31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240119 | 184500 | 7161690650 | 32450 | 32450 | 32450 | 32450 | 9539 |
| 3 | 20240119 | 184400 | 7161690650 | 32450 | 32450 | 32450 | 32450 | 0 |
| 4 | 20240119 | 184300 | 7161690650 | 32450 | 32450 | 32450 | 32450 | 0 |
| 5 | 20240119 | 184200 | 7161690650 | 32450 | 32450 | 32450 | 32450 | 0 |
| 6 | 20240119 | 184100 | 7161690650 | 32450 | 32450 | 32450 | 32450 | 0 |
| 7 | 20240119 | 184000 | 7161690650 | 32450 | 32450 | 32450 | 32450 | 0 |
| 8 | 20240119 | 183900 | 7161690650 | 32450 | 32450 | 32450 | 32450 | 0 |
| 9 | 20240119 | 183800 | 7161690650 | 32450 | 32450 | 32450 | 32450 | 0 |
| 10 | 20240119 | 183700 | 7161690650 | 32450 | 32450 | 32450 | 32450 | 0 |
| 11 | 20240119 | 183600 | 7161690650 | 32450 | 32450 | 32450 | 32450 | 0 |
| 12 | 20240119 | 183500 | 7161690650 | 32450 | 32450 | 32450 | 32450 | 0 |
| 13 | 20240119 | 183400 | 7161690650 | 32450 | 32450 | 32450 | 32450 | 0 |
| 14 | 20240119 | 183300 | 7161690650 | 32450 | 32450 | 32450 | 32450 | 0 |
| 15 | 20240119 | 183200 | 7161690650 | 32450 | 32450 | 32450 | 32450 | 0 |
| 16 | 20240119 | 183100 | 7161690650 | 32450 | 32450 | 32450 | 32450 | 0 |
| 17 | 20240119 | 183000 | 7161690650 | 32450 | 32450 | 32450 | 32450 | 0 |
| 18 | 20240119 | 182900 | 7161690650 | 32450 | 32450 | 32450 | 32450 | 0 |
| 19 | 20240119 | 182800 | 7161690650 | 32450 | 32450 | 32450 | 32450 | 0 |
| 20 | 20240119 | 182700 | 7161690650 | 32450 | 32450 | 32450 | 32450 | 0 |
| 21 | 20240119 | 182600 | 7161690650 | 32450 | 32450 | 32450 | 32450 | 0 |
| 22 | 20240119 | 182500 | 7161690650 | 32450 | 32450 | 32450 | 32450 | 0 |
| 23 | 20240119 | 182400 | 7161690650 | 32450 | 32450 | 32450 | 32450 | 0 |
| 24 | 20240119 | 182300 | 7161690650 | 32450 | 32450 | 32450 | 32450 | 0 |
| 25 | 20240119 | 182200 | 7161690650 | 32450 | 32450 | 32450 | 32450 | 0 |
| 26 | 20240119 | 182100 | 7161690650 | 32450 | 32450 | 32450 | 32450 | 0 |
| 27 | 20240119 | 182000 | 7161690650 | 32450 | 32450 | 32450 | 32450 | 0 |
| 28 | 20240119 | 181900 | 7161690650 | 32450 | 32450 | 32450 | 32450 | 0 |
| 29 | 20240119 | 181800 | 7161690650 | 32450 | 32450 | 32450 | 32450 | 0 |
| 30 | 20240119 | 181700 | 7161690650 | 32450 | 32450 | 32450 | 32450 | 0 |
| 31 | 20240119 | 181600 | 7161690650 | 32450 | 32450 | 32450 | 32450 | 0 |
| 32 | 20240119 | 181500 | 7161690650 | 32450 | 32450 | 32450 | 32450 | 9539 |
| 33 | 20240119 | 181400 | 7161690650 | 32450 | 32450 | 32450 | 32450 | 0 |
| 34 | 20240119 | 181300 | 7161690650 | 32450 | 32450 | 32450 | 32450 | 0 |
| 35 | 20240119 | 181200 | 7161690650 | 32450 | 32450 | 32450 | 32450 | 0 |
| 36 | 20240119 | 181100 | 7161690650 | 32450 | 32450 | 32450 | 32450 | 0 |
| 37 | 20240119 | 181000 | 7161690650 | 32450 | 32450 | 32450 | 32450 | 0 |
| 38 | 20240119 | 180900 | 7161690650 | 32450 | 32450 | 32450 | 32450 | 0 |
| 39 | 20240119 | 180800 | 7161690650 | 32450 | 32450 | 32450 | 32450 | 0 |
| 40 | 20240119 | 180700 | 7161690650 | 32450 | 32450 | 32450 | 32450 | 0 |
| 41 | 20240119 | 180600 | 7161690650 | 32450 | 32450 | 32450 | 32450 | 0 |
| 42 | 20240119 | 180500 | 7161690650 | 32450 | 32450 | 32450 | 32450 | 0 |
| 43 | 20240119 | 180400 | 7161690650 | 32450 | 32450 | 32450 | 32450 | 0 |
| 44 | 20240119 | 180300 | 7161690650 | 32450 | 32450 | 32450 | 32450 | 0 |
| 45 | 20240119 | 180200 | 7161690650 | 32450 | 32450 | 32450 | 32450 | 0 |
| 46 | 20240119 | 180100 | 7161690650 | 32450 | 32450 | 32450 | 32450 | 0 |
| 47 | 20240119 | 180000 | 7161690650 | 32450 | 32450 | 32450 | 32450 | 0 |
| 48 | 20240119 | 175900 | 7161690650 | 32450 | 32450 | 32450 | 32450 | 0 |
| 49 | 20240119 | 175800 | 7161690650 | 32450 | 32450 | 32450 | 32450 | 0 |
| 50 | 20240119 | 175700 | 7161690650 | 32450 | 32450 | 32450 | 32450 | 0 |
| 51 | 20240119 | 175600 | 7161690650 | 32450 | 32450 | 32450 | 32450 | 0 |
| 52 | 20240119 | 175500 | 7161690650 | 32450 | 32450 | 32450 | 32450 | 0 |
| 53 | 20240119 | 175400 | 7161690650 | 32450 | 32450 | 32450 | 32450 | 0 |
| 54 | 20240119 | 175300 | 7161690650 | 32450 | 32450 | 32450 | 32450 | 0 |
| 55 | 20240119 | 175200 | 7161690650 | 32450 | 32450 | 32450 | 32450 | 0 |
| 56 | 20240119 | 175100 | 7161690650 | 32450 | 32450 | 32450 | 32450 | 0 |
| 57 | 20240119 | 175000 | 7161690650 | 32450 | 32450 | 32450 | 32450 | 0 |
| 58 | 20240119 | 174900 | 7161690650 | 32450 | 32450 | 32450 | 32450 | 0 |
| 59 | 20240119 | 174800 | 7161690650 | 32450 | 32450 | 32450 | 32450 | 0 |
| 60 | 20240119 | 174700 | 7161690650 | 32450 | 32450 | 32450 | 32450 | 0 |
| 61 | 20240119 | 174600 | 7161690650 | 32450 | 32450 | 32450 | 32450 | 0 |
| 62 | 20240119 | 174500 | 7161690650 | 32450 | 32450 | 32450 | 32450 | 9539 |
| 63 | 20240119 | 174400 | 7161690650 | 32450 | 32450 | 32450 | 32450 | 0 |
| 64 | 20240119 | 174300 | 7161690650 | 32450 | 32450 | 32450 | 32450 | 0 |
| 65 | 20240119 | 174200 | 7161690650 | 32450 | 32450 | 32450 | 32450 | 0 |
| 66 | 20240119 | 174100 | 7161690650 | 32450 | 32450 | 32450 | 32450 | 0 |
| 67 | 20240119 | 174000 | 7161690650 | 32450 | 32450 | 32450 | 32450 | 0 |
| 68 | 20240119 | 173900 | 7161690650 | 32450 | 32450 | 32450 | 32450 | 0 |
| 69 | 20240119 | 173800 | 7161690650 | 32450 | 32450 | 32450 | 32450 | 0 |
| 70 | 20240119 | 173700 | 7161690650 | 32450 | 32450 | 32450 | 32450 | 0 |
| 71 | 20240119 | 173600 | 7161690650 | 32450 | 32450 | 32450 | 32450 | 0 |
| 72 | 20240119 | 173500 | 7161690650 | 32450 | 32450 | 32450 | 32450 | 0 |
| 73 | 20240119 | 173400 | 7161690650 | 32450 | 32450 | 32450 | 32450 | 0 |
| 74 | 20240119 | 173300 | 7161690650 | 32450 | 32450 | 32450 | 32450 | 0 |
| 75 | 20240119 | 173200 | 7161690650 | 32450 | 32450 | 32450 | 32450 | 0 |
| 76 | 20240119 | 173100 | 7161690650 | 32450 | 32450 | 32450 | 32450 | 0 |
| 77 | 20240119 | 173000 | 7161690650 | 32450 | 32450 | 32450 | 32450 | 0 |
| 78 | 20240119 | 172900 | 7161690650 | 32450 | 32450 | 32450 | 32450 | 0 |
| 79 | 20240119 | 172800 | 7161690650 | 32450 | 32450 | 32450 | 32450 | 0 |
| 80 | 20240119 | 172700 | 7161690650 | 32450 | 32450 | 32450 | 32450 | 0 |
| 81 | 20240119 | 172600 | 7161690650 | 32450 | 32450 | 32450 | 32450 | 0 |
| 82 | 20240119 | 172500 | 7161690650 | 32450 | 32450 | 32450 | 32450 | 0 |
| 83 | 20240119 | 172400 | 7161690650 | 32450 | 32450 | 32450 | 32450 | 0 |
| 84 | 20240119 | 172300 | 7161690650 | 32450 | 32450 | 32450 | 32450 | 0 |
| 85 | 20240119 | 172200 | 7161690650 | 32450 | 32450 | 32450 | 32450 | 0 |
| 86 | 20240119 | 172100 | 7161690650 | 32450 | 32450 | 32450 | 32450 | 0 |
| 87 | 20240119 | 172000 | 7161690650 | 32450 | 32450 | 32450 | 32450 | 0 |
| 88 | 20240119 | 171900 | 7161690650 | 32450 | 32450 | 32450 | 32450 | 0 |
| 89 | 20240119 | 171800 | 7161690650 | 32450 | 32450 | 32450 | 32450 | 0 |
| 90 | 20240119 | 171700 | 7161690650 | 32450 | 32450 | 32450 | 32450 | 0 |
| 91 | 20240119 | 171600 | 7161690650 | 32450 | 32450 | 32450 | 32450 | 0 |
| 92 | 20240119 | 171500 | 7161690650 | 32450 | 32450 | 32450 | 32450 | 9539 |
| 93 | 20240119 | 171400 | 7161690650 | 32450 | 32450 | 32450 | 32450 | 0 |
| 94 | 20240119 | 171300 | 7161690650 | 32450 | 32450 | 32450 | 32450 | 0 |
| 95 | 20240119 | 171200 | 7161690650 | 32450 | 32450 | 32450 | 32450 | 0 |
| 96 | 20240119 | 171100 | 7161690650 | 32450 | 32450 | 32450 | 32450 | 0 |
| 97 | 20240119 | 171000 | 7161690650 | 32450 | 32450 | 32450 | 32450 | 0 |
| 98 | 20240119 | 170900 | 7161690650 | 32450 | 32450 | 32450 | 32450 | 0 |
| 99 | 20240119 | 170800 | 7161690650 | 32450 | 32450 | 32450 | 32450 | 0 |
| 100 | 20240119 | 170700 | 7161690650 | 32450 | 32450 | 32450 | 32450 | 0 |
| 101 | 20240119 | 170600 | 7161690650 | 32450 | 32450 | 32450 | 32450 | 0 |
| 102 | 20240119 | 170500 | 7161690650 | 32450 | 32450 | 32450 | 32450 | 0 |
| 103 | 20240119 | 170400 | 7161690650 | 32450 | 32450 | 32450 | 32450 | 0 |
| 104 | 20240119 | 170300 | 7161690650 | 32450 | 32450 | 32450 | 32450 | 0 |
| 105 | 20240119 | 170200 | 7161690650 | 32450 | 32450 | 32450 | 32450 | 0 |
| 106 | 20240119 | 170100 | 7161690650 | 32450 | 32450 | 32450 | 32450 | 0 |
| 107 | 20240119 | 170000 | 7161690650 | 32450 | 32450 | 32450 | 32450 | 0 |
| 108 | 20240119 | 165900 | 7161690650 | 32450 | 32450 | 32450 | 32450 | 0 |
| 109 | 20240119 | 165800 | 7161690650 | 32450 | 32450 | 32450 | 32450 | 0 |
| 110 | 20240119 | 165700 | 7161690650 | 32450 | 32450 | 32450 | 32450 | 0 |
| 111 | 20240119 | 165600 | 7161690650 | 32450 | 32450 | 32450 | 32450 | 0 |
| 112 | 20240119 | 165500 | 7161690650 | 32450 | 32450 | 32450 | 32450 | 0 |
| 113 | 20240119 | 165400 | 7161690650 | 32450 | 32450 | 32450 | 32450 | 0 |
| 114 | 20240119 | 165300 | 7161690650 | 32450 | 32450 | 32450 | 32450 | 0 |
| 115 | 20240119 | 165200 | 7161690650 | 32450 | 32450 | 32450 | 32450 | 0 |
| 116 | 20240119 | 165100 | 7161690650 | 32450 | 32450 | 32450 | 32450 | 0 |
| 117 | 20240119 | 165000 | 7161690650 | 32450 | 32450 | 32450 | 32450 | 0 |
| 118 | 20240119 | 164900 | 7161690650 | 32450 | 32450 | 32450 | 32450 | 0 |
| 119 | 20240119 | 164800 | 7161690650 | 32450 | 32450 | 32450 | 32450 | 0 |
| 120 | 20240119 | 164700 | 7161690650 | 32450 | 32450 | 32450 | 32450 | 0 |
| 121 | 20240119 | 164600 | 7161690650 | 32450 | 32450 | 32450 | 32450 | 0 |
| 122 | 20240119 | 164500 | 7161690650 | 32450 | 32450 | 32450 | 32450 | 9539 |
| 123 | 20240119 | 164400 | 7161690650 | 32450 | 32450 | 32450 | 32450 | 0 |
| 124 | 20240119 | 164300 | 7161690650 | 32450 | 32450 | 32450 | 32450 | 0 |
| 125 | 20240119 | 164200 | 7161690650 | 32450 | 32450 | 32450 | 32450 | 0 |
| 126 | 20240119 | 164100 | 7161690650 | 32450 | 32450 | 32450 | 32450 | 0 |
| 127 | 20240119 | 164000 | 7161690650 | 32450 | 32450 | 32450 | 32450 | 0 |
| 128 | 20240119 | 163900 | 7161690650 | 32450 | 32450 | 32450 | 32450 | 0 |
| 129 | 20240119 | 163800 | 7161690650 | 32450 | 32450 | 32450 | 32450 | 0 |
| 130 | 20240119 | 163700 | 7161690650 | 32450 | 32450 | 32450 | 32450 | 0 |
| 131 | 20240119 | 163600 | 7161690650 | 32450 | 32450 | 32450 | 32450 | 0 |
| 132 | 20240119 | 163500 | 7161690650 | 32450 | 32450 | 32450 | 32450 | 0 |
| 133 | 20240119 | 163400 | 7161690650 | 32450 | 32450 | 32450 | 32450 | 0 |
| 134 | 20240119 | 163300 | 7161690650 | 32450 | 32450 | 32450 | 32450 | 0 |
| 135 | 20240119 | 163200 | 7161690650 | 32450 | 32450 | 32450 | 32450 | 0 |
| 136 | 20240119 | 163100 | 7161690650 | 32450 | 32450 | 32450 | 32450 | 0 |
| 137 | 20240119 | 163000 | 7161690650 | 32450 | 32450 | 32450 | 32450 | 0 |
| 138 | 20240119 | 162900 | 7161690650 | 32450 | 32450 | 32450 | 32450 | 0 |
| 139 | 20240119 | 162800 | 7161690650 | 32450 | 32450 | 32450 | 32450 | 0 |
| 140 | 20240119 | 162700 | 7161690650 | 32450 | 32450 | 32450 | 32450 | 0 |
| 141 | 20240119 | 162600 | 7161690650 | 32450 | 32450 | 32450 | 32450 | 0 |
| 142 | 20240119 | 162500 | 7161690650 | 32450 | 32450 | 32450 | 32450 | 0 |
| 143 | 20240119 | 162400 | 7161690650 | 32450 | 32450 | 32450 | 32450 | 0 |
| 144 | 20240119 | 162300 | 7161690650 | 32450 | 32450 | 32450 | 32450 | 0 |
| 145 | 20240119 | 162200 | 7161690650 | 32450 | 32450 | 32450 | 32450 | 0 |
| 146 | 20240119 | 162100 | 7161690650 | 32450 | 32450 | 32450 | 32450 | 0 |
| 147 | 20240119 | 162000 | 7161690650 | 32450 | 32450 | 32450 | 32450 | 0 |
| 148 | 20240119 | 161900 | 7161690650 | 32450 | 32450 | 32450 | 32450 | 0 |
| 149 | 20240119 | 161800 | 7161690650 | 32450 | 32450 | 32450 | 32450 | 0 |
| 150 | 20240119 | 161700 | 7161690650 | 32450 | 32450 | 32450 | 32450 | 0 |
| 151 | 20240119 | 161600 | 7161690650 | 32450 | 32450 | 32450 | 32450 | 0 |
| 152 | 20240119 | 161500 | 7161690650 | 32450 | 32450 | 32450 | 32450 | 9539 |
| 153 | 20240119 | 161400 | 7161690650 | 32450 | 32450 | 32450 | 32450 | 0 |
| 154 | 20240119 | 161300 | 7161690650 | 32450 | 32450 | 32450 | 32450 | 0 |
| 155 | 20240119 | 161200 | 7161690650 | 32450 | 32450 | 32450 | 32450 | 0 |
| 156 | 20240119 | 161100 | 7161690650 | 32450 | 32450 | 32450 | 32450 | 0 |
| 157 | 20240119 | 161000 | 7161690650 | 32450 | 32450 | 32450 | 32450 | 0 |
| 158 | 20240119 | 160900 | 7161690650 | 32450 | 32450 | 32450 | 32450 | 0 |
| 159 | 20240119 | 160800 | 7161690650 | 32450 | 32450 | 32450 | 32450 | 0 |
| 160 | 20240119 | 160700 | 7161690650 | 32450 | 32450 | 32450 | 32450 | 0 |
| 161 | 20240119 | 160600 | 7161690650 | 32450 | 32450 | 32450 | 32450 | 0 |
| 162 | 20240119 | 160500 | 7161690650 | 32450 | 32450 | 32450 | 32450 | 0 |
| 163 | 20240119 | 160400 | 7161690650 | 32450 | 32450 | 32450 | 32450 | 0 |
| 164 | 20240119 | 160300 | 7161690650 | 32450 | 32450 | 32450 | 32450 | 0 |
| 165 | 20240119 | 160200 | 7161690650 | 32450 | 32450 | 32450 | 32450 | 0 |
| 166 | 20240119 | 160100 | 7161690650 | 32450 | 32450 | 32450 | 32450 | 0 |
| 167 | 20240119 | 160000 | 7161690650 | 32450 | 32450 | 32450 | 32450 | 0 |
| 168 | 20240119 | 155900 | 7161690650 | 32450 | 32450 | 32450 | 32450 | 0 |
| 169 | 20240119 | 155800 | 7161690650 | 32450 | 32450 | 32450 | 32450 | 0 |
| 170 | 20240119 | 155700 | 7161690650 | 32450 | 32450 | 32450 | 32450 | 0 |
| 171 | 20240119 | 155600 | 7161690650 | 32450 | 32450 | 32450 | 32450 | 0 |
| 172 | 20240119 | 155500 | 7161690650 | 32450 | 32450 | 32450 | 32450 | 0 |
| 173 | 20240119 | 155400 | 7161690650 | 32450 | 32450 | 32450 | 32450 | 0 |
| 174 | 20240119 | 155300 | 7161690650 | 32450 | 32450 | 32450 | 32450 | 0 |
| 175 | 20240119 | 155200 | 7161690650 | 32450 | 32450 | 32450 | 32450 | 0 |
| 176 | 20240119 | 155100 | 7161690650 | 32450 | 32450 | 32450 | 32450 | 0 |
| 177 | 20240119 | 155000 | 7161690650 | 32450 | 32450 | 32450 | 32450 | 0 |
| 178 | 20240119 | 154900 | 7161690650 | 32450 | 32450 | 32450 | 32450 | 0 |
| 179 | 20240119 | 154800 | 7161690650 | 32450 | 32450 | 32450 | 32450 | 0 |
| 180 | 20240119 | 154700 | 7161690650 | 32450 | 32450 | 32450 | 32450 | 0 |
| 181 | 20240119 | 154600 | 7161690650 | 32450 | 32450 | 32450 | 32450 | 0 |
| 182 | 20240119 | 154500 | 7161690650 | 32450 | 32450 | 32450 | 32450 | 9539 |
| 183 | 20240119 | 154400 | 7161690650 | 32450 | 32450 | 32450 | 32450 | 0 |
| 184 | 20240119 | 154300 | 7161690650 | 32450 | 32450 | 32450 | 32450 | 0 |
| 185 | 20240119 | 154200 | 7161690650 | 32450 | 32450 | 32450 | 32450 | 0 |
| 186 | 20240119 | 154100 | 7161690650 | 32450 | 32450 | 32450 | 32450 | 0 |
| 187 | 20240119 | 154000 | 7161690650 | 32450 | 32450 | 32450 | 32450 | 0 |
| 188 | 20240119 | 153900 | 7161690650 | 32450 | 32450 | 32450 | 32450 | 0 |
| 189 | 20240119 | 153800 | 7161690650 | 32450 | 32450 | 32450 | 32450 | 0 |
| 190 | 20240119 | 153700 | 7161690650 | 32450 | 32450 | 32450 | 32450 | 0 |
| 191 | 20240119 | 153600 | 7161690650 | 32450 | 32450 | 32450 | 32450 | 0 |
| 192 | 20240119 | 153500 | 7161690650 | 32450 | 32450 | 32450 | 32450 | 0 |
| 193 | 20240119 | 153400 | 7161690650 | 32450 | 32450 | 32450 | 32450 | 0 |
| 194 | 20240119 | 153300 | 7161690650 | 32450 | 32450 | 32450 | 32450 | 0 |
| 195 | 20240119 | 153200 | 7161690650 | 32450 | 32450 | 32450 | 32450 | 0 |
| 196 | 20240119 | 153100 | 7161690650 | 32450 | 32450 | 32450 | 32450 | 0 |
| 197 | 20240119 | 153000 | 7161690650 | 32450 | 32450 | 32450 | 32450 | 9539 |
| 198 | 20240119 | 152900 | 6852150100 | 32650 | 32650 | 32650 | 32650 | 0 |
| 199 | 20240119 | 152800 | 6852150100 | 32650 | 32650 | 32650 | 32650 | 0 |
| 200 | 20240119 | 152700 | 6852150100 | 32650 | 32650 | 32650 | 32650 | 0 |
| 201 | 20240119 | 152600 | 6852150100 | 32650 | 32650 | 32650 | 32650 | 0 |
| 202 | 20240119 | 152500 | 6852150100 | 32650 | 32650 | 32650 | 32650 | 0 |
| 203 | 20240119 | 152400 | 6852150100 | 32650 | 32650 | 32650 | 32650 | 0 |
| 204 | 20240119 | 152300 | 6852150100 | 32650 | 32650 | 32650 | 32650 | 0 |
| 205 | 20240119 | 152200 | 6852150100 | 32650 | 32650 | 32650 | 32650 | 0 |
| 206 | 20240119 | 152100 | 6852150100 | 32650 | 32650 | 32650 | 32650 | 0 |
| 207 | 20240119 | 152000 | 6852150100 | 32650 | 32650 | 32650 | 32650 | 0 |
| 208 | 20240119 | 151900 | 6852150100 | 32650 | 32550 | 32650 | 32500 | 659 |
| 209 | 20240119 | 151800 | 6830680750 | 32550 | 32550 | 32550 | 32500 | 826 |
| 210 | 20240119 | 151700 | 6803834500 | 32500 | 32500 | 32550 | 32500 | 293 |
| 211 | 20240119 | 151600 | 6794311750 | 32500 | 32500 | 32550 | 32500 | 152 |
| 212 | 20240119 | 151500 | 6789371350 | 32500 | 32500 | 32600 | 32500 | 1324 |
| 213 | 20240119 | 151400 | 6746283250 | 32550 | 32600 | 32600 | 32500 | 239 |
| 214 | 20240119 | 151300 | 6738503850 | 32550 | 32550 | 32600 | 32550 | 100 |
| 215 | 20240119 | 151200 | 6735246000 | 32550 | 32600 | 32600 | 32550 | 228 |
| 216 | 20240119 | 151100 | 6727823900 | 32600 | 32550 | 32600 | 32550 | 536 |
| 217 | 20240119 | 151000 | 6710376300 | 32600 | 32550 | 32600 | 32550 | 83 |
| 218 | 20240119 | 150900 | 6707674450 | 32600 | 32600 | 32600 | 32600 | 432 |
| 219 | 20240119 | 150800 | 6693591250 | 32600 | 32600 | 32650 | 32600 | 1908 |
| 220 | 20240119 | 150700 | 6631390250 | 32600 | 32550 | 32600 | 32550 | 218 |
| 221 | 20240119 | 150600 | 6624287400 | 32600 | 32600 | 32600 | 32600 | 150 |
| 222 | 20240119 | 150500 | 6619397400 | 32600 | 32550 | 32600 | 32550 | 566 |
| 223 | 20240119 | 150400 | 6600974000 | 32550 | 32500 | 32550 | 32500 | 297 |
| 224 | 20240119 | 150300 | 6591309400 | 32550 | 32600 | 32600 | 32550 | 544 |
| 225 | 20240119 | 150200 | 6573599150 | 32550 | 32550 | 32600 | 32550 | 348 |
| 226 | 20240119 | 150100 | 6562271500 | 32550 | 32550 | 32550 | 32550 | 198 |
| 227 | 20240119 | 150000 | 6555826600 | 32500 | 32500 | 32550 | 32500 | 421 |
| 228 | 20240119 | 145900 | 6542136250 | 32550 | 32550 | 32550 | 32550 | 11 |
| 229 | 20240119 | 145800 | 6541778200 | 32550 | 32500 | 32550 | 32500 | 261 |
| 230 | 20240119 | 145700 | 6533292350 | 32550 | 32550 | 32550 | 32500 | 281 |
| 231 | 20240119 | 145600 | 6524145850 | 32550 | 32550 | 32550 | 32500 | 76 |
| 232 | 20240119 | 145500 | 6521674300 | 32500 | 32550 | 32550 | 32500 | 239 |
| 233 | 20240119 | 145400 | 6513902400 | 32500 | 32550 | 32550 | 32500 | 454 |
| 234 | 20240119 | 145300 | 6499135250 | 32550 | 32550 | 32550 | 32550 | 166 |
| 235 | 20240119 | 145200 | 6493731950 | 32550 | 32450 | 32550 | 32450 | 3576 |
| 236 | 20240119 | 145100 | 6377686950 | 32450 | 32450 | 32450 | 32400 | 710 |
| 237 | 20240119 | 145000 | 6354675200 | 32400 | 32450 | 32450 | 32400 | 42 |
| 238 | 20240119 | 144900 | 6353313150 | 32450 | 32400 | 32450 | 32400 | 336 |
| 239 | 20240119 | 144800 | 6342425150 | 32450 | 32450 | 32450 | 32450 | 123 |
| 240 | 20240119 | 144700 | 6338433800 | 32450 | 32400 | 32450 | 32400 | 3118 |
| 241 | 20240119 | 144600 | 6237409550 | 32450 | 32450 | 32450 | 32450 | 292 |
| 242 | 20240119 | 144500 | 6227934150 | 32450 | 32400 | 32450 | 32400 | 116 |
| 243 | 20240119 | 144400 | 6224170150 | 32450 | 32400 | 32450 | 32400 | 275 |
| 244 | 20240119 | 144300 | 6215249600 | 32400 | 32450 | 32450 | 32400 | 296 |
| 245 | 20240119 | 144200 | 6205647950 | 32450 | 32450 | 32450 | 32450 | 25 |
| 246 | 20240119 | 144100 | 6204836700 | 32450 | 32400 | 32450 | 32400 | 467 |
| 247 | 20240119 | 144000 | 6189705500 | 32400 | 32400 | 32400 | 32400 | 374 |
| 248 | 20240119 | 143900 | 6177587900 | 32400 | 32500 | 32500 | 32400 | 693 |
| 249 | 20240119 | 143800 | 6155107350 | 32450 | 32500 | 32500 | 32400 | 653 |
| 250 | 20240119 | 143700 | 6133917450 | 32450 | 32500 | 32500 | 32400 | 299 |
| 251 | 20240119 | 143600 | 6124219700 | 32450 | 32500 | 32500 | 32400 | 2376 |
| 252 | 20240119 | 143500 | 6047122800 | 32500 | 32550 | 32550 | 32500 | 429 |
| 253 | 20240119 | 143400 | 6033180100 | 32550 | 32500 | 32550 | 32500 | 89 |
| 254 | 20240119 | 143300 | 6030287400 | 32550 | 32550 | 32600 | 32500 | 421 |
| 255 | 20240119 | 143200 | 6016603500 | 32600 | 32600 | 32600 | 32550 | 73 |
| 256 | 20240119 | 143100 | 6014226900 | 32600 | 32550 | 32600 | 32500 | 294 |
| 257 | 20240119 | 143000 | 6004670150 | 32550 | 32600 | 32600 | 32550 | 610 |
| 258 | 20240119 | 142900 | 5984814000 | 32600 | 32550 | 32600 | 32550 | 250 |
| 259 | 20240119 | 142800 | 5976676150 | 32550 | 32550 | 32550 | 32550 | 23 |
| 260 | 20240119 | 142700 | 5975927500 | 32550 | 32550 | 32550 | 32550 | 100 |
| 261 | 20240119 | 142600 | 5972672500 | 32550 | 32550 | 32550 | 32550 | 26 |
| 262 | 20240119 | 142500 | 5971826200 | 32500 | 32650 | 32650 | 32500 | 194 |
| 263 | 20240119 | 142400 | 5965513550 | 32650 | 32650 | 32650 | 32500 | 150 |
| 264 | 20240119 | 142300 | 5960631050 | 32500 | 32700 | 32700 | 32500 | 59 |
| 265 | 20240119 | 142200 | 5958712000 | 32550 | 32500 | 32550 | 32500 | 1078 |
| 266 | 20240119 | 142100 | 5923676950 | 32500 | 32450 | 32500 | 32450 | 1524 |
| 267 | 20240119 | 142000 | 5874161050 | 32500 | 32500 | 32500 | 32450 | 6659 |
| 268 | 20240119 | 141900 | 5657764100 | 32550 | 32600 | 32600 | 32550 | 1854 |
| 269 | 20240119 | 141800 | 5597377350 | 32600 | 32700 | 32700 | 32600 | 246 |
| 270 | 20240119 | 141700 | 5589345350 | 32650 | 32700 | 32700 | 32650 | 37 |
| 271 | 20240119 | 141600 | 5588136950 | 32650 | 32650 | 32650 | 32650 | 44 |
| 272 | 20240119 | 141500 | 5586700350 | 32750 | 32750 | 32750 | 32600 | 1647 |
| 273 | 20240119 | 141400 | 5532904000 | 32750 | 32800 | 32800 | 32750 | 574 |
| 274 | 20240119 | 141300 | 5514104900 | 32800 | 32800 | 32800 | 32800 | 141 |
| 275 | 20240119 | 141200 | 5509480100 | 32850 | 32700 | 32850 | 32700 | 73 |
| 276 | 20240119 | 141100 | 5507082200 | 32850 | 32700 | 32850 | 32700 | 427 |
| 277 | 20240119 | 141000 | 5493094200 | 32700 | 32650 | 32700 | 32650 | 116 |
| 278 | 20240119 | 140900 | 5489306450 | 32650 | 32600 | 32650 | 32600 | 363 |
| 279 | 20240119 | 140800 | 5477468050 | 32600 | 32600 | 32600 | 32550 | 563 |
| 280 | 20240119 | 140700 | 5459115150 | 32600 | 32600 | 32650 | 32600 | 735 |
| 281 | 20240119 | 140600 | 5435154050 | 32600 | 32600 | 32600 | 32600 | 27 |
| 282 | 20240119 | 140500 | 5434273850 | 32600 | 32650 | 32650 | 32600 | 121 |
| 283 | 20240119 | 140400 | 5430324400 | 32650 | 32650 | 32650 | 32650 | 13 |
| 284 | 20240119 | 140300 | 5429899950 | 32600 | 32650 | 32650 | 32600 | 245 |
| 285 | 20240119 | 140200 | 5421911500 | 32650 | 32650 | 32700 | 32650 | 709 |
| 286 | 20240119 | 140100 | 5398758150 | 32650 | 32700 | 32700 | 32650 | 267 |
| 287 | 20240119 | 140000 | 5390038100 | 32650 | 32700 | 32700 | 32650 | 681 |
| 288 | 20240119 | 135900 | 5367774950 | 32700 | 32750 | 32750 | 32700 | 15 |
| 289 | 20240119 | 135800 | 5367284300 | 32700 | 32800 | 32800 | 32700 | 343 |
| 290 | 20240119 | 135700 | 5356065450 | 32800 | 32800 | 32800 | 32800 | 31 |
| 291 | 20240119 | 135600 | 5355048650 | 32800 | 32800 | 32800 | 32800 | 63 |
| 292 | 20240119 | 135500 | 5352982250 | 32850 | 32850 | 32850 | 32850 | 199 |
| 293 | 20240119 | 135400 | 5346445100 | 32700 | 32850 | 32850 | 32700 | 71 |
| 294 | 20240119 | 135300 | 5344118650 | 32700 | 32850 | 32850 | 32700 | 157 |
| 295 | 20240119 | 135200 | 5338971450 | 32850 | 32800 | 32850 | 32800 | 588 |
| 296 | 20240119 | 135100 | 5319684950 | 32800 | 32650 | 32800 | 32650 | 77 |
| 297 | 20240119 | 135000 | 5317160250 | 32550 | 32900 | 32900 | 32550 | 2752 |
| 298 | 20240119 | 134900 | 5227096600 | 32950 | 32950 | 32950 | 32900 | 68 |
| 299 | 20240119 | 134800 | 5224856500 | 32950 | 32950 | 32950 | 32900 | 73 |
| 300 | 20240119 | 134700 | 5222451800 | 32900 | 32950 | 32950 | 32900 | 128 |
| 301 | 20240119 | 134600 | 5218234450 | 32900 | 32950 | 32950 | 32900 | 44 |
| 302 | 20240119 | 134500 | 5216785850 | 32950 | 32900 | 32950 | 32900 | 120 |
| 303 | 20240119 | 134400 | 5212832350 | 32900 | 32900 | 32950 | 32900 | 18 |
| 304 | 20240119 | 134300 | 5212239800 | 32900 | 32900 | 32900 | 32900 | 103 |
| 305 | 20240119 | 134200 | 5208851100 | 33000 | 32900 | 33000 | 32900 | 64 |
| 306 | 20240119 | 134100 | 5206739400 | 33000 | 32900 | 33000 | 32900 | 275 |
| 307 | 20240119 | 134000 | 5197679500 | 32900 | 32950 | 32950 | 32900 | 225 |
| 308 | 20240119 | 133900 | 5190266250 | 32950 | 33000 | 33000 | 32950 | 146 |
| 309 | 20240119 | 133800 | 5185448300 | 33150 | 33000 | 33150 | 33000 | 96 |
| 310 | 20240119 | 133700 | 5182271750 | 33000 | 33050 | 33200 | 33000 | 624 |
| 311 | 20240119 | 133600 | 5161631600 | 33100 | 33150 | 33200 | 33100 | 997 |
| 312 | 20240119 | 133500 | 5128630650 | 33100 | 33250 | 33250 | 33100 | 250 |
| 313 | 20240119 | 133400 | 5120343100 | 33150 | 33200 | 33250 | 33150 | 406 |
| 314 | 20240119 | 133300 | 5106867750 | 33300 | 33200 | 33300 | 33200 | 411 |
| 315 | 20240119 | 133200 | 5093212350 | 33250 | 33250 | 33350 | 33250 | 910 |
| 316 | 20240119 | 133100 | 5062912900 | 33200 | 33350 | 33350 | 33200 | 465 |
| 317 | 20240119 | 133000 | 5047439550 | 33350 | 33300 | 33350 | 33250 | 723 |
| 318 | 20240119 | 132900 | 5023365000 | 33300 | 33150 | 33300 | 33150 | 2471 |
| 319 | 20240119 | 132800 | 4941329300 | 33150 | 33050 | 33150 | 33050 | 2959 |
| 320 | 20240119 | 132700 | 4843386850 | 33100 | 32950 | 33100 | 32950 | 4087 |
| 321 | 20240119 | 132600 | 4708450300 | 32950 | 32950 | 32950 | 32800 | 1280 |
| 322 | 20240119 | 132500 | 4666305850 | 32950 | 32950 | 32950 | 32900 | 412 |
| 323 | 20240119 | 132400 | 4652735750 | 32900 | 32950 | 32950 | 32900 | 808 |
| 324 | 20240119 | 132300 | 4626136850 | 32950 | 32850 | 32950 | 32850 | 236 |
| 325 | 20240119 | 132200 | 4618371600 | 32900 | 32900 | 32950 | 32850 | 688 |
| 326 | 20240119 | 132100 | 4595736550 | 32900 | 32850 | 32900 | 32850 | 614 |
| 327 | 20240119 | 132000 | 4575557750 | 32850 | 32750 | 32850 | 32750 | 790 |
| 328 | 20240119 | 131900 | 4549656650 | 32750 | 32650 | 32750 | 32650 | 1598 |
| 329 | 20240119 | 131800 | 4497428850 | 32650 | 32600 | 32650 | 32600 | 474 |
| 330 | 20240119 | 131700 | 4481973700 | 32600 | 32550 | 32600 | 32550 | 57 |
| 331 | 20240119 | 131600 | 4480118200 | 32550 | 32550 | 32550 | 32500 | 235 |
| 332 | 20240119 | 131500 | 4472471950 | 32550 | 32550 | 32600 | 32550 | 145 |
| 333 | 20240119 | 131400 | 4467752050 | 32550 | 32550 | 32550 | 32500 | 246 |
| 334 | 20240119 | 131300 | 4459746250 | 32550 | 32550 | 32550 | 32500 | 64 |
| 335 | 20240119 | 131200 | 4457663550 | 32550 | 32550 | 32550 | 32500 | 65 |
| 336 | 20240119 | 131100 | 4455548400 | 32500 | 32550 | 32550 | 32500 | 412 |
| 337 | 20240119 | 131000 | 4442158300 | 32500 | 32500 | 32550 | 32500 | 1712 |
| 338 | 20240119 | 130900 | 4386517800 | 32550 | 32550 | 32550 | 32550 | 76 |
| 339 | 20240119 | 130800 | 4384044000 | 32550 | 32550 | 32550 | 32550 | 126 |
| 340 | 20240119 | 130700 | 4379942700 | 32550 | 32550 | 32550 | 32550 | 3 |
| 341 | 20240119 | 130600 | 4379845050 | 32550 | 32500 | 32550 | 32500 | 34 |
| 342 | 20240119 | 130500 | 4378739800 | 32500 | 32500 | 32550 | 32500 | 255 |
| 343 | 20240119 | 130400 | 4370447900 | 32500 | 32500 | 32500 | 32450 | 270 |
| 344 | 20240119 | 130300 | 4361677900 | 32450 | 32450 | 32450 | 32450 | 11 |
| 345 | 20240119 | 130200 | 4361320950 | 32450 | 32450 | 32450 | 32450 | 96 |
| 346 | 20240119 | 130100 | 4358205750 | 32450 | 32450 | 32450 | 32450 | 133 |
| 347 | 20240119 | 130000 | 4353889900 | 32450 | 32450 | 32500 | 32450 | 1170 |
| 348 | 20240119 | 125900 | 4315923350 | 32450 | 32500 | 32500 | 32400 | 872 |
| 349 | 20240119 | 125800 | 4287656950 | 32400 | 32450 | 32500 | 32400 | 812 |
| 350 | 20240119 | 125700 | 4261319150 | 32450 | 32500 | 32500 | 32450 | 61 |
| 351 | 20240119 | 125600 | 4259338650 | 32500 | 32450 | 32500 | 32450 | 106 |
| 352 | 20240119 | 125500 | 4255898900 | 32450 | 32450 | 32500 | 32450 | 46 |
| 353 | 20240119 | 125400 | 4254404700 | 32450 | 32450 | 32450 | 32450 | 174 |
| 354 | 20240119 | 125300 | 4248758400 | 32450 | 32450 | 32500 | 32450 | 175 |
| 355 | 20240119 | 125200 | 4243077100 | 32450 | 32450 | 32450 | 32450 | 0 |
| 356 | 20240119 | 125100 | 4243077100 | 32450 | 32450 | 32500 | 32400 | 1814 |
| 357 | 20240119 | 125000 | 4184213850 | 32500 | 32500 | 32500 | 32450 | 156 |
| 358 | 20240119 | 124900 | 4179144250 | 32550 | 32550 | 32550 | 32450 | 419 |
| 359 | 20240119 | 124800 | 4165530850 | 32500 | 32500 | 32500 | 32500 | 1070 |
| 360 | 20240119 | 124700 | 4130755850 | 32500 | 32500 | 32500 | 32500 | 112 |
| 361 | 20240119 | 124600 | 4127115850 | 32500 | 32550 | 32550 | 32500 | 78 |
| 362 | 20240119 | 124500 | 4124577000 | 32550 | 32550 | 32550 | 32550 | 48 |
| 363 | 20240119 | 124400 | 4123014600 | 32550 | 32550 | 32550 | 32550 | 126 |
| 364 | 20240119 | 124300 | 4118913300 | 32550 | 32550 | 32550 | 32550 | 85 |
| 365 | 20240119 | 124200 | 4116146550 | 32550 | 32600 | 32600 | 32550 | 165 |
| 366 | 20240119 | 124100 | 4110770600 | 32600 | 32500 | 32600 | 32500 | 22 |
| 367 | 20240119 | 124000 | 4110054900 | 32500 | 32500 | 32550 | 32500 | 352 |
| 368 | 20240119 | 123900 | 4098614350 | 32550 | 32550 | 32600 | 32550 | 925 |
| 369 | 20240119 | 123800 | 4068505500 | 32550 | 32600 | 32600 | 32550 | 135 |
| 370 | 20240119 | 123700 | 4064108000 | 32600 | 32600 | 32600 | 32550 | 75 |
| 371 | 20240119 | 123600 | 4061663150 | 32600 | 32600 | 32600 | 32600 | 112 |
| 372 | 20240119 | 123500 | 4058011950 | 32600 | 32550 | 32600 | 32550 | 316 |
| 373 | 20240119 | 123400 | 4047710700 | 32600 | 32550 | 32600 | 32550 | 59 |
| 374 | 20240119 | 123300 | 4045787350 | 32600 | 32550 | 32600 | 32550 | 85 |
| 375 | 20240119 | 123200 | 4043017100 | 32600 | 32550 | 32600 | 32550 | 131 |
| 376 | 20240119 | 123100 | 4038750500 | 32550 | 32500 | 32550 | 32450 | 329 |
| 377 | 20240119 | 123000 | 4028050050 | 32450 | 32450 | 32450 | 32450 | 160 |
| 378 | 20240119 | 122900 | 4022858050 | 32450 | 32500 | 32500 | 32450 | 399 |
| 379 | 20240119 | 122800 | 4009910150 | 32500 | 32500 | 32500 | 32450 | 669 |
| 380 | 20240119 | 122700 | 3988196850 | 32500 | 32500 | 32500 | 32450 | 289 |
| 381 | 20240119 | 122600 | 3978804950 | 32500 | 32500 | 32500 | 32500 | 73 |
| 382 | 20240119 | 122500 | 3976432450 | 32500 | 32500 | 32500 | 32450 | 317 |
| 383 | 20240119 | 122400 | 3966133250 | 32500 | 32550 | 32550 | 32500 | 352 |
| 384 | 20240119 | 122300 | 3954691450 | 32550 | 32550 | 32550 | 32550 | 55 |
| 385 | 20240119 | 122200 | 3952901200 | 32500 | 32500 | 32500 | 32500 | 80 |
| 386 | 20240119 | 122100 | 3950301200 | 32550 | 32550 | 32550 | 32500 | 23 |
| 387 | 20240119 | 122000 | 3949552600 | 32550 | 32550 | 32550 | 32500 | 426 |
| 388 | 20240119 | 121900 | 3935696300 | 32550 | 32450 | 32550 | 32450 | 1421 |
| 389 | 20240119 | 121800 | 3889507600 | 32450 | 32450 | 32450 | 32450 | 0 |
| 390 | 20240119 | 121700 | 3889507600 | 32450 | 32500 | 32500 | 32450 | 79 |
| 391 | 20240119 | 121600 | 3886942350 | 32500 | 32500 | 32500 | 32450 | 296 |
| 392 | 20240119 | 121500 | 3877322950 | 32500 | 32450 | 32500 | 32450 | 41 |
| 393 | 20240119 | 121400 | 3875992350 | 32500 | 32500 | 32500 | 32500 | 132 |
| 394 | 20240119 | 121300 | 3871702350 | 32500 | 32450 | 32500 | 32450 | 36 |
| 395 | 20240119 | 121200 | 3870532850 | 32450 | 32450 | 32450 | 32450 | 18 |
| 396 | 20240119 | 121100 | 3869948750 | 32500 | 32500 | 32500 | 32450 | 531 |
| 397 | 20240119 | 121000 | 3852717000 | 32500 | 32500 | 32500 | 32450 | 492 |
| 398 | 20240119 | 120900 | 3836749500 | 32500 | 32500 | 32500 | 32500 | 205 |
| 399 | 20240119 | 120800 | 3830087000 | 32500 | 32500 | 32500 | 32450 | 936 |
| 400 | 20240119 | 120700 | 3799699000 | 32450 | 32500 | 32500 | 32450 | 918 |
| 401 | 20240119 | 120600 | 3769885550 | 32500 | 32500 | 32550 | 32500 | 2264 |
| 402 | 20240119 | 120500 | 3696305250 | 32500 | 32500 | 32550 | 32500 | 350 |
| 403 | 20240119 | 120400 | 3684927850 | 32550 | 32550 | 32550 | 32500 | 61 |
| 404 | 20240119 | 120300 | 3682942800 | 32550 | 32500 | 32550 | 32500 | 20 |
| 405 | 20240119 | 120200 | 3682292150 | 32500 | 32500 | 32550 | 32500 | 459 |
| 406 | 20240119 | 120100 | 3667374300 | 32500 | 32550 | 32550 | 32500 | 45 |
| 407 | 20240119 | 120000 | 3665909900 | 32550 | 32500 | 32550 | 32500 | 491 |
| 408 | 20240119 | 115900 | 3649946400 | 32500 | 32550 | 32550 | 32500 | 2304 |
| 409 | 20240119 | 115800 | 3575065500 | 32500 | 32550 | 32550 | 32500 | 603 |
| 410 | 20240119 | 115700 | 3555464950 | 32550 | 32550 | 32550 | 32500 | 369 |
| 411 | 20240119 | 115600 | 3543462550 | 32550 | 32500 | 32550 | 32500 | 46 |
| 412 | 20240119 | 115500 | 3541966800 | 32500 | 32550 | 32550 | 32500 | 803 |
| 413 | 20240119 | 115400 | 3515862700 | 32600 | 32600 | 32600 | 32500 | 3266 |
| 414 | 20240119 | 115300 | 3409547500 | 32550 | 32600 | 32600 | 32550 | 105 |
| 415 | 20240119 | 115200 | 3406124600 | 32600 | 32600 | 32600 | 32550 | 188 |
| 416 | 20240119 | 115100 | 3399995850 | 32550 | 32550 | 32600 | 32550 | 258 |
| 417 | 20240119 | 115000 | 3391597850 | 32550 | 32600 | 32600 | 32550 | 297 |
| 418 | 20240119 | 114900 | 3381929700 | 32600 | 32600 | 32600 | 32550 | 124 |
| 419 | 20240119 | 114800 | 3377892350 | 32600 | 32600 | 32600 | 32550 | 605 |
| 420 | 20240119 | 114700 | 3358190100 | 32550 | 32650 | 32650 | 32550 | 202 |
| 421 | 20240119 | 114600 | 3351598550 | 32550 | 32650 | 32700 | 32550 | 629 |
| 422 | 20240119 | 114500 | 3331091500 | 32650 | 32650 | 32650 | 32600 | 118 |
| 423 | 20240119 | 114400 | 3327239750 | 32650 | 32650 | 32650 | 32600 | 203 |
| 424 | 20240119 | 114300 | 3320619300 | 32650 | 32650 | 32700 | 32600 | 275 |
| 425 | 20240119 | 114200 | 3311634800 | 32700 | 32700 | 32700 | 32700 | 19 |
| 426 | 20240119 | 114100 | 3311013500 | 32650 | 32650 | 32650 | 32600 | 268 |
| 427 | 20240119 | 114000 | 3302263350 | 32600 | 32650 | 32650 | 32600 | 90 |
| 428 | 20240119 | 113900 | 3299328900 | 32650 | 32650 | 32650 | 32600 | 5 |
| 429 | 20240119 | 113800 | 3299165750 | 32650 | 32650 | 32650 | 32600 | 19 |
| 430 | 20240119 | 113700 | 3298545650 | 32650 | 32600 | 32650 | 32550 | 505 |
| 431 | 20240119 | 113600 | 3282083700 | 32600 | 32600 | 32600 | 32550 | 78 |
| 432 | 20240119 | 113500 | 3279542150 | 32600 | 32600 | 32600 | 32550 | 49 |
| 433 | 20240119 | 113400 | 3277944850 | 32600 | 32600 | 32600 | 32550 | 129 |
| 434 | 20240119 | 113300 | 3273742750 | 32600 | 32600 | 32600 | 32600 | 662 |
| 435 | 20240119 | 113200 | 3252161550 | 32600 | 32650 | 32650 | 32600 | 813 |
| 436 | 20240119 | 113100 | 3225652300 | 32600 | 32650 | 32650 | 32600 | 64 |
| 437 | 20240119 | 113000 | 3223562800 | 32600 | 32600 | 32650 | 32600 | 308 |
| 438 | 20240119 | 112900 | 3213520050 | 32600 | 32650 | 32650 | 32600 | 51 |
| 439 | 20240119 | 112800 | 3211855050 | 32650 | 32650 | 32650 | 32650 | 13 |
| 440 | 20240119 | 112700 | 3211430600 | 32600 | 32700 | 32700 | 32600 | 4952 |
| 441 | 20240119 | 112600 | 3049820050 | 32700 | 32700 | 32700 | 32700 | 152 |
| 442 | 20240119 | 112500 | 3044849650 | 32700 | 32750 | 32750 | 32700 | 230 |
| 443 | 20240119 | 112400 | 3037328350 | 32700 | 32750 | 32750 | 32700 | 213 |
| 444 | 20240119 | 112300 | 3030355200 | 32750 | 32750 | 32750 | 32700 | 63 |
| 445 | 20240119 | 112200 | 3028292000 | 32750 | 32650 | 32750 | 32650 | 158 |
| 446 | 20240119 | 112100 | 3023125300 | 32650 | 32650 | 32700 | 32650 | 102 |
| 447 | 20240119 | 112000 | 3019792500 | 32700 | 32700 | 32700 | 32700 | 447 |
| 448 | 20240119 | 111900 | 3005175600 | 32750 | 32700 | 32750 | 32700 | 55 |
| 449 | 20240119 | 111800 | 3003375350 | 32700 | 32700 | 32700 | 32700 | 242 |
| 450 | 20240119 | 111700 | 2995461950 | 32700 | 32650 | 32700 | 32650 | 3 |
| 451 | 20240119 | 111600 | 2995363900 | 32650 | 32650 | 32650 | 32600 | 150 |
| 452 | 20240119 | 111500 | 2990466800 | 32650 | 32600 | 32650 | 32600 | 123 |
| 453 | 20240119 | 111400 | 2986456750 | 32650 | 32650 | 32650 | 32600 | 232 |
| 454 | 20240119 | 111300 | 2978882000 | 32650 | 32650 | 32650 | 32650 | 137 |
| 455 | 20240119 | 111200 | 2974408950 | 32650 | 32650 | 32750 | 32650 | 415 |
| 456 | 20240119 | 111100 | 2960859000 | 32650 | 32650 | 32650 | 32650 | 11 |
| 457 | 20240119 | 111000 | 2960499850 | 32650 | 32650 | 32650 | 32650 | 555 |
| 458 | 20240119 | 110900 | 2942379100 | 32650 | 32800 | 32800 | 32650 | 1577 |
| 459 | 20240119 | 110800 | 2890863050 | 32800 | 32750 | 32800 | 32750 | 205 |
| 460 | 20240119 | 110700 | 2884139100 | 32800 | 32800 | 32800 | 32800 | 125 |
| 461 | 20240119 | 110600 | 2880039100 | 32700 | 32800 | 32800 | 32700 | 313 |
| 462 | 20240119 | 110500 | 2869800000 | 32750 | 32800 | 32850 | 32750 | 130 |
| 463 | 20240119 | 110400 | 2865540900 | 32800 | 32750 | 32800 | 32750 | 36 |
| 464 | 20240119 | 110300 | 2864360150 | 32750 | 32850 | 32850 | 32750 | 182 |
| 465 | 20240119 | 110200 | 2858398650 | 32850 | 32750 | 32850 | 32750 | 52 |
| 466 | 20240119 | 110100 | 2856691950 | 32750 | 32750 | 32850 | 32750 | 62 |
| 467 | 20240119 | 110000 | 2854656450 | 32750 | 32750 | 32750 | 32750 | 106 |
| 468 | 20240119 | 105900 | 2851184950 | 32750 | 32700 | 32850 | 32700 | 646 |
| 469 | 20240119 | 105800 | 2829996600 | 32700 | 32800 | 32850 | 32650 | 2279 |
| 470 | 20240119 | 105700 | 2755324300 | 32700 | 32700 | 32700 | 32700 | 324 |
| 471 | 20240119 | 105600 | 2744729500 | 32700 | 32700 | 32700 | 32700 | 100 |
| 472 | 20240119 | 105500 | 2741459500 | 32700 | 32800 | 32800 | 32700 | 823 |
| 473 | 20240119 | 105400 | 2714527350 | 32750 | 32750 | 32750 | 32700 | 274 |
| 474 | 20240119 | 105300 | 2705564900 | 32700 | 32800 | 32800 | 32700 | 537 |
| 475 | 20240119 | 105200 | 2687983650 | 32800 | 32700 | 32800 | 32700 | 110 |
| 476 | 20240119 | 105100 | 2684381550 | 32700 | 32750 | 32750 | 32700 | 53 |
| 477 | 20240119 | 105000 | 2682648200 | 32700 | 32750 | 32800 | 32700 | 518 |
| 478 | 20240119 | 104900 | 2665693950 | 32750 | 32750 | 32750 | 32750 | 592 |
| 479 | 20240119 | 104800 | 2646305950 | 32750 | 32850 | 32850 | 32750 | 189 |
| 480 | 20240119 | 104700 | 2640107000 | 32850 | 32850 | 32850 | 32800 | 1234 |
| 481 | 20240119 | 104600 | 2599593000 | 32850 | 32900 | 32900 | 32850 | 451 |
| 482 | 20240119 | 104500 | 2584777150 | 32900 | 32900 | 32900 | 32850 | 594 |
| 483 | 20240119 | 104400 | 2565234600 | 32900 | 32850 | 32900 | 32850 | 245 |
| 484 | 20240119 | 104300 | 2557175600 | 32850 | 32900 | 32900 | 32850 | 10 |
| 485 | 20240119 | 104200 | 2556846850 | 32900 | 32850 | 32900 | 32850 | 226 |
| 486 | 20240119 | 104100 | 2549411650 | 32900 | 32850 | 32900 | 32850 | 141 |
| 487 | 20240119 | 104000 | 2544773800 | 32800 | 32750 | 32850 | 32750 | 283 |
| 488 | 20240119 | 103900 | 2535492900 | 32800 | 32800 | 32800 | 32750 | 139 |
| 489 | 20240119 | 103800 | 2530933850 | 32800 | 32800 | 32800 | 32750 | 202 |
| 490 | 20240119 | 103700 | 2524308850 | 32750 | 32750 | 32800 | 32750 | 59 |
| 491 | 20240119 | 103600 | 2522375100 | 32750 | 32700 | 32800 | 32700 | 590 |
| 492 | 20240119 | 103500 | 2503052350 | 32700 | 32700 | 32750 | 32650 | 350 |
| 493 | 20240119 | 103400 | 2491604700 | 32750 | 32700 | 32750 | 32650 | 332 |
| 494 | 20240119 | 103300 | 2480746200 | 32700 | 32600 | 32700 | 32600 | 625 |
| 495 | 20240119 | 103200 | 2460312100 | 32700 | 32700 | 32750 | 32550 | 1431 |
| 496 | 20240119 | 103100 | 2413669500 | 32700 | 32650 | 32700 | 32600 | 632 |
| 497 | 20240119 | 103000 | 2393044850 | 32650 | 32600 | 32700 | 32600 | 555 |
| 498 | 20240119 | 102900 | 2374926800 | 32600 | 32650 | 32650 | 32600 | 1426 |
| 499 | 20240119 | 102800 | 2328410000 | 32600 | 32650 | 32700 | 32600 | 2699 |
| 500 | 20240119 | 102700 | 2240360900 | 32700 | 32700 | 32750 | 32700 | 937 |
| 501 | 20240119 | 102600 | 2209720550 | 32700 | 32750 | 32800 | 32700 | 1758 |
| 502 | 20240119 | 102500 | 2152161100 | 32800 | 32900 | 32900 | 32800 | 3821 |
| 503 | 20240119 | 102400 | 2026772100 | 32900 | 32900 | 32900 | 32850 | 74 |
| 504 | 20240119 | 102300 | 2024339200 | 32850 | 32900 | 32900 | 32850 | 148 |
| 505 | 20240119 | 102200 | 2019472900 | 32900 | 32900 | 32900 | 32900 | 3148 |
| 506 | 20240119 | 102100 | 1915903700 | 32900 | 32950 | 32950 | 32900 | 173 |
| 507 | 20240119 | 102000 | 1910206300 | 32900 | 32900 | 32950 | 32900 | 138 |
| 508 | 20240119 | 101900 | 1905664950 | 32950 | 33000 | 33000 | 32900 | 927 |
| 509 | 20240119 | 101800 | 1875120150 | 33000 | 32950 | 33000 | 32950 | 606 |
| 510 | 20240119 | 101700 | 1855150900 | 32950 | 33000 | 33050 | 32950 | 1050 |
| 511 | 20240119 | 101600 | 1820500700 | 33050 | 33000 | 33050 | 33000 | 8 |
| 512 | 20240119 | 101500 | 1820236400 | 33050 | 33050 | 33050 | 33050 | 35 |
| 513 | 20240119 | 101400 | 1819079650 | 33050 | 33050 | 33100 | 33050 | 415 |
| 514 | 20240119 | 101300 | 1805362800 | 33050 | 33100 | 33100 | 33050 | 75 |
| 515 | 20240119 | 101200 | 1802883500 | 33050 | 33050 | 33100 | 33000 | 446 |
| 516 | 20240119 | 101100 | 1788143250 | 33050 | 33050 | 33050 | 33000 | 55 |
| 517 | 20240119 | 101000 | 1786325600 | 33000 | 33000 | 33000 | 33000 | 22 |
| 518 | 20240119 | 100900 | 1785599600 | 33000 | 33000 | 33050 | 33000 | 262 |
| 519 | 20240119 | 100800 | 1776948550 | 33000 | 33050 | 33050 | 33000 | 717 |
| 520 | 20240119 | 100700 | 1753251850 | 33050 | 33050 | 33100 | 33050 | 141 |
| 521 | 20240119 | 100600 | 1748586700 | 33050 | 33050 | 33050 | 33050 | 19 |
| 522 | 20240119 | 100500 | 1747958750 | 33050 | 33150 | 33150 | 33050 | 7 |
| 523 | 20240119 | 100400 | 1747726900 | 33150 | 33100 | 33150 | 33100 | 89 |
| 524 | 20240119 | 100300 | 1744780500 | 33100 | 33150 | 33150 | 33100 | 49 |
| 525 | 20240119 | 100200 | 1743158300 | 33100 | 33100 | 33100 | 33000 | 781 |
| 526 | 20240119 | 100100 | 1717310350 | 33100 | 33100 | 33100 | 33000 | 2340 |
| 527 | 20240119 | 100000 | 1640042700 | 33100 | 33100 | 33150 | 33100 | 418 |
| 528 | 20240119 | 095900 | 1626206750 | 33100 | 33150 | 33150 | 33100 | 64 |
| 529 | 20240119 | 095800 | 1624088250 | 33100 | 33050 | 33100 | 33050 | 269 |
| 530 | 20240119 | 095700 | 1615187400 | 33100 | 33100 | 33100 | 33100 | 52 |
| 531 | 20240119 | 095600 | 1613466200 | 33050 | 33050 | 33100 | 33050 | 386 |
| 532 | 20240119 | 095500 | 1600695350 | 33050 | 33100 | 33100 | 33050 | 142 |
| 533 | 20240119 | 095400 | 1595995200 | 33100 | 33150 | 33150 | 33050 | 188 |
| 534 | 20240119 | 095300 | 1589771750 | 33150 | 33050 | 33150 | 33000 | 98 |
| 535 | 20240119 | 095200 | 1586530950 | 33000 | 33050 | 33150 | 33000 | 834 |
| 536 | 20240119 | 095100 | 1558982650 | 33050 | 33050 | 33100 | 33050 | 469 |
| 537 | 20240119 | 095000 | 1543482150 | 33050 | 33200 | 33200 | 33050 | 626 |
| 538 | 20240119 | 094900 | 1522780850 | 33200 | 33100 | 33200 | 33100 | 1015 |
| 539 | 20240119 | 094800 | 1489184250 | 33200 | 33150 | 33200 | 33150 | 658 |
| 540 | 20240119 | 094700 | 1467370250 | 33150 | 33150 | 33200 | 33150 | 74 |
| 541 | 20240119 | 094600 | 1464917000 | 33200 | 33150 | 33200 | 33150 | 1515 |
| 542 | 20240119 | 094500 | 1414664400 | 33100 | 33100 | 33150 | 33100 | 258 |
| 543 | 20240119 | 094400 | 1406112050 | 33150 | 33150 | 33150 | 33100 | 47 |
| 544 | 20240119 | 094300 | 1404554600 | 33150 | 33100 | 33150 | 33100 | 673 |
| 545 | 20240119 | 094200 | 1382254700 | 33150 | 33150 | 33150 | 33100 | 152 |
| 546 | 20240119 | 094100 | 1377218700 | 33100 | 33100 | 33150 | 33100 | 88 |
| 547 | 20240119 | 094000 | 1374305800 | 33150 | 33100 | 33150 | 33000 | 1620 |
| 548 | 20240119 | 093900 | 1320691350 | 33050 | 33100 | 33100 | 33050 | 275 |
| 549 | 20240119 | 093800 | 1311597050 | 33100 | 33150 | 33150 | 33100 | 819 |
| 550 | 20240119 | 093700 | 1284468850 | 33150 | 33150 | 33200 | 33150 | 665 |
| 551 | 20240119 | 093600 | 1262423950 | 33150 | 33200 | 33200 | 33150 | 169 |
| 552 | 20240119 | 093500 | 1256813250 | 33200 | 33200 | 33200 | 33150 | 530 |
| 553 | 20240119 | 093400 | 1239218400 | 33250 | 33200 | 33250 | 33150 | 771 |
| 554 | 20240119 | 093300 | 1213625700 | 33200 | 33250 | 33250 | 33150 | 395 |
| 555 | 20240119 | 093200 | 1200506400 | 33250 | 33250 | 33300 | 33150 | 1094 |
| 556 | 20240119 | 093100 | 1164087000 | 33150 | 33250 | 33250 | 33050 | 533 |
| 557 | 20240119 | 093000 | 1146412150 | 33250 | 33000 | 33250 | 33000 | 1070 |
| 558 | 20240119 | 092900 | 1110962400 | 32950 | 32900 | 33000 | 32900 | 2301 |
| 559 | 20240119 | 092800 | 1035103250 | 32900 | 32950 | 32950 | 32900 | 2096 |
| 560 | 20240119 | 092700 | 966072550 | 32950 | 32950 | 33000 | 32950 | 450 |
| 561 | 20240119 | 092600 | 951241950 | 33000 | 33000 | 33000 | 32950 | 539 |
| 562 | 20240119 | 092500 | 933461750 | 33000 | 33050 | 33050 | 33000 | 1181 |
| 563 | 20240119 | 092400 | 894488050 | 33050 | 33100 | 33100 | 33050 | 749 |
| 564 | 20240119 | 092300 | 869721500 | 33100 | 33100 | 33100 | 33050 | 468 |
| 565 | 20240119 | 092200 | 854251500 | 33100 | 33250 | 33250 | 33100 | 3012 |
| 566 | 20240119 | 092100 | 754383500 | 33200 | 33250 | 33250 | 33200 | 669 |
| 567 | 20240119 | 092000 | 732147050 | 33250 | 33250 | 33300 | 33250 | 554 |
| 568 | 20240119 | 091900 | 713724100 | 33250 | 33250 | 33300 | 33250 | 538 |
| 569 | 20240119 | 091800 | 695829000 | 33300 | 33250 | 33300 | 33250 | 396 |
| 570 | 20240119 | 091700 | 682655700 | 33250 | 33250 | 33300 | 33250 | 219 |
| 571 | 20240119 | 091600 | 675373100 | 33250 | 33250 | 33300 | 33250 | 809 |
| 572 | 20240119 | 091500 | 648472950 | 33300 | 33300 | 33300 | 33250 | 387 |
| 573 | 20240119 | 091400 | 635596200 | 33300 | 33300 | 33300 | 33250 | 463 |
| 574 | 20240119 | 091300 | 620178350 | 33300 | 33300 | 33300 | 33250 | 172 |
| 575 | 20240119 | 091200 | 614452050 | 33300 | 33350 | 33350 | 33300 | 198 |
| 576 | 20240119 | 091100 | 607855400 | 33350 | 33250 | 33350 | 33250 | 404 |
| 577 | 20240119 | 091000 | 594399150 | 33300 | 33350 | 33350 | 33300 | 728 |
| 578 | 20240119 | 090900 | 570146850 | 33350 | 33350 | 33400 | 33350 | 1928 |
| 579 | 20240119 | 090800 | 505760500 | 33400 | 33250 | 33400 | 33250 | 371 |
| 580 | 20240119 | 090700 | 493415950 | 33250 | 33250 | 33350 | 33250 | 221 |
| 581 | 20240119 | 090600 | 486062350 | 33250 | 33400 | 33400 | 33250 | 1726 |
| 582 | 20240119 | 090500 | 428490450 | 33400 | 33300 | 33450 | 33250 | 3473 |
| 583 | 20240119 | 090400 | 312699800 | 33250 | 33350 | 33350 | 33250 | 473 |
| 584 | 20240119 | 090300 | 296943900 | 33350 | 33400 | 33450 | 33300 | 1052 |
| 585 | 20240119 | 090200 | 261782250 | 33400 | 33400 | 33450 | 33200 | 1186 |
| 586 | 20240119 | 090100 | 222269950 | 33400 | 33300 | 33400 | 33100 | 982 |
| 587 | 20240119 | 090000 | 189603400 | 33450 | 33000 | 33600 | 33000 | 5724 |