 34650 | 34700 | 34650 | 605 |
| 410 | 20240116 | 121000 | 6638142100 | 34650 | 34650 | 34700 | 34650 | 58 |
| 411 | 20240116 | 120900 | 6636131000 | 34650 | 34700 | 34700 | 34650 | 74 |
| 412 | 20240116 | 120800 | 6633565850 | 34700 | 34650 | 34700 | 34650 | 96 |
| 413 | 20240116 | 120700 | 6630236400 | 34650 | 34650 | 34650 | 34650 | 15 |
| 414 | 20240116 | 120600 | 6629716650 | 34700 | 34700 | 34700 | 34700 | 58 |
| 415 | 20240116 | 120500 | 6627704050 | 34650 | 34700 | 34750 | 34650 | 1310 |
| 416 | 20240116 | 120400 | 6582208300 | 34700 | 34700 | 34700 | 34700 | 82 |
| 417 | 20240116 | 120300 | 6579362900 | 34750 | 34700 | 34750 | 34700 | 1215 |
| 418 | 20240116 | 120200 | 6537201200 | 34700 | 34700 | 34700 | 34650 | 320 |
| 419 | 20240116 | 120100 | 6526098050 | 34650 | 34650 | 34700 | 34650 | 1851 |
| 420 | 20240116 | 120000 | 6461875350 | 34650 | 34650 | 34700 | 34650 | 182 |
| 421 | 20240116 | 115900 | 6455566950 | 34650 | 34650 | 34700 | 34600 | 1347 |
| 422 | 20240116 | 115800 | 6408874200 | 34700 | 34650 | 34700 | 34650 | 250 |
| 423 | 20240116 | 115700 | 6400210850 | 34650 | 34650 | 34700 | 34650 | 143 |
| 424 | 20240116 | 115600 | 6395255350 | 34650 | 34650 | 34650 | 34600 | 468 |
| 425 | 20240116 | 115500 | 6379058250 | 34650 | 34600 | 34650 | 34600 | 117 |
| 426 | 20240116 | 115400 | 6375004250 | 34600 | 34700 | 34700 | 34600 | 200 |
| 427 | 20240116 | 115300 | 6368072700 | 34650 | 34600 | 34700 | 34550 | 330 |
| 428 | 20240116 | 115200 | 6356648350 | 34600 | 34650 | 34650 | 34600 | 905 |
| 429 | 20240116 | 115100 | 6325322350 | 34700 | 34600 | 34700 | 34600 | 943 |
| 430 | 20240116 | 115000 | 6292676750 | 34650 | 34700 | 34700 | 34650 | 795 |
| 431 | 20240116 | 114900 | 6265124400 | 34700 | 34750 | 34750 | 34650 | 639 |
| 432 | 20240116 | 114800 | 6242969700 | 34750 | 34750 | 34750 | 34700 | 193 |
| 433 | 20240116 | 114700 | 6236264000 | 34700 | 34750 | 34750 | 34650 | 712 |
| 434 | 20240116 | 114600 | 6211569700 | 34750 | 34750 | 34750 | 34700 | 81 |
| 435 | 20240116 | 114500 | 6208755550 | 34750 | 34900 | 34900 | 34700 | 720 |
| 436 | 20240116 | 114400 | 6183730500 | 34750 | 34900 | 34900 | 34750 | 1305 |
| 437 | 20240116 | 114300 | 6138242950 | 34900 | 35050 | 35050 | 34900 | 228 |
| 438 | 20240116 | 114200 | 6130266900 | 34950 | 35000 | 35100 | 34900 | 1443 |
| 439 | 20240116 | 114100 | 6079746650 | 34950 | 34950 | 35000 | 34850 | 2290 |
| 440 | 20240116 | 114000 | 5999607350 | 34950 | 34950 | 34950 | 34850 | 1235 |
| 441 | 20240116 | 113900 | 5956481550 | 34950 | 34850 | 34950 | 34850 | 434 |
| 442 | 20240116 | 113800 | 5941344350 | 34850 | 34900 | 34900 | 34850 | 484 |
| 443 | 20240116 | 113700 | 5924473750 | 34900 | 34900 | 34950 | 34900 | 547 |
| 444 | 20240116 | 113600 | 5905382550 | 34900 | 34750 | 34950 | 34750 | 1096 |
| 445 | 20240116 | 113500 | 5867194550 | 34750 | 34700 | 34750 | 34650 | 356 |
| 446 | 20240116 | 113400 | 5854840850 | 34650 | 34700 | 34700 | 34550 | 727 |
| 447 | 20240116 | 113300 | 5829649350 | 34700 | 34750 | 34800 | 34650 | 506 |
| 448 | 20240116 | 113200 | 5812063550 | 34750 | 34700 | 34800 | 34700 | 222 |
| 449 | 20240116 | 113100 | 5804351650 | 34700 | 34750 | 34750 | 34550 | 2221 |
| 450 | 20240116 | 113000 | 5727377750 | 34750 | 34850 | 34850 | 34700 | 1693 |
| 451 | 20240116 | 112900 | 5668516350 | 34800 | 34900 | 34900 | 34800 | 2451 |
| 452 | 20240116 | 112800 | 5583098100 | 34900 | 35000 | 35000 | 34850 | 2696 |
| 453 | 20240116 | 112700 | 5488833800 | 35050 | 35150 | 35150 | 35050 | 2255 |
| 454 | 20240116 | 112600 | 5409744150 | 35100 | 35250 | 35350 | 35050 | 5566 |
| 455 | 20240116 | 112500 | 5213643350 | 35300 | 35200 | 35300 | 35150 | 4229 |
| 456 | 20240116 | 112400 | 5064577700 | 35200 | 34950 | 35250 | 34950 | 18485 |
| 457 | 20240116 | 112300 | 4415905900 | 34950 | 34950 | 34950 | 34900 | 1868 |
| 458 | 20240116 | 112200 | 4350642250 | 34900 | 34900 | 34900 | 34850 | 2468 |
| 459 | 20240116 | 112100 | 4264532350 | 34900 | 34850 | 34900 | 34850 | 1348 |
| 460 | 20240116 | 112000 | 4217497750 | 34850 | 34850 | 34900 | 34800 | 995 |
| 461 | 20240116 | 111900 | 4182809650 | 34850 | 34850 | 34850 | 34850 | 543 |
| 462 | 20240116 | 111800 | 4163886100 | 34900 | 34850 | 34900 | 34800 | 1129 |
| 463 | 20240116 | 111700 | 4124516750 | 34800 | 34900 | 34950 | 34800 | 1229 |
| 464 | 20240116 | 111600 | 4081651900 | 34950 | 34950 | 34950 | 34900 | 1854 |
| 465 | 20240116 | 111500 | 4016883500 | 34950 | 34900 | 34950 | 34850 | 1381 |
| 466 | 20240116 | 111400 | 3968683650 | 34900 | 34900 | 34950 | 34850 | 1373 |
| 467 | 20240116 | 111300 | 3920775600 | 34900 | 34900 | 34900 | 34850 | 720 |
| 468 | 20240116 | 111200 | 3895671400 | 34900 | 34950 | 35000 | 34850 | 2652 |
| 469 | 20240116 | 111100 | 3803004250 | 34900 | 34850 | 34950 | 34800 | 4866 |
| 470 | 20240116 | 111000 | 3633205300 | 34850 | 34750 | 34850 | 34750 | 2035 |
| 471 | 20240116 | 110900 | 3562360300 | 34750 | 34700 | 34850 | 34700 | 5368 |
| 472 | 20240116 | 110800 | 3375700650 | 34700 | 34600 | 34700 | 34600 | 1555 |
| 473 | 20240116 | 110700 | 3321752600 | 34600 | 34550 | 34650 | 34550 | 1088 |
| 474 | 20240116 | 110600 | 3284058750 | 34550 | 34550 | 34650 | 34550 | 1009 |
| 475 | 20240116 | 110500 | 3249107850 | 34650 | 34550 | 34650 | 34400 | 2782 |
| 476 | 20240116 | 110400 | 3152909150 | 34400 | 34600 | 34650 | 34350 | 3435 |
| 477 | 20240116 | 110300 | 3034318500 | 34600 | 34650 | 34700 | 34600 | 1887 |
| 478 | 20240116 | 110200 | 2968945950 | 34650 | 34750 | 34800 | 34650 | 1082 |
| 479 | 20240116 | 110100 | 2931383850 | 34800 | 34700 | 34850 | 34550 | 3108 |
| 480 | 20240116 | 110000 | 2823310750 | 34650 | 34650 | 34650 | 34450 | 7445 |
| 481 | 20240116 | 105900 | 2566022050 | 34600 | 34400 | 34650 | 34350 | 10015 |
| 482 | 20240116 | 105800 | 2220466250 | 34400 | 34150 | 34400 | 34150 | 4704 |
| 483 | 20240116 | 105700 | 2059308250 | 34150 | 34100 | 34150 | 34050 | 1532 |
| 484 | 20240116 | 105600 | 2007067550 | 34050 | 34000 | 34100 | 33950 | 2728 |
| 485 | 20240116 | 105500 | 1914200750 | 34000 | 34000 | 34000 | 34000 | 4165 |
| 486 | 20240116 | 105400 | 1772590750 | 34000 | 33950 | 34000 | 33950 | 606 |
| 487 | 20240116 | 105300 | 1752004650 | 33950 | 33750 | 33950 | 33750 | 9506 |
| 488 | 20240116 | 105200 | 1430346150 | 33750 | 33800 | 33800 | 33750 | 322 |
| 489 | 20240116 | 105100 | 1419475900 | 33800 | 33700 | 33800 | 33700 | 1247 |
| 490 | 20240116 | 105000 | 1377406900 | 33700 | 33700 | 33700 | 33700 | 569 |
| 491 | 20240116 | 104900 | 1358231600 | 33650 | 33550 | 33650 | 33550 | 1868 |
| 492 | 20240116 | 104800 | 1295442250 | 33500 | 33550 | 33550 | 33500 | 129 |
| 493 | 20240116 | 104700 | 1291115650 | 33550 | 33550 | 33550 | 33500 | 42 |
| 494 | 20240116 | 104600 | 1289707050 | 33500 | 33550 | 33550 | 33500 | 52 |
| 495 | 20240116 | 104500 | 1287964100 | 33550 | 33500 | 33550 | 33450 | 68 |
| 496 | 20240116 | 104400 | 1285686300 | 33500 | 33450 | 33500 | 33450 | 124 |
| 497 | 20240116 | 104300 | 1281537050 | 33400 | 33450 | 33450 | 33400 | 241 |
| 498 | 20240116 | 104200 | 1273479100 | 33450 | 33400 | 33450 | 33350 | 90 |
| 499 | 20240116 | 104100 | 1270472100 | 33350 | 33400 | 33400 | 33350 | 132 |
| 500 | 20240116 | 104000 | 1266064600 | 33400 | 33350 | 33400 | 33350 | 53 |
| 501 | 20240116 | 103900 | 1264296800 | 33400 | 33450 | 33450 | 33400 | 809 |
| 502 | 20240116 | 103800 | 1237275100 | 33450 | 33400 | 33450 | 33400 | 303 |
| 503 | 20240116 | 103700 | 1227139850 | 33400 | 33450 | 33450 | 33400 | 29 |
| 504 | 20240116 | 103600 | 1226170050 | 33450 | 33450 | 33450 | 33450 | 30 |
| 505 | 20240116 | 103500 | 1225166550 | 33450 | 33400 | 33450 | 33400 | 30 |
| 506 | 20240116 | 103400 | 1224164050 | 33400 | 33450 | 33450 | 33400 | 1252 |
| 507 | 20240116 | 103300 | 1182304650 | 33450 | 33450 | 33500 | 33450 | 243 |
| 508 | 20240116 | 103200 | 1174176200 | 33450 | 33450 | 33450 | 33450 | 17 |
| 509 | 20240116 | 103100 | 1173607550 | 33450 | 33450 | 33500 | 33450 | 306 |
| 510 | 20240116 | 103000 | 1163371050 | 33500 | 33500 | 33500 | 33500 | 34 |
| 511 | 20240116 | 102900 | 1162232050 | 33500 | 33550 | 33550 | 33500 | 526 |
| 512 | 20240116 | 102800 | 1144610900 | 33500 | 33550 | 33600 | 33500 | 203 |
| 513 | 20240116 | 102700 | 1137807700 | 33550 | 33600 | 33600 | 33550 | 228 |
| 514 | 20240116 | 102600 | 1130157200 | 33600 | 33600 | 33600 | 33600 | 21 |
| 515 | 20240116 | 102500 | 1129451600 | 33600 | 33550 | 33600 | 33550 | 518 |
| 516 | 20240116 | 102400 | 1112049250 | 33600 | 33450 | 33600 | 33450 | 172 |
| 517 | 20240116 | 102300 | 1106291650 | 33500 | 33450 | 33500 | 33450 | 1590 |
| 518 | 20240116 | 102200 | 1053105250 | 33450 | 33450 | 33450 | 33400 | 28 |
| 519 | 20240116 | 102100 | 1052169100 | 33450 | 33450 | 33450 | 33450 | 66 |
| 520 | 20240116 | 102000 | 1049961400 | 33450 | 33450 | 33450 | 33450 | 62 |
| 521 | 20240116 | 101900 | 1047887500 | 33500 | 33500 | 33500 | 33500 | 19 |
| 522 | 20240116 | 101800 | 1047251000 | 33450 | 33500 | 33500 | 33450 | 526 |
| 523 | 20240116 | 101700 | 1029655000 | 33500 | 33550 | 33550 | 33450 | 397 |
| 524 | 20240116 | 101600 | 1016354450 | 33600 | 33550 | 33600 | 33500 | 102 |
| 525 | 20240116 | 101500 | 1012932500 | 33550 | 33550 | 33600 | 33500 | 537 |
| 526 | 20240116 | 101400 | 994930450 | 33500 | 33550 | 33550 | 33500 | 44 |
| 527 | 20240116 | 101300 | 993454300 | 33500 | 33550 | 33550 | 33450 | 402 |
| 528 | 20240116 | 101200 | 980002950 | 33500 | 33450 | 33500 | 33450 | 972 |
| 529 | 20240116 | 101100 | 947465650 | 33450 | 33350 | 33450 | 33350 | 467 |
| 530 | 20240116 | 101000 | 931870800 | 33400 | 33400 | 33400 | 33400 | 79 |
| 531 | 20240116 | 100900 | 929232200 | 33400 | 33350 | 33400 | 33350 | 749 |
| 532 | 20240116 | 100800 | 904233300 | 33350 | 33400 | 33400 | 33350 | 117 |
| 533 | 20240116 | 100700 | 900330150 | 33350 | 33400 | 33400 | 33350 | 579 |
| 534 | 20240116 | 100600 | 880992450 | 33400 | 33450 | 33450 | 33400 | 342 |
| 535 | 20240116 | 100500 | 869553450 | 33400 | 33450 | 33450 | 33350 | 619 |
| 536 | 20240116 | 100400 | 848882850 | 33450 | 33400 | 33450 | 33400 | 482 |
| 537 | 20240116 | 100300 | 832782950 | 33400 | 33500 | 33500 | 33400 | 1747 |
| 538 | 20240116 | 100200 | 774371450 | 33500 | 33500 | 33500 | 33500 | 0 |
| 539 | 20240116 | 100100 | 774371450 | 33500 | 33500 | 33500 | 33450 | 85 |
| 540 | 20240116 | 100000 | 771525300 | 33500 | 33600 | 33600 | 33500 | 367 |
| 541 | 20240116 | 095900 | 759224650 | 33600 | 33450 | 33600 | 33450 | 74 |
| 542 | 20240116 | 095800 | 756744850 | 33450 | 33550 | 33600 | 33450 | 492 |
| 543 | 20240116 | 095700 | 740257800 | 33600 | 33600 | 33600 | 33500 | 451 |
| 544 | 20240116 | 095600 | 725117550 | 33600 | 33600 | 33600 | 33600 | 9 |
| 545 | 20240116 | 095500 | 724815150 | 33600 | 33650 | 33650 | 33550 | 1181 |
| 546 | 20240116 | 095400 | 685139600 | 33650 | 33700 | 33750 | 33650 | 1803 |
| 547 | 20240116 | 095300 | 624388200 | 33650 | 33600 | 33700 | 33600 | 504 |
| 548 | 20240116 | 095200 | 607426600 | 33700 | 33750 | 33750 | 33600 | 1357 |
| 549 | 20240116 | 095100 | 561804750 | 33800 | 33650 | 33800 | 33600 | 1705 |
| 550 | 20240116 | 095000 | 504305600 | 33650 | 33650 | 33700 | 33600 | 215 |
| 551 | 20240116 | 094900 | 497070400 | 33650 | 33600 | 33650 | 33600 | 314 |
| 552 | 20240116 | 094800 | 486517350 | 33650 | 33650 | 33650 | 33650 | 243 |
| 553 | 20240116 | 094700 | 478340400 | 33650 | 33650 | 33650 | 33650 | 27 |
| 554 | 20240116 | 094600 | 477431850 | 33650 | 33650 | 33700 | 33600 | 552 |
| 555 | 20240116 | 094500 | 458855850 | 33650 | 33600 | 33700 | 33600 | 109 |
| 556 | 20240116 | 094400 | 455185600 | 33600 | 33600 | 33600 | 33600 | 49 |
| 557 | 20240116 | 094300 | 453539200 | 33650 | 33500 | 33750 | 33500 | 2271 |
| 558 | 20240116 | 094200 | 376994350 | 33550 | 33450 | 33550 | 33400 | 288 |
| 559 | 20240116 | 094100 | 367352300 | 33450 | 33450 | 33450 | 33450 | 39 |
| 560 | 20240116 | 094000 | 366047750 | 33400 | 33400 | 33450 | 33400 | 59 |
| 561 | 20240116 | 093900 | 364076700 | 33400 | 33450 | 33450 | 33400 | 449 |
| 562 | 20240116 | 093800 | 349078950 | 33350 | 33400 | 33400 | 33350 | 948 |
| 563 | 20240116 | 093700 | 317426900 | 33450 | 33450 | 33450 | 33450 | 307 |
| 564 | 20240116 | 093600 | 307157750 | 33500 | 33500 | 33500 | 33500 | 30 |
| 565 | 20240116 | 093500 | 306152750 | 33450 | 33450 | 33450 | 33450 | 0 |
| 566 | 20240116 | 093400 | 306152750 | 33450 | 33500 | 33500 | 33450 | 52 |
| 567 | 20240116 | 093300 | 304411550 | 33500 | 33500 | 33500 | 33500 | 26 |
| 568 | 20240116 | 093200 | 303540550 | 33500 | 33400 | 33500 | 33400 | 96 |
| 569 | 20240116 | 093100 | 300333550 | 33400 | 33400 | 33400 | 33400 | 14 |
| 570 | 20240116 | 093000 | 299865950 | 33500 | 33450 | 33500 | 33450 | 123 |
| 571 | 20240116 | 092900 | 295750250 | 33450 | 33450 | 33450 | 33450 | 44 |
| 572 | 20240116 | 092800 | 294278450 | 33450 | 33450 | 33500 | 33450 | 192 |
| 573 | 20240116 | 092700 | 287852550 | 33450 | 33500 | 33500 | 33450 | 77 |
| 574 | 20240116 | 092600 | 285275750 | 33450 | 33450 | 33450 | 33450 | 187 |
| 575 | 20240116 | 092500 | 279020600 | 33450 | 33500 | 33500 | 33450 | 632 |
| 576 | 20240116 | 092400 | 257859600 | 33500 | 33600 | 33650 | 33500 | 856 |
| 577 | 20240116 | 092300 | 229138450 | 33600 | 33550 | 33600 | 33550 | 17 |
| 578 | 20240116 | 092200 | 228567750 | 33650 | 33600 | 33650 | 33600 | 17 |
| 579 | 20240116 | 092100 | 227996350 | 33650 | 33650 | 33650 | 33650 | 26 |
| 580 | 20240116 | 092000 | 227121450 | 33550 | 33600 | 33600 | 33550 | 66 |
| 581 | 20240116 | 091900 | 224906000 | 33550 | 33600 | 33600 | 33550 | 51 |
| 582 | 20240116 | 091800 | 223193250 | 33600 | 33550 | 33600 | 33550 | 98 |
| 583 | 20240116 | 091700 | 219904500 | 33550 | 33600 | 33600 | 33550 | 762 |
| 584 | 20240116 | 091600 | 194337850 | 33600 | 33600 | 33600 | 33600 | 146 |
| 585 | 20240116 | 091500 | 189432250 | 33600 | 33650 | 33650 | 33600 | 160 |
| 586 | 20240116 | 091400 | 184054000 | 33600 | 33600 | 33600 | 33600 | 1 |
| 587 | 20240116 | 091300 | 184020400 | 33600 | 33650 | 33750 | 33600 | 316 |
| 588 | 20240116 | 091200 | 173400400 | 33650 | 33650 | 33650 | 33650 | 336 |
| 589 | 20240116 | 091100 | 162094000 | 33700 | 33800 | 33800 | 33650 | 20 |
| 590 | 20240116 | 091000 | 161419750 | 33800 | 33750 | 33800 | 33750 | 1263 |
| 591 | 20240116 | 090900 | 118759650 | 33750 | 33750 | 33800 | 33750 | 345 |
| 592 | 20240116 | 090800 | 107100200 | 33750 | 33700 | 33750 | 33700 | 83 |
| 593 | 20240116 | 090700 | 104299500 | 33700 | 33600 | 33700 | 33600 | 292 |
| 594 | 20240116 | 090600 | 94480500 | 33600 | 33650 | 33700 | 33550 | 450 |
| 595 | 20240116 | 090500 | 79340850 | 33700 | 33800 | 33800 | 33700 | 288 |
| 596 | 20240116 | 090400 | 69627850 | 33700 | 33700 | 33800 | 33650 | 485 |
| 597 | 20240116 | 090300 | 53278650 | 33700 | 33850 | 33900 | 33700 | 529 |
| 598 | 20240116 | 090200 | 35375150 | 33850 | 33550 | 33850 | 33550 | 742 |
| 599 | 20240116 | 090100 | 10339050 | 33450 | 33450 | 33600 | 33450 | 52 |
| 600 | 20240116 | 090000 | 8599050 | 33600 | 33600 | 33600 | 33550 | 256 |