32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240115 | 185300 | 19742216850 | 38050 | 38050 | 38050 | 38050 | 14228 |
| 3 | 20240115 | 185200 | 19742216850 | 38050 | 38050 | 38050 | 38050 | 0 |
| 4 | 20240115 | 185100 | 19742216850 | 38050 | 38050 | 38050 | 38050 | 0 |
| 5 | 20240115 | 185000 | 19742216850 | 38050 | 38050 | 38050 | 38050 | 0 |
| 6 | 20240115 | 184900 | 19742216850 | 38050 | 38050 | 38050 | 38050 | 0 |
| 7 | 20240115 | 184800 | 19742216850 | 38050 | 38050 | 38050 | 38050 | 0 |
| 8 | 20240115 | 184700 | 19742216850 | 38050 | 38050 | 38050 | 38050 | 0 |
| 9 | 20240115 | 184600 | 19742216850 | 38050 | 38050 | 38050 | 38050 | 0 |
| 10 | 20240115 | 184500 | 19742216850 | 38050 | 38050 | 38050 | 38050 | 0 |
| 11 | 20240115 | 184400 | 19742216850 | 38050 | 38050 | 38050 | 38050 | 0 |
| 12 | 20240115 | 184300 | 19742216850 | 38050 | 38050 | 38050 | 38050 | 0 |
| 13 | 20240115 | 184200 | 19742216850 | 38050 | 38050 | 38050 | 38050 | 0 |
| 14 | 20240115 | 184100 | 19742216850 | 38050 | 38050 | 38050 | 38050 | 0 |
| 15 | 20240115 | 184000 | 19742216850 | 38050 | 38050 | 38050 | 38050 | 0 |
| 16 | 20240115 | 183900 | 19742216850 | 38050 | 38050 | 38050 | 38050 | 0 |
| 17 | 20240115 | 183800 | 19742216850 | 38050 | 38050 | 38050 | 38050 | 0 |
| 18 | 20240115 | 183700 | 19742216850 | 38050 | 38050 | 38050 | 38050 | 0 |
| 19 | 20240115 | 183600 | 19742216850 | 38050 | 38050 | 38050 | 38050 | 0 |
| 20 | 20240115 | 183500 | 19742216850 | 38050 | 38050 | 38050 | 38050 | 0 |
| 21 | 20240115 | 183400 | 19742216850 | 38050 | 38050 | 38050 | 38050 | 0 |
| 22 | 20240115 | 183300 | 19742216850 | 38050 | 38050 | 38050 | 38050 | 0 |
| 23 | 20240115 | 183200 | 19742216850 | 38050 | 38050 | 38050 | 38050 | 0 |
| 24 | 20240115 | 183100 | 19742216850 | 38050 | 38050 | 38050 | 38050 | 0 |
| 25 | 20240115 | 183000 | 19742216850 | 38050 | 38050 | 38050 | 38050 | 0 |
| 26 | 20240115 | 182900 | 19742216850 | 38050 | 38050 | 38050 | 38050 | 0 |
| 27 | 20240115 | 182800 | 19742216850 | 38050 | 38050 | 38050 | 38050 | 0 |
| 28 | 20240115 | 182700 | 19742216850 | 38050 | 38050 | 38050 | 38050 | 0 |
| 29 | 20240115 | 182600 | 19742216850 | 38050 | 38050 | 38050 | 38050 | 0 |
| 30 | 20240115 | 182500 | 19742216850 | 38050 | 38050 | 38050 | 38050 | 0 |
| 31 | 20240115 | 182400 | 19742216850 | 38050 | 38050 | 38050 | 38050 | 0 |
| 32 | 20240115 | 182300 | 19742216850 | 38050 | 38050 | 38050 | 38050 | 14228 |
| 33 | 20240115 | 182200 | 19742216850 | 38050 | 38050 | 38050 | 38050 | 0 |
| 34 | 20240115 | 182100 | 19742216850 | 38050 | 38050 | 38050 | 38050 | 0 |
| 35 | 20240115 | 182000 | 19742216850 | 38050 | 38050 | 38050 | 38050 | 0 |
| 36 | 20240115 | 181900 | 19742216850 | 38050 | 38050 | 38050 | 38050 | 0 |
| 37 | 20240115 | 181800 | 19742216850 | 38050 | 38050 | 38050 | 38050 | 0 |
| 38 | 20240115 | 181700 | 19742216850 | 38050 | 38050 | 38050 | 38050 | 0 |
| 39 | 20240115 | 181600 | 19742216850 | 38050 | 38050 | 38050 | 38050 | 0 |
| 40 | 20240115 | 181500 | 19742216850 | 38050 | 38050 | 38050 | 38050 | 0 |
| 41 | 20240115 | 181400 | 19742216850 | 38050 | 38050 | 38050 | 38050 | 0 |
| 42 | 20240115 | 181300 | 19742216850 | 38050 | 38050 | 38050 | 38050 | 0 |
| 43 | 20240115 | 181200 | 19742216850 | 38050 | 38050 | 38050 | 38050 | 0 |
| 44 | 20240115 | 181100 | 19742216850 | 38050 | 38050 | 38050 | 38050 | 0 |
| 45 | 20240115 | 181000 | 19742216850 | 38050 | 38050 | 38050 | 38050 | 0 |
| 46 | 20240115 | 180900 | 19742216850 | 38050 | 38050 | 38050 | 38050 | 0 |
| 47 | 20240115 | 180800 | 19742216850 | 38050 | 38050 | 38050 | 38050 | 0 |
| 48 | 20240115 | 180700 | 19742216850 | 38050 | 38050 | 38050 | 38050 | 0 |
| 49 | 20240115 | 180600 | 19742216850 | 38050 | 38050 | 38050 | 38050 | 0 |
| 50 | 20240115 | 180500 | 19742216850 | 38050 | 38050 | 38050 | 38050 | 0 |
| 51 | 20240115 | 180400 | 19742216850 | 38050 | 38050 | 38050 | 38050 | 0 |
| 52 | 20240115 | 180300 | 19742216850 | 38050 | 38050 | 38050 | 38050 | 0 |
| 53 | 20240115 | 180200 | 19742216850 | 38050 | 38050 | 38050 | 38050 | 0 |
| 54 | 20240115 | 180100 | 19742216850 | 38050 | 38050 | 38050 | 38050 | 0 |
| 55 | 20240115 | 180000 | 19742216850 | 38050 | 38050 | 38050 | 38050 | 0 |
| 56 | 20240115 | 175900 | 19742216850 | 38050 | 38050 | 38050 | 38050 | 0 |
| 57 | 20240115 | 175800 | 19742216850 | 38050 | 38050 | 38050 | 38050 | 0 |
| 58 | 20240115 | 175700 | 19742216850 | 38050 | 38050 | 38050 | 38050 | 0 |
| 59 | 20240115 | 175600 | 19742216850 | 38050 | 38050 | 38050 | 38050 | 0 |
| 60 | 20240115 | 175500 | 19742216850 | 38050 | 38050 | 38050 | 38050 | 0 |
| 61 | 20240115 | 175400 | 19742216850 | 38050 | 38050 | 38050 | 38050 | 0 |
| 62 | 20240115 | 175300 | 19742216850 | 38050 | 38050 | 38050 | 38050 | 14228 |
| 63 | 20240115 | 175200 | 19742216850 | 38050 | 38050 | 38050 | 38050 | 0 |
| 64 | 20240115 | 175100 | 19742216850 | 38050 | 38050 | 38050 | 38050 | 0 |
| 65 | 20240115 | 175000 | 19742216850 | 38050 | 38050 | 38050 | 38050 | 0 |
| 66 | 20240115 | 174900 | 19742216850 | 38050 | 38050 | 38050 | 38050 | 0 |
| 67 | 20240115 | 174800 | 19742216850 | 38050 | 38050 | 38050 | 38050 | 0 |
| 68 | 20240115 | 174700 | 19742216850 | 38050 | 38050 | 38050 | 38050 | 0 |
| 69 | 20240115 | 174600 | 19742216850 | 38050 | 38050 | 38050 | 38050 | 0 |
| 70 | 20240115 | 174500 | 19742216850 | 38050 | 38050 | 38050 | 38050 | 0 |
| 71 | 20240115 | 174400 | 19742216850 | 38050 | 38050 | 38050 | 38050 | 0 |
| 72 | 20240115 | 174300 | 19742216850 | 38050 | 38050 | 38050 | 38050 | 0 |
| 73 | 20240115 | 174200 | 19742216850 | 38050 | 38050 | 38050 | 38050 | 0 |
| 74 | 20240115 | 174100 | 19742216850 | 38050 | 38050 | 38050 | 38050 | 0 |
| 75 | 20240115 | 174000 | 19742216850 | 38050 | 38050 | 38050 | 38050 | 0 |
| 76 | 20240115 | 173900 | 19742216850 | 38050 | 38050 | 38050 | 38050 | 0 |
| 77 | 20240115 | 173800 | 19742216850 | 38050 | 38050 | 38050 | 38050 | 0 |
| 78 | 20240115 | 173700 | 19742216850 | 38050 | 38050 | 38050 | 38050 | 0 |
| 79 | 20240115 | 173600 | 19742216850 | 38050 | 38050 | 38050 | 38050 | 0 |
| 80 | 20240115 | 173500 | 19742216850 | 38050 | 38050 | 38050 | 38050 | 0 |
| 81 | 20240115 | 173400 | 19742216850 | 38050 | 38050 | 38050 | 38050 | 0 |
| 82 | 20240115 | 173300 | 19742216850 | 38050 | 38050 | 38050 | 38050 | 0 |
| 83 | 20240115 | 173200 | 19742216850 | 38050 | 38050 | 38050 | 38050 | 0 |
| 84 | 20240115 | 173100 | 19742216850 | 38050 | 38050 | 38050 | 38050 | 0 |
| 85 | 20240115 | 173000 | 19742216850 | 38050 | 38050 | 38050 | 38050 | 0 |
| 86 | 20240115 | 172900 | 19742216850 | 38050 | 38050 | 38050 | 38050 | 0 |
| 87 | 20240115 | 172800 | 19742216850 | 38050 | 38050 | 38050 | 38050 | 0 |
| 88 | 20240115 | 172700 | 19742216850 | 38050 | 38050 | 38050 | 38050 | 0 |
| 89 | 20240115 | 172600 | 19742216850 | 38050 | 38050 | 38050 | 38050 | 0 |
| 90 | 20240115 | 172500 | 19742216850 | 38050 | 38050 | 38050 | 38050 | 0 |
| 91 | 20240115 | 172400 | 19742216850 | 38050 | 38050 | 38050 | 38050 | 0 |
| 92 | 20240115 | 172300 | 19742216850 | 38050 | 38050 | 38050 | 38050 | 14228 |
| 93 | 20240115 | 172200 | 19742216850 | 38050 | 38050 | 38050 | 38050 | 0 |
| 94 | 20240115 | 172100 | 19742216850 | 38050 | 38050 | 38050 | 38050 | 0 |
| 95 | 20240115 | 172000 | 19742216850 | 38050 | 38050 | 38050 | 38050 | 0 |
| 96 | 20240115 | 171900 | 19742216850 | 38050 | 38050 | 38050 | 38050 | 0 |
| 97 | 20240115 | 171800 | 19742216850 | 38050 | 38050 | 38050 | 38050 | 0 |
| 98 | 20240115 | 171700 | 19742216850 | 38050 | 38050 | 38050 | 38050 | 0 |
| 99 | 20240115 | 171600 | 19742216850 | 38050 | 38050 | 38050 | 38050 | 0 |
| 100 | 20240115 | 171500 | 19742216850 | 38050 | 38050 | 38050 | 38050 | 0 |
| 101 | 20240115 | 171400 | 19742216850 | 38050 | 38050 | 38050 | 38050 | 0 |
| 102 | 20240115 | 171300 | 19742216850 | 38050 | 38050 | 38050 | 38050 | 0 |
| 103 | 20240115 | 171200 | 19742216850 | 38050 | 38050 | 38050 | 38050 | 0 |
| 104 | 20240115 | 171100 | 19742216850 | 38050 | 38050 | 38050 | 38050 | 0 |
| 105 | 20240115 | 171000 | 19742216850 | 38050 | 38050 | 38050 | 38050 | 0 |
| 106 | 20240115 | 170900 | 19742216850 | 38050 | 38050 | 38050 | 38050 | 0 |
| 107 | 20240115 | 170800 | 19742216850 | 38050 | 38050 | 38050 | 38050 | 0 |
| 108 | 20240115 | 170700 | 19742216850 | 38050 | 38050 | 38050 | 38050 | 0 |
| 109 | 20240115 | 170600 | 19742216850 | 38050 | 38050 | 38050 | 38050 | 0 |
| 110 | 20240115 | 170500 | 19742216850 | 38050 | 38050 | 38050 | 38050 | 0 |
| 111 | 20240115 | 170400 | 19742216850 | 38050 | 38050 | 38050 | 38050 | 0 |
| 112 | 20240115 | 170300 | 19742216850 | 38050 | 38050 | 38050 | 38050 | 0 |
| 113 | 20240115 | 170200 | 19742216850 | 38050 | 38050 | 38050 | 38050 | 0 |
| 114 | 20240115 | 170100 | 19742216850 | 38050 | 38050 | 38050 | 38050 | 0 |
| 115 | 20240115 | 170000 | 19742216850 | 38050 | 38050 | 38050 | 38050 | 0 |
| 116 | 20240115 | 165900 | 19742216850 | 38050 | 38050 | 38050 | 38050 | 0 |
| 117 | 20240115 | 165800 | 19742216850 | 38050 | 38050 | 38050 | 38050 | 0 |
| 118 | 20240115 | 165700 | 19742216850 | 38050 | 38050 | 38050 | 38050 | 0 |
| 119 | 20240115 | 165600 | 19742216850 | 38050 | 38050 | 38050 | 38050 | 0 |
| 120 | 20240115 | 165500 | 19742216850 | 38050 | 38050 | 38050 | 38050 | 0 |
| 121 | 20240115 | 165400 | 19742216850 | 38050 | 38050 | 38050 | 38050 | 0 |
| 122 | 20240115 | 165300 | 19742216850 | 38050 | 38050 | 38050 | 38050 | 14228 |
| 123 | 20240115 | 165200 | 19742216850 | 38050 | 38050 | 38050 | 38050 | 0 |
| 124 | 20240115 | 165100 | 19742216850 | 38050 | 38050 | 38050 | 38050 | 0 |
| 125 | 20240115 | 165000 | 19742216850 | 38050 | 38050 | 38050 | 38050 | 0 |
| 126 | 20240115 | 164900 | 19742216850 | 38050 | 38050 | 38050 | 38050 | 0 |
| 127 | 20240115 | 164800 | 19742216850 | 38050 | 38050 | 38050 | 38050 | 0 |
| 128 | 20240115 | 164700 | 19742216850 | 38050 | 38050 | 38050 | 38050 | 0 |
| 129 | 20240115 | 164600 | 19742216850 | 38050 | 38050 | 38050 | 38050 | 0 |
| 130 | 20240115 | 164500 | 19742216850 | 38050 | 38050 | 38050 | 38050 | 0 |
| 131 | 20240115 | 164400 | 19742216850 | 38050 | 38050 | 38050 | 38050 | 0 |
| 132 | 20240115 | 164300 | 19742216850 | 38050 | 38050 | 38050 | 38050 | 0 |
| 133 | 20240115 | 164200 | 19742216850 | 38050 | 38050 | 38050 | 38050 | 0 |
| 134 | 20240115 | 164100 | 19742216850 | 38050 | 38050 | 38050 | 38050 | 0 |
| 135 | 20240115 | 164000 | 19742216850 | 38050 | 38050 | 38050 | 38050 | 0 |
| 136 | 20240115 | 163900 | 19742216850 | 38050 | 38050 | 38050 | 38050 | 0 |
| 137 | 20240115 | 163800 | 19742216850 | 38050 | 38050 | 38050 | 38050 | 0 |
| 138 | 20240115 | 163700 | 19742216850 | 38050 | 38050 | 38050 | 38050 | 0 |
| 139 | 20240115 | 163600 | 19742216850 | 38050 | 38050 | 38050 | 38050 | 0 |
| 140 | 20240115 | 163500 | 19742216850 | 38050 | 38050 | 38050 | 38050 | 0 |
| 141 | 20240115 | 163400 | 19742216850 | 38050 | 38050 | 38050 | 38050 | 0 |
| 142 | 20240115 | 163300 | 19742216850 | 38050 | 38050 | 38050 | 38050 | 0 |
| 143 | 20240115 | 163200 | 19742216850 | 38050 | 38050 | 38050 | 38050 | 0 |
| 144 | 20240115 | 163100 | 19742216850 | 38050 | 38050 | 38050 | 38050 | 0 |
| 145 | 20240115 | 163000 | 19742216850 | 38050 | 38050 | 38050 | 38050 | 0 |
| 146 | 20240115 | 162900 | 19742216850 | 38050 | 38050 | 38050 | 38050 | 0 |
| 147 | 20240115 | 162800 | 19742216850 | 38050 | 38050 | 38050 | 38050 | 0 |
| 148 | 20240115 | 162700 | 19742216850 | 38050 | 38050 | 38050 | 38050 | 0 |
| 149 | 20240115 | 162600 | 19742216850 | 38050 | 38050 | 38050 | 38050 | 0 |
| 150 | 20240115 | 162500 | 19742216850 | 38050 | 38050 | 38050 | 38050 | 0 |
| 151 | 20240115 | 162400 | 19742216850 | 38050 | 38050 | 38050 | 38050 | 0 |
| 152 | 20240115 | 162300 | 19742216850 | 38050 | 38050 | 38050 | 38050 | 14228 |
| 153 | 20240115 | 162200 | 19742216850 | 38050 | 38050 | 38050 | 38050 | 0 |
| 154 | 20240115 | 162100 | 19742216850 | 38050 | 38050 | 38050 | 38050 | 0 |
| 155 | 20240115 | 162000 | 19742216850 | 38050 | 38050 | 38050 | 38050 | 0 |
| 156 | 20240115 | 161900 | 19742216850 | 38050 | 38050 | 38050 | 38050 | 0 |
| 157 | 20240115 | 161800 | 19742216850 | 38050 | 38050 | 38050 | 38050 | 0 |
| 158 | 20240115 | 161700 | 19742216850 | 38050 | 38050 | 38050 | 38050 | 0 |
| 159 | 20240115 | 161600 | 19742216850 | 38050 | 38050 | 38050 | 38050 | 0 |
| 160 | 20240115 | 161500 | 19742216850 | 38050 | 38050 | 38050 | 38050 | 0 |
| 161 | 20240115 | 161400 | 19742216850 | 38050 | 38050 | 38050 | 38050 | 0 |
| 162 | 20240115 | 161300 | 19742216850 | 38050 | 38050 | 38050 | 38050 | 0 |
| 163 | 20240115 | 161200 | 19742216850 | 38050 | 38050 | 38050 | 38050 | 0 |
| 164 | 20240115 | 161100 | 19742216850 | 38050 | 38050 | 38050 | 38050 | 0 |
| 165 | 20240115 | 161000 | 19742216850 | 38050 | 38050 | 38050 | 38050 | 0 |
| 166 | 20240115 | 160900 | 19742216850 | 38050 | 38050 | 38050 | 38050 | 0 |
| 167 | 20240115 | 160800 | 19742216850 | 38050 | 38050 | 38050 | 38050 | 0 |
| 168 | 20240115 | 160700 | 19742216850 | 38050 | 38050 | 38050 | 38050 | 0 |
| 169 | 20240115 | 160600 | 19742216850 | 38050 | 38050 | 38050 | 38050 | 0 |
| 170 | 20240115 | 160500 | 19742216850 | 38050 | 38050 | 38050 | 38050 | 0 |
| 171 | 20240115 | 160400 | 19742216850 | 38050 | 38050 | 38050 | 38050 | 0 |
| 172 | 20240115 | 160300 | 19742216850 | 38050 | 38050 | 38050 | 38050 | 0 |
| 173 | 20240115 | 160200 | 19742216850 | 38050 | 38050 | 38050 | 38050 | 0 |
| 174 | 20240115 | 160100 | 19742216850 | 38050 | 38050 | 38050 | 38050 | 0 |
| 175 | 20240115 | 160000 | 19742216850 | 38050 | 38050 | 38050 | 38050 | 0 |
| 176 | 20240115 | 155900 | 19742216850 | 38050 | 38050 | 38050 | 38050 | 0 |
| 177 | 20240115 | 155800 | 19742216850 | 38050 | 38050 | 38050 | 38050 | 0 |
| 178 | 20240115 | 155700 | 19742216850 | 38050 | 38050 | 38050 | 38050 | 0 |
| 179 | 20240115 | 155600 | 19742216850 | 38050 | 38050 | 38050 | 38050 | 0 |
| 180 | 20240115 | 155500 | 19742216850 | 38050 | 38050 | 38050 | 38050 | 0 |
| 181 | 20240115 | 155400 | 19742216850 | 38050 | 38050 | 38050 | 38050 | 0 |
| 182 | 20240115 | 155300 | 19742216850 | 38050 | 38050 | 38050 | 38050 | 14228 |
| 183 | 20240115 | 155200 | 19742216850 | 38050 | 38050 | 38050 | 38050 | 0 |
| 184 | 20240115 | 155100 | 19742216850 | 38050 | 38050 | 38050 | 38050 | 0 |
| 185 | 20240115 | 155000 | 19742216850 | 38050 | 38050 | 38050 | 38050 | 0 |
| 186 | 20240115 | 154900 | 19742216850 | 38050 | 38050 | 38050 | 38050 | 0 |
| 187 | 20240115 | 154800 | 19742216850 | 38050 | 38050 | 38050 | 38050 | 0 |
| 188 | 20240115 | 154700 | 19742216850 | 38050 | 38050 | 38050 | 38050 | 0 |
| 189 | 20240115 | 154600 | 19742216850 | 38050 | 38050 | 38050 | 38050 | 0 |
| 190 | 20240115 | 154500 | 19742216850 | 38050 | 38050 | 38050 | 38050 | 0 |
| 191 | 20240115 | 154400 | 19742216850 | 38050 | 38050 | 38050 | 38050 | 0 |
| 192 | 20240115 | 154300 | 19742216850 | 38050 | 38050 | 38050 | 38050 | 0 |
| 193 | 20240115 | 154200 | 19742216850 | 38050 | 38050 | 38050 | 38050 | 0 |
| 194 | 20240115 | 154100 | 19742216850 | 38050 | 38050 | 38050 | 38050 | 0 |
| 195 | 20240115 | 154000 | 19742216850 | 38050 | 38050 | 38050 | 38050 | 0 |
| 196 | 20240115 | 153900 | 19742216850 | 38050 | 38050 | 38050 | 38050 | 0 |
| 197 | 20240115 | 153800 | 19742216850 | 38050 | 38050 | 38050 | 38050 | 0 |
| 198 | 20240115 | 153700 | 19742216850 | 38050 | 38050 | 38050 | 38050 | 0 |
| 199 | 20240115 | 153600 | 19742216850 | 38050 | 38050 | 38050 | 38050 | 0 |
| 200 | 20240115 | 153500 | 19742216850 | 38050 | 38050 | 38050 | 38050 | 0 |
| 201 | 20240115 | 153400 | 19742216850 | 38050 | 38050 | 38050 | 38050 | 0 |
| 202 | 20240115 | 153300 | 19742216850 | 38050 | 38050 | 38050 | 38050 | 0 |
| 203 | 20240115 | 153200 | 19742216850 | 38050 | 38050 | 38050 | 38050 | 0 |
| 204 | 20240115 | 153100 | 19742216850 | 38050 | 38050 | 38050 | 38050 | 0 |
| 205 | 20240115 | 153000 | 19742216850 | 38050 | 38050 | 38050 | 38050 | 14228 |
| 206 | 20240115 | 152900 | 19200841450 | 38050 | 38050 | 38050 | 38050 | 0 |
| 207 | 20240115 | 152800 | 19200841450 | 38050 | 38050 | 38050 | 38050 | 0 |
| 208 | 20240115 | 152700 | 19200841450 | 38050 | 38050 | 38050 | 38050 | 0 |
| 209 | 20240115 | 152600 | 19200841450 | 38050 | 38050 | 38050 | 38050 | 0 |
| 210 | 20240115 | 152500 | 19200841450 | 38050 | 38050 | 38050 | 38050 | 0 |
| 211 | 20240115 | 152400 | 19200841450 | 38050 | 38050 | 38050 | 38050 | 0 |
| 212 | 20240115 | 152300 | 19200841450 | 38050 | 38050 | 38050 | 38050 | 0 |
| 213 | 20240115 | 152200 | 19200841450 | 38050 | 38050 | 38050 | 38050 | 0 |
| 214 | 20240115 | 152100 | 19200841450 | 38050 | 38050 | 38050 | 38050 | 0 |
| 215 | 20240115 | 152000 | 19200841450 | 38050 | 38050 | 38050 | 38050 | 0 |
| 216 | 20240115 | 151900 | 19200841450 | 38050 | 38050 | 38100 | 38000 | 2710 |
| 217 | 20240115 | 151800 | 19097754000 | 38000 | 38050 | 38050 | 37950 | 1829 |
| 218 | 20240115 | 151700 | 19028258000 | 38050 | 37950 | 38050 | 37950 | 1114 |
| 219 | 20240115 | 151600 | 18985910350 | 37950 | 38000 | 38050 | 37950 | 2104 |
| 220 | 20240115 | 151500 | 18905982100 | 38050 | 38100 | 38150 | 37900 | 4618 |
| 221 | 20240115 | 151400 | 18730369600 | 38100 | 38050 | 38100 | 38000 | 1826 |
| 222 | 20240115 | 151300 | 18660822400 | 38100 | 38000 | 38100 | 37950 | 1419 |
| 223 | 20240115 | 151200 | 18606812500 | 38050 | 38050 | 38050 | 37950 | 616 |
| 224 | 20240115 | 151100 | 18583387300 | 37950 | 38000 | 38000 | 37950 | 1168 |
| 225 | 20240115 | 151000 | 18539020500 | 38000 | 38100 | 38100 | 38000 | 311 |
| 226 | 20240115 | 150900 | 18527184500 | 38050 | 38050 | 38100 | 38000 | 2030 |
| 227 | 20240115 | 150800 | 18449939450 | 38050 | 38000 | 38100 | 37950 | 1190 |
| 228 | 20240115 | 150700 | 18404652850 | 38100 | 38050 | 38100 | 38000 | 1162 |
| 229 | 20240115 | 150600 | 18360445300 | 38000 | 38100 | 38150 | 38000 | 808 |
| 230 | 20240115 | 150500 | 18329681950 | 38100 | 38050 | 38150 | 38000 | 669 |
| 231 | 20240115 | 150400 | 18304200950 | 38050 | 38100 | 38150 | 38050 | 659 |
| 232 | 20240115 | 150300 | 18279100550 | 38050 | 38200 | 38200 | 38050 | 900 |
| 233 | 20240115 | 150200 | 18244810850 | 38150 | 38150 | 38150 | 38050 | 2297 |
| 234 | 20240115 | 150100 | 18157233650 | 38150 | 37950 | 38150 | 37950 | 3089 |
| 235 | 20240115 | 150000 | 18039728950 | 37950 | 37900 | 37950 | 37850 | 2548 |
| 236 | 20240115 | 145900 | 17943114250 | 37900 | 37750 | 37950 | 37700 | 7812 |
| 237 | 20240115 | 145800 | 17647653650 | 37800 | 37750 | 37800 | 37700 | 1347 |
| 238 | 20240115 | 145700 | 17596776950 | 37750 | 37750 | 37800 | 37750 | 1532 |
| 239 | 20240115 | 145600 | 17538936350 | 37750 | 37750 | 37850 | 37700 | 5561 |
| 240 | 20240115 | 145500 | 17329007350 | 37750 | 37700 | 37850 | 37700 | 1804 |
| 241 | 20240115 | 145400 | 17260903850 | 37700 | 37800 | 37800 | 37700 | 1137 |
| 242 | 20240115 | 145300 | 17217965100 | 37750 | 37700 | 37800 | 37700 | 2109 |
| 243 | 20240115 | 145200 | 17138352000 | 37800 | 37800 | 37800 | 37700 | 1206 |
| 244 | 20240115 | 145100 | 17092846000 | 37800 | 37700 | 37800 | 37700 | 1924 |
| 245 | 20240115 | 145000 | 17020175550 | 37700 | 37750 | 37750 | 37650 | 1598 |
| 246 | 20240115 | 144900 | 16959912750 | 37650 | 37700 | 37850 | 37600 | 4256 |
| 247 | 20240115 | 144800 | 16799536450 | 37650 | 37800 | 37800 | 37650 | 1539 |
| 248 | 20240115 | 144700 | 16741512300 | 37800 | 37800 | 37800 | 37650 | 1384 |
| 249 | 20240115 | 144600 | 16689275650 | 37800 | 37700 | 37800 | 37650 | 2531 |
| 250 | 20240115 | 144500 | 16593815700 | 37700 | 37850 | 37850 | 37650 | 5697 |
| 251 | 20240115 | 144400 | 16379006950 | 37850 | 37850 | 37850 | 37750 | 3108 |
| 252 | 20240115 | 144300 | 16261460350 | 37800 | 37850 | 37900 | 37800 | 1391 |
| 253 | 20240115 | 144200 | 16208839600 | 37850 | 37850 | 37950 | 37850 | 1724 |
| 254 | 20240115 | 144100 | 16143550900 | 37800 | 37850 | 37900 | 37800 | 756 |
| 255 | 20240115 | 144000 | 16114943800 | 37850 | 37850 | 37850 | 37750 | 695 |
| 256 | 20240115 | 143900 | 16088650550 | 37850 | 37850 | 37900 | 37750 | 1746 |
| 257 | 20240115 | 143800 | 16022601300 | 37850 | 37750 | 37850 | 37750 | 410 |
| 258 | 20240115 | 143700 | 16007102100 | 37750 | 37750 | 37900 | 37750 | 2079 |
| 259 | 20240115 | 143600 | 15928513500 | 37750 | 37850 | 37900 | 37750 | 600 |
| 260 | 20240115 | 143500 | 15905821550 | 37850 | 37800 | 37900 | 37750 | 3436 |
| 261 | 20240115 | 143400 | 15775906700 | 37800 | 37850 | 37900 | 37800 | 1315 |
| 262 | 20240115 | 143300 | 15726140150 | 37900 | 37900 | 38000 | 37850 | 943 |
| 263 | 20240115 | 143200 | 15690402200 | 37900 | 37900 | 37950 | 37850 | 1802 |
| 264 | 20240115 | 143100 | 15622143550 | 37850 | 38000 | 38000 | 37850 | 8533 |
| 265 | 20240115 | 143000 | 15298776700 | 38000 | 37950 | 38000 | 37950 | 1794 |
| 266 | 20240115 | 142900 | 15230680200 | 37950 | 38000 | 38000 | 37950 | 1124 |
| 267 | 20240115 | 142800 | 15188009200 | 38000 | 38000 | 38050 | 37950 | 616 |
| 268 | 20240115 | 142700 | 15164605850 | 38000 | 38050 | 38050 | 37950 | 2284 |
| 269 | 20240115 | 142600 | 15077812100 | 38000 | 38000 | 38050 | 38000 | 692 |
| 270 | 20240115 | 142500 | 15051496400 | 38000 | 38050 | 38050 | 38000 | 897 |
| 271 | 20240115 | 142400 | 15017370400 | 38000 | 38050 | 38100 | 38000 | 395 |
| 272 | 20240115 | 142300 | 15002348200 | 38050 | 38000 | 38100 | 38000 | 498 |
| 273 | 20240115 | 142200 | 14983400300 | 38000 | 38050 | 38100 | 38000 | 501 |
| 274 | 20240115 | 142100 | 14964338450 | 38050 | 38000 | 38100 | 38000 | 1235 |
| 275 | 20240115 | 142000 | 14917342700 | 38000 | 38050 | 38100 | 38000 | 412 |
| 276 | 20240115 | 141900 | 14901671750 | 38000 | 38050 | 38100 | 38000 | 1642 |
| 277 | 20240115 | 141800 | 14839224650 | 38100 | 38050 | 38100 | 38000 | 524 |
| 278 | 20240115 | 141700 | 14819283800 | 38050 | 38100 | 38100 | 38000 | 970 |
| 279 | 20240115 | 141600 | 14782377600 | 38050 | 38000 | 38150 | 38000 | 1118 |
| 280 | 20240115 | 141500 | 14739798600 | 38000 | 37950 | 38050 | 37950 | 1925 |
| 281 | 20240115 | 141400 | 14666702200 | 38000 | 38050 | 38100 | 38000 | 7576 |
| 282 | 20240115 | 141300 | 14378782400 | 38050 | 38050 | 38100 | 38000 | 2449 |
| 283 | 20240115 | 141200 | 14285594800 | 38050 | 38050 | 38150 | 38050 | 366 |
| 284 | 20240115 | 141100 | 14271655650 | 38100 | 38050 | 38100 | 38050 | 767 |
| 285 | 20240115 | 141000 | 14242460650 | 38050 | 38050 | 38150 | 38000 | 904 |
| 286 | 20240115 | 140900 | 14208065150 | 38100 | 38050 | 38100 | 38050 | 946 |
| 287 | 20240115 | 140800 | 14172058400 | 38050 | 38050 | 38100 | 38000 | 339 |
| 288 | 20240115 | 140700 | 14159164850 | 38050 | 38100 | 38150 | 38050 | 2226 |
| 289 | 20240115 | 140600 | 14074449100 | 38100 | 38150 | 38150 | 38050 | 1604 |
| 290 | 20240115 | 140500 | 14013369100 | 38100 | 38150 | 38200 | 38100 | 2241 |
| 291 | 20240115 | 140400 | 13927949250 | 38150 | 38200 | 38200 | 38150 | 700 |
| 292 | 20240115 | 140300 | 13901218500 | 38150 | 38250 | 38250 | 38150 | 625 |
| 293 | 20240115 | 140200 | 13877335100 | 38250 | 38250 | 38300 | 38150 | 573 |
| 294 | 20240115 | 140100 | 13855428900 | 38250 | 38200 | 38250 | 38200 | 509 |
| 295 | 20240115 | 140000 | 13835977150 | 38200 | 38250 | 38250 | 38200 | 324 |
| 296 | 20240115 | 135900 | 13823596500 | 38250 | 38200 | 38250 | 38150 | 484 |
| 297 | 20240115 | 135800 | 13805100400 | 38200 | 38200 | 38250 | 38150 | 410 |
| 298 | 20240115 | 135700 | 13789439150 | 38250 | 38150 | 38250 | 38100 | 690 |
| 299 | 20240115 | 135600 | 13763090850 | 38150 | 38150 | 38250 | 38150 | 423 |
| 300 | 20240115 | 135500 | 13746947800 | 38200 | 38200 | 38250 | 38150 | 436 |
| 301 | 20240115 | 135400 | 13730283350 | 38100 | 38100 | 38150 | 38100 | 937 |
| 302 | 20240115 | 135300 | 13694549250 | 38100 | 38200 | 38200 | 38100 | 1972 |
| 303 | 20240115 | 135200 | 13619376300 | 38200 | 38200 | 38250 | 38200 | 426 |
| 304 | 20240115 | 135100 | 13603093750 | 38200 | 38200 | 38250 | 38150 | 525 |
| 305 | 20240115 | 135000 | 13583030600 | 38200 | 38200 | 38250 | 38150 | 620 |
| 306 | 20240115 | 134900 | 13559340350 | 38150 | 38150 | 38250 | 38150 | 417 |
| 307 | 20240115 | 134800 | 13543421550 | 38200 | 38150 | 38250 | 38150 | 518 |
| 308 | 20240115 | 134700 | 13523631500 | 38200 | 38250 | 38250 | 38150 | 650 |
| 309 | 20240115 | 134600 | 13498802650 | 38200 | 38250 | 38250 | 38200 | 554 |
| 310 | 20240115 | 134500 | 13477635900 | 38250 | 38250 | 38300 | 38200 | 480 |
| 311 | 20240115 | 134400 | 13459276950 | 38200 | 38250 | 38250 | 38200 | 737 |
| 312 | 20240115 | 134300 | 13431098150 | 38250 | 38150 | 38300 | 38150 | 426 |
| 313 | 20240115 | 134200 | 13414804200 | 38150 | 38200 | 38200 | 38150 | 269 |
| 314 | 20240115 | 134100 | 13404537450 | 38200 | 38150 | 38250 | 38150 | 360 |
| 315 | 20240115 | 134000 | 13390783850 | 38200 | 38250 | 38250 | 38150 | 569 |
| 316 | 20240115 | 133900 | 13369041150 | 38250 | 38200 | 38250 | 38200 | 269 |
| 317 | 20240115 | 133800 | 13358755500 | 38250 | 38250 | 38300 | 38200 | 764 |
| 318 | 20240115 | 133700 | 13329532900 | 38250 | 38250 | 38300 | 38250 | 181 |
| 319 | 20240115 | 133600 | 13322606000 | 38250 | 38200 | 38250 | 38200 | 1342 |
| 320 | 20240115 | 133500 | 13271284100 | 38200 | 38200 | 38250 | 38150 | 223 |
| 321 | 20240115 | 133400 | 13262763200 | 38200 | 38150 | 38200 | 38100 | 854 |
| 322 | 20240115 | 133300 | 13230179100 | 38150 | 38200 | 38200 | 38150 | 164 |
| 323 | 20240115 | 133200 | 13223918050 | 38200 | 38250 | 38250 | 38150 | 655 |
| 324 | 20240115 | 133100 | 13198903050 | 38200 | 38200 | 38200 | 38100 | 520 |
| 325 | 20240115 | 133000 | 13179055550 | 38150 | 38150 | 38150 | 38100 | 775 |
| 326 | 20240115 | 132900 | 13149518000 | 38150 | 38150 | 38200 | 38050 | 508 |
| 327 | 20240115 | 132800 | 13130143750 | 38150 | 38200 | 38200 | 38100 | 1342 |
| 328 | 20240115 | 132700 | 13078947300 | 38150 | 38100 | 38200 | 38100 | 1090 |
| 329 | 20240115 | 132600 | 13037361000 | 38100 | 38100 | 38200 | 38100 | 804 |
| 330 | 20240115 | 132500 | 13006704650 | 38100 | 38200 | 38200 | 38050 | 1357 |
| 331 | 20240115 | 132400 | 12955042950 | 38150 | 38150 | 38150 | 38100 | 352 |
| 332 | 20240115 | 132300 | 12941627400 | 38150 | 38200 | 38250 | 38150 | 663 |
| 333 | 20240115 | 132200 | 12916297850 | 38200 | 38200 | 38250 | 38150 | 1173 |
| 334 | 20240115 | 132100 | 12871482600 | 38150 | 38100 | 38150 | 38100 | 713 |
| 335 | 20240115 | 132000 | 12844301500 | 38100 | 38150 | 38150 | 38100 | 280 |
| 336 | 20240115 | 131900 | 12833629600 | 38100 | 38150 | 38150 | 38100 | 96 |
| 337 | 20240115 | 131800 | 12829970800 | 38200 | 38100 | 38200 | 38050 | 143 |
| 338 | 20240115 | 131700 | 12824524000 | 38100 | 38100 | 38150 | 38100 | 410 |
| 339 | 20240115 | 131600 | 12808891500 | 38100 | 38100 | 38100 | 38050 | 333 |
| 340 | 20240115 | 131500 | 12796218700 | 38100 | 38100 | 38100 | 38050 | 293 |
| 341 | 20240115 | 131400 | 12785059250 | 38100 | 38100 | 38150 | 38100 | 376 |
| 342 | 20240115 | 131300 | 12770732550 | 38100 | 38100 | 38150 | 38100 | 405 |
| 343 | 20240115 | 131200 | 12755300400 | 38100 | 38100 | 38100 | 38050 | 432 |
| 344 | 20240115 | 131100 | 12738852700 | 38150 | 38100 | 38150 | 38100 | 547 |
| 345 | 20240115 | 131000 | 12718009900 | 38100 | 38100 | 38100 | 38050 | 360 |
| 346 | 20240115 | 130900 | 12704295550 | 38100 | 38050 | 38100 | 38050 | 759 |
| 347 | 20240115 | 130800 | 12675394150 | 38050 | 38100 | 38100 | 38050 | 370 |
| 348 | 20240115 | 130700 | 12661312800 | 38050 | 38100 | 38150 | 38050 | 439 |
| 349 | 20240115 | 130600 | 12644593850 | 38100 | 38100 | 38150 | 38100 | 804 |
| 350 | 20240115 | 130500 | 12613940400 | 38100 | 38150 | 38150 | 38100 | 348 |
| 351 | 20240115 | 130400 | 12600679050 | 38100 | 38100 | 38150 | 38100 | 2210 |
| 352 | 20240115 | 130300 | 12516477600 | 38100 | 38150 | 38200 | 38100 | 776 |
| 353 | 20240115 | 130200 | 12486889150 | 38150 | 38150 | 38150 | 38150 | 460 |
| 354 | 20240115 | 130100 | 12469340150 | 38150 | 38150 | 38200 | 38100 | 392 |
| 355 | 20240115 | 130000 | 12454384800 | 38150 | 38150 | 38200 | 38100 | 881 |
| 356 | 20240115 | 125900 | 12420775250 | 38150 | 38200 | 38250 | 38150 | 193 |
| 357 | 20240115 | 125800 | 12413404850 | 38250 | 38150 | 38250 | 38150 | 455 |
| 358 | 20240115 | 125700 | 12396029350 | 38250 | 38150 | 38250 | 38150 | 654 |
| 359 | 20240115 | 125600 | 12371047950 | 38150 | 38150 | 38200 | 38100 | 395 |
| 360 | 20240115 | 125500 | 12355979450 | 38150 | 38150 | 38200 | 38150 | 782 |
| 361 | 20240115 | 125400 | 12326143000 | 38150 | 38250 | 38250 | 38150 | 713 |
| 362 | 20240115 | 125300 | 12298919000 | 38250 | 38250 | 38250 | 38200 | 93 |
| 363 | 20240115 | 125200 | 12295363250 | 38250 | 38200 | 38250 | 38200 | 147 |
| 364 | 20240115 | 125100 | 12289747250 | 38150 | 38250 | 38250 | 38150 | 356 |
| 365 | 20240115 | 125000 | 12276154650 | 38200 | 38150 | 38250 | 38150 | 801 |
| 366 | 20240115 | 124900 | 12245562650 | 38150 | 38200 | 38200 | 38150 | 1492 |
| 367 | 20240115 | 124800 | 12188626850 | 38200 | 38200 | 38250 | 38200 | 129 |
| 368 | 20240115 | 124700 | 12183699000 | 38200 | 38200 | 38250 | 38200 | 570 |
| 369 | 20240115 | 124600 | 12161912100 | 38200 | 38250 | 38250 | 38150 | 373 |
| 370 | 20240115 | 124500 | 12147664250 | 38250 | 38150 | 38250 | 38150 | 167 |
| 371 | 20240115 | 124400 | 12141280950 | 38150 | 38200 | 38200 | 38150 | 725 |
| 372 | 20240115 | 124300 | 12113616650 | 38200 | 38200 | 38250 | 38150 | 203 |
| 373 | 20240115 | 124200 | 12105861900 | 38200 | 38300 | 38300 | 38150 | 1329 |
| 374 | 20240115 | 124100 | 12055092600 | 38200 | 38250 | 38250 | 38200 | 711 |
| 375 | 20240115 | 124000 | 12027903750 | 38250 | 38300 | 38300 | 38250 | 205 |
| 376 | 20240115 | 123900 | 12020054300 | 38300 | 38300 | 38350 | 38250 | 261 |
| 377 | 20240115 | 123800 | 12010057800 | 38300 | 38300 | 38350 | 38250 | 196 |
| 378 | 20240115 | 123700 | 12002552000 | 38300 | 38250 | 38350 | 38200 | 2318 |
| 379 | 20240115 | 123600 | 11913942100 | 38250 | 38250 | 38250 | 38200 | 362 |
| 380 | 20240115 | 123500 | 11900111200 | 38250 | 38250 | 38300 | 38200 | 179 |
| 381 | 20240115 | 123400 | 11893265550 | 38250 | 38300 | 38300 | 38200 | 768 |
| 382 | 20240115 | 123300 | 11863892300 | 38300 | 38300 | 38300 | 38250 | 1958 |
| 383 | 20240115 | 123200 | 11788993450 | 38300 | 38350 | 38400 | 38300 | 2584 |
| 384 | 20240115 | 123100 | 11689991000 | 38400 | 38350 | 38400 | 38350 | 180 |
| 385 | 20240115 | 123000 | 11683080850 | 38350 | 38350 | 38400 | 38350 | 81 |
| 386 | 20240115 | 122900 | 11679974350 | 38350 | 38350 | 38400 | 38350 | 62 |
| 387 | 20240115 | 122800 | 11677596550 | 38350 | 38350 | 38350 | 38300 | 152 |
| 388 | 20240115 | 122700 | 11671772300 | 38300 | 38350 | 38400 | 38300 | 1360 |
| 389 | 20240115 | 122600 | 11619615550 | 38350 | 38350 | 38350 | 38300 | 200 |
| 390 | 20240115 | 122500 | 11611947000 | 38350 | 38400 | 38400 | 38300 | 284 |
| 391 | 20240115 | 122400 | 11601056850 | 38400 | 38350 | 38400 | 38350 | 312 |
| 392 | 20240115 | 122300 | 11589080500 | 38350 | 38350 | 38350 | 38300 | 521 |
| 393 | 20240115 | 122200 | 11569101800 | 38350 | 38350 | 38350 | 38350 | 93 |
| 394 | 20240115 | 122100 | 11565535250 | 38350 | 38350 | 38400 | 38300 | 181 |
| 395 | 20240115 | 122000 | 11558595850 | 38350 | 38400 | 38400 | 38350 | 186 |
| 396 | 20240115 | 121900 | 11551460000 | 38350 | 38300 | 38350 | 38300 | 312 |
| 397 | 20240115 | 121800 | 11539496400 | 38300 | 38300 | 38350 | 38300 | 86 |
| 398 | 20240115 | 121700 | 11536202200 | 38300 | 38300 | 38400 | 38300 | 1549 |
| 399 | 20240115 | 121600 | 11476823050 | 38300 | 38250 | 38300 | 38250 | 36 |
| 400 | 20240115 | 121500 | 11475444350 | 38250 | 38350 | 38350 | 38250 | 935 |
| 401 | 20240115 | 121400 | 11439656650 | 38350 | 38400 | 38400 | 38350 | 625 |
| 402 | 20240115 | 121300 | 11415686000 | 38400 | 38400 | 38450 | 38350 | 220 |
| 403 | 20240115 | 121200 | 11407239650 | 38400 | 38400 | 38450 | 38400 | 386 |
| 404 | 20240115 | 121100 | 11392416700 | 38400 | 38450 | 38500 | 38400 | 297 |
| 405 | 20240115 | 121000 | 11380997150 | 38400 | 38450 | 38500 | 38400 | 293 |
| 406 | 20240115 | 120900 | 11369734200 | 38450 | 38450 | 38450 | 38400 | 368 |
| 407 | 20240115 | 120800 | 11355596850 | 38450 | 38450 | 38500 | 38450 | 178 |
| 408 | 20240115 | 120700 | 11348752400 | 38450 | 38500 | 38500 | 38450 | 260 |
| 409 | 20240115 | 120600 | 11338745650 | 38500 | 38600 | 38600 | 38500 | 166 |
| 410 | 20240115 | 120500 | 11332352750 | 38550 | 38500 | 38800 | 38450 | 9045 |
| 411 | 20240115 | 120400 | 10982511600 | 38500 | 38450 | 38500 | 38400 | 931 |
| 412 | 20240115 | 120300 | 10946710300 | 38400 | 38400 | 38450 | 38350 | 190 |
| 413 | 20240115 | 120200 | 10939414000 | 38450 | 38400 | 38450 | 38350 | 102 |
| 414 | 20240115 | 120100 | 10935498500 | 38400 | 38450 | 38450 | 38400 | 365 |
| 415 | 20240115 | 120000 | 10921465800 | 38450 | 38450 | 38450 | 38350 | 426 |
| 416 | 20240115 | 115900 | 10905092500 | 38450 | 38350 | 38450 | 38350 | 484 |
| 417 | 20240115 | 115800 | 10886511250 | 38350 | 38350 | 38400 | 38250 | 2165 |
| 418 | 20240115 | 115700 | 10803513200 | 38350 | 38400 | 38400 | 38350 | 617 |
| 419 | 20240115 | 115600 | 10779848000 | 38350 | 38400 | 38400 | 38350 | 169 |
| 420 | 20240115 | 115500 | 10773364100 | 38400 | 38350 | 38400 | 38300 | 580 |
| 421 | 20240115 | 115400 | 10751100950 | 38400 | 38400 | 38450 | 38400 | 115 |
| 422 | 20240115 | 115300 | 10746684550 | 38400 | 38350 | 38450 | 38350 | 175 |
| 423 | 20240115 | 115200 | 10739968000 | 38400 | 38400 | 38400 | 38350 | 92 |
| 424 | 20240115 | 115100 | 10736437950 | 38400 | 38350 | 38450 | 38350 | 244 |
| 425 | 20240115 | 115000 | 10727071950 | 38450 | 38400 | 38450 | 38350 | 365 |
| 426 | 20240115 | 114900 | 10713057050 | 38400 | 38300 | 38400 | 38250 | 757 |
| 427 | 20240115 | 114800 | 10684038850 | 38300 | 38350 | 38350 | 38200 | 203 |
| 428 | 20240115 | 114700 | 10676266100 | 38300 | 38300 | 38350 | 38250 | 63 |
| 429 | 20240115 | 114600 | 10673853750 | 38300 | 38250 | 38350 | 38200 | 240 |
| 430 | 20240115 | 114500 | 10664668100 | 38250 | 38250 | 38350 | 38200 | 1049 |
| 431 | 20240115 | 114400 | 10624579300 | 38250 | 38350 | 38350 | 38250 | 857 |
| 432 | 20240115 | 114300 | 10591755400 | 38350 | 38250 | 38350 | 38250 | 438 |
| 433 | 20240115 | 114200 | 10574961150 | 38350 | 38250 | 38350 | 38200 | 188 |
| 434 | 20240115 | 114100 | 10567759800 | 38250 | 38300 | 38350 | 38250 | 1567 |
| 435 | 20240115 | 114000 | 10507816400 | 38350 | 38300 | 38350 | 38300 | 205 |
| 436 | 20240115 | 113900 | 10499960350 | 38300 | 38300 | 38350 | 38300 | 252 |
| 437 | 20240115 | 113800 | 10490308550 | 38300 | 38300 | 38300 | 38250 | 342 |
| 438 | 20240115 | 113700 | 10477213000 | 38250 | 38300 | 38350 | 38250 | 232 |
| 439 | 20240115 | 113600 | 10468330500 | 38350 | 38300 | 38350 | 38250 | 2072 |
| 440 | 20240115 | 113500 | 10388976000 | 38250 | 38250 | 38300 | 38200 | 116 |
| 441 | 20240115 | 113400 | 10384539400 | 38250 | 38200 | 38250 | 38150 | 1458 |
| 442 | 20240115 | 113300 | 10328810900 | 38200 | 38250 | 38250 | 38200 | 957 |
| 443 | 20240115 | 113200 | 10292233400 | 38300 | 38250 | 38300 | 38250 | 64 |
| 444 | 20240115 | 113100 | 10289783950 | 38250 | 38250 | 38300 | 38250 | 593 |
| 445 | 20240115 | 113000 | 10267100800 | 38250 | 38150 | 38300 | 38150 | 1874 |
| 446 | 20240115 | 112900 | 10195443050 | 38200 | 38200 | 38200 | 38150 | 521 |
| 447 | 20240115 | 112800 | 10175551250 | 38200 | 38100 | 38200 | 38100 | 350 |
| 448 | 20240115 | 112700 | 10162202400 | 38150 | 38150 | 38200 | 38100 | 581 |
| 449 | 20240115 | 112600 | 10140039200 | 38200 | 38150 | 38200 | 38150 | 1179 |
| 450 | 20240115 | 112500 | 10095010050 | 38150 | 38150 | 38200 | 38150 | 514 |
| 451 | 20240115 | 112400 | 10075384900 | 38150 | 38050 | 38150 | 38050 | 1220 |
| 452 | 20240115 | 112300 | 10028888150 | 38100 | 38050 | 38150 | 38050 | 2201 |
| 453 | 20240115 | 112200 | 9945049450 | 38100 | 38150 | 38150 | 38050 | 2006 |
| 454 | 20240115 | 112100 | 9868663750 | 38150 | 38050 | 38200 | 38050 | 679 |
| 455 | 20240115 | 112000 | 9842803550 | 38050 | 38050 | 38200 | 38050 | 1698 |
| 456 | 20240115 | 111900 | 9778094100 | 38050 | 38050 | 38100 | 38000 | 3318 |
| 457 | 20240115 | 111800 | 9651851450 | 38050 | 38100 | 38100 | 38000 | 443 |
| 458 | 20240115 | 111700 | 9634989550 | 38050 | 38000 | 38100 | 37950 | 2432 |
| 459 | 20240115 | 111600 | 9542475250 | 38050 | 38000 | 38050 | 38000 | 2910 |
| 460 | 20240115 | 111500 | 9431885900 | 38050 | 38100 | 38100 | 38000 | 2714 |
| 461 | 20240115 | 111400 | 9328676500 | 38100 | 38100 | 38200 | 38050 | 3410 |
| 462 | 20240115 | 111300 | 9198668250 | 38100 | 38150 | 38150 | 37950 | 11112 |
| 463 | 20240115 | 111200 | 8776007500 | 38150 | 38150 | 38200 | 38100 | 3309 |
| 464 | 20240115 | 111100 | 8649814850 | 38150 | 38250 | 38250 | 38100 | 7356 |
| 465 | 20240115 | 111000 | 8369109950 | 38250 | 38250 | 38350 | 38250 | 3468 |
| 466 | 20240115 | 110900 | 8236429600 | 38300 | 38300 | 38300 | 38250 | 2169 |
| 467 | 20240115 | 110800 | 8153432000 | 38250 | 38350 | 38400 | 38250 | 2604 |
| 468 | 20240115 | 110700 | 8053704400 | 38300 | 38350 | 38400 | 38300 | 649 |
| 469 | 20240115 | 110600 | 8028831600 | 38400 | 38350 | 38450 | 38300 | 715 |
| 470 | 20240115 | 110500 | 8001405000 | 38350 | 38500 | 38500 | 38300 | 1395 |
| 471 | 20240115 | 110400 | 7947899350 | 38450 | 38500 | 38500 | 38400 | 633 |
| 472 | 20240115 | 110300 | 7923566500 | 38450 | 38450 | 38500 | 38400 | 371 |
| 473 | 20240115 | 110200 | 7909312150 | 38450 | 38350 | 38500 | 38350 | 2703 |
| 474 | 20240115 | 110100 | 7805567750 | 38400 | 38350 | 38450 | 38350 | 2611 |
| 475 | 20240115 | 110000 | 7705351600 | 38400 | 38350 | 38400 | 38350 | 3137 |
| 476 | 20240115 | 105900 | 7585035550 | 38400 | 38400 | 38450 | 38350 | 769 |
| 477 | 20240115 | 105800 | 7555515500 | 38400 | 38400 | 38450 | 38350 | 1971 |
| 478 | 20240115 | 105700 | 7479828450 | 38450 | 38500 | 38550 | 38400 | 1840 |
| 479 | 20240115 | 105600 | 7409049300 | 38500 | 38500 | 38500 | 38400 | 1244 |
| 480 | 20240115 | 105500 | 7361227700 | 38500 | 38450 | 38600 | 38450 | 1534 |
| 481 | 20240115 | 105400 | 7302128800 | 38500 | 38500 | 38550 | 38400 | 5496 |
| 482 | 20240115 | 105300 | 7090691350 | 38550 | 38550 | 38600 | 38500 | 1612 |
| 483 | 20240115 | 105200 | 7028617650 | 38600 | 38600 | 38600 | 38550 | 4887 |
| 484 | 20240115 | 105100 | 6840209300 | 38650 | 38550 | 38650 | 38550 | 584 |
| 485 | 20240115 | 105000 | 6817677850 | 38600 | 38550 | 38650 | 38550 | 845 |
| 486 | 20240115 | 104900 | 6785073000 | 38600 | 38600 | 38600 | 38550 | 360 |
| 487 | 20240115 | 104800 | 6771191000 | 38550 | 38550 | 38550 | 38500 | 537 |
| 488 | 20240115 | 104700 | 6750489800 | 38550 | 38600 | 38600 | 38550 | 640 |
| 489 | 20240115 | 104600 | 6725797450 | 38600 | 38750 | 38750 | 38600 | 649 |
| 490 | 20240115 | 104500 | 6700717950 | 38750 | 38750 | 38800 | 38650 | 194 |
| 491 | 20240115 | 104400 | 6693209400 | 38700 | 38650 | 38700 | 38500 | 2495 |
| 492 | 20240115 | 104300 | 6596938200 | 38600 | 38650 | 38750 | 38600 | 439 |
| 493 | 20240115 | 104200 | 6579976150 | 38800 | 38600 | 38800 | 38550 | 1647 |
| 494 | 20240115 | 104100 | 6516322600 | 38650 | 38650 | 38650 | 38600 | 95 |
| 495 | 20240115 | 104000 | 6512653250 | 38700 | 38600 | 38700 | 38550 | 1113 |
| 496 | 20240115 | 103900 | 6469700900 | 38550 | 38650 | 38650 | 38550 | 2468 |
| 497 | 20240115 | 103800 | 6374419450 | 38700 | 38700 | 38750 | 38650 | 1470 |
| 498 | 20240115 | 103700 | 6317579100 | 38700 | 38650 | 38750 | 38600 | 1122 |
| 499 | 20240115 | 103600 | 6274188450 | 38650 | 38750 | 38750 | 38600 | 5386 |
| 500 | 20240115 | 103500 | 6065921500 | 38700 | 38800 | 38800 | 38700 | 671 |
| 501 | 20240115 | 103400 | 6039935700 | 38800 | 38750 | 38800 | 38750 | 350 |
| 502 | 20240115 | 103300 | 6026364150 | 38750 | 38800 | 38800 | 38750 | 1357 |
| 503 | 20240115 | 103200 | 5973764800 | 38800 | 38700 | 38800 | 38700 | 354 |
| 504 | 20240115 | 103100 | 5960039100 | 38850 | 38750 | 38900 | 38700 | 3275 |
| 505 | 20240115 | 103000 | 5833097150 | 38800 | 38750 | 38800 | 38700 | 467 |
| 506 | 20240115 | 102900 | 5815001850 | 38800 | 38750 | 38800 | 38700 | 366 |
| 507 | 20240115 | 102800 | 5800814300 | 38750 | 38850 | 38850 | 38750 | 1037 |
| 508 | 20240115 | 102700 | 5760590900 | 38850 | 38850 | 38900 | 38800 | 82 |
| 509 | 20240115 | 102600 | 5757402900 | 38950 | 38900 | 38950 | 38850 | 102 |
| 510 | 20240115 | 102500 | 5753437750 | 38900 | 39000 | 39000 | 38850 | 879 |
| 511 | 20240115 | 102400 | 5719231400 | 38950 | 38950 | 39000 | 38950 | 245 |
| 512 | 20240115 | 102300 | 5709686900 | 39000 | 38900 | 39000 | 38900 | 214 |
| 513 | 20240115 | 102200 | 5701346350 | 38950 | 38850 | 38950 | 38850 | 127 |
| 514 | 20240115 | 102100 | 5696403850 | 38900 | 38750 | 38900 | 38750 | 1262 |
| 515 | 20240115 | 102000 | 5647394100 | 38750 | 38850 | 38900 | 38750 | 675 |
| 516 | 20240115 | 101900 | 5621222050 | 38900 | 38800 | 38900 | 38800 | 249 |
| 517 | 20240115 | 101800 | 5611551600 | 38800 | 38850 | 38850 | 38750 | 271 |
| 518 | 20240115 | 101700 | 5601037050 | 38800 | 38850 | 38850 | 38800 | 208 |
| 519 | 20240115 | 101600 | 5592960750 | 38850 | 38900 | 38900 | 38800 | 1248 |
| 520 | 20240115 | 101500 | 5544477600 | 38950 | 38950 | 38950 | 38900 | 428 |
| 521 | 20240115 | 101400 | 5527822200 | 38950 | 38900 | 38950 | 38900 | 135 |
| 522 | 20240115 | 101300 | 5522570200 | 38900 | 38950 | 38950 | 38850 | 162 |
| 523 | 20240115 | 101200 | 5516269400 | 38850 | 39000 | 39000 | 38850 | 192 |
| 524 | 20240115 | 101100 | 5508791000 | 39000 | 38850 | 39000 | 38850 | 200 |
| 525 | 20240115 | 101000 | 5501007350 | 38850 | 38900 | 38900 | 38850 | 507 |
| 526 | 20240115 | 100900 | 5481294000 | 38900 | 38950 | 38950 | 38900 | 261 |
| 527 | 20240115 | 100800 | 5471137200 | 38950 | 38950 | 39000 | 38900 | 311 |
| 528 | 20240115 | 100700 | 5459026050 | 38900 | 38900 | 39000 | 38900 | 263 |
| 529 | 20240115 | 100600 | 5448793850 | 38950 | 39050 | 39050 | 38950 | 1006 |
| 530 | 20240115 | 100500 | 5409590650 | 39050 | 39050 | 39100 | 39000 | 273 |
| 531 | 20240115 | 100400 | 5398939550 | 39000 | 39000 | 39100 | 39000 | 138 |
| 532 | 20240115 | 100300 | 5393550250 | 39050 | 39050 | 39050 | 38950 | 143 |
| 533 | 20240115 | 100200 | 5387971300 | 39000 | 39050 | 39100 | 38900 | 253 |
| 534 | 20240115 | 100100 | 5378094800 | 39050 | 38950 | 39050 | 38900 | 296 |
| 535 | 20240115 | 100000 | 5366554300 | 38950 | 38900 | 38950 | 38900 | 348 |
| 536 | 20240115 | 095900 | 5353007700 | 38900 | 38850 | 38950 | 38800 | 3193 |
| 537 | 20240115 | 095800 | 5228884850 | 38900 | 38900 | 38900 | 38850 | 803 |
| 538 | 20240115 | 095700 | 5197667400 | 38950 | 38950 | 38950 | 38900 | 206 |
| 539 | 20240115 | 095600 | 5189644450 | 38950 | 38950 | 38950 | 38900 | 674 |
| 540 | 20240115 | 095500 | 5163419650 | 38900 | 38950 | 39000 | 38900 | 190 |
| 541 | 20240115 | 095400 | 5156017900 | 39000 | 38950 | 39000 | 38900 | 729 |
| 542 | 20240115 | 095300 | 5127622500 | 38950 | 39050 | 39050 | 38900 | 3466 |
| 543 | 20240115 | 095200 | 4992502000 | 39050 | 39200 | 39200 | 39050 | 770 |
| 544 | 20240115 | 095100 | 4962416500 | 39200 | 39150 | 39200 | 39100 | 97 |
| 545 | 20240115 | 095000 | 4958618300 | 39200 | 39100 | 39200 | 39100 | 206 |
| 546 | 20240115 | 094900 | 4950556100 | 39100 | 39150 | 39150 | 39100 | 109 |
| 547 | 20240115 | 094800 | 4946293300 | 39100 | 39100 | 39100 | 39050 | 864 |
| 548 | 20240115 | 094700 | 4912523050 | 39150 | 39150 | 39150 | 39100 | 891 |
| 549 | 20240115 | 094600 | 4877649200 | 39100 | 39200 | 39250 | 39100 | 1441 |
| 550 | 20240115 | 094500 | 4821230300 | 39200 | 39250 | 39250 | 39150 | 439 |
| 551 | 20240115 | 094400 | 4804021550 | 39300 | 39300 | 39300 | 39200 | 1146 |
| 552 | 20240115 | 094300 | 4759055850 | 39250 | 39300 | 39300 | 39250 | 685 |
| 553 | 20240115 | 094200 | 4732157700 | 39300 | 39300 | 39300 | 39250 | 600 |
| 554 | 20240115 | 094100 | 4708587300 | 39300 | 39250 | 39300 | 39250 | 1648 |
| 555 | 20240115 | 094000 | 4643850750 | 39250 | 39350 | 39350 | 39200 | 3770 |
| 556 | 20240115 | 093900 | 4495729700 | 39300 | 39250 | 39350 | 39250 | 2115 |
| 557 | 20240115 | 093800 | 4412651450 | 39250 | 39250 | 39300 | 39200 | 732 |
| 558 | 20240115 | 093700 | 4383920650 | 39250 | 39200 | 39250 | 39100 | 1531 |
| 559 | 20240115 | 093600 | 4323967150 | 39200 | 39150 | 39200 | 39100 | 2217 |
| 560 | 20240115 | 093500 | 4237110450 | 39150 | 39100 | 39150 | 39050 | 229 |
| 561 | 20240115 | 093400 | 4228155900 | 39100 | 39050 | 39100 | 39000 | 769 |
| 562 | 20240115 | 093300 | 4198123350 | 39050 | 38850 | 39100 | 38850 | 1899 |
| 563 | 20240115 | 093200 | 4124141300 | 38900 | 38900 | 38950 | 38850 | 241 |
| 564 | 20240115 | 093100 | 4114771900 | 38850 | 38900 | 39000 | 38850 | 1274 |
| 565 | 20240115 | 093000 | 4065257000 | 38900 | 39050 | 39050 | 38850 | 1177 |
| 566 | 20240115 | 092900 | 4019421450 | 39050 | 39100 | 39100 | 39000 | 771 |
| 567 | 20240115 | 092800 | 3989337750 | 39150 | 39150 | 39150 | 39050 | 592 |
| 568 | 20240115 | 092700 | 3966189900 | 39150 | 38950 | 39150 | 38950 | 2151 |
| 569 | 20240115 | 092600 | 3882274300 | 38950 | 39150 | 39150 | 38950 | 2631 |
| 570 | 20240115 | 092500 | 3779436650 | 39200 | 39150 | 39200 | 39100 | 1235 |
| 571 | 20240115 | 092400 | 3731058650 | 39150 | 39050 | 39150 | 38950 | 1338 |
| 572 | 20240115 | 092300 | 3678811100 | 39050 | 38950 | 39100 | 38900 | 3705 |
| 573 | 20240115 | 092200 | 3534101700 | 39000 | 39050 | 39050 | 38800 | 3945 |
| 574 | 20240115 | 092100 | 3380542200 | 39050 | 38900 | 39050 | 38800 | 3602 |
| 575 | 20240115 | 092000 | 3240292750 | 38900 | 38950 | 38950 | 38800 | 1379 |
| 576 | 20240115 | 091900 | 3186759950 | 38950 | 38950 | 38950 | 38800 | 435 |
| 577 | 20240115 | 091800 | 3169845100 | 38900 | 38800 | 38950 | 38750 | 1969 |
| 578 | 20240115 | 091700 | 3093380350 | 38800 | 38850 | 38950 | 38750 | 1153 |
| 579 | 20240115 | 091600 | 3048618550 | 38800 | 38700 | 38800 | 38600 | 1432 |
| 580 | 20240115 | 091500 | 2993173600 | 38700 | 38700 | 38700 | 38550 | 1963 |
| 581 | 20240115 | 091400 | 2917283700 | 38700 | 38650 | 38750 | 38550 | 719 |
| 582 | 20240115 | 091300 | 2889527250 | 38700 | 38600 | 38950 | 38550 | 2561 |
| 583 | 20240115 | 091200 | 2790474350 | 38600 | 38500 | 38750 | 38450 | 3378 |
| 584 | 20240115 | 091100 | 2659947000 | 38500 | 38450 | 38600 | 38300 | 5875 |
| 585 | 20240115 | 091000 | 2433846100 | 38450 | 38750 | 38850 | 38150 | 25563 |
| 586 | 20240115 | 090900 | 1450244300 | 38750 | 39050 | 39050 | 38750 | 5199 |
| 587 | 20240115 | 090800 | 1248214150 | 39050 | 39050 | 39200 | 38950 | 1835 |
| 588 | 20240115 | 090700 | 1176500550 | 39000 | 38900 | 39050 | 38850 | 3793 |
| 589 | 20240115 | 090600 | 1028884050 | 38850 | 38950 | 39100 | 38850 | 7204 |
| 590 | 20240115 | 090500 | 748617350 | 39000 | 39000 | 39100 | 38950 | 8233 |
| 591 | 20240115 | 090400 | 427565300 | 39000 | 39000 | 39100 | 38950 | 1219 |
| 592 | 20240115 | 090300 | 379939800 | 39050 | 39000 | 39050 | 38900 | 3396 |
| 593 | 20240115 | 090200 | 247608450 | 39000 | 39000 | 39050 | 39000 | 857 |
| 594 | 20240115 | 090100 | 214185250 | 39000 | 39000 | 39050 | 38950 | 2327 |
| 595 | 20240115 | 090000 | 123448450 | 39000 | 39150 | 39250 | 39000 | 2992 |