32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240116 | 185300 | 15319812600 | 37350 | 37350 | 37350 | 37350 | 12475 |
| 3 | 20240116 | 185200 | 15319812600 | 37350 | 37350 | 37350 | 37350 | 0 |
| 4 | 20240116 | 185100 | 15319812600 | 37350 | 37350 | 37350 | 37350 | 0 |
| 5 | 20240116 | 185000 | 15319812600 | 37350 | 37350 | 37350 | 37350 | 0 |
| 6 | 20240116 | 184900 | 15319812600 | 37350 | 37350 | 37350 | 37350 | 0 |
| 7 | 20240116 | 184800 | 15319812600 | 37350 | 37350 | 37350 | 37350 | 0 |
| 8 | 20240116 | 184700 | 15319812600 | 37350 | 37350 | 37350 | 37350 | 0 |
| 9 | 20240116 | 184600 | 15319812600 | 37350 | 37350 | 37350 | 37350 | 0 |
| 10 | 20240116 | 184500 | 15319812600 | 37350 | 37350 | 37350 | 37350 | 0 |
| 11 | 20240116 | 184400 | 15319812600 | 37350 | 37350 | 37350 | 37350 | 0 |
| 12 | 20240116 | 184300 | 15319812600 | 37350 | 37350 | 37350 | 37350 | 0 |
| 13 | 20240116 | 184200 | 15319812600 | 37350 | 37350 | 37350 | 37350 | 0 |
| 14 | 20240116 | 184100 | 15319812600 | 37350 | 37350 | 37350 | 37350 | 0 |
| 15 | 20240116 | 184000 | 15319812600 | 37350 | 37350 | 37350 | 37350 | 0 |
| 16 | 20240116 | 183900 | 15319812600 | 37350 | 37350 | 37350 | 37350 | 0 |
| 17 | 20240116 | 183800 | 15319812600 | 37350 | 37350 | 37350 | 37350 | 0 |
| 18 | 20240116 | 183700 | 15319812600 | 37350 | 37350 | 37350 | 37350 | 0 |
| 19 | 20240116 | 183600 | 15319812600 | 37350 | 37350 | 37350 | 37350 | 0 |
| 20 | 20240116 | 183500 | 15319812600 | 37350 | 37350 | 37350 | 37350 | 0 |
| 21 | 20240116 | 183400 | 15319812600 | 37350 | 37350 | 37350 | 37350 | 0 |
| 22 | 20240116 | 183300 | 15319812600 | 37350 | 37350 | 37350 | 37350 | 0 |
| 23 | 20240116 | 183200 | 15319812600 | 37350 | 37350 | 37350 | 37350 | 0 |
| 24 | 20240116 | 183100 | 15319812600 | 37350 | 37350 | 37350 | 37350 | 0 |
| 25 | 20240116 | 183000 | 15319812600 | 37350 | 37350 | 37350 | 37350 | 0 |
| 26 | 20240116 | 182900 | 15319812600 | 37350 | 37350 | 37350 | 37350 | 0 |
| 27 | 20240116 | 182800 | 15319812600 | 37350 | 37350 | 37350 | 37350 | 0 |
| 28 | 20240116 | 182700 | 15319812600 | 37350 | 37350 | 37350 | 37350 | 0 |
| 29 | 20240116 | 182600 | 15319812600 | 37350 | 37350 | 37350 | 37350 | 0 |
| 30 | 20240116 | 182500 | 15319812600 | 37350 | 37350 | 37350 | 37350 | 0 |
| 31 | 20240116 | 182400 | 15319812600 | 37350 | 37350 | 37350 | 37350 | 0 |
| 32 | 20240116 | 182300 | 15319812600 | 37350 | 37350 | 37350 | 37350 | 12475 |
| 33 | 20240116 | 182200 | 15319812600 | 37350 | 37350 | 37350 | 37350 | 0 |
| 34 | 20240116 | 182100 | 15319812600 | 37350 | 37350 | 37350 | 37350 | 0 |
| 35 | 20240116 | 182000 | 15319812600 | 37350 | 37350 | 37350 | 37350 | 0 |
| 36 | 20240116 | 181900 | 15319812600 | 37350 | 37350 | 37350 | 37350 | 0 |
| 37 | 20240116 | 181800 | 15319812600 | 37350 | 37350 | 37350 | 37350 | 0 |
| 38 | 20240116 | 181700 | 15319812600 | 37350 | 37350 | 37350 | 37350 | 0 |
| 39 | 20240116 | 181600 | 15319812600 | 37350 | 37350 | 37350 | 37350 | 0 |
| 40 | 20240116 | 181500 | 15319812600 | 37350 | 37350 | 37350 | 37350 | 0 |
| 41 | 20240116 | 181400 | 15319812600 | 37350 | 37350 | 37350 | 37350 | 0 |
| 42 | 20240116 | 181300 | 15319812600 | 37350 | 37350 | 37350 | 37350 | 0 |
| 43 | 20240116 | 181200 | 15319812600 | 37350 | 37350 | 37350 | 37350 | 0 |
| 44 | 20240116 | 181100 | 15319812600 | 37350 | 37350 | 37350 | 37350 | 0 |
| 45 | 20240116 | 181000 | 15319812600 | 37350 | 37350 | 37350 | 37350 | 0 |
| 46 | 20240116 | 180900 | 15319812600 | 37350 | 37350 | 37350 | 37350 | 0 |
| 47 | 20240116 | 180800 | 15319812600 | 37350 | 37350 | 37350 | 37350 | 0 |
| 48 | 20240116 | 180700 | 15319812600 | 37350 | 37350 | 37350 | 37350 | 0 |
| 49 | 20240116 | 180600 | 15319812600 | 37350 | 37350 | 37350 | 37350 | 0 |
| 50 | 20240116 | 180500 | 15319812600 | 37350 | 37350 | 37350 | 37350 | 0 |
| 51 | 20240116 | 180400 | 15319812600 | 37350 | 37350 | 37350 | 37350 | 0 |
| 52 | 20240116 | 180300 | 15319812600 | 37350 | 37350 | 37350 | 37350 | 0 |
| 53 | 20240116 | 180200 | 15319812600 | 37350 | 37350 | 37350 | 37350 | 0 |
| 54 | 20240116 | 180100 | 15319812600 | 37350 | 37350 | 37350 | 37350 | 0 |
| 55 | 20240116 | 180000 | 15319812600 | 37350 | 37350 | 37350 | 37350 | 0 |
| 56 | 20240116 | 175900 | 15319812600 | 37350 | 37350 | 37350 | 37350 | 0 |
| 57 | 20240116 | 175800 | 15319812600 | 37350 | 37350 | 37350 | 37350 | 0 |
| 58 | 20240116 | 175700 | 15319812600 | 37350 | 37350 | 37350 | 37350 | 0 |
| 59 | 20240116 | 175600 | 15319812600 | 37350 | 37350 | 37350 | 37350 | 0 |
| 60 | 20240116 | 175500 | 15319812600 | 37350 | 37350 | 37350 | 37350 | 0 |
| 61 | 20240116 | 175400 | 15319812600 | 37350 | 37350 | 37350 | 37350 | 0 |
| 62 | 20240116 | 175300 | 15319812600 | 37350 | 37350 | 37350 | 37350 | 12475 |
| 63 | 20240116 | 175200 | 15319812600 | 37350 | 37350 | 37350 | 37350 | 0 |
| 64 | 20240116 | 175100 | 15319812600 | 37350 | 37350 | 37350 | 37350 | 0 |
| 65 | 20240116 | 175000 | 15319812600 | 37350 | 37350 | 37350 | 37350 | 0 |
| 66 | 20240116 | 174900 | 15319812600 | 37350 | 37350 | 37350 | 37350 | 0 |
| 67 | 20240116 | 174800 | 15319812600 | 37350 | 37350 | 37350 | 37350 | 0 |
| 68 | 20240116 | 174700 | 15319812600 | 37350 | 37350 | 37350 | 37350 | 0 |
| 69 | 20240116 | 174600 | 15319812600 | 37350 | 37350 | 37350 | 37350 | 0 |
| 70 | 20240116 | 174500 | 15319812600 | 37350 | 37350 | 37350 | 37350 | 0 |
| 71 | 20240116 | 174400 | 15319812600 | 37350 | 37350 | 37350 | 37350 | 0 |
| 72 | 20240116 | 174300 | 15319812600 | 37350 | 37350 | 37350 | 37350 | 0 |
| 73 | 20240116 | 174200 | 15319812600 | 37350 | 37350 | 37350 | 37350 | 0 |
| 74 | 20240116 | 174100 | 15319812600 | 37350 | 37350 | 37350 | 37350 | 0 |
| 75 | 20240116 | 174000 | 15319812600 | 37350 | 37350 | 37350 | 37350 | 0 |
| 76 | 20240116 | 173900 | 15319812600 | 37350 | 37350 | 37350 | 37350 | 0 |
| 77 | 20240116 | 173800 | 15319812600 | 37350 | 37350 | 37350 | 37350 | 0 |
| 78 | 20240116 | 173700 | 15319812600 | 37350 | 37350 | 37350 | 37350 | 0 |
| 79 | 20240116 | 173600 | 15319812600 | 37350 | 37350 | 37350 | 37350 | 0 |
| 80 | 20240116 | 173500 | 15319812600 | 37350 | 37350 | 37350 | 37350 | 0 |
| 81 | 20240116 | 173400 | 15319812600 | 37350 | 37350 | 37350 | 37350 | 0 |
| 82 | 20240116 | 173300 | 15319812600 | 37350 | 37350 | 37350 | 37350 | 0 |
| 83 | 20240116 | 173200 | 15319812600 | 37350 | 37350 | 37350 | 37350 | 0 |
| 84 | 20240116 | 173100 | 15319812600 | 37350 | 37350 | 37350 | 37350 | 0 |
| 85 | 20240116 | 173000 | 15319812600 | 37350 | 37350 | 37350 | 37350 | 0 |
| 86 | 20240116 | 172900 | 15319812600 | 37350 | 37350 | 37350 | 37350 | 0 |
| 87 | 20240116 | 172800 | 15319812600 | 37350 | 37350 | 37350 | 37350 | 0 |
| 88 | 20240116 | 172700 | 15319812600 | 37350 | 37350 | 37350 | 37350 | 0 |
| 89 | 20240116 | 172600 | 15319812600 | 37350 | 37350 | 37350 | 37350 | 0 |
| 90 | 20240116 | 172500 | 15319812600 | 37350 | 37350 | 37350 | 37350 | 0 |
| 91 | 20240116 | 172400 | 15319812600 | 37350 | 37350 | 37350 | 37350 | 0 |
| 92 | 20240116 | 172300 | 15319812600 | 37350 | 37350 | 37350 | 37350 | 12475 |
| 93 | 20240116 | 172200 | 15319812600 | 37350 | 37350 | 37350 | 37350 | 0 |
| 94 | 20240116 | 172100 | 15319812600 | 37350 | 37350 | 37350 | 37350 | 0 |
| 95 | 20240116 | 172000 | 15319812600 | 37350 | 37350 | 37350 | 37350 | 0 |
| 96 | 20240116 | 171900 | 15319812600 | 37350 | 37350 | 37350 | 37350 | 0 |
| 97 | 20240116 | 171800 | 15319812600 | 37350 | 37350 | 37350 | 37350 | 0 |
| 98 | 20240116 | 171700 | 15319812600 | 37350 | 37350 | 37350 | 37350 | 0 |
| 99 | 20240116 | 171600 | 15319812600 | 37350 | 37350 | 37350 | 37350 | 0 |
| 100 | 20240116 | 171500 | 15319812600 | 37350 | 37350 | 37350 | 37350 | 0 |
| 101 | 20240116 | 171400 | 15319812600 | 37350 | 37350 | 37350 | 37350 | 0 |
| 102 | 20240116 | 171300 | 15319812600 | 37350 | 37350 | 37350 | 37350 | 0 |
| 103 | 20240116 | 171200 | 15319812600 | 37350 | 37350 | 37350 | 37350 | 0 |
| 104 | 20240116 | 171100 | 15319812600 | 37350 | 37350 | 37350 | 37350 | 0 |
| 105 | 20240116 | 171000 | 15319812600 | 37350 | 37350 | 37350 | 37350 | 0 |
| 106 | 20240116 | 170900 | 15319812600 | 37350 | 37350 | 37350 | 37350 | 0 |
| 107 | 20240116 | 170800 | 15319812600 | 37350 | 37350 | 37350 | 37350 | 0 |
| 108 | 20240116 | 170700 | 15319812600 | 37350 | 37350 | 37350 | 37350 | 0 |
| 109 | 20240116 | 170600 | 15319812600 | 37350 | 37350 | 37350 | 37350 | 0 |
| 110 | 20240116 | 170500 | 15319812600 | 37350 | 37350 | 37350 | 37350 | 0 |
| 111 | 20240116 | 170400 | 15319812600 | 37350 | 37350 | 37350 | 37350 | 0 |
| 112 | 20240116 | 170300 | 15319812600 | 37350 | 37350 | 37350 | 37350 | 0 |
| 113 | 20240116 | 170200 | 15319812600 | 37350 | 37350 | 37350 | 37350 | 0 |
| 114 | 20240116 | 170100 | 15319812600 | 37350 | 37350 | 37350 | 37350 | 0 |
| 115 | 20240116 | 170000 | 15319812600 | 37350 | 37350 | 37350 | 37350 | 0 |
| 116 | 20240116 | 165900 | 15319812600 | 37350 | 37350 | 37350 | 37350 | 0 |
| 117 | 20240116 | 165800 | 15319812600 | 37350 | 37350 | 37350 | 37350 | 0 |
| 118 | 20240116 | 165700 | 15319812600 | 37350 | 37350 | 37350 | 37350 | 0 |
| 119 | 20240116 | 165600 | 15319812600 | 37350 | 37350 | 37350 | 37350 | 0 |
| 120 | 20240116 | 165500 | 15319812600 | 37350 | 37350 | 37350 | 37350 | 0 |
| 121 | 20240116 | 165400 | 15319812600 | 37350 | 37350 | 37350 | 37350 | 0 |
| 122 | 20240116 | 165300 | 15319812600 | 37350 | 37350 | 37350 | 37350 | 12475 |
| 123 | 20240116 | 165200 | 15319812600 | 37350 | 37350 | 37350 | 37350 | 0 |
| 124 | 20240116 | 165100 | 15319812600 | 37350 | 37350 | 37350 | 37350 | 0 |
| 125 | 20240116 | 165000 | 15319812600 | 37350 | 37350 | 37350 | 37350 | 0 |
| 126 | 20240116 | 164900 | 15319812600 | 37350 | 37350 | 37350 | 37350 | 0 |
| 127 | 20240116 | 164800 | 15319812600 | 37350 | 37350 | 37350 | 37350 | 0 |
| 128 | 20240116 | 164700 | 15319812600 | 37350 | 37350 | 37350 | 37350 | 0 |
| 129 | 20240116 | 164600 | 15319812600 | 37350 | 37350 | 37350 | 37350 | 0 |
| 130 | 20240116 | 164500 | 15319812600 | 37350 | 37350 | 37350 | 37350 | 0 |
| 131 | 20240116 | 164400 | 15319812600 | 37350 | 37350 | 37350 | 37350 | 0 |
| 132 | 20240116 | 164300 | 15319812600 | 37350 | 37350 | 37350 | 37350 | 0 |
| 133 | 20240116 | 164200 | 15319812600 | 37350 | 37350 | 37350 | 37350 | 0 |
| 134 | 20240116 | 164100 | 15319812600 | 37350 | 37350 | 37350 | 37350 | 0 |
| 135 | 20240116 | 164000 | 15319812600 | 37350 | 37350 | 37350 | 37350 | 0 |
| 136 | 20240116 | 163900 | 15319812600 | 37350 | 37350 | 37350 | 37350 | 0 |
| 137 | 20240116 | 163800 | 15319812600 | 37350 | 37350 | 37350 | 37350 | 0 |
| 138 | 20240116 | 163700 | 15319812600 | 37350 | 37350 | 37350 | 37350 | 0 |
| 139 | 20240116 | 163600 | 15319812600 | 37350 | 37350 | 37350 | 37350 | 0 |
| 140 | 20240116 | 163500 | 15319812600 | 37350 | 37350 | 37350 | 37350 | 0 |
| 141 | 20240116 | 163400 | 15319812600 | 37350 | 37350 | 37350 | 37350 | 0 |
| 142 | 20240116 | 163300 | 15319812600 | 37350 | 37350 | 37350 | 37350 | 0 |
| 143 | 20240116 | 163200 | 15319812600 | 37350 | 37350 | 37350 | 37350 | 0 |
| 144 | 20240116 | 163100 | 15319812600 | 37350 | 37350 | 37350 | 37350 | 0 |
| 145 | 20240116 | 163000 | 15319812600 | 37350 | 37350 | 37350 | 37350 | 0 |
| 146 | 20240116 | 162900 | 15319812600 | 37350 | 37350 | 37350 | 37350 | 0 |
| 147 | 20240116 | 162800 | 15319812600 | 37350 | 37350 | 37350 | 37350 | 0 |
| 148 | 20240116 | 162700 | 15319812600 | 37350 | 37350 | 37350 | 37350 | 0 |
| 149 | 20240116 | 162600 | 15319812600 | 37350 | 37350 | 37350 | 37350 | 0 |
| 150 | 20240116 | 162500 | 15319812600 | 37350 | 37350 | 37350 | 37350 | 0 |
| 151 | 20240116 | 162400 | 15319812600 | 37350 | 37350 | 37350 | 37350 | 0 |
| 152 | 20240116 | 162300 | 15319812600 | 37350 | 37350 | 37350 | 37350 | 12475 |
| 153 | 20240116 | 162200 | 15319812600 | 37350 | 37350 | 37350 | 37350 | 0 |
| 154 | 20240116 | 162100 | 15319812600 | 37350 | 37350 | 37350 | 37350 | 0 |
| 155 | 20240116 | 162000 | 15319812600 | 37350 | 37350 | 37350 | 37350 | 0 |
| 156 | 20240116 | 161900 | 15319812600 | 37350 | 37350 | 37350 | 37350 | 0 |
| 157 | 20240116 | 161800 | 15319812600 | 37350 | 37350 | 37350 | 37350 | 0 |
| 158 | 20240116 | 161700 | 15319812600 | 37350 | 37350 | 37350 | 37350 | 0 |
| 159 | 20240116 | 161600 | 15319812600 | 37350 | 37350 | 37350 | 37350 | 0 |
| 160 | 20240116 | 161500 | 15319812600 | 37350 | 37350 | 37350 | 37350 | 0 |
| 161 | 20240116 | 161400 | 15319812600 | 37350 | 37350 | 37350 | 37350 | 0 |
| 162 | 20240116 | 161300 | 15319812600 | 37350 | 37350 | 37350 | 37350 | 0 |
| 163 | 20240116 | 161200 | 15319812600 | 37350 | 37350 | 37350 | 37350 | 0 |
| 164 | 20240116 | 161100 | 15319812600 | 37350 | 37350 | 37350 | 37350 | 0 |
| 165 | 20240116 | 161000 | 15319812600 | 37350 | 37350 | 37350 | 37350 | 0 |
| 166 | 20240116 | 160900 | 15319812600 | 37350 | 37350 | 37350 | 37350 | 0 |
| 167 | 20240116 | 160800 | 15319812600 | 37350 | 37350 | 37350 | 37350 | 0 |
| 168 | 20240116 | 160700 | 15319812600 | 37350 | 37350 | 37350 | 37350 | 0 |
| 169 | 20240116 | 160600 | 15319812600 | 37350 | 37350 | 37350 | 37350 | 0 |
| 170 | 20240116 | 160500 | 15319812600 | 37350 | 37350 | 37350 | 37350 | 0 |
| 171 | 20240116 | 160400 | 15319812600 | 37350 | 37350 | 37350 | 37350 | 0 |
| 172 | 20240116 | 160300 | 15319812600 | 37350 | 37350 | 37350 | 37350 | 0 |
| 173 | 20240116 | 160200 | 15319812600 | 37350 | 37350 | 37350 | 37350 | 0 |
| 174 | 20240116 | 160100 | 15319812600 | 37350 | 37350 | 37350 | 37350 | 0 |
| 175 | 20240116 | 160000 | 15319812600 | 37350 | 37350 | 37350 | 37350 | 0 |
| 176 | 20240116 | 155900 | 15319812600 | 37350 | 37350 | 37350 | 37350 | 0 |
| 177 | 20240116 | 155800 | 15319812600 | 37350 | 37350 | 37350 | 37350 | 0 |
| 178 | 20240116 | 155700 | 15319812600 | 37350 | 37350 | 37350 | 37350 | 0 |
| 179 | 20240116 | 155600 | 15319812600 | 37350 | 37350 | 37350 | 37350 | 0 |
| 180 | 20240116 | 155500 | 15319812600 | 37350 | 37350 | 37350 | 37350 | 0 |
| 181 | 20240116 | 155400 | 15319812600 | 37350 | 37350 | 37350 | 37350 | 0 |
| 182 | 20240116 | 155300 | 15319812600 | 37350 | 37350 | 37350 | 37350 | 12475 |
| 183 | 20240116 | 155200 | 15319812600 | 37350 | 37350 | 37350 | 37350 | 0 |
| 184 | 20240116 | 155100 | 15319812600 | 37350 | 37350 | 37350 | 37350 | 0 |
| 185 | 20240116 | 155000 | 15319812600 | 37350 | 37350 | 37350 | 37350 | 0 |
| 186 | 20240116 | 154900 | 15319812600 | 37350 | 37350 | 37350 | 37350 | 0 |
| 187 | 20240116 | 154800 | 15319812600 | 37350 | 37350 | 37350 | 37350 | 0 |
| 188 | 20240116 | 154700 | 15319812600 | 37350 | 37350 | 37350 | 37350 | 0 |
| 189 | 20240116 | 154600 | 15319812600 | 37350 | 37350 | 37350 | 37350 | 0 |
| 190 | 20240116 | 154500 | 15319812600 | 37350 | 37350 | 37350 | 37350 | 0 |
| 191 | 20240116 | 154400 | 15319812600 | 37350 | 37350 | 37350 | 37350 | 0 |
| 192 | 20240116 | 154300 | 15319812600 | 37350 | 37350 | 37350 | 37350 | 0 |
| 193 | 20240116 | 154200 | 15319812600 | 37350 | 37350 | 37350 | 37350 | 0 |
| 194 | 20240116 | 154100 | 15319812600 | 37350 | 37350 | 37350 | 37350 | 0 |
| 195 | 20240116 | 154000 | 15319812600 | 37350 | 37350 | 37350 | 37350 | 0 |
| 196 | 20240116 | 153900 | 15319812600 | 37350 | 37350 | 37350 | 37350 | 0 |
| 197 | 20240116 | 153800 | 15319812600 | 37350 | 37350 | 37350 | 37350 | 0 |
| 198 | 20240116 | 153700 | 15319812600 | 37350 | 37350 | 37350 | 37350 | 0 |
| 199 | 20240116 | 153600 | 15319812600 | 37350 | 37350 | 37350 | 37350 | 0 |
| 200 | 20240116 | 153500 | 15319812600 | 37350 | 37350 | 37350 | 37350 | 0 |
| 201 | 20240116 | 153400 | 15319812600 | 37350 | 37350 | 37350 | 37350 | 0 |
| 202 | 20240116 | 153300 | 15319812600 | 37350 | 37350 | 37350 | 37350 | 0 |
| 203 | 20240116 | 153200 | 15319812600 | 37350 | 37350 | 37350 | 37350 | 0 |
| 204 | 20240116 | 153100 | 15319812600 | 37350 | 37350 | 37350 | 37350 | 0 |
| 205 | 20240116 | 153000 | 15319812600 | 37350 | 37350 | 37350 | 37350 | 12475 |
| 206 | 20240116 | 152900 | 14853871350 | 37500 | 37500 | 37500 | 37500 | 0 |
| 207 | 20240116 | 152800 | 14853871350 | 37500 | 37500 | 37500 | 37500 | 0 |
| 208 | 20240116 | 152700 | 14853871350 | 37500 | 37500 | 37500 | 37500 | 0 |
| 209 | 20240116 | 152600 | 14853871350 | 37500 | 37500 | 37500 | 37500 | 0 |
| 210 | 20240116 | 152500 | 14853871350 | 37500 | 37500 | 37500 | 37500 | 0 |
| 211 | 20240116 | 152400 | 14853871350 | 37500 | 37500 | 37500 | 37500 | 0 |
| 212 | 20240116 | 152300 | 14853871350 | 37500 | 37500 | 37500 | 37500 | 0 |
| 213 | 20240116 | 152200 | 14853871350 | 37500 | 37500 | 37500 | 37500 | 0 |
| 214 | 20240116 | 152100 | 14853871350 | 37500 | 37500 | 37500 | 37500 | 0 |
| 215 | 20240116 | 152000 | 14853871350 | 37500 | 37500 | 37500 | 37500 | 0 |
| 216 | 20240116 | 151900 | 14853871350 | 37500 | 37450 | 37500 | 37350 | 999 |
| 217 | 20240116 | 151800 | 14816481150 | 37500 | 37500 | 37600 | 37450 | 1611 |
| 218 | 20240116 | 151700 | 14756052100 | 37500 | 37550 | 37600 | 37500 | 1290 |
| 219 | 20240116 | 151600 | 14707598950 | 37600 | 37600 | 37600 | 37550 | 183 |
| 220 | 20240116 | 151500 | 14700723600 | 37600 | 37500 | 37600 | 37450 | 829 |
| 221 | 20240116 | 151400 | 14669600200 | 37550 | 37550 | 37550 | 37500 | 2243 |
| 222 | 20240116 | 151300 | 14585486950 | 37500 | 37550 | 37550 | 37500 | 227 |
| 223 | 20240116 | 151200 | 14576970550 | 37500 | 37550 | 37600 | 37500 | 101 |
| 224 | 20240116 | 151100 | 14573180000 | 37600 | 37500 | 37600 | 37500 | 532 |
| 225 | 20240116 | 151000 | 14553221700 | 37550 | 37550 | 37600 | 37500 | 1050 |
| 226 | 20240116 | 150900 | 14513794150 | 37600 | 37600 | 37600 | 37550 | 482 |
| 227 | 20240116 | 150800 | 14495673350 | 37600 | 37550 | 37650 | 37550 | 606 |
| 228 | 20240116 | 150700 | 14472888750 | 37600 | 37550 | 37600 | 37550 | 67 |
| 229 | 20240116 | 150600 | 14470370400 | 37600 | 37600 | 37650 | 37550 | 496 |
| 230 | 20240116 | 150500 | 14451722850 | 37600 | 37550 | 37650 | 37500 | 792 |
| 231 | 20240116 | 150400 | 14421968100 | 37550 | 37600 | 37600 | 37550 | 152 |
| 232 | 20240116 | 150300 | 14416258450 | 37600 | 37650 | 37650 | 37550 | 68 |
| 233 | 20240116 | 150200 | 14413702250 | 37550 | 37600 | 37600 | 37550 | 113 |
| 234 | 20240116 | 150100 | 14409456850 | 37600 | 37600 | 37650 | 37550 | 353 |
| 235 | 20240116 | 150000 | 14396184550 | 37600 | 37650 | 37650 | 37550 | 251 |
| 236 | 20240116 | 145900 | 14386735600 | 37650 | 37600 | 37650 | 37600 | 268 |
| 237 | 20240116 | 145800 | 14376651050 | 37550 | 37600 | 37650 | 37450 | 1992 |
| 238 | 20240116 | 145700 | 14301942900 | 37600 | 37600 | 37650 | 37600 | 613 |
| 239 | 20240116 | 145600 | 14278888950 | 37600 | 37600 | 37650 | 37600 | 428 |
| 240 | 20240116 | 145500 | 14262789150 | 37650 | 37650 | 37700 | 37600 | 195 |
| 241 | 20240116 | 145400 | 14255447200 | 37650 | 37700 | 37750 | 37650 | 900 |
| 242 | 20240116 | 145300 | 14221552150 | 37700 | 37700 | 37750 | 37650 | 589 |
| 243 | 20240116 | 145200 | 14199363600 | 37750 | 37700 | 37750 | 37700 | 1182 |
| 244 | 20240116 | 145100 | 14154797700 | 37700 | 37800 | 37800 | 37700 | 407 |
| 245 | 20240116 | 145000 | 14139432400 | 37750 | 37700 | 37800 | 37700 | 1239 |
| 246 | 20240116 | 144900 | 14092705450 | 37800 | 37700 | 37800 | 37700 | 652 |
| 247 | 20240116 | 144800 | 14068107900 | 37700 | 37750 | 37750 | 37700 | 317 |
| 248 | 20240116 | 144700 | 14056147000 | 37750 | 37700 | 37750 | 37650 | 1268 |
| 249 | 20240116 | 144600 | 14008349150 | 37650 | 37650 | 37650 | 37600 | 332 |
| 250 | 20240116 | 144500 | 13995855150 | 37650 | 37700 | 37700 | 37600 | 209 |
| 251 | 20240116 | 144400 | 13987985150 | 37600 | 37650 | 37700 | 37600 | 2146 |
| 252 | 20240116 | 144300 | 13907279900 | 37650 | 37650 | 37750 | 37600 | 571 |
| 253 | 20240116 | 144200 | 13885733350 | 37650 | 37650 | 37650 | 37550 | 238 |
| 254 | 20240116 | 144100 | 13876785650 | 37650 | 37700 | 37700 | 37650 | 199 |
| 255 | 20240116 | 144000 | 13869290650 | 37750 | 37650 | 37750 | 37550 | 5056 |
| 256 | 20240116 | 143900 | 13678863600 | 37650 | 37650 | 37700 | 37600 | 195 |
| 257 | 20240116 | 143800 | 13671519250 | 37800 | 37700 | 37800 | 37600 | 1875 |
| 258 | 20240116 | 143700 | 13600911650 | 37750 | 37750 | 37800 | 37700 | 1428 |
| 259 | 20240116 | 143600 | 13547007550 | 37700 | 37650 | 37750 | 37600 | 250 |
| 260 | 20240116 | 143500 | 13537589250 | 37650 | 37550 | 37950 | 37350 | 9561 |
| 261 | 20240116 | 143400 | 13176674200 | 37550 | 37600 | 37600 | 37550 | 141 |
| 262 | 20240116 | 143300 | 13171376800 | 37600 | 37550 | 37600 | 37550 | 336 |
| 263 | 20240116 | 143200 | 13158751950 | 37550 | 37550 | 37650 | 37550 | 284 |
| 264 | 20240116 | 143100 | 13148074950 | 37550 | 37650 | 37650 | 37500 | 445 |
| 265 | 20240116 | 143000 | 13131356150 | 37650 | 37550 | 37650 | 37550 | 644 |
| 266 | 20240116 | 142900 | 13107136850 | 37550 | 37500 | 37600 | 37450 | 422 |
| 267 | 20240116 | 142800 | 13091302550 | 37450 | 37600 | 37600 | 37450 | 2839 |
| 268 | 20240116 | 142700 | 12984675000 | 37600 | 37500 | 37600 | 37450 | 479 |
| 269 | 20240116 | 142600 | 12966703400 | 37450 | 37450 | 37500 | 37450 | 175 |
| 270 | 20240116 | 142500 | 12960147200 | 37450 | 37500 | 37550 | 37450 | 229 |
| 271 | 20240116 | 142400 | 12951563650 | 37500 | 37500 | 37500 | 37400 | 407 |
| 272 | 20240116 | 142300 | 12936315400 | 37500 | 37450 | 37500 | 37450 | 188 |
| 273 | 20240116 | 142200 | 12929269750 | 37500 | 37550 | 37550 | 37450 | 200 |
| 274 | 20240116 | 142100 | 12921771300 | 37500 | 37500 | 37550 | 37400 | 669 |
| 275 | 20240116 | 142000 | 12896702900 | 37500 | 37400 | 37500 | 37400 | 1168 |
| 276 | 20240116 | 141900 | 12852951000 | 37450 | 37400 | 37450 | 37400 | 175 |
| 277 | 20240116 | 141800 | 12846402250 | 37450 | 37450 | 37450 | 37400 | 521 |
| 278 | 20240116 | 141700 | 12826892600 | 37450 | 37450 | 37500 | 37400 | 257 |
| 279 | 20240116 | 141600 | 12817269050 | 37500 | 37400 | 37500 | 37350 | 276 |
| 280 | 20240116 | 141500 | 12806943600 | 37350 | 37400 | 37400 | 37350 | 143 |
| 281 | 20240116 | 141400 | 12801598800 | 37350 | 37450 | 37450 | 37350 | 79 |
| 282 | 20240116 | 141300 | 12798645800 | 37400 | 37350 | 37450 | 37350 | 141 |
| 283 | 20240116 | 141200 | 12793376100 | 37350 | 37400 | 37450 | 37350 | 305 |
| 284 | 20240116 | 141100 | 12781970100 | 37450 | 37400 | 37450 | 37400 | 158 |
| 285 | 20240116 | 141000 | 12776060600 | 37450 | 37450 | 37500 | 37400 | 549 |
| 286 | 20240116 | 140900 | 12755502450 | 37400 | 37450 | 37500 | 37400 | 775 |
| 287 | 20240116 | 140800 | 12726445250 | 37450 | 37400 | 37500 | 37400 | 64 |
| 288 | 20240116 | 140700 | 12724049550 | 37500 | 37400 | 37500 | 37300 | 1181 |
| 289 | 20240116 | 140600 | 12679937600 | 37400 | 37450 | 37450 | 37400 | 1177 |
| 290 | 20240116 | 140500 | 12635917200 | 37450 | 37450 | 37450 | 37400 | 637 |
| 291 | 20240116 | 140400 | 12612078600 | 37450 | 37500 | 37500 | 37450 | 748 |
| 292 | 20240116 | 140300 | 12584055500 | 37500 | 37500 | 37500 | 37450 | 658 |
| 293 | 20240116 | 140200 | 12559401600 | 37450 | 37500 | 37600 | 37450 | 1225 |
| 294 | 20240116 | 140100 | 12513458450 | 37550 | 37600 | 37600 | 37500 | 90 |
| 295 | 20240116 | 140000 | 12510081000 | 37600 | 37500 | 37600 | 37500 | 92 |
| 296 | 20240116 | 135900 | 12506629050 | 37550 | 37500 | 37600 | 37500 | 111 |
| 297 | 20240116 | 135800 | 12502465650 | 37550 | 37550 | 37600 | 37500 | 331 |
| 298 | 20240116 | 135700 | 12490026100 | 37500 | 37550 | 37550 | 37500 | 16 |
| 299 | 20240116 | 135600 | 12489425750 | 37500 | 37550 | 37600 | 37500 | 197 |
| 300 | 20240116 | 135500 | 12482032800 | 37550 | 37550 | 37600 | 37550 | 190 |
| 301 | 20240116 | 135400 | 12474889800 | 37550 | 37550 | 37600 | 37500 | 215 |
| 302 | 20240116 | 135300 | 12466826200 | 37500 | 37550 | 37600 | 37500 | 134 |
| 303 | 20240116 | 135200 | 12461796050 | 37500 | 37550 | 37550 | 37500 | 358 |
| 304 | 20240116 | 135100 | 12448370900 | 37550 | 37500 | 37550 | 37500 | 24 |
| 305 | 20240116 | 135000 | 12447470400 | 37500 | 37500 | 37550 | 37500 | 299 |
| 306 | 20240116 | 134900 | 12436254350 | 37550 | 37500 | 37550 | 37500 | 67 |
| 307 | 20240116 | 134800 | 12433741700 | 37550 | 37550 | 37600 | 37500 | 42 |
| 308 | 20240116 | 134700 | 12432165450 | 37550 | 37600 | 37600 | 37550 | 157 |
| 309 | 20240116 | 134600 | 12426269750 | 37600 | 37600 | 37650 | 37600 | 18 |
| 310 | 20240116 | 134500 | 12425592150 | 37550 | 37500 | 37550 | 37500 | 763 |
| 311 | 20240116 | 134400 | 12396947650 | 37500 | 37550 | 37550 | 37500 | 185 |
| 312 | 20240116 | 134300 | 12390010100 | 37500 | 37550 | 37550 | 37500 | 177 |
| 313 | 20240116 | 134200 | 12383364650 | 37550 | 37550 | 37550 | 37500 | 31 |
| 314 | 20240116 | 134100 | 12382201700 | 37550 | 37550 | 37600 | 37500 | 295 |
| 315 | 20240116 | 134000 | 12371136250 | 37600 | 37550 | 37600 | 37550 | 18 |
| 316 | 20240116 | 133900 | 12370460200 | 37550 | 37500 | 37600 | 37500 | 185 |
| 317 | 20240116 | 133800 | 12363522100 | 37500 | 37500 | 37600 | 37500 | 477 |
| 318 | 20240116 | 133700 | 12345620950 | 37550 | 37550 | 37600 | 37500 | 388 |
| 319 | 20240116 | 133600 | 12331051300 | 37600 | 37550 | 37600 | 37500 | 134 |
| 320 | 20240116 | 133500 | 12326022900 | 37600 | 37550 | 37600 | 37550 | 152 |
| 321 | 20240116 | 133400 | 12320314900 | 37550 | 37600 | 37600 | 37550 | 59 |
| 322 | 20240116 | 133300 | 12318097750 | 37650 | 37700 | 37700 | 37600 | 804 |
| 323 | 20240116 | 133200 | 12287846600 | 37650 | 37650 | 37650 | 37650 | 5 |
| 324 | 20240116 | 133100 | 12287658350 | 37650 | 37600 | 37700 | 37600 | 231 |
| 325 | 20240116 | 133000 | 12278958750 | 37650 | 37650 | 37650 | 37600 | 231 |
| 326 | 20240116 | 132900 | 12270268200 | 37650 | 37550 | 37650 | 37550 | 179 |
| 327 | 20240116 | 132800 | 12263537900 | 37600 | 37650 | 37650 | 37600 | 206 |
| 328 | 20240116 | 132700 | 12255791550 | 37650 | 37700 | 37700 | 37650 | 706 |
| 329 | 20240116 | 132600 | 12229195700 | 37700 | 37750 | 37750 | 37700 | 1394 |
| 330 | 20240116 | 132500 | 12176638050 | 37750 | 37750 | 37750 | 37700 | 134 |
| 331 | 20240116 | 132400 | 12171583400 | 37700 | 37750 | 37800 | 37700 | 346 |
| 332 | 20240116 | 132300 | 12158517800 | 37750 | 37750 | 37750 | 37700 | 1081 |
| 333 | 20240116 | 132200 | 12117710700 | 37700 | 37650 | 37750 | 37650 | 1111 |
| 334 | 20240116 | 132100 | 12075855300 | 37650 | 37600 | 37650 | 37600 | 656 |
| 335 | 20240116 | 132000 | 12051174300 | 37600 | 37650 | 37650 | 37600 | 70 |
| 336 | 20240116 | 131900 | 12048540900 | 37650 | 37700 | 37750 | 37650 | 629 |
| 337 | 20240116 | 131800 | 12024853200 | 37700 | 37750 | 37750 | 37650 | 3841 |
| 338 | 20240116 | 131700 | 11879875150 | 37700 | 37700 | 37800 | 37650 | 2437 |
| 339 | 20240116 | 131600 | 11787942050 | 37700 | 37650 | 37700 | 37600 | 409 |
| 340 | 20240116 | 131500 | 11772538000 | 37600 | 37700 | 37700 | 37600 | 148 |
| 341 | 20240116 | 131400 | 11766967050 | 37650 | 37600 | 37650 | 37600 | 467 |
| 342 | 20240116 | 131300 | 11749388150 | 37600 | 37600 | 37600 | 37600 | 15 |
| 343 | 20240116 | 131200 | 11748824150 | 37650 | 37650 | 37650 | 37550 | 201 |
| 344 | 20240116 | 131100 | 11741264750 | 37550 | 37550 | 37600 | 37550 | 77 |
| 345 | 20240116 | 131000 | 11738373350 | 37650 | 37650 | 37650 | 37550 | 908 |
| 346 | 20240116 | 130900 | 11704191150 | 37650 | 37700 | 37700 | 37650 | 967 |
| 347 | 20240116 | 130800 | 11667771050 | 37700 | 37650 | 37750 | 37650 | 1375 |
| 348 | 20240116 | 130700 | 11615934050 | 37700 | 37600 | 37700 | 37600 | 1099 |
| 349 | 20240116 | 130600 | 11574559250 | 37600 | 37500 | 37650 | 37500 | 397 |
| 350 | 20240116 | 130500 | 11559658150 | 37650 | 37500 | 37650 | 37500 | 1612 |
| 351 | 20240116 | 130400 | 11499102450 | 37500 | 37550 | 37550 | 37500 | 458 |
| 352 | 20240116 | 130300 | 11481918700 | 37500 | 37550 | 37550 | 37500 | 23 |
| 353 | 20240116 | 130200 | 11481055950 | 37600 | 37550 | 37600 | 37500 | 773 |
| 354 | 20240116 | 130100 | 11452030550 | 37550 | 37550 | 37600 | 37500 | 161 |
| 355 | 20240116 | 130000 | 11445986150 | 37500 | 37550 | 37550 | 37500 | 228 |
| 356 | 20240116 | 125900 | 11437434750 | 37550 | 37550 | 37550 | 37500 | 122 |
| 357 | 20240116 | 125800 | 11432858150 | 37600 | 37600 | 37600 | 37550 | 968 |
| 358 | 20240116 | 125700 | 11396509000 | 37600 | 37600 | 37600 | 37550 | 915 |
| 359 | 20240116 | 125600 | 11362105900 | 37600 | 37550 | 37600 | 37550 | 55 |
| 360 | 20240116 | 125500 | 11360038550 | 37600 | 37550 | 37600 | 37550 | 179 |
| 361 | 20240116 | 125400 | 11353312300 | 37550 | 37550 | 37550 | 37500 | 168 |
| 362 | 20240116 | 125300 | 11347004000 | 37550 | 37550 | 37550 | 37500 | 124 |
| 363 | 20240116 | 125200 | 11342349350 | 37600 | 37500 | 37600 | 37500 | 124 |
| 364 | 20240116 | 125100 | 11337691050 | 37500 | 37550 | 37550 | 37500 | 678 |
| 365 | 20240116 | 125000 | 11312265550 | 37500 | 37500 | 37550 | 37450 | 723 |
| 366 | 20240116 | 124900 | 11285136400 | 37500 | 37500 | 37500 | 37450 | 247 |
| 367 | 20240116 | 124800 | 11275880150 | 37500 | 37450 | 37500 | 37450 | 352 |
| 368 | 20240116 | 124700 | 11262690850 | 37450 | 37450 | 37450 | 37450 | 961 |
| 369 | 20240116 | 124600 | 11226701400 | 37500 | 37500 | 37500 | 37500 | 121 |
| 370 | 20240116 | 124500 | 11222163900 | 37500 | 37450 | 37500 | 37450 | 193 |
| 371 | 20240116 | 124400 | 11214928300 | 37450 | 37500 | 37500 | 37450 | 327 |
| 372 | 20240116 | 124300 | 11202676350 | 37500 | 37450 | 37500 | 37450 | 168 |
| 373 | 20240116 | 124200 | 11196383450 | 37500 | 37500 | 37550 | 37450 | 150 |
| 374 | 20240116 | 124100 | 11190762550 | 37500 | 37500 | 37500 | 37500 | 725 |
| 375 | 20240116 | 124000 | 11163575050 | 37500 | 37450 | 37500 | 37450 | 38 |
| 376 | 20240116 | 123900 | 11162151500 | 37450 | 37450 | 37450 | 37450 | 162 |
| 377 | 20240116 | 123800 | 11156084600 | 37450 | 37550 | 37550 | 37400 | 231 |
| 378 | 20240116 | 123700 | 11147432600 | 37450 | 37500 | 37500 | 37400 | 126 |
| 379 | 20240116 | 123600 | 11142715100 | 37500 | 37550 | 37550 | 37450 | 139 |
| 380 | 20240116 | 123500 | 11137503350 | 37500 | 37450 | 37500 | 37450 | 740 |
| 381 | 20240116 | 123400 | 11109754200 | 37350 | 37400 | 37500 | 37350 | 117 |
| 382 | 20240116 | 123300 | 11105380050 | 37450 | 37450 | 37450 | 37450 | 757 |
| 383 | 20240116 | 123200 | 11077030400 | 37450 | 37450 | 37450 | 37400 | 491 |
| 384 | 20240116 | 123100 | 11058665050 | 37500 | 37450 | 37500 | 37450 | 243 |
| 385 | 20240116 | 123000 | 11049564550 | 37450 | 37550 | 37550 | 37450 | 383 |
| 386 | 20240116 | 122900 | 11035218900 | 37500 | 37500 | 37550 | 37500 | 88 |
| 387 | 20240116 | 122800 | 11031918300 | 37500 | 37550 | 37550 | 37450 | 591 |
| 388 | 20240116 | 122700 | 11009750800 | 37550 | 37550 | 37550 | 37450 | 69 |
| 389 | 20240116 | 122600 | 11007160850 | 37500 | 37500 | 37550 | 37450 | 379 |
| 390 | 20240116 | 122500 | 10992959750 | 37500 | 37450 | 37550 | 37450 | 2249 |
| 391 | 20240116 | 122400 | 10908640200 | 37450 | 37350 | 37450 | 37350 | 765 |
| 392 | 20240116 | 122300 | 10879999300 | 37400 | 37400 | 37400 | 37350 | 76 |
| 393 | 20240116 | 122200 | 10877157400 | 37400 | 37350 | 37400 | 37350 | 215 |
| 394 | 20240116 | 122100 | 10869124650 | 37350 | 37400 | 37450 | 37350 | 226 |
| 395 | 20240116 | 122000 | 10860671850 | 37400 | 37400 | 37400 | 37350 | 273 |
| 396 | 20240116 | 121900 | 10850462800 | 37350 | 37450 | 37450 | 37350 | 294 |
| 397 | 20240116 | 121800 | 10839467900 | 37400 | 37400 | 37400 | 37350 | 169 |
| 398 | 20240116 | 121700 | 10833149100 | 37400 | 37450 | 37450 | 37400 | 132 |
| 399 | 20240116 | 121600 | 10828209950 | 37400 | 37350 | 37400 | 37350 | 749 |
| 400 | 20240116 | 121500 | 10800205450 | 37350 | 37350 | 37400 | 37350 | 175 |
| 401 | 20240116 | 121400 | 10793668600 | 37350 | 37350 | 37350 | 37350 | 650 |
| 402 | 20240116 | 121300 | 10769391100 | 37350 | 37400 | 37400 | 37350 | 252 |
| 403 | 20240116 | 121200 | 10759977700 | 37350 | 37350 | 37400 | 37350 | 131 |
| 404 | 20240116 | 121100 | 10755084000 | 37400 | 37350 | 37400 | 37350 | 210 |
| 405 | 20240116 | 121000 | 10747236900 | 37350 | 37350 | 37350 | 37350 | 3 |
| 406 | 20240116 | 120900 | 10747124850 | 37300 | 37300 | 37400 | 37300 | 156 |
| 407 | 20240116 | 120800 | 10741299500 | 37350 | 37350 | 37350 | 37300 | 511 |
| 408 | 20240116 | 120700 | 10722216750 | 37350 | 37300 | 37350 | 37300 | 322 |
| 409 | 20240116 | 120600 | 10710205950 | 37300 | 37350 | 37350 | 37300 | 160 |
| 410 | 20240116 | 120500 | 10704237650 | 37350 | 37300 | 37350 | 37300 | 69 |
| 411 | 20240116 | 120400 | 10701663600 | 37300 | 37300 | 37350 | 37300 | 165 |
| 412 | 20240116 | 120300 | 10695503850 | 37350 | 37300 | 37350 | 37300 | 150 |
| 413 | 20240116 | 120200 | 10689904600 | 37350 | 37350 | 37350 | 37350 | 54 |
| 414 | 20240116 | 120100 | 10687887700 | 37350 | 37300 | 37350 | 37250 | 327 |
| 415 | 20240116 | 120000 | 10675689350 | 37300 | 37300 | 37350 | 37300 | 66 |
| 416 | 20240116 | 115900 | 10673227350 | 37300 | 37300 | 37300 | 37250 | 26 |
| 417 | 20240116 | 115800 | 10672257600 | 37300 | 37250 | 37300 | 37250 | 293 |
| 418 | 20240116 | 115700 | 10661329250 | 37250 | 37300 | 37300 | 37250 | 118 |
| 419 | 20240116 | 115600 | 10656930750 | 37250 | 37250 | 37250 | 37250 | 41 |
| 420 | 20240116 | 115500 | 10655403500 | 37250 | 37250 | 37350 | 37250 | 54 |
| 421 | 20240116 | 115400 | 10653390050 | 37350 | 37300 | 37350 | 37250 | 84 |
| 422 | 20240116 | 115300 | 10650258550 | 37300 | 37350 | 37350 | 37250 | 22 |
| 423 | 20240116 | 115200 | 10649437000 | 37350 | 37250 | 37350 | 37250 | 208 |
| 424 | 20240116 | 115100 | 10641673050 | 37350 | 37400 | 37400 | 37250 | 103 |
| 425 | 20240116 | 115000 | 10637827500 | 37400 | 37350 | 37400 | 37350 | 211 |
| 426 | 20240116 | 114900 | 10629944900 | 37350 | 37350 | 37350 | 37350 | 1287 |
| 427 | 20240116 | 114800 | 10581875450 | 37400 | 37300 | 37400 | 37300 | 564 |
| 428 | 20240116 | 114700 | 10560812250 | 37250 | 37300 | 37350 | 37250 | 305 |
| 429 | 20240116 | 114600 | 10549436450 | 37350 | 37350 | 37350 | 37300 | 261 |
| 430 | 20240116 | 114500 | 10539699300 | 37350 | 37250 | 37400 | 37250 | 443 |
| 431 | 20240116 | 114400 | 10523153250 | 37300 | 37250 | 37350 | 37200 | 228 |
| 432 | 20240116 | 114300 | 10514656650 | 37250 | 37300 | 37350 | 37250 | 8 |
| 433 | 20240116 | 114200 | 10514358250 | 37350 | 37200 | 37350 | 37200 | 32 |
| 434 | 20240116 | 114100 | 10513167550 | 37300 | 37300 | 37300 | 37200 | 1596 |
| 435 | 20240116 | 114000 | 10453698650 | 37300 | 37250 | 37300 | 37200 | 47 |
| 436 | 20240116 | 113900 | 10451947300 | 37200 | 37250 | 37300 | 37200 | 342 |
| 437 | 20240116 | 113800 | 10439193750 | 37250 | 37250 | 37300 | 37200 | 1120 |
| 438 | 20240116 | 113700 | 10397520900 | 37200 | 37250 | 37250 | 37200 | 460 |
| 439 | 20240116 | 113600 | 10380407300 | 37200 | 37300 | 37300 | 37200 | 44 |
| 440 | 20240116 | 113500 | 10378767950 | 37250 | 37250 | 37300 | 37200 | 650 |
| 441 | 20240116 | 113400 | 10354581250 | 37250 | 37250 | 37300 | 37250 | 64 |
| 442 | 20240116 | 113300 | 10352197100 | 37250 | 37250 | 37350 | 37200 | 181 |
| 443 | 20240116 | 113200 | 10345453550 | 37250 | 37300 | 37300 | 37250 | 121 |
| 444 | 20240116 | 113100 | 10340946250 | 37300 | 37300 | 37300 | 37250 | 34 |
| 445 | 20240116 | 113000 | 10339678700 | 37250 | 37300 | 37350 | 37250 | 1555 |
| 446 | 20240116 | 112900 | 10281711950 | 37250 | 37300 | 37300 | 37250 | 91 |
| 447 | 20240116 | 112800 | 10278322100 | 37250 | 37300 | 37350 | 37250 | 266 |
| 448 | 20240116 | 112700 | 10268405650 | 37250 | 37250 | 37350 | 37250 | 335 |
| 449 | 20240116 | 112600 | 10255912850 | 37250 | 37300 | 37350 | 37250 | 57 |
| 450 | 20240116 | 112500 | 10253786700 | 37250 | 37300 | 37350 | 37250 | 90 |
| 451 | 20240116 | 112400 | 10250430650 | 37250 | 37350 | 37350 | 37250 | 74 |
| 452 | 20240116 | 112300 | 10247671950 | 37350 | 37300 | 37350 | 37250 | 103 |
| 453 | 20240116 | 112200 | 10243829850 | 37250 | 37300 | 37350 | 37250 | 45 |
| 454 | 20240116 | 112100 | 10242152900 | 37250 | 37250 | 37300 | 37250 | 36 |
| 455 | 20240116 | 112000 | 10240811550 | 37350 | 37250 | 37350 | 37250 | 446 |
| 456 | 20240116 | 111900 | 10224155350 | 37250 | 37250 | 37300 | 37250 | 2884 |
| 457 | 20240116 | 111800 | 10116720350 | 37250 | 37300 | 37300 | 37250 | 1249 |
| 458 | 20240116 | 111700 | 10070138450 | 37250 | 37200 | 37250 | 37200 | 382 |
| 459 | 20240116 | 111600 | 10055910300 | 37250 | 37400 | 37400 | 37250 | 404 |
| 460 | 20240116 | 111500 | 10040849750 | 37350 | 37250 | 37350 | 37250 | 41 |
| 461 | 20240116 | 111400 | 10039320150 | 37350 | 37350 | 37350 | 37200 | 336 |
| 462 | 20240116 | 111300 | 10026798750 | 37300 | 37300 | 37300 | 37250 | 320 |
| 463 | 20240116 | 111200 | 10014863300 | 37250 | 37300 | 37300 | 37250 | 389 |
| 464 | 20240116 | 111100 | 10000372900 | 37250 | 37350 | 37350 | 37250 | 871 |
| 465 | 20240116 | 111000 | 9967891400 | 37350 | 37350 | 37400 | 37300 | 1057 |
| 466 | 20240116 | 110900 | 9928462250 | 37400 | 37400 | 37400 | 37350 | 907 |
| 467 | 20240116 | 110800 | 9894540950 | 37450 | 37450 | 37450 | 37400 | 684 |
| 468 | 20240116 | 110700 | 9868926650 | 37450 | 37400 | 37450 | 37350 | 628 |
| 469 | 20240116 | 110600 | 9845431900 | 37450 | 37300 | 37450 | 37300 | 259 |
| 470 | 20240116 | 110500 | 9835749950 | 37400 | 37350 | 37400 | 37300 | 158 |
| 471 | 20240116 | 110400 | 9829848600 | 37350 | 37400 | 37400 | 37350 | 139 |
| 472 | 20240116 | 110300 | 9824656700 | 37400 | 37400 | 37450 | 37350 | 505 |
| 473 | 20240116 | 110200 | 9805778750 | 37400 | 37350 | 37400 | 37350 | 262 |
| 474 | 20240116 | 110100 | 9795983900 | 37400 | 37300 | 37400 | 37300 | 108 |
| 475 | 20240116 | 110000 | 9791954200 | 37350 | 37300 | 37400 | 37300 | 602 |
| 476 | 20240116 | 105900 | 9769459300 | 37350 | 37350 | 37350 | 37300 | 878 |
| 477 | 20240116 | 105800 | 9736666750 | 37350 | 37300 | 37450 | 37300 | 471 |
| 478 | 20240116 | 105700 | 9719042600 | 37300 | 37400 | 37400 | 37300 | 893 |
| 479 | 20240116 | 105600 | 9685674200 | 37350 | 37300 | 37450 | 37300 | 1547 |
| 480 | 20240116 | 105500 | 9627763450 | 37300 | 37300 | 37400 | 37300 | 664 |
| 481 | 20240116 | 105400 | 9602963300 | 37350 | 37300 | 37350 | 37250 | 69 |
| 482 | 20240116 | 105300 | 9600389250 | 37300 | 37350 | 37350 | 37250 | 120 |
| 483 | 20240116 | 105200 | 9595913050 | 37300 | 37300 | 37350 | 37250 | 714 |
| 484 | 20240116 | 105100 | 9569275100 | 37300 | 37300 | 37350 | 37250 | 279 |
| 485 | 20240116 | 105000 | 9558868650 | 37250 | 37300 | 37300 | 37250 | 39 |
| 486 | 20240116 | 104900 | 9557414400 | 37300 | 37400 | 37400 | 37300 | 239 |
| 487 | 20240116 | 104800 | 9548490650 | 37350 | 37350 | 37400 | 37300 | 72 |
| 488 | 20240116 | 104700 | 9545801550 | 37350 | 37400 | 37400 | 37300 | 105 |
| 489 | 20240116 | 104600 | 9541880100 | 37350 | 37300 | 37400 | 37250 | 75 |
| 490 | 20240116 | 104500 | 9539081050 | 37300 | 37300 | 37350 | 37250 | 745 |
| 491 | 20240116 | 104400 | 9511259200 | 37350 | 37300 | 37350 | 37250 | 137 |
| 492 | 20240116 | 104300 | 9506144700 | 37300 | 37300 | 37350 | 37300 | 153 |
| 493 | 20240116 | 104200 | 9500435900 | 37350 | 37300 | 37350 | 37300 | 104 |
| 494 | 20240116 | 104100 | 9496556500 | 37300 | 37300 | 37350 | 37250 | 1392 |
| 495 | 20240116 | 104000 | 9444631350 | 37300 | 37400 | 37400 | 37300 | 633 |
| 496 | 20240116 | 103900 | 9420990800 | 37350 | 37250 | 37350 | 37200 | 1035 |
| 497 | 20240116 | 103800 | 9382381650 | 37300 | 37250 | 37300 | 37200 | 2049 |
| 498 | 20240116 | 103700 | 9306097400 | 37250 | 37200 | 37250 | 37200 | 74 |
| 499 | 20240116 | 103600 | 9303343950 | 37250 | 37300 | 37350 | 37200 | 427 |
| 500 | 20240116 | 103500 | 9287440150 | 37300 | 37200 | 37300 | 37150 | 3556 |
| 501 | 20240116 | 103400 | 9155095500 | 37100 | 37100 | 37150 | 37100 | 1007 |
| 502 | 20240116 | 103300 | 9117727850 | 37100 | 37200 | 37200 | 37100 | 756 |
| 503 | 20240116 | 103200 | 9089677750 | 37100 | 37100 | 37150 | 37100 | 272 |
| 504 | 20240116 | 103100 | 9079583450 | 37100 | 37200 | 37200 | 37100 | 197 |
| 505 | 20240116 | 103000 | 9072271050 | 37150 | 37100 | 37200 | 37100 | 321 |
| 506 | 20240116 | 102900 | 9060360000 | 37100 | 37100 | 37200 | 37100 | 563 |
| 507 | 20240116 | 102800 | 9039445800 | 37150 | 37100 | 37150 | 37050 | 650 |
| 508 | 20240116 | 102700 | 9015330500 | 37100 | 37000 | 37100 | 37000 | 449 |
| 509 | 20240116 | 102600 | 8998695900 | 37000 | 37000 | 37050 | 37000 | 557 |
| 510 | 20240116 | 102500 | 8978085800 | 37000 | 36900 | 37050 | 36850 | 1693 |
| 511 | 20240116 | 102400 | 8915574350 | 36900 | 36900 | 36950 | 36850 | 440 |
| 512 | 20240116 | 102300 | 8899334500 | 36900 | 36900 | 36900 | 36850 | 905 |
| 513 | 20240116 | 102200 | 8865945650 | 36900 | 36800 | 36900 | 36750 | 1497 |
| 514 | 20240116 | 102100 | 8810851150 | 36850 | 36800 | 36850 | 36800 | 2796 |
| 515 | 20240116 | 102000 | 8707958150 | 36850 | 36850 | 36900 | 36800 | 1510 |
| 516 | 20240116 | 101900 | 8652329000 | 36900 | 36850 | 36900 | 36850 | 255 |
| 517 | 20240116 | 101800 | 8642923350 | 36900 | 36900 | 36900 | 36800 | 2107 |
| 518 | 20240116 | 101700 | 8565278150 | 36900 | 36950 | 36950 | 36850 | 1181 |
| 519 | 20240116 | 101600 | 8521671050 | 36950 | 36950 | 37050 | 36900 | 1024 |
| 520 | 20240116 | 101500 | 8483828050 | 36950 | 36900 | 37050 | 36900 | 1552 |
| 521 | 20240116 | 101400 | 8426486800 | 36900 | 37050 | 37050 | 36900 | 4119 |
| 522 | 20240116 | 101300 | 8274001650 | 37000 | 37100 | 37150 | 37000 | 559 |
| 523 | 20240116 | 101200 | 8253287600 | 37100 | 37050 | 37100 | 37000 | 1080 |
| 524 | 20240116 | 101100 | 8213258900 | 37100 | 37000 | 37150 | 37000 | 3614 |
| 525 | 20240116 | 101000 | 8079497700 | 36950 | 37000 | 37000 | 36950 | 1816 |
| 526 | 20240116 | 100900 | 8012310600 | 36900 | 36900 | 37100 | 36850 | 12894 |
| 527 | 20240116 | 100800 | 7536135250 | 36900 | 36900 | 36950 | 36800 | 1650 |
| 528 | 20240116 | 100700 | 7475265300 | 36950 | 36850 | 36950 | 36750 | 3359 |
| 529 | 20240116 | 100600 | 7351546050 | 36850 | 36900 | 36900 | 36750 | 1459 |
| 530 | 20240116 | 100500 | 7297832200 | 36800 | 36850 | 36900 | 36800 | 1893 |
| 531 | 20240116 | 100400 | 7228095200 | 36850 | 36850 | 36950 | 36800 | 2569 |
| 532 | 20240116 | 100300 | 7133352250 | 36850 | 36900 | 36950 | 36800 | 5678 |
| 533 | 20240116 | 100200 | 6924150600 | 36850 | 36850 | 36950 | 36850 | 1032 |
| 534 | 20240116 | 100100 | 6886091650 | 36900 | 36900 | 36950 | 36850 | 4849 |
| 535 | 20240116 | 100000 | 6707209100 | 36950 | 37000 | 37000 | 36950 | 2621 |
| 536 | 20240116 | 095900 | 6610340150 | 37000 | 36950 | 37050 | 36950 | 4394 |
| 537 | 20240116 | 095800 | 6447757700 | 36950 | 37050 | 37050 | 36950 | 9193 |
| 538 | 20240116 | 095700 | 6107639150 | 37050 | 37100 | 37200 | 37050 | 5213 |
| 539 | 20240116 | 095600 | 5914366350 | 37150 | 37150 | 37200 | 37150 | 2617 |
| 540 | 20240116 | 095500 | 5817142950 | 37150 | 37150 | 37250 | 37150 | 3953 |
| 541 | 20240116 | 095400 | 5670110250 | 37150 | 37200 | 37250 | 37150 | 720 |
| 542 | 20240116 | 095300 | 5643323450 | 37200 | 37250 | 37300 | 37200 | 8896 |
| 543 | 20240116 | 095200 | 5312304700 | 37250 | 37250 | 37300 | 37250 | 1906 |
| 544 | 20240116 | 095100 | 5241257300 | 37250 | 37300 | 37300 | 37200 | 1785 |
| 545 | 20240116 | 095000 | 5174760800 | 37250 | 37250 | 37350 | 37200 | 1902 |
| 546 | 20240116 | 094900 | 5103863650 | 37250 | 37300 | 37300 | 37200 | 5918 |
| 547 | 20240116 | 094800 | 4883520450 | 37350 | 37200 | 37400 | 37200 | 8816 |
| 548 | 20240116 | 094700 | 4554731850 | 37250 | 37400 | 37450 | 37200 | 13445 |
| 549 | 20240116 | 094600 | 4053394050 | 37400 | 37400 | 37450 | 37350 | 1683 |
| 550 | 20240116 | 094500 | 3990420700 | 37450 | 37500 | 37500 | 37350 | 2595 |
| 551 | 20240116 | 094400 | 3893320250 | 37550 | 37500 | 37600 | 37500 | 980 |
| 552 | 20240116 | 094300 | 3856532700 | 37500 | 37450 | 37500 | 37450 | 898 |
| 553 | 20240116 | 094200 | 3822877350 | 37450 | 37450 | 37550 | 37400 | 3176 |
| 554 | 20240116 | 094100 | 3703984550 | 37500 | 37450 | 37550 | 37450 | 1934 |
| 555 | 20240116 | 094000 | 3631472850 | 37450 | 37400 | 37500 | 37350 | 6487 |
| 556 | 20240116 | 093900 | 3389026750 | 37350 | 37400 | 37400 | 37350 | 2417 |
| 557 | 20240116 | 093800 | 3298686300 | 37400 | 37500 | 37500 | 37350 | 5041 |
| 558 | 20240116 | 093700 | 3110055300 | 37450 | 37500 | 37600 | 37450 | 1303 |
| 559 | 20240116 | 093600 | 3061191750 | 37500 | 37550 | 37700 | 37500 | 2360 |
| 560 | 20240116 | 093500 | 2972397950 | 37500 | 37650 | 37650 | 37500 | 2033 |
| 561 | 20240116 | 093400 | 2896024050 | 37650 | 37700 | 37700 | 37600 | 265 |
| 562 | 20240116 | 093300 | 2886051550 | 37600 | 37500 | 37650 | 37450 | 1976 |
| 563 | 20240116 | 093200 | 2811824500 | 37500 | 37550 | 37550 | 37500 | 2261 |
| 564 | 20240116 | 093100 | 2727016600 | 37550 | 37500 | 37700 | 37500 | 6208 |
| 565 | 20240116 | 093000 | 2493770750 | 37500 | 37600 | 37700 | 37450 | 12904 |
| 566 | 20240116 | 092900 | 2009552800 | 37600 | 37700 | 37700 | 37550 | 7189 |
| 567 | 20240116 | 092800 | 1739299000 | 37700 | 37850 | 37950 | 37700 | 316 |
| 568 | 20240116 | 092700 | 1727354450 | 37850 | 37750 | 37850 | 37700 | 459 |
| 569 | 20240116 | 092600 | 1710025200 | 37750 | 37800 | 37850 | 37650 | 5013 |
| 570 | 20240116 | 092500 | 1521029150 | 37800 | 37800 | 37850 | 37750 | 1210 |
| 571 | 20240116 | 092400 | 1475330950 | 37800 | 37950 | 37950 | 37750 | 1867 |
| 572 | 20240116 | 092300 | 1404746750 | 37950 | 38000 | 38000 | 37850 | 1372 |
| 573 | 20240116 | 092200 | 1352715650 | 38000 | 38100 | 38100 | 37950 | 5680 |
| 574 | 20240116 | 092100 | 1136561500 | 38150 | 38150 | 38150 | 38100 | 565 |
| 575 | 20240116 | 092000 | 1115009550 | 38150 | 38150 | 38200 | 38100 | 356 |
| 576 | 20240116 | 091900 | 1101430550 | 38250 | 38200 | 38250 | 38100 | 1350 |
| 577 | 20240116 | 091800 | 1049875550 | 38200 | 38250 | 38300 | 38200 | 1103 |
| 578 | 20240116 | 091700 | 1007716700 | 38250 | 38150 | 38250 | 38150 | 370 |
| 579 | 20240116 | 091600 | 993567000 | 38200 | 38150 | 38300 | 38150 | 1388 |
| 580 | 20240116 | 091500 | 940521000 | 38150 | 38150 | 38200 | 38100 | 1651 |
| 581 | 20240116 | 091400 | 877463200 | 38150 | 38350 | 38350 | 38150 | 1376 |
| 582 | 20240116 | 091300 | 824908350 | 38250 | 38300 | 38350 | 38250 | 778 |
| 583 | 20240116 | 091200 | 795104750 | 38200 | 38100 | 38400 | 38050 | 1871 |
| 584 | 20240116 | 091100 | 723460400 | 38100 | 38250 | 38250 | 38050 | 1812 |
| 585 | 20240116 | 091000 | 654359300 | 38250 | 38300 | 38300 | 38150 | 1018 |
| 586 | 20240116 | 090900 | 615415200 | 38300 | 38250 | 38350 | 38200 | 1539 |
| 587 | 20240116 | 090800 | 556496200 | 38250 | 38100 | 38250 | 38100 | 1324 |
| 588 | 20240116 | 090700 | 505880650 | 38150 | 38100 | 38150 | 38050 | 1134 |
| 589 | 20240116 | 090600 | 462647900 | 38100 | 38100 | 38150 | 38000 | 583 |
| 590 | 20240116 | 090500 | 440462550 | 38000 | 38150 | 38250 | 38000 | 1929 |
| 591 | 20240116 | 090400 | 366926800 | 38200 | 37950 | 38200 | 37950 | 1222 |
| 592 | 20240116 | 090300 | 320359700 | 38100 | 37900 | 38100 | 37900 | 974 |
| 593 | 20240116 | 090200 | 283325650 | 37900 | 37800 | 37900 | 37750 | 1084 |
| 594 | 20240116 | 090100 | 242304000 | 37900 | 37800 | 37900 | 37750 | 751 |
| 595 | 20240116 | 090000 | 213901900 | 37900 | 37950 | 38000 | 37750 | 5625 |