33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240119 | 191600 | 10211945800 | 31500 | 31500 | 31500 | 31500 | 2875 |
| 3 | 20240119 | 191500 | 10211945800 | 31500 | 31500 | 31500 | 31500 | 0 |
| 4 | 20240119 | 191400 | 10211945800 | 31500 | 31500 | 31500 | 31500 | 0 |
| 5 | 20240119 | 191300 | 10211945800 | 31500 | 31500 | 31500 | 31500 | 0 |
| 6 | 20240119 | 191200 | 10211945800 | 31500 | 31500 | 31500 | 31500 | 0 |
| 7 | 20240119 | 191100 | 10211945800 | 31500 | 31500 | 31500 | 31500 | 0 |
| 8 | 20240119 | 191000 | 10211945800 | 31500 | 31500 | 31500 | 31500 | 0 |
| 9 | 20240119 | 190900 | 10211945800 | 31500 | 31500 | 31500 | 31500 | 0 |
| 10 | 20240119 | 190800 | 10211945800 | 31500 | 31500 | 31500 | 31500 | 0 |
| 11 | 20240119 | 190700 | 10211945800 | 31500 | 31500 | 31500 | 31500 | 0 |
| 12 | 20240119 | 190600 | 10211945800 | 31500 | 31500 | 31500 | 31500 | 0 |
| 13 | 20240119 | 190500 | 10211945800 | 31500 | 31500 | 31500 | 31500 | 0 |
| 14 | 20240119 | 190400 | 10211945800 | 31500 | 31500 | 31500 | 31500 | 0 |
| 15 | 20240119 | 190300 | 10211945800 | 31500 | 31500 | 31500 | 31500 | 0 |
| 16 | 20240119 | 190200 | 10211945800 | 31500 | 31500 | 31500 | 31500 | 0 |
| 17 | 20240119 | 190100 | 10211945800 | 31500 | 31500 | 31500 | 31500 | 0 |
| 18 | 20240119 | 190000 | 10211945800 | 31500 | 31500 | 31500 | 31500 | 0 |
| 19 | 20240119 | 185900 | 10211945800 | 31500 | 31500 | 31500 | 31500 | 0 |
| 20 | 20240119 | 185800 | 10211945800 | 31500 | 31500 | 31500 | 31500 | 0 |
| 21 | 20240119 | 185700 | 10211945800 | 31500 | 31500 | 31500 | 31500 | 0 |
| 22 | 20240119 | 185600 | 10211945800 | 31500 | 31500 | 31500 | 31500 | 0 |
| 23 | 20240119 | 185500 | 10211945800 | 31500 | 31500 | 31500 | 31500 | 0 |
| 24 | 20240119 | 185400 | 10211945800 | 31500 | 31500 | 31500 | 31500 | 0 |
| 25 | 20240119 | 185300 | 10211945800 | 31500 | 31500 | 31500 | 31500 | 0 |
| 26 | 20240119 | 185200 | 10211945800 | 31500 | 31500 | 31500 | 31500 | 0 |
| 27 | 20240119 | 185100 | 10211945800 | 31500 | 31500 | 31500 | 31500 | 0 |
| 28 | 20240119 | 185000 | 10211945800 | 31500 | 31500 | 31500 | 31500 | 0 |
| 29 | 20240119 | 184900 | 10211945800 | 31500 | 31500 | 31500 | 31500 | 0 |
| 30 | 20240119 | 184800 | 10211945800 | 31500 | 31500 | 31500 | 31500 | 0 |
| 31 | 20240119 | 184700 | 10211945800 | 31500 | 31500 | 31500 | 31500 | 0 |
| 32 | 20240119 | 184600 | 10211945800 | 31500 | 31500 | 31500 | 31500 | 2875 |
| 33 | 20240119 | 184500 | 10211945800 | 31500 | 31500 | 31500 | 31500 | 0 |
| 34 | 20240119 | 184400 | 10211945800 | 31500 | 31500 | 31500 | 31500 | 0 |
| 35 | 20240119 | 184300 | 10211945800 | 31500 | 31500 | 31500 | 31500 | 0 |
| 36 | 20240119 | 184200 | 10211945800 | 31500 | 31500 | 31500 | 31500 | 0 |
| 37 | 20240119 | 184100 | 10211945800 | 31500 | 31500 | 31500 | 31500 | 0 |
| 38 | 20240119 | 184000 | 10211945800 | 31500 | 31500 | 31500 | 31500 | 0 |
| 39 | 20240119 | 183900 | 10211945800 | 31500 | 31500 | 31500 | 31500 | 0 |
| 40 | 20240119 | 183800 | 10211945800 | 31500 | 31500 | 31500 | 31500 | 0 |
| 41 | 20240119 | 183700 | 10211945800 | 31500 | 31500 | 31500 | 31500 | 0 |
| 42 | 20240119 | 183600 | 10211945800 | 31500 | 31500 | 31500 | 31500 | 0 |
| 43 | 20240119 | 183500 | 10211945800 | 31500 | 31500 | 31500 | 31500 | 0 |
| 44 | 20240119 | 183400 | 10211945800 | 31500 | 31500 | 31500 | 31500 | 0 |
| 45 | 20240119 | 183300 | 10211945800 | 31500 | 31500 | 31500 | 31500 | 0 |
| 46 | 20240119 | 183200 | 10211945800 | 31500 | 31500 | 31500 | 31500 | 0 |
| 47 | 20240119 | 183100 | 10211945800 | 31500 | 31500 | 31500 | 31500 | 0 |
| 48 | 20240119 | 183000 | 10211945800 | 31500 | 31500 | 31500 | 31500 | 0 |
| 49 | 20240119 | 182900 | 10211945800 | 31500 | 31500 | 31500 | 31500 | 0 |
| 50 | 20240119 | 182800 | 10211945800 | 31500 | 31500 | 31500 | 31500 | 0 |
| 51 | 20240119 | 182700 | 10211945800 | 31500 | 31500 | 31500 | 31500 | 0 |
| 52 | 20240119 | 182600 | 10211945800 | 31500 | 31500 | 31500 | 31500 | 0 |
| 53 | 20240119 | 182500 | 10211945800 | 31500 | 31500 | 31500 | 31500 | 0 |
| 54 | 20240119 | 182400 | 10211945800 | 31500 | 31500 | 31500 | 31500 | 0 |
| 55 | 20240119 | 182300 | 10211945800 | 31500 | 31500 | 31500 | 31500 | 0 |
| 56 | 20240119 | 182200 | 10211945800 | 31500 | 31500 | 31500 | 31500 | 0 |
| 57 | 20240119 | 182100 | 10211945800 | 31500 | 31500 | 31500 | 31500 | 0 |
| 58 | 20240119 | 182000 | 10211945800 | 31500 | 31500 | 31500 | 31500 | 0 |
| 59 | 20240119 | 181900 | 10211945800 | 31500 | 31500 | 31500 | 31500 | 0 |
| 60 | 20240119 | 181800 | 10211945800 | 31500 | 31500 | 31500 | 31500 | 0 |
| 61 | 20240119 | 181700 | 10211945800 | 31500 | 31500 | 31500 | 31500 | 0 |
| 62 | 20240119 | 181600 | 10211945800 | 31500 | 31500 | 31500 | 31500 | 2875 |
| 63 | 20240119 | 181500 | 10211945800 | 31500 | 31500 | 31500 | 31500 | 0 |
| 64 | 20240119 | 181400 | 10211945800 | 31500 | 31500 | 31500 | 31500 | 0 |
| 65 | 20240119 | 181300 | 10211945800 | 31500 | 31500 | 31500 | 31500 | 0 |
| 66 | 20240119 | 181200 | 10211945800 | 31500 | 31500 | 31500 | 31500 | 0 |
| 67 | 20240119 | 181100 | 10211945800 | 31500 | 31500 | 31500 | 31500 | 0 |
| 68 | 20240119 | 181000 | 10211945800 | 31500 | 31500 | 31500 | 31500 | 0 |
| 69 | 20240119 | 180900 | 10211945800 | 31500 | 31500 | 31500 | 31500 | 0 |
| 70 | 20240119 | 180800 | 10211945800 | 31500 | 31500 | 31500 | 31500 | 0 |
| 71 | 20240119 | 180700 | 10211945800 | 31500 | 31500 | 31500 | 31500 | 0 |
| 72 | 20240119 | 180600 | 10211945800 | 31500 | 31500 | 31500 | 31500 | 0 |
| 73 | 20240119 | 180500 | 10211945800 | 31500 | 31500 | 31500 | 31500 | 0 |
| 74 | 20240119 | 180400 | 10211945800 | 31500 | 31500 | 31500 | 31500 | 0 |
| 75 | 20240119 | 180300 | 10211945800 | 31500 | 31500 | 31500 | 31500 | 0 |
| 76 | 20240119 | 180200 | 10211945800 | 31500 | 31500 | 31500 | 31500 | 0 |
| 77 | 20240119 | 180100 | 10211945800 | 31500 | 31500 | 31500 | 31500 | 0 |
| 78 | 20240119 | 180000 | 10211945800 | 31500 | 31500 | 31500 | 31500 | 0 |
| 79 | 20240119 | 175900 | 10211945800 | 31500 | 31500 | 31500 | 31500 | 0 |
| 80 | 20240119 | 175800 | 10211945800 | 31500 | 31500 | 31500 | 31500 | 0 |
| 81 | 20240119 | 175700 | 10211945800 | 31500 | 31500 | 31500 | 31500 | 0 |
| 82 | 20240119 | 175600 | 10211945800 | 31500 | 31500 | 31500 | 31500 | 0 |
| 83 | 20240119 | 175500 | 10211945800 | 31500 | 31500 | 31500 | 31500 | 0 |
| 84 | 20240119 | 175400 | 10211945800 | 31500 | 31500 | 31500 | 31500 | 0 |
| 85 | 20240119 | 175300 | 10211945800 | 31500 | 31500 | 31500 | 31500 | 0 |
| 86 | 20240119 | 175200 | 10211945800 | 31500 | 31500 | 31500 | 31500 | 0 |
| 87 | 20240119 | 175100 | 10211945800 | 31500 | 31500 | 31500 | 31500 | 0 |
| 88 | 20240119 | 175000 | 10211945800 | 31500 | 31500 | 31500 | 31500 | 0 |
| 89 | 20240119 | 174900 | 10211945800 | 31500 | 31500 | 31500 | 31500 | 0 |
| 90 | 20240119 | 174800 | 10211945800 | 31500 | 31500 | 31500 | 31500 | 0 |
| 91 | 20240119 | 174700 | 10211945800 | 31500 | 31500 | 31500 | 31500 | 0 |
| 92 | 20240119 | 174600 | 10211945800 | 31500 | 31500 | 31500 | 31500 | 2875 |
| 93 | 20240119 | 174500 | 10211945800 | 31500 | 31500 | 31500 | 31500 | 0 |
| 94 | 20240119 | 174400 | 10211945800 | 31500 | 31500 | 31500 | 31500 | 0 |
| 95 | 20240119 | 174300 | 10211945800 | 31500 | 31500 | 31500 | 31500 | 0 |
| 96 | 20240119 | 174200 | 10211945800 | 31500 | 31500 | 31500 | 31500 | 0 |
| 97 | 20240119 | 174100 | 10211945800 | 31500 | 31500 | 31500 | 31500 | 0 |
| 98 | 20240119 | 174000 | 10211945800 | 31500 | 31500 | 31500 | 31500 | 0 |
| 99 | 20240119 | 173900 | 10211945800 | 31500 | 31500 | 31500 | 31500 | 0 |
| 100 | 20240119 | 173800 | 10211945800 | 31500 | 31500 | 31500 | 31500 | 0 |
| 101 | 20240119 | 173700 | 10211945800 | 31500 | 31500 | 31500 | 31500 | 0 |
| 102 | 20240119 | 173600 | 10211945800 | 31500 | 31500 | 31500 | 31500 | 0 |
| 103 | 20240119 | 173500 | 10211945800 | 31500 | 31500 | 31500 | 31500 | 0 |
| 104 | 20240119 | 173400 | 10211945800 | 31500 | 31500 | 31500 | 31500 | 0 |
| 105 | 20240119 | 173300 | 10211945800 | 31500 | 31500 | 31500 | 31500 | 0 |
| 106 | 20240119 | 173200 | 10211945800 | 31500 | 31500 | 31500 | 31500 | 0 |
| 107 | 20240119 | 173100 | 10211945800 | 31500 | 31500 | 31500 | 31500 | 0 |
| 108 | 20240119 | 173000 | 10211945800 | 31500 | 31500 | 31500 | 31500 | 0 |
| 109 | 20240119 | 172900 | 10211945800 | 31500 | 31500 | 31500 | 31500 | 0 |
| 110 | 20240119 | 172800 | 10211945800 | 31500 | 31500 | 31500 | 31500 | 0 |
| 111 | 20240119 | 172700 | 10211945800 | 31500 | 31500 | 31500 | 31500 | 0 |
| 112 | 20240119 | 172600 | 10211945800 | 31500 | 31500 | 31500 | 31500 | 0 |
| 113 | 20240119 | 172500 | 10211945800 | 31500 | 31500 | 31500 | 31500 | 0 |
| 114 | 20240119 | 172400 | 10211945800 | 31500 | 31500 | 31500 | 31500 | 0 |
| 115 | 20240119 | 172300 | 10211945800 | 31500 | 31500 | 31500 | 31500 | 0 |
| 116 | 20240119 | 172200 | 10211945800 | 31500 | 31500 | 31500 | 31500 | 0 |
| 117 | 20240119 | 172100 | 10211945800 | 31500 | 31500 | 31500 | 31500 | 0 |
| 118 | 20240119 | 172000 | 10211945800 | 31500 | 31500 | 31500 | 31500 | 0 |
| 119 | 20240119 | 171900 | 10211945800 | 31500 | 31500 | 31500 | 31500 | 0 |
| 120 | 20240119 | 171800 | 10211945800 | 31500 | 31500 | 31500 | 31500 | 0 |
| 121 | 20240119 | 171700 | 10211945800 | 31500 | 31500 | 31500 | 31500 | 0 |
| 122 | 20240119 | 171600 | 10211945800 | 31500 | 31500 | 31500 | 31500 | 2875 |
| 123 | 20240119 | 171500 | 10211945800 | 31500 | 31500 | 31500 | 31500 | 0 |
| 124 | 20240119 | 171400 | 10211945800 | 31500 | 31500 | 31500 | 31500 | 0 |
| 125 | 20240119 | 171300 | 10211945800 | 31500 | 31500 | 31500 | 31500 | 0 |
| 126 | 20240119 | 171200 | 10211945800 | 31500 | 31500 | 31500 | 31500 | 0 |
| 127 | 20240119 | 171100 | 10211945800 | 31500 | 31500 | 31500 | 31500 | 0 |
| 128 | 20240119 | 171000 | 10211945800 | 31500 | 31500 | 31500 | 31500 | 0 |
| 129 | 20240119 | 170900 | 10211945800 | 31500 | 31500 | 31500 | 31500 | 0 |
| 130 | 20240119 | 170800 | 10211945800 | 31500 | 31500 | 31500 | 31500 | 0 |
| 131 | 20240119 | 170700 | 10211945800 | 31500 | 31500 | 31500 | 31500 | 0 |
| 132 | 20240119 | 170600 | 10211945800 | 31500 | 31500 | 31500 | 31500 | 0 |
| 133 | 20240119 | 170500 | 10211945800 | 31500 | 31500 | 31500 | 31500 | 0 |
| 134 | 20240119 | 170400 | 10211945800 | 31500 | 31500 | 31500 | 31500 | 0 |
| 135 | 20240119 | 170300 | 10211945800 | 31500 | 31500 | 31500 | 31500 | 0 |
| 136 | 20240119 | 170200 | 10211945800 | 31500 | 31500 | 31500 | 31500 | 0 |
| 137 | 20240119 | 170100 | 10211945800 | 31500 | 31500 | 31500 | 31500 | 0 |
| 138 | 20240119 | 170000 | 10211945800 | 31500 | 31500 | 31500 | 31500 | 0 |
| 139 | 20240119 | 165900 | 10211945800 | 31500 | 31500 | 31500 | 31500 | 0 |
| 140 | 20240119 | 165800 | 10211945800 | 31500 | 31500 | 31500 | 31500 | 0 |
| 141 | 20240119 | 165700 | 10211945800 | 31500 | 31500 | 31500 | 31500 | 0 |
| 142 | 20240119 | 165600 | 10211945800 | 31500 | 31500 | 31500 | 31500 | 0 |
| 143 | 20240119 | 165500 | 10211945800 | 31500 | 31500 | 31500 | 31500 | 0 |
| 144 | 20240119 | 165400 | 10211945800 | 31500 | 31500 | 31500 | 31500 | 0 |
| 145 | 20240119 | 165300 | 10211945800 | 31500 | 31500 | 31500 | 31500 | 0 |
| 146 | 20240119 | 165200 | 10211945800 | 31500 | 31500 | 31500 | 31500 | 0 |
| 147 | 20240119 | 165100 | 10211945800 | 31500 | 31500 | 31500 | 31500 | 0 |
| 148 | 20240119 | 165000 | 10211945800 | 31500 | 31500 | 31500 | 31500 | 0 |
| 149 | 20240119 | 164900 | 10211945800 | 31500 | 31500 | 31500 | 31500 | 0 |
| 150 | 20240119 | 164800 | 10211945800 | 31500 | 31500 | 31500 | 31500 | 0 |
| 151 | 20240119 | 164700 | 10211945800 | 31500 | 31500 | 31500 | 31500 | 0 |
| 152 | 20240119 | 164600 | 10211945800 | 31500 | 31500 | 31500 | 31500 | 2875 |
| 153 | 20240119 | 164500 | 10211945800 | 31500 | 31500 | 31500 | 31500 | 0 |
| 154 | 20240119 | 164400 | 10211945800 | 31500 | 31500 | 31500 | 31500 | 0 |
| 155 | 20240119 | 164300 | 10211945800 | 31500 | 31500 | 31500 | 31500 | 0 |
| 156 | 20240119 | 164200 | 10211945800 | 31500 | 31500 | 31500 | 31500 | 0 |
| 157 | 20240119 | 164100 | 10211945800 | 31500 | 31500 | 31500 | 31500 | 0 |
| 158 | 20240119 | 164000 | 10211945800 | 31500 | 31500 | 31500 | 31500 | 0 |
| 159 | 20240119 | 163900 | 10211945800 | 31500 | 31500 | 31500 | 31500 | 0 |
| 160 | 20240119 | 163800 | 10211945800 | 31500 | 31500 | 31500 | 31500 | 0 |
| 161 | 20240119 | 163700 | 10211945800 | 31500 | 31500 | 31500 | 31500 | 0 |
| 162 | 20240119 | 163600 | 10211945800 | 31500 | 31500 | 31500 | 31500 | 0 |
| 163 | 20240119 | 163500 | 10211945800 | 31500 | 31500 | 31500 | 31500 | 0 |
| 164 | 20240119 | 163400 | 10211945800 | 31500 | 31500 | 31500 | 31500 | 0 |
| 165 | 20240119 | 163300 | 10211945800 | 31500 | 31500 | 31500 | 31500 | 0 |
| 166 | 20240119 | 163200 | 10211945800 | 31500 | 31500 | 31500 | 31500 | 0 |
| 167 | 20240119 | 163100 | 10211945800 | 31500 | 31500 | 31500 | 31500 | 0 |
| 168 | 20240119 | 163000 | 10211945800 | 31500 | 31500 | 31500 | 31500 | 0 |
| 169 | 20240119 | 162900 | 10211945800 | 31500 | 31500 | 31500 | 31500 | 0 |
| 170 | 20240119 | 162800 | 10211945800 | 31500 | 31500 | 31500 | 31500 | 0 |
| 171 | 20240119 | 162700 | 10211945800 | 31500 | 31500 | 31500 | 31500 | 0 |
| 172 | 20240119 | 162600 | 10211945800 | 31500 | 31500 | 31500 | 31500 | 0 |
| 173 | 20240119 | 162500 | 10211945800 | 31500 | 31500 | 31500 | 31500 | 0 |
| 174 | 20240119 | 162400 | 10211945800 | 31500 | 31500 | 31500 | 31500 | 0 |
| 175 | 20240119 | 162300 | 10211945800 | 31500 | 31500 | 31500 | 31500 | 0 |
| 176 | 20240119 | 162200 | 10211945800 | 31500 | 31500 | 31500 | 31500 | 0 |
| 177 | 20240119 | 162100 | 10211945800 | 31500 | 31500 | 31500 | 31500 | 0 |
| 178 | 20240119 | 162000 | 10211945800 | 31500 | 31500 | 31500 | 31500 | 0 |
| 179 | 20240119 | 161900 | 10211945800 | 31500 | 31500 | 31500 | 31500 | 0 |
| 180 | 20240119 | 161800 | 10211945800 | 31500 | 31500 | 31500 | 31500 | 0 |
| 181 | 20240119 | 161700 | 10211945800 | 31500 | 31500 | 31500 | 31500 | 0 |
| 182 | 20240119 | 161600 | 10211945800 | 31500 | 31500 | 31500 | 31500 | 2875 |
| 183 | 20240119 | 161500 | 10211945800 | 31500 | 31500 | 31500 | 31500 | 0 |
| 184 | 20240119 | 161400 | 10211945800 | 31500 | 31500 | 31500 | 31500 | 0 |
| 185 | 20240119 | 161300 | 10211945800 | 31500 | 31500 | 31500 | 31500 | 0 |
| 186 | 20240119 | 161200 | 10211945800 | 31500 | 31500 | 31500 | 31500 | 0 |
| 187 | 20240119 | 161100 | 10211945800 | 31500 | 31500 | 31500 | 31500 | 0 |
| 188 | 20240119 | 161000 | 10211945800 | 31500 | 31500 | 31500 | 31500 | 0 |
| 189 | 20240119 | 160900 | 10211945800 | 31500 | 31500 | 31500 | 31500 | 0 |
| 190 | 20240119 | 160800 | 10211945800 | 31500 | 31500 | 31500 | 31500 | 0 |
| 191 | 20240119 | 160700 | 10211945800 | 31500 | 31500 | 31500 | 31500 | 0 |
| 192 | 20240119 | 160600 | 10211945800 | 31500 | 31500 | 31500 | 31500 | 0 |
| 193 | 20240119 | 160500 | 10211945800 | 31500 | 31500 | 31500 | 31500 | 0 |
| 194 | 20240119 | 160400 | 10211945800 | 31500 | 31500 | 31500 | 31500 | 0 |
| 195 | 20240119 | 160300 | 10211945800 | 31500 | 31500 | 31500 | 31500 | 0 |
| 196 | 20240119 | 160200 | 10211945800 | 31500 | 31500 | 31500 | 31500 | 0 |
| 197 | 20240119 | 160100 | 10211945800 | 31500 | 31500 | 31500 | 31500 | 0 |
| 198 | 20240119 | 160000 | 10211945800 | 31500 | 31500 | 31500 | 31500 | 0 |
| 199 | 20240119 | 155900 | 10211945800 | 31500 | 31500 | 31500 | 31500 | 0 |
| 200 | 20240119 | 155800 | 10211945800 | 31500 | 31500 | 31500 | 31500 | 0 |
| 201 | 20240119 | 155700 | 10211945800 | 31500 | 31500 | 31500 | 31500 | 0 |
| 202 | 20240119 | 155600 | 10211945800 | 31500 | 31500 | 31500 | 31500 | 0 |
| 203 | 20240119 | 155500 | 10211945800 | 31500 | 31500 | 31500 | 31500 | 0 |
| 204 | 20240119 | 155400 | 10211945800 | 31500 | 31500 | 31500 | 31500 | 0 |
| 205 | 20240119 | 155300 | 10211945800 | 31500 | 31500 | 31500 | 31500 | 0 |
| 206 | 20240119 | 155200 | 10211945800 | 31500 | 31500 | 31500 | 31500 | 0 |
| 207 | 20240119 | 155100 | 10211945800 | 31500 | 31500 | 31500 | 31500 | 0 |
| 208 | 20240119 | 155000 | 10211945800 | 31500 | 31500 | 31500 | 31500 | 0 |
| 209 | 20240119 | 154900 | 10211945800 | 31500 | 31500 | 31500 | 31500 | 0 |
| 210 | 20240119 | 154800 | 10211945800 | 31500 | 31500 | 31500 | 31500 | 0 |
| 211 | 20240119 | 154700 | 10211945800 | 31500 | 31500 | 31500 | 31500 | 0 |
| 212 | 20240119 | 154600 | 10211945800 | 31500 | 31500 | 31500 | 31500 | 2875 |
| 213 | 20240119 | 154500 | 10211945800 | 31500 | 31500 | 31500 | 31500 | 0 |
| 214 | 20240119 | 154400 | 10211945800 | 31500 | 31500 | 31500 | 31500 | 0 |
| 215 | 20240119 | 154300 | 10211945800 | 31500 | 31500 | 31500 | 31500 | 0 |
| 216 | 20240119 | 154200 | 10211945800 | 31500 | 31500 | 31500 | 31500 | 0 |
| 217 | 20240119 | 154100 | 10211945800 | 31500 | 31500 | 31500 | 31500 | 0 |
| 218 | 20240119 | 154000 | 10211945800 | 31500 | 31500 | 31500 | 31500 | 0 |
| 219 | 20240119 | 153900 | 10211945800 | 31500 | 31500 | 31500 | 31500 | 0 |
| 220 | 20240119 | 153800 | 10211945800 | 31500 | 31500 | 31500 | 31500 | 0 |
| 221 | 20240119 | 153700 | 10211945800 | 31500 | 31500 | 31500 | 31500 | 0 |
| 222 | 20240119 | 153600 | 10211945800 | 31500 | 31500 | 31500 | 31500 | 0 |
| 223 | 20240119 | 153500 | 10211945800 | 31500 | 31500 | 31500 | 31500 | 0 |
| 224 | 20240119 | 153400 | 10211945800 | 31500 | 31500 | 31500 | 31500 | 0 |
| 225 | 20240119 | 153300 | 10211945800 | 31500 | 31500 | 31500 | 31500 | 0 |
| 226 | 20240119 | 153200 | 10211945800 | 31500 | 31500 | 31500 | 31500 | 0 |
| 227 | 20240119 | 153100 | 10211945800 | 31500 | 31500 | 31500 | 31500 | 0 |
| 228 | 20240119 | 153000 | 10211945800 | 31500 | 31500 | 31500 | 31500 | 2875 |
| 229 | 20240119 | 152900 | 10121383300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 230 | 20240119 | 152800 | 10121383300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 231 | 20240119 | 152700 | 10121383300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 232 | 20240119 | 152600 | 10121383300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 233 | 20240119 | 152500 | 10121383300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 234 | 20240119 | 152400 | 10121383300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 235 | 20240119 | 152300 | 10121383300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 236 | 20240119 | 152200 | 10121383300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 237 | 20240119 | 152100 | 10121383300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 238 | 20240119 | 152000 | 10121383300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 239 | 20240119 | 151900 | 10121383300 | 31500 | 31600 | 31600 | 31500 | 809 |
| 240 | 20240119 | 151800 | 10095885350 | 31500 | 31550 | 31600 | 31500 | 549 |
| 241 | 20240119 | 151700 | 10078564850 | 31600 | 31600 | 31650 | 31500 | 733 |
| 242 | 20240119 | 151600 | 10055435600 | 31650 | 31600 | 31650 | 31500 | 1878 |
| 243 | 20240119 | 151500 | 9996102400 | 31650 | 31550 | 31650 | 31550 | 553 |
| 244 | 20240119 | 151400 | 9978629500 | 31500 | 31450 | 31500 | 31450 | 474 |
| 245 | 20240119 | 151300 | 9963700750 | 31500 | 31500 | 31500 | 31450 | 196 |
| 246 | 20240119 | 151200 | 9957531250 | 31450 | 31500 | 31500 | 31450 | 1123 |
| 247 | 20240119 | 151100 | 9922161900 | 31500 | 31550 | 31600 | 31500 | 819 |
| 248 | 20240119 | 151000 | 9896329950 | 31500 | 31600 | 31650 | 31500 | 2159 |
| 249 | 20240119 | 150900 | 9828178550 | 31550 | 31550 | 31550 | 31550 | 436 |
| 250 | 20240119 | 150800 | 9814422750 | 31550 | 31550 | 31550 | 31500 | 133 |
| 251 | 20240119 | 150700 | 9810226700 | 31550 | 31550 | 31600 | 31550 | 828 |
| 252 | 20240119 | 150600 | 9784102900 | 31550 | 31600 | 31600 | 31550 | 1043 |
| 253 | 20240119 | 150500 | 9751145750 | 31650 | 31600 | 31650 | 31600 | 1072 |
| 254 | 20240119 | 150400 | 9717220200 | 31550 | 31550 | 31650 | 31550 | 1488 |
| 255 | 20240119 | 150300 | 9670193000 | 31550 | 31500 | 31550 | 31450 | 887 |
| 256 | 20240119 | 150200 | 9642237650 | 31450 | 31400 | 31450 | 31400 | 2099 |
| 257 | 20240119 | 150100 | 9576303000 | 31400 | 31400 | 31400 | 31350 | 439 |
| 258 | 20240119 | 150000 | 9562519400 | 31400 | 31350 | 31400 | 31350 | 1018 |
| 259 | 20240119 | 145900 | 9530586050 | 31350 | 31350 | 31350 | 31350 | 28 |
| 260 | 20240119 | 145800 | 9529708250 | 31300 | 31350 | 31350 | 31300 | 43 |
| 261 | 20240119 | 145700 | 9528360850 | 31350 | 31350 | 31350 | 31350 | 10 |
| 262 | 20240119 | 145600 | 9528047350 | 31350 | 31300 | 31350 | 31300 | 2 |
| 263 | 20240119 | 145500 | 9527984700 | 31300 | 31300 | 31300 | 31300 | 1 |
| 264 | 20240119 | 145400 | 9527953400 | 31350 | 31300 | 31350 | 31300 | 163 |
| 265 | 20240119 | 145300 | 9522851100 | 31300 | 31350 | 31350 | 31300 | 53 |
| 266 | 20240119 | 145200 | 9521192150 | 31300 | 31350 | 31350 | 31300 | 2572 |
| 267 | 20240119 | 145100 | 9440660050 | 31350 | 31300 | 31350 | 31300 | 632 |
| 268 | 20240119 | 145000 | 9420851650 | 31350 | 31350 | 31350 | 31350 | 30 |
| 269 | 20240119 | 144900 | 9419911150 | 31350 | 31350 | 31350 | 31350 | 95 |
| 270 | 20240119 | 144800 | 9416932900 | 31350 | 31350 | 31400 | 31350 | 243 |
| 271 | 20240119 | 144700 | 9409312750 | 31400 | 31400 | 31400 | 31300 | 189 |
| 272 | 20240119 | 144600 | 9403385750 | 31400 | 31400 | 31400 | 31400 | 39 |
| 273 | 20240119 | 144500 | 9402161150 | 31400 | 31400 | 31400 | 31400 | 483 |
| 274 | 20240119 | 144400 | 9386994950 | 31400 | 31300 | 31400 | 31300 | 451 |
| 275 | 20240119 | 144300 | 9372856100 | 31350 | 31350 | 31350 | 31350 | 0 |
| 276 | 20240119 | 144200 | 9372856100 | 31350 | 31350 | 31350 | 31350 | 55 |
| 277 | 20240119 | 144100 | 9371131850 | 31350 | 31350 | 31400 | 31300 | 282 |
| 278 | 20240119 | 144000 | 9362293700 | 31400 | 31350 | 31400 | 31350 | 79 |
| 279 | 20240119 | 143900 | 9359816800 | 31400 | 31400 | 31400 | 31400 | 197 |
| 280 | 20240119 | 143800 | 9353631000 | 31400 | 31300 | 31400 | 31300 | 257 |
| 281 | 20240119 | 143700 | 9345576600 | 31350 | 31350 | 31350 | 31350 | 75 |
| 282 | 20240119 | 143600 | 9343225350 | 31350 | 31350 | 31350 | 31350 | 457 |
| 283 | 20240119 | 143500 | 9328898400 | 31350 | 31400 | 31450 | 31350 | 772 |
| 284 | 20240119 | 143400 | 9304659600 | 31450 | 31450 | 31450 | 31450 | 24 |
| 285 | 20240119 | 143300 | 9303904800 | 31450 | 31450 | 31450 | 31450 | 21 |
| 286 | 20240119 | 143200 | 9303244350 | 31450 | 31400 | 31450 | 31400 | 324 |
| 287 | 20240119 | 143100 | 9293070100 | 31400 | 31350 | 31400 | 31350 | 67 |
| 288 | 20240119 | 143000 | 9290968350 | 31350 | 31400 | 31400 | 31350 | 116 |
| 289 | 20240119 | 142900 | 9287330700 | 31400 | 31400 | 31400 | 31400 | 0 |
| 290 | 20240119 | 142800 | 9287330700 | 31400 | 31350 | 31400 | 31350 | 12 |
| 291 | 20240119 | 142700 | 9286954450 | 31400 | 31300 | 31400 | 31300 | 32 |
| 292 | 20240119 | 142600 | 9285951250 | 31350 | 31350 | 31350 | 31300 | 80 |
| 293 | 20240119 | 142500 | 9283444500 | 31350 | 31350 | 31350 | 31350 | 33 |
| 294 | 20240119 | 142400 | 9282409950 | 31400 | 31400 | 31450 | 31350 | 528 |
| 295 | 20240119 | 142300 | 9265825150 | 31450 | 31350 | 31450 | 31350 | 806 |
| 296 | 20240119 | 142200 | 9240556950 | 31450 | 31450 | 31450 | 31450 | 0 |
| 297 | 20240119 | 142100 | 9240556950 | 31450 | 31450 | 31450 | 31400 | 3 |
| 298 | 20240119 | 142000 | 9240462650 | 31400 | 31450 | 31450 | 31400 | 182 |
| 299 | 20240119 | 141900 | 9234746550 | 31450 | 31450 | 31450 | 31450 | 1 |
| 300 | 20240119 | 141800 | 9234715100 | 31450 | 31450 | 31450 | 31450 | 1 |
| 301 | 20240119 | 141700 | 9234683650 | 31450 | 31450 | 31450 | 31450 | 216 |
| 302 | 20240119 | 141600 | 9227890450 | 31450 | 31450 | 31450 | 31450 | 280 |
| 303 | 20240119 | 141500 | 9219084450 | 31450 | 31400 | 31450 | 31400 | 105 |
| 304 | 20240119 | 141400 | 9215787400 | 31400 | 31400 | 31400 | 31400 | 1 |
| 305 | 20240119 | 141300 | 9215756000 | 31350 | 31350 | 31350 | 31350 | 0 |
| 306 | 20240119 | 141200 | 9215756000 | 31350 | 31350 | 31350 | 31350 | 442 |
| 307 | 20240119 | 141100 | 9201899300 | 31300 | 31300 | 31350 | 31300 | 345 |
| 308 | 20240119 | 141000 | 9191100750 | 31350 | 31350 | 31350 | 31300 | 104 |
| 309 | 20240119 | 140900 | 9187840750 | 31300 | 31300 | 31300 | 31300 | 63 |
| 310 | 20240119 | 140800 | 9185868850 | 31250 | 31300 | 31300 | 31250 | 130 |
| 311 | 20240119 | 140700 | 9181800150 | 31300 | 31300 | 31350 | 31300 | 362 |
| 312 | 20240119 | 140600 | 9170469500 | 31300 | 31300 | 31300 | 31300 | 402 |
| 313 | 20240119 | 140500 | 9157886900 | 31350 | 31350 | 31400 | 31300 | 662 |
| 314 | 20240119 | 140400 | 9137132950 | 31350 | 31350 | 31350 | 31350 | 72 |
| 315 | 20240119 | 140300 | 9134875750 | 31400 | 31450 | 31450 | 31350 | 279 |
| 316 | 20240119 | 140200 | 9126128850 | 31350 | 31300 | 31400 | 31300 | 1437 |
| 317 | 20240119 | 140100 | 9081073150 | 31350 | 31350 | 31350 | 31350 | 8 |
| 318 | 20240119 | 140000 | 9080822350 | 31300 | 31350 | 31400 | 31300 | 164 |
| 319 | 20240119 | 135900 | 9075688500 | 31400 | 31350 | 31400 | 31350 | 482 |
| 320 | 20240119 | 135800 | 9060573350 | 31450 | 31350 | 31450 | 31350 | 166 |
| 321 | 20240119 | 135700 | 9055369100 | 31450 | 31450 | 31450 | 31400 | 3580 |
| 322 | 20240119 | 135600 | 8942953150 | 31500 | 31450 | 31500 | 31450 | 52 |
| 323 | 20240119 | 135500 | 8941317700 | 31500 | 31400 | 31500 | 31400 | 505 |
| 324 | 20240119 | 135400 | 8925411450 | 31450 | 31500 | 31500 | 31450 | 854 |
| 325 | 20240119 | 135300 | 8898552350 | 31550 | 31550 | 31650 | 31450 | 768 |
| 326 | 20240119 | 135200 | 8874353800 | 31550 | 31600 | 31600 | 31550 | 278 |
| 327 | 20240119 | 135100 | 8865582550 | 31650 | 31650 | 31650 | 31650 | 1 |
| 328 | 20240119 | 135000 | 8865550900 | 31600 | 31650 | 31650 | 31600 | 113 |
| 329 | 20240119 | 134900 | 8861977700 | 31600 | 31650 | 31650 | 31600 | 299 |
| 330 | 20240119 | 134800 | 8852521750 | 31650 | 31600 | 31650 | 31600 | 626 |
| 331 | 20240119 | 134700 | 8832735200 | 31600 | 31650 | 31650 | 31550 | 534 |
| 332 | 20240119 | 134600 | 8815853500 | 31600 | 31650 | 31650 | 31600 | 355 |
| 333 | 20240119 | 134500 | 8804627450 | 31650 | 31650 | 31650 | 31650 | 274 |
| 334 | 20240119 | 134400 | 8795955350 | 31650 | 31650 | 31650 | 31650 | 123 |
| 335 | 20240119 | 134300 | 8792062400 | 31650 | 31650 | 31650 | 31650 | 168 |
| 336 | 20240119 | 134200 | 8786745200 | 31700 | 31650 | 31700 | 31650 | 550 |
| 337 | 20240119 | 134100 | 8769324050 | 31700 | 31650 | 31700 | 31650 | 204 |
| 338 | 20240119 | 134000 | 8762862300 | 31700 | 31600 | 31700 | 31600 | 444 |
| 339 | 20240119 | 133900 | 8748818200 | 31650 | 31650 | 31650 | 31600 | 240 |
| 340 | 20240119 | 133800 | 8741224900 | 31650 | 31600 | 31650 | 31600 | 270 |
| 341 | 20240119 | 133700 | 8732686000 | 31600 | 31600 | 31600 | 31600 | 128 |
| 342 | 20240119 | 133600 | 8728641200 | 31650 | 31600 | 31650 | 31600 | 196 |
| 343 | 20240119 | 133500 | 8722439500 | 31650 | 31650 | 31650 | 31600 | 336 |
| 344 | 20240119 | 133400 | 8711806100 | 31650 | 31600 | 31650 | 31600 | 349 |
| 345 | 20240119 | 133300 | 8700772400 | 31600 | 31650 | 31650 | 31550 | 612 |
| 346 | 20240119 | 133200 | 8681420750 | 31550 | 31550 | 31550 | 31550 | 274 |
| 347 | 20240119 | 133100 | 8672776050 | 31550 | 31600 | 31650 | 31550 | 351 |
| 348 | 20240119 | 133000 | 8661683600 | 31550 | 31600 | 31650 | 31550 | 276 |
| 349 | 20240119 | 132900 | 8652958200 | 31600 | 31550 | 31600 | 31550 | 425 |
| 350 | 20240119 | 132800 | 8639530800 | 31600 | 31600 | 31600 | 31550 | 271 |
| 351 | 20240119 | 132700 | 8630967500 | 31600 | 31600 | 31600 | 31550 | 138 |
| 352 | 20240119 | 132600 | 8626607700 | 31600 | 31600 | 31600 | 31600 | 756 |
| 353 | 20240119 | 132500 | 8602718100 | 31550 | 31550 | 31550 | 31450 | 364 |
| 354 | 20240119 | 132400 | 8591234000 | 31550 | 31550 | 31550 | 31500 | 376 |
| 355 | 20240119 | 132300 | 8579375350 | 31550 | 31500 | 31550 | 31500 | 196 |
| 356 | 20240119 | 132200 | 8573195850 | 31550 | 31550 | 31550 | 31550 | 127 |
| 357 | 20240119 | 132100 | 8569189000 | 31550 | 31550 | 31550 | 31550 | 11 |
| 358 | 20240119 | 132000 | 8568841950 | 31500 | 31500 | 31500 | 31500 | 541 |
| 359 | 20240119 | 131900 | 8551800450 | 31450 | 31500 | 31500 | 31450 | 532 |
| 360 | 20240119 | 131800 | 8535043450 | 31500 | 31450 | 31500 | 31450 | 64 |
| 361 | 20240119 | 131700 | 8533029100 | 31450 | 31450 | 31450 | 31450 | 72 |
| 362 | 20240119 | 131600 | 8530764700 | 31450 | 31500 | 31500 | 31450 | 541 |
| 363 | 20240119 | 131500 | 8513750200 | 31500 | 31500 | 31500 | 31500 | 6 |
| 364 | 20240119 | 131400 | 8513561200 | 31500 | 31500 | 31500 | 31500 | 2073 |
| 365 | 20240119 | 131300 | 8448261700 | 31450 | 31450 | 31450 | 31450 | 297 |
| 366 | 20240119 | 131200 | 8438921050 | 31450 | 31400 | 31450 | 31400 | 776 |
| 367 | 20240119 | 131100 | 8414518950 | 31400 | 31400 | 31400 | 31400 | 77 |
| 368 | 20240119 | 131000 | 8412101150 | 31400 | 31400 | 31400 | 31400 | 103 |
| 369 | 20240119 | 130900 | 8408866950 | 31350 | 31350 | 31350 | 31350 | 0 |
| 370 | 20240119 | 130800 | 8408866950 | 31350 | 31450 | 31450 | 31350 | 67 |
| 371 | 20240119 | 130700 | 8406765850 | 31450 | 31450 | 31450 | 31400 | 12 |
| 372 | 20240119 | 130600 | 8406388500 | 31450 | 31500 | 31500 | 31450 | 436 |
| 373 | 20240119 | 130500 | 8392672800 | 31500 | 31500 | 31500 | 31500 | 43 |
| 374 | 20240119 | 130400 | 8391318300 | 31450 | 31450 | 31450 | 31450 | 157 |
| 375 | 20240119 | 130300 | 8386380650 | 31450 | 31400 | 31450 | 31350 | 701 |
| 376 | 20240119 | 130200 | 8364387500 | 31450 | 31400 | 31450 | 31400 | 11 |
| 377 | 20240119 | 130100 | 8364041600 | 31450 | 31450 | 31450 | 31450 | 95 |
| 378 | 20240119 | 130000 | 8361053850 | 31400 | 31450 | 31450 | 31400 | 75 |
| 379 | 20240119 | 125900 | 8358696500 | 31450 | 31450 | 31450 | 31450 | 4 |
| 380 | 20240119 | 125800 | 8358570700 | 31450 | 31500 | 31500 | 31450 | 290 |
| 381 | 20240119 | 125700 | 8349449650 | 31450 | 31400 | 31450 | 31400 | 299 |
| 382 | 20240119 | 125600 | 8340046400 | 31400 | 31400 | 31450 | 31400 | 610 |
| 383 | 20240119 | 125500 | 8320892150 | 31450 | 31450 | 31450 | 31450 | 51 |
| 384 | 20240119 | 125400 | 8319288200 | 31450 | 31450 | 31450 | 31450 | 120 |
| 385 | 20240119 | 125300 | 8315514200 | 31450 | 31450 | 31450 | 31400 | 37 |
| 386 | 20240119 | 125200 | 8314351450 | 31450 | 31400 | 31450 | 31350 | 27 |
| 387 | 20240119 | 125100 | 8313502450 | 31400 | 31400 | 31400 | 31400 | 150 |
| 388 | 20240119 | 125000 | 8308792450 | 31400 | 31350 | 31400 | 31350 | 689 |
| 389 | 20240119 | 124900 | 8287158050 | 31400 | 31400 | 31400 | 31400 | 7 |
| 390 | 20240119 | 124800 | 8286938250 | 31400 | 31400 | 31400 | 31400 | 1 |
| 391 | 20240119 | 124700 | 8286906850 | 31400 | 31400 | 31400 | 31400 | 0 |
| 392 | 20240119 | 124600 | 8286906850 | 31400 | 31450 | 31450 | 31400 | 331 |
| 393 | 20240119 | 124500 | 8276513350 | 31450 | 31450 | 31450 | 31400 | 26 |
| 394 | 20240119 | 124400 | 8275696600 | 31450 | 31450 | 31450 | 31450 | 82 |
| 395 | 20240119 | 124300 | 8273117700 | 31450 | 31450 | 31450 | 31450 | 478 |
| 396 | 20240119 | 124200 | 8258084600 | 31450 | 31450 | 31450 | 31450 | 7 |
| 397 | 20240119 | 124100 | 8257864450 | 31450 | 31400 | 31450 | 31400 | 57 |
| 398 | 20240119 | 124000 | 8256074350 | 31400 | 31400 | 31400 | 31400 | 54 |
| 399 | 20240119 | 123900 | 8254378750 | 31400 | 31450 | 31450 | 31400 | 44 |
| 400 | 20240119 | 123800 | 8252995550 | 31450 | 31500 | 31500 | 31350 | 1677 |
| 401 | 20240119 | 123700 | 8200383700 | 31500 | 31450 | 31500 | 31450 | 227 |
| 402 | 20240119 | 123600 | 8193244250 | 31450 | 31450 | 31450 | 31450 | 337 |
| 403 | 20240119 | 123500 | 8182645600 | 31450 | 31400 | 31450 | 31400 | 2 |
| 404 | 20240119 | 123400 | 8182582750 | 31450 | 31500 | 31500 | 31450 | 16 |
| 405 | 20240119 | 123300 | 8182079500 | 31450 | 31450 | 31450 | 31450 | 216 |
| 406 | 20240119 | 123200 | 8175286300 | 31500 | 31450 | 31500 | 31450 | 663 |
| 407 | 20240119 | 123100 | 8154434900 | 31400 | 31450 | 31450 | 31400 | 46 |
| 408 | 20240119 | 123000 | 8152990200 | 31450 | 31450 | 31450 | 31450 | 209 |
| 409 | 20240119 | 122900 | 8146417150 | 31450 | 31400 | 31450 | 31400 | 163 |
| 410 | 20240119 | 122800 | 8141298700 | 31400 | 31400 | 31400 | 31400 | 22 |
| 411 | 20240119 | 122700 | 8140607900 | 31400 | 31400 | 31400 | 31400 | 7 |
| 412 | 20240119 | 122600 | 8140388100 | 31400 | 31350 | 31400 | 31350 | 7 |
| 413 | 20240119 | 122500 | 8140168350 | 31350 | 31400 | 31400 | 31350 | 3 |
| 414 | 20240119 | 122400 | 8140074250 | 31350 | 31350 | 31350 | 31350 | 20 |
| 415 | 20240119 | 122300 | 8139447250 | 31400 | 31400 | 31400 | 31350 | 75 |
| 416 | 20240119 | 122200 | 8137093250 | 31400 | 31400 | 31400 | 31350 | 35 |
| 417 | 20240119 | 122100 | 8135994900 | 31350 | 31350 | 31350 | 31350 | 543 |
| 418 | 20240119 | 122000 | 8118971850 | 31300 | 31300 | 31300 | 31300 | 6 |
| 419 | 20240119 | 121900 | 8118784050 | 31350 | 31350 | 31350 | 31350 | 7 |
| 420 | 20240119 | 121800 | 8118564600 | 31300 | 31300 | 31350 | 31300 | 102 |
| 421 | 20240119 | 121700 | 8115370950 | 31300 | 31300 | 31300 | 31300 | 53 |
| 422 | 20240119 | 121600 | 8113712050 | 31350 | 31350 | 31350 | 31350 | 13 |
| 423 | 20240119 | 121500 | 8113304500 | 31300 | 31350 | 31350 | 31300 | 17 |
| 424 | 20240119 | 121400 | 8112771800 | 31350 | 31300 | 31350 | 31300 | 125 |
| 425 | 20240119 | 121300 | 8108859250 | 31300 | 31300 | 31300 | 31300 | 0 |
| 426 | 20240119 | 121200 | 8108859250 | 31300 | 31300 | 31300 | 31300 | 1 |
| 427 | 20240119 | 121100 | 8108827950 | 31300 | 31300 | 31300 | 31250 | 7 |
| 428 | 20240119 | 121000 | 8108608900 | 31300 | 31300 | 31300 | 31250 | 78 |
| 429 | 20240119 | 120900 | 8106171150 | 31300 | 31350 | 31350 | 31300 | 175 |
| 430 | 20240119 | 120800 | 8100693600 | 31350 | 31350 | 31350 | 31350 | 1 |
| 431 | 20240119 | 120700 | 8100662250 | 31350 | 31300 | 31350 | 31300 | 477 |
| 432 | 20240119 | 120600 | 8085731050 | 31300 | 31300 | 31300 | 31300 | 24 |
| 433 | 20240119 | 120500 | 8084979850 | 31300 | 31300 | 31300 | 31300 | 1 |
| 434 | 20240119 | 120400 | 8084948550 | 31250 | 31300 | 31300 | 31250 | 9 |
| 435 | 20240119 | 120300 | 8084666950 | 31300 | 31250 | 31300 | 31250 | 21 |
| 436 | 20240119 | 120200 | 8084010650 | 31300 | 31300 | 31300 | 31300 | 1 |
| 437 | 20240119 | 120100 | 8083979350 | 31250 | 31250 | 31250 | 31250 | 167 |
| 438 | 20240119 | 120000 | 8078760600 | 31300 | 31200 | 31300 | 31200 | 137 |
| 439 | 20240119 | 115900 | 8074481400 | 31250 | 31200 | 31250 | 31200 | 257 |
| 440 | 20240119 | 115800 | 8066462500 | 31250 | 31200 | 31250 | 31200 | 204 |
| 441 | 20240119 | 115700 | 8060097650 | 31250 | 31350 | 31350 | 31250 | 675 |
| 442 | 20240119 | 115600 | 8038975950 | 31350 | 31350 | 31350 | 31350 | 13 |
| 443 | 20240119 | 115500 | 8038568400 | 31350 | 31350 | 31350 | 31350 | 7 |
| 444 | 20240119 | 115400 | 8038348950 | 31350 | 31350 | 31350 | 31350 | 500 |
| 445 | 20240119 | 115300 | 8022673950 | 31350 | 31300 | 31350 | 31300 | 164 |
| 446 | 20240119 | 115200 | 8017532950 | 31250 | 31250 | 31300 | 31250 | 38 |
| 447 | 20240119 | 115100 | 8016345150 | 31300 | 31300 | 31300 | 31300 | 1 |
| 448 | 20240119 | 115000 | 8016313850 | 31300 | 31300 | 31300 | 31300 | 6 |
| 449 | 20240119 | 114900 | 8016126050 | 31300 | 31300 | 31300 | 31300 | 1 |
| 450 | 20240119 | 114800 | 8016094750 | 31300 | 31250 | 31300 | 31250 | 8 |
| 451 | 20240119 | 114700 | 8015844450 | 31250 | 31350 | 31350 | 31250 | 1190 |
| 452 | 20240119 | 114600 | 7978648150 | 31350 | 31300 | 31350 | 31300 | 4 |
| 453 | 20240119 | 114500 | 7978522900 | 31300 | 31400 | 31400 | 31300 | 1039 |
| 454 | 20240119 | 114400 | 7946001400 | 31400 | 31400 | 31450 | 31400 | 160 |
| 455 | 20240119 | 114300 | 7940977250 | 31400 | 31450 | 31450 | 31400 | 4 |
| 456 | 20240119 | 114200 | 7940851500 | 31450 | 31450 | 31450 | 31400 | 26 |
| 457 | 20240119 | 114100 | 7940034800 | 31450 | 31450 | 31450 | 31450 | 8 |
| 458 | 20240119 | 114000 | 7939783200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 459 | 20240119 | 113900 | 7939783200 | 31400 | 31400 | 31450 | 31400 | 263 |
| 460 | 20240119 | 113800 | 7931524950 | 31400 | 31350 | 31400 | 31350 | 231 |
| 461 | 20240119 | 113700 | 7924275100 | 31400 | 31400 | 31400 | 31400 | 1255 |
| 462 | 20240119 | 113600 | 7884868100 | 31450 | 31450 | 31450 | 31450 | 10 |
| 463 | 20240119 | 113500 | 7884553600 | 31450 | 31450 | 31450 | 31450 | 12 |
| 464 | 20240119 | 113400 | 7884176200 | 31450 | 31450 | 31450 | 31400 | 236 |
| 465 | 20240119 | 113300 | 7876754500 | 31450 | 31450 | 31450 | 31400 | 134 |
| 466 | 20240119 | 113200 | 7872542150 | 31450 | 31500 | 31500 | 31450 | 310 |
| 467 | 20240119 | 113100 | 7862792600 | 31450 | 31400 | 31450 | 31400 | 180 |
| 468 | 20240119 | 113000 | 7857131650 | 31450 | 31450 | 31450 | 31450 | 204 |
| 469 | 20240119 | 112900 | 7850715850 | 31450 | 31450 | 31450 | 31450 | 6 |
| 470 | 20240119 | 112800 | 7850527150 | 31450 | 31450 | 31450 | 31450 | 23 |
| 471 | 20240119 | 112700 | 7849803800 | 31450 | 31500 | 31500 | 31450 | 514 |
| 472 | 20240119 | 112600 | 7833638450 | 31450 | 31450 | 31450 | 31450 | 170 |
| 473 | 20240119 | 112500 | 7828291950 | 31450 | 31450 | 31500 | 31450 | 439 |
| 474 | 20240119 | 112400 | 7814480300 | 31450 | 31400 | 31450 | 31400 | 986 |
| 475 | 20240119 | 112300 | 7783490700 | 31400 | 31350 | 31400 | 31350 | 2 |
| 476 | 20240119 | 112200 | 7783427950 | 31350 | 31350 | 31350 | 31350 | 438 |
| 477 | 20240119 | 112100 | 7769696650 | 31350 | 31350 | 31350 | 31350 | 85 |
| 478 | 20240119 | 112000 | 7767031900 | 31350 | 31350 | 31350 | 31350 | 1 |
| 479 | 20240119 | 111900 | 7767000550 | 31350 | 31350 | 31350 | 31350 | 43 |
| 480 | 20240119 | 111800 | 7765652500 | 31350 | 31350 | 31350 | 31350 | 182 |
| 481 | 20240119 | 111700 | 7759946800 | 31350 | 31350 | 31350 | 31350 | 494 |
| 482 | 20240119 | 111600 | 7744459900 | 31300 | 31350 | 31350 | 31300 | 189 |
| 483 | 20240119 | 111500 | 7738542800 | 31300 | 31300 | 31300 | 31300 | 100 |
| 484 | 20240119 | 111400 | 7735412800 | 31300 | 31300 | 31300 | 31300 | 17 |
| 485 | 20240119 | 111300 | 7734880700 | 31250 | 31300 | 31300 | 31250 | 82 |
| 486 | 20240119 | 111200 | 7732314150 | 31300 | 31300 | 31300 | 31300 | 17 |
| 487 | 20240119 | 111100 | 7731782050 | 31300 | 31350 | 31350 | 31300 | 504 |
| 488 | 20240119 | 111000 | 7715981750 | 31300 | 31250 | 31350 | 31250 | 1135 |
| 489 | 20240119 | 110900 | 7680472950 | 31200 | 31200 | 31200 | 31200 | 629 |
| 490 | 20240119 | 110800 | 7660848150 | 31150 | 31150 | 31150 | 31150 | 3 |
| 491 | 20240119 | 110700 | 7660754700 | 31200 | 31150 | 31200 | 31150 | 294 |
| 492 | 20240119 | 110600 | 7651596100 | 31150 | 31150 | 31150 | 31150 | 13 |
| 493 | 20240119 | 110500 | 7651191150 | 31100 | 31150 | 31150 | 31100 | 1101 |
| 494 | 20240119 | 110400 | 7616936150 | 31200 | 31200 | 31200 | 31200 | 261 |
| 495 | 20240119 | 110300 | 7608792950 | 31200 | 31150 | 31250 | 31150 | 907 |
| 496 | 20240119 | 110200 | 7580505150 | 31150 | 31050 | 31150 | 31050 | 890 |
| 497 | 20240119 | 110100 | 7552825650 | 31050 | 31050 | 31050 | 31050 | 1228 |
| 498 | 20240119 | 110000 | 7514696250 | 31100 | 31100 | 31100 | 31100 | 505 |
| 499 | 20240119 | 105900 | 7498990750 | 31100 | 31050 | 31200 | 31000 | 962 |
| 500 | 20240119 | 105800 | 7469099650 | 31100 | 31050 | 31200 | 31050 | 270 |
| 501 | 20240119 | 105700 | 7460715850 | 31050 | 31100 | 31100 | 31050 | 152 |
| 502 | 20240119 | 105600 | 7455991200 | 31150 | 31150 | 31200 | 31150 | 667 |
| 503 | 20240119 | 105500 | 7435210500 | 31200 | 31150 | 31200 | 31000 | 2088 |
| 504 | 20240119 | 105400 | 7370459500 | 31100 | 31050 | 31100 | 30950 | 3871 |
| 505 | 20240119 | 105300 | 7250380850 | 31100 | 31150 | 31150 | 31100 | 730 |
| 506 | 20240119 | 105200 | 7227667700 | 31150 | 31150 | 31200 | 31150 | 63 |
| 507 | 20240119 | 105100 | 7225704950 | 31150 | 31250 | 31250 | 31150 | 996 |
| 508 | 20240119 | 105000 | 7194627700 | 31250 | 31300 | 31350 | 31250 | 186 |
| 509 | 20240119 | 104900 | 7188810250 | 31350 | 31350 | 31350 | 31350 | 18 |
| 510 | 20240119 | 104800 | 7188245950 | 31300 | 31250 | 31300 | 31250 | 1669 |
| 511 | 20240119 | 104700 | 7136058800 | 31300 | 31500 | 31500 | 31300 | 1879 |
| 512 | 20240119 | 104600 | 7077125050 | 31500 | 31500 | 31500 | 31450 | 406 |
| 513 | 20240119 | 104500 | 7064337500 | 31450 | 31500 | 31500 | 31450 | 88 |
| 514 | 20240119 | 104400 | 7061567400 | 31500 | 31500 | 31550 | 31500 | 780 |
| 515 | 20240119 | 104300 | 7036982100 | 31500 | 31500 | 31500 | 31450 | 302 |
| 516 | 20240119 | 104200 | 7027469350 | 31550 | 31550 | 31550 | 31500 | 348 |
| 517 | 20240119 | 104100 | 7016490350 | 31550 | 31300 | 31550 | 31300 | 534 |
| 518 | 20240119 | 104000 | 6999711450 | 31350 | 31300 | 31350 | 31300 | 36 |
| 519 | 20240119 | 103900 | 6998584350 | 31300 | 31300 | 31350 | 31300 | 33 |
| 520 | 20240119 | 103800 | 6997551400 | 31300 | 31300 | 31450 | 31300 | 109 |
| 521 | 20240119 | 103700 | 6994137450 | 31350 | 31450 | 31500 | 31300 | 1762 |
| 522 | 20240119 | 103600 | 6938868700 | 31450 | 31450 | 31500 | 31450 | 38 |
| 523 | 20240119 | 103500 | 6937673500 | 31450 | 31450 | 31450 | 31450 | 411 |
| 524 | 20240119 | 103400 | 6924747550 | 31500 | 31450 | 31500 | 31450 | 374 |
| 525 | 20240119 | 103300 | 6912983700 | 31450 | 31350 | 31450 | 31350 | 54 |
| 526 | 20240119 | 103200 | 6911288400 | 31350 | 31450 | 31450 | 31350 | 32 |
| 527 | 20240119 | 103100 | 6910284150 | 31350 | 31400 | 31400 | 31350 | 339 |
| 528 | 20240119 | 103000 | 6899640850 | 31400 | 31450 | 31450 | 31400 | 61 |
| 529 | 20240119 | 102900 | 6897724250 | 31500 | 31500 | 31500 | 31450 | 124 |
| 530 | 20240119 | 102800 | 6893819100 | 31450 | 31450 | 31450 | 31450 | 4 |
| 531 | 20240119 | 102700 | 6893693300 | 31500 | 31350 | 31500 | 31350 | 28 |
| 532 | 20240119 | 102600 | 6892814000 | 31350 | 31350 | 31350 | 31300 | 545 |
| 533 | 20240119 | 102500 | 6875739700 | 31300 | 31300 | 31350 | 31300 | 214 |
| 534 | 20240119 | 102400 | 6869040850 | 31300 | 31300 | 31350 | 31300 | 1159 |
| 535 | 20240119 | 102300 | 6832759000 | 31350 | 31350 | 31400 | 31350 | 788 |
| 536 | 20240119 | 102200 | 6808049100 | 31350 | 31400 | 31450 | 31350 | 1312 |
| 537 | 20240119 | 102100 | 6766909550 | 31400 | 31550 | 31550 | 31400 | 1887 |
| 538 | 20240119 | 102000 | 6707530150 | 31550 | 31600 | 31650 | 31550 | 429 |
| 539 | 20240119 | 101900 | 6693976950 | 31600 | 31650 | 31650 | 31600 | 2118 |
| 540 | 20240119 | 101800 | 6627014150 | 31650 | 31700 | 31700 | 31600 | 714 |
| 541 | 20240119 | 101700 | 6604417100 | 31600 | 31650 | 31650 | 31600 | 1536 |
| 542 | 20240119 | 101600 | 6555817550 | 31700 | 31750 | 31750 | 31700 | 12 |
| 543 | 20240119 | 101500 | 6555436600 | 31750 | 31700 | 31750 | 31650 | 5464 |
| 544 | 20240119 | 101400 | 6381992500 | 31750 | 31750 | 31750 | 31750 | 62 |
| 545 | 20240119 | 101300 | 6380024000 | 31800 | 31800 | 31800 | 31750 | 329 |
| 546 | 20240119 | 101200 | 6369568050 | 31800 | 31650 | 31800 | 31650 | 511 |
| 547 | 20240119 | 101100 | 6353369350 | 31650 | 31650 | 31700 | 31650 | 33 |
| 548 | 20240119 | 101000 | 6352324850 | 31700 | 31650 | 31700 | 31650 | 122 |
| 549 | 20240119 | 100900 | 6348458250 | 31650 | 31650 | 31700 | 31650 | 153 |
| 550 | 20240119 | 100800 | 6343610750 | 31650 | 31650 | 31650 | 31650 | 56 |
| 551 | 20240119 | 100700 | 6341838350 | 31700 | 31650 | 31700 | 31650 | 112 |
| 552 | 20240119 | 100600 | 6338288350 | 31700 | 31650 | 31700 | 31650 | 61 |
| 553 | 20240119 | 100500 | 6336357250 | 31650 | 31850 | 31850 | 31650 | 1465 |
| 554 | 20240119 | 100400 | 6289717050 | 31850 | 31650 | 31850 | 31650 | 1082 |
| 555 | 20240119 | 100300 | 6255418100 | 31650 | 31750 | 31850 | 31650 | 3231 |
| 556 | 20240119 | 100200 | 6152712650 | 31750 | 31650 | 31750 | 31650 | 184 |
| 557 | 20240119 | 100100 | 6146882050 | 31650 | 31700 | 31750 | 31650 | 92 |
| 558 | 20240119 | 100000 | 6143967450 | 31700 | 31750 | 31750 | 31650 | 515 |
| 559 | 20240119 | 095900 | 6127631900 | 31700 | 31750 | 31750 | 31700 | 71 |
| 560 | 20240119 | 095800 | 6125379600 | 31750 | 31700 | 31750 | 31700 | 920 |
| 561 | 20240119 | 095700 | 6096172100 | 31700 | 31750 | 31750 | 31700 | 239 |
| 562 | 20240119 | 095600 | 6088585750 | 31700 | 31700 | 31700 | 31650 | 185 |
| 563 | 20240119 | 095500 | 6082722700 | 31700 | 31700 | 31750 | 31650 | 1212 |
| 564 | 20240119 | 095400 | 6044250100 | 31650 | 31700 | 31700 | 31650 | 281 |
| 565 | 20240119 | 095300 | 6035342650 | 31750 | 31650 | 31750 | 31650 | 312 |
| 566 | 20240119 | 095200 | 6025457750 | 31700 | 31750 | 31750 | 31650 | 408 |
| 567 | 20240119 | 095100 | 6012514950 | 31750 | 31700 | 31750 | 31700 | 100 |
| 568 | 20240119 | 095000 | 6009344250 | 31700 | 31650 | 31700 | 31600 | 1126 |
| 569 | 20240119 | 094900 | 5973664150 | 31650 | 31750 | 31750 | 31650 | 236 |
| 570 | 20240119 | 094800 | 5966174750 | 31600 | 31650 | 31650 | 31600 | 214 |
| 571 | 20240119 | 094700 | 5959402250 | 31650 | 31650 | 31700 | 31600 | 771 |
| 572 | 20240119 | 094600 | 5934977700 | 31650 | 31700 | 31700 | 31650 | 202 |
| 573 | 20240119 | 094500 | 5928574350 | 31750 | 31700 | 31800 | 31650 | 424 |
| 574 | 20240119 | 094400 | 5915118100 | 31700 | 31750 | 31750 | 31700 | 162 |
| 575 | 20240119 | 094300 | 5909982100 | 31750 | 31650 | 31750 | 31600 | 1845 |
| 576 | 20240119 | 094200 | 5851467350 | 31650 | 31700 | 31700 | 31650 | 839 |
| 577 | 20240119 | 094100 | 5824902900 | 31750 | 31750 | 31750 | 31650 | 338 |
| 578 | 20240119 | 094000 | 5814179150 | 31750 | 31650 | 31750 | 31650 | 928 |
| 579 | 20240119 | 093900 | 5784746600 | 31650 | 31550 | 31650 | 31550 | 240 |
| 580 | 20240119 | 093800 | 5777152800 | 31650 | 31700 | 31700 | 31600 | 302 |
| 581 | 20240119 | 093700 | 5767584600 | 31700 | 31650 | 31700 | 31650 | 201 |
| 582 | 20240119 | 093600 | 5761222900 | 31700 | 31600 | 31700 | 31400 | 3064 |
| 583 | 20240119 | 093500 | 5664723900 | 31550 | 31450 | 31650 | 31450 | 935 |
| 584 | 20240119 | 093400 | 5635246500 | 31550 | 31600 | 31650 | 31400 | 9363 |
| 585 | 20240119 | 093300 | 5340357100 | 31750 | 31700 | 31750 | 31600 | 949 |
| 586 | 20240119 | 093200 | 5310304250 | 31700 | 31700 | 31750 | 31700 | 624 |
| 587 | 20240119 | 093100 | 5290522650 | 31750 | 31800 | 31800 | 31750 | 925 |
| 588 | 20240119 | 093000 | 5261129400 | 31850 | 31750 | 31850 | 31750 | 129 |
| 589 | 20240119 | 092900 | 5257021950 | 31750 | 31750 | 31800 | 31700 | 673 |
| 590 | 20240119 | 092800 | 5235653300 | 31750 | 31750 | 31850 | 31700 | 500 |
| 591 | 20240119 | 092700 | 5219770750 | 31700 | 31750 | 31850 | 31700 | 1214 |
| 592 | 20240119 | 092600 | 5181211400 | 31750 | 31850 | 31850 | 31750 | 761 |
| 593 | 20240119 | 092500 | 5156994750 | 31900 | 31900 | 31950 | 31900 | 501 |
| 594 | 20240119 | 092400 | 5141006350 | 31850 | 31850 | 31950 | 31850 | 264 |
| 595 | 20240119 | 092300 | 5132584800 | 31950 | 31950 | 31950 | 31900 | 1865 |
| 596 | 20240119 | 092200 | 5073042850 | 31900 | 31900 | 32050 | 31900 | 3505 |
| 597 | 20240119 | 092100 | 4960922350 | 31900 | 32050 | 32100 | 31900 | 9833 |
| 598 | 20240119 | 092000 | 4646642000 | 32150 | 31800 | 32200 | 31800 | 40251 |
| 599 | 20240119 | 091900 | 3358860750 | 31900 | 31650 | 32000 | 31550 | 4674 |
| 600 | 20240119 | 091800 | 3210010800 | 31650 | 31700 | 31700 | 31650 | 1878 |
| 601 | 20240119 | 091700 | 3150536900 | 31700 | 31950 | 31950 | 31650 | 1699 |
| 602 | 20240119 | 091600 | 3096726700 | 31950 | 31800 | 31950 | 31600 | 8915 |
| 603 | 20240119 | 091500 | 2812969450 | 31850 | 32000 | 32100 | 31850 | 3345 |
| 604 | 20240119 | 091400 | 2705949500 | 32000 | 31850 | 32100 | 31850 | 8520 |
| 605 | 20240119 | 091300 | 2433222500 | 31800 | 31950 | 32050 | 31800 | 6488 |
| 606 | 20240119 | 091200 | 2225806000 | 31950 | 31850 | 32000 | 31550 | 3771 |
| 607 | 20240119 | 091100 | 2105527950 | 31850 | 31950 | 32050 | 31600 | 13913 |
| 608 | 20240119 | 091000 | 1661673950 | 31850 | 31950 | 32000 | 31850 | 14442 |
| 609 | 20240119 | 090900 | 1200185500 | 31950 | 31550 | 31950 | 31550 | 7820 |
| 610 | 20240119 | 090800 | 951650900 | 31550 | 31450 | 31550 | 31400 | 3147 |
| 611 | 20240119 | 090700 | 852584050 | 31450 | 31250 | 31450 | 31200 | 3781 |
| 612 | 20240119 | 090600 | 734075050 | 31150 | 31000 | 31200 | 30950 | 2708 |
| 613 | 20240119 | 090500 | 649847600 | 31000 | 31050 | 31200 | 30950 | 2238 |
| 614 | 20240119 | 090400 | 580443200 | 31000 | 31100 | 31150 | 31000 | 2382 |
| 615 | 20240119 | 090300 | 506405600 | 31150 | 31100 | 31150 | 31100 | 1709 |
| 616 | 20240119 | 090200 | 453237700 | 31150 | 31100 | 31200 | 31000 | 2428 |
| 617 | 20240119 | 090100 | 377638800 | 31100 | 30900 | 31150 | 30900 | 1530 |
| 618 | 20240119 | 090000 | 330094450 | 30950 | 31100 | 31200 | 30950 | 10626 |