32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240115 | 185800 | 5226634900 | 33450 | 33450 | 33450 | 33450 | 1403 |
| 3 | 20240115 | 185700 | 5226634900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 4 | 20240115 | 185600 | 5226634900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 5 | 20240115 | 185500 | 5226634900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 6 | 20240115 | 185400 | 5226634900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 7 | 20240115 | 185300 | 5226634900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 8 | 20240115 | 185200 | 5226634900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 9 | 20240115 | 185100 | 5226634900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 10 | 20240115 | 185000 | 5226634900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 11 | 20240115 | 184900 | 5226634900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 12 | 20240115 | 184800 | 5226634900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 13 | 20240115 | 184700 | 5226634900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 14 | 20240115 | 184600 | 5226634900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 15 | 20240115 | 184500 | 5226634900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 16 | 20240115 | 184400 | 5226634900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 17 | 20240115 | 184300 | 5226634900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 18 | 20240115 | 184200 | 5226634900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 19 | 20240115 | 184100 | 5226634900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 20 | 20240115 | 184000 | 5226634900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 21 | 20240115 | 183900 | 5226634900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 22 | 20240115 | 183800 | 5226634900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 23 | 20240115 | 183700 | 5226634900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 24 | 20240115 | 183600 | 5226634900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 25 | 20240115 | 183500 | 5226634900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 26 | 20240115 | 183400 | 5226634900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 27 | 20240115 | 183300 | 5226634900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 28 | 20240115 | 183200 | 5226634900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 29 | 20240115 | 183100 | 5226634900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 30 | 20240115 | 183000 | 5226634900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 31 | 20240115 | 182900 | 5226634900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 32 | 20240115 | 182800 | 5226634900 | 33450 | 33450 | 33450 | 33450 | 1403 |
| 33 | 20240115 | 182700 | 5226634900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 34 | 20240115 | 182600 | 5226634900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 35 | 20240115 | 182500 | 5226634900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 36 | 20240115 | 182400 | 5226634900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 37 | 20240115 | 182300 | 5226634900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 38 | 20240115 | 182200 | 5226634900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 39 | 20240115 | 182100 | 5226634900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 40 | 20240115 | 182000 | 5226634900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 41 | 20240115 | 181900 | 5226634900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 42 | 20240115 | 181800 | 5226634900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 43 | 20240115 | 181700 | 5226634900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 44 | 20240115 | 181600 | 5226634900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 45 | 20240115 | 181500 | 5226634900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 46 | 20240115 | 181400 | 5226634900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 47 | 20240115 | 181300 | 5226634900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 48 | 20240115 | 181200 | 5226634900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 49 | 20240115 | 181100 | 5226634900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 50 | 20240115 | 181000 | 5226634900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 51 | 20240115 | 180900 | 5226634900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 52 | 20240115 | 180800 | 5226634900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 53 | 20240115 | 180700 | 5226634900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 54 | 20240115 | 180600 | 5226634900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 55 | 20240115 | 180500 | 5226634900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 56 | 20240115 | 180400 | 5226634900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 57 | 20240115 | 180300 | 5226634900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 58 | 20240115 | 180200 | 5226634900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 59 | 20240115 | 180100 | 5226634900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 60 | 20240115 | 180000 | 5226634900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 61 | 20240115 | 175900 | 5226634900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 62 | 20240115 | 175800 | 5226634900 | 33450 | 33450 | 33450 | 33450 | 1403 |
| 63 | 20240115 | 175700 | 5226634900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 64 | 20240115 | 175600 | 5226634900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 65 | 20240115 | 175500 | 5226634900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 66 | 20240115 | 175400 | 5226634900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 67 | 20240115 | 175300 | 5226634900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 68 | 20240115 | 175200 | 5226634900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 69 | 20240115 | 175100 | 5226634900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 70 | 20240115 | 175000 | 5226634900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 71 | 20240115 | 174900 | 5226634900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 72 | 20240115 | 174800 | 5226634900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 73 | 20240115 | 174700 | 5226634900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 74 | 20240115 | 174600 | 5226634900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 75 | 20240115 | 174500 | 5226634900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 76 | 20240115 | 174400 | 5226634900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 77 | 20240115 | 174300 | 5226634900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 78 | 20240115 | 174200 | 5226634900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 79 | 20240115 | 174100 | 5226634900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 80 | 20240115 | 174000 | 5226634900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 81 | 20240115 | 173900 | 5226634900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 82 | 20240115 | 173800 | 5226634900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 83 | 20240115 | 173700 | 5226634900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 84 | 20240115 | 173600 | 5226634900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 85 | 20240115 | 173500 | 5226634900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 86 | 20240115 | 173400 | 5226634900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 87 | 20240115 | 173300 | 5226634900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 88 | 20240115 | 173200 | 5226634900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 89 | 20240115 | 173100 | 5226634900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 90 | 20240115 | 173000 | 5226634900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 91 | 20240115 | 172900 | 5226634900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 92 | 20240115 | 172800 | 5226634900 | 33450 | 33450 | 33450 | 33450 | 1403 |
| 93 | 20240115 | 172700 | 5226634900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 94 | 20240115 | 172600 | 5226634900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 95 | 20240115 | 172500 | 5226634900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 96 | 20240115 | 172400 | 5226634900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 97 | 20240115 | 172300 | 5226634900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 98 | 20240115 | 172200 | 5226634900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 99 | 20240115 | 172100 | 5226634900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 100 | 20240115 | 172000 | 5226634900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 101 | 20240115 | 171900 | 5226634900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 102 | 20240115 | 171800 | 5226634900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 103 | 20240115 | 171700 | 5226634900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 104 | 20240115 | 171600 | 5226634900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 105 | 20240115 | 171500 | 5226634900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 106 | 20240115 | 171400 | 5226634900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 107 | 20240115 | 171300 | 5226634900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 108 | 20240115 | 171200 | 5226634900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 109 | 20240115 | 171100 | 5226634900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 110 | 20240115 | 171000 | 5226634900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 111 | 20240115 | 170900 | 5226634900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 112 | 20240115 | 170800 | 5226634900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 113 | 20240115 | 170700 | 5226634900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 114 | 20240115 | 170600 | 5226634900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 115 | 20240115 | 170500 | 5226634900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 116 | 20240115 | 170400 | 5226634900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 117 | 20240115 | 170300 | 5226634900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 118 | 20240115 | 170200 | 5226634900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 119 | 20240115 | 170100 | 5226634900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 120 | 20240115 | 170000 | 5226634900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 121 | 20240115 | 165900 | 5226634900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 122 | 20240115 | 165800 | 5226634900 | 33450 | 33450 | 33450 | 33450 | 1403 |
| 123 | 20240115 | 165700 | 5226634900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 124 | 20240115 | 165600 | 5226634900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 125 | 20240115 | 165500 | 5226634900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 126 | 20240115 | 165400 | 5226634900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 127 | 20240115 | 165300 | 5226634900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 128 | 20240115 | 165200 | 5226634900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 129 | 20240115 | 165100 | 5226634900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 130 | 20240115 | 165000 | 5226634900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 131 | 20240115 | 164900 | 5226634900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 132 | 20240115 | 164800 | 5226634900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 133 | 20240115 | 164700 | 5226634900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 134 | 20240115 | 164600 | 5226634900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 135 | 20240115 | 164500 | 5226634900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 136 | 20240115 | 164400 | 5226634900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 137 | 20240115 | 164300 | 5226634900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 138 | 20240115 | 164200 | 5226634900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 139 | 20240115 | 164100 | 5226634900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 140 | 20240115 | 164000 | 5226634900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 141 | 20240115 | 163900 | 5226634900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 142 | 20240115 | 163800 | 5226634900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 143 | 20240115 | 163700 | 5226634900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 144 | 20240115 | 163600 | 5226634900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 145 | 20240115 | 163500 | 5226634900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 146 | 20240115 | 163400 | 5226634900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 147 | 20240115 | 163300 | 5226634900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 148 | 20240115 | 163200 | 5226634900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 149 | 20240115 | 163100 | 5226634900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 150 | 20240115 | 163000 | 5226634900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 151 | 20240115 | 162900 | 5226634900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 152 | 20240115 | 162800 | 5226634900 | 33450 | 33450 | 33450 | 33450 | 1403 |
| 153 | 20240115 | 162700 | 5226634900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 154 | 20240115 | 162600 | 5226634900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 155 | 20240115 | 162500 | 5226634900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 156 | 20240115 | 162400 | 5226634900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 157 | 20240115 | 162300 | 5226634900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 158 | 20240115 | 162200 | 5226634900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 159 | 20240115 | 162100 | 5226634900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 160 | 20240115 | 162000 | 5226634900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 161 | 20240115 | 161900 | 5226634900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 162 | 20240115 | 161800 | 5226634900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 163 | 20240115 | 161700 | 5226634900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 164 | 20240115 | 161600 | 5226634900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 165 | 20240115 | 161500 | 5226634900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 166 | 20240115 | 161400 | 5226634900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 167 | 20240115 | 161300 | 5226634900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 168 | 20240115 | 161200 | 5226634900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 169 | 20240115 | 161100 | 5226634900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 170 | 20240115 | 161000 | 5226634900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 171 | 20240115 | 160900 | 5226634900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 172 | 20240115 | 160800 | 5226634900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 173 | 20240115 | 160700 | 5226634900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 174 | 20240115 | 160600 | 5226634900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 175 | 20240115 | 160500 | 5226634900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 176 | 20240115 | 160400 | 5226634900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 177 | 20240115 | 160300 | 5226634900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 178 | 20240115 | 160200 | 5226634900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 179 | 20240115 | 160100 | 5226634900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 180 | 20240115 | 160000 | 5226634900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 181 | 20240115 | 155900 | 5226634900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 182 | 20240115 | 155800 | 5226634900 | 33450 | 33450 | 33450 | 33450 | 1403 |
| 183 | 20240115 | 155700 | 5226634900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 184 | 20240115 | 155600 | 5226634900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 185 | 20240115 | 155500 | 5226634900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 186 | 20240115 | 155400 | 5226634900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 187 | 20240115 | 155300 | 5226634900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 188 | 20240115 | 155200 | 5226634900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 189 | 20240115 | 155100 | 5226634900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 190 | 20240115 | 155000 | 5226634900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 191 | 20240115 | 154900 | 5226634900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 192 | 20240115 | 154800 | 5226634900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 193 | 20240115 | 154700 | 5226634900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 194 | 20240115 | 154600 | 5226634900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 195 | 20240115 | 154500 | 5226634900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 196 | 20240115 | 154400 | 5226634900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 197 | 20240115 | 154300 | 5226634900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 198 | 20240115 | 154200 | 5226634900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 199 | 20240115 | 154100 | 5226634900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 200 | 20240115 | 154000 | 5226634900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 201 | 20240115 | 153900 | 5226634900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 202 | 20240115 | 153800 | 5226634900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 203 | 20240115 | 153700 | 5226634900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 204 | 20240115 | 153600 | 5226634900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 205 | 20240115 | 153500 | 5226634900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 206 | 20240115 | 153400 | 5226634900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 207 | 20240115 | 153300 | 5226634900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 208 | 20240115 | 153200 | 5226634900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 209 | 20240115 | 153100 | 5226634900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 210 | 20240115 | 153000 | 5226634900 | 33450 | 33450 | 33450 | 33450 | 1403 |
| 211 | 20240115 | 152900 | 5179704550 | 33450 | 33450 | 33450 | 33450 | 0 |
| 212 | 20240115 | 152800 | 5179704550 | 33450 | 33450 | 33450 | 33450 | 0 |
| 213 | 20240115 | 152700 | 5179704550 | 33450 | 33450 | 33450 | 33450 | 0 |
| 214 | 20240115 | 152600 | 5179704550 | 33450 | 33450 | 33450 | 33450 | 0 |
| 215 | 20240115 | 152500 | 5179704550 | 33450 | 33450 | 33450 | 33450 | 0 |
| 216 | 20240115 | 152400 | 5179704550 | 33450 | 33450 | 33450 | 33450 | 0 |
| 217 | 20240115 | 152300 | 5179704550 | 33450 | 33450 | 33450 | 33450 | 0 |
| 218 | 20240115 | 152200 | 5179704550 | 33450 | 33450 | 33450 | 33450 | 0 |
| 219 | 20240115 | 152100 | 5179704550 | 33450 | 33450 | 33450 | 33450 | 0 |
| 220 | 20240115 | 152000 | 5179704550 | 33450 | 33450 | 33450 | 33450 | 0 |
| 221 | 20240115 | 151900 | 5179704550 | 33450 | 33400 | 33450 | 33350 | 1711 |
| 222 | 20240115 | 151800 | 5122606800 | 33350 | 33350 | 33350 | 33350 | 6 |
| 223 | 20240115 | 151700 | 5122406700 | 33300 | 33350 | 33350 | 33300 | 338 |
| 224 | 20240115 | 151600 | 5111144900 | 33400 | 33400 | 33400 | 33350 | 449 |
| 225 | 20240115 | 151500 | 5096148600 | 33400 | 33450 | 33450 | 33400 | 61 |
| 226 | 20240115 | 151400 | 5094110850 | 33350 | 33350 | 33400 | 33350 | 364 |
| 227 | 20240115 | 151300 | 5081969750 | 33350 | 33400 | 33400 | 33300 | 803 |
| 228 | 20240115 | 151200 | 5055175150 | 33450 | 33550 | 33550 | 33400 | 138 |
| 229 | 20240115 | 151100 | 5050559500 | 33550 | 33500 | 33550 | 33450 | 161 |
| 230 | 20240115 | 151000 | 5045165900 | 33450 | 33550 | 33550 | 33450 | 859 |
| 231 | 20240115 | 150900 | 5016389400 | 33500 | 33600 | 33600 | 33500 | 240 |
| 232 | 20240115 | 150800 | 5008338400 | 33550 | 33600 | 33650 | 33550 | 73 |
| 233 | 20240115 | 150700 | 5005883550 | 33600 | 33650 | 33700 | 33600 | 94 |
| 234 | 20240115 | 150600 | 5002721000 | 33700 | 33600 | 33700 | 33550 | 164 |
| 235 | 20240115 | 150500 | 4997197750 | 33700 | 33650 | 33700 | 33550 | 396 |
| 236 | 20240115 | 150400 | 4983891550 | 33650 | 33700 | 33700 | 33600 | 324 |
| 237 | 20240115 | 150300 | 4972983550 | 33600 | 33650 | 33700 | 33600 | 242 |
| 238 | 20240115 | 150200 | 4964835400 | 33700 | 33700 | 33700 | 33600 | 292 |
| 239 | 20240115 | 150100 | 4954999300 | 33700 | 33700 | 33700 | 33600 | 249 |
| 240 | 20240115 | 150000 | 4946617500 | 33650 | 33650 | 33700 | 33600 | 261 |
| 241 | 20240115 | 145900 | 4937840000 | 33600 | 33600 | 33700 | 33600 | 333 |
| 242 | 20240115 | 145800 | 4926628400 | 33650 | 33650 | 33700 | 33600 | 419 |
| 243 | 20240115 | 145700 | 4912539600 | 33650 | 33600 | 33650 | 33600 | 386 |
| 244 | 20240115 | 145600 | 4899558700 | 33600 | 33550 | 33600 | 33550 | 369 |
| 245 | 20240115 | 145500 | 4887162600 | 33600 | 33600 | 33650 | 33600 | 355 |
| 246 | 20240115 | 145400 | 4875230700 | 33550 | 33600 | 33600 | 33550 | 148 |
| 247 | 20240115 | 145300 | 4870258400 | 33550 | 33550 | 33650 | 33500 | 319 |
| 248 | 20240115 | 145200 | 4859555750 | 33600 | 33600 | 33650 | 33550 | 399 |
| 249 | 20240115 | 145100 | 4846139500 | 33700 | 33650 | 33700 | 33600 | 179 |
| 250 | 20240115 | 145000 | 4840116150 | 33700 | 33600 | 33750 | 33600 | 583 |
| 251 | 20240115 | 144900 | 4820486100 | 33550 | 33600 | 33600 | 33550 | 281 |
| 252 | 20240115 | 144800 | 4811046950 | 33600 | 33600 | 33600 | 33550 | 78 |
| 253 | 20240115 | 144700 | 4808426500 | 33650 | 33600 | 33700 | 33550 | 349 |
| 254 | 20240115 | 144600 | 4796679900 | 33600 | 33550 | 33600 | 33550 | 386 |
| 255 | 20240115 | 144500 | 4783718150 | 33600 | 33550 | 33650 | 33550 | 471 |
| 256 | 20240115 | 144400 | 4767904750 | 33550 | 33650 | 33650 | 33550 | 1206 |
| 257 | 20240115 | 144300 | 4727373200 | 33650 | 33600 | 33700 | 33600 | 592 |
| 258 | 20240115 | 144200 | 4707460950 | 33550 | 33700 | 33700 | 33550 | 597 |
| 259 | 20240115 | 144100 | 4687362550 | 33650 | 33550 | 33700 | 33550 | 339 |
| 260 | 20240115 | 144000 | 4675955300 | 33550 | 33600 | 33700 | 33550 | 291 |
| 261 | 20240115 | 143900 | 4666162700 | 33600 | 33650 | 33700 | 33600 | 382 |
| 262 | 20240115 | 143800 | 4653309800 | 33650 | 33600 | 33700 | 33600 | 233 |
| 263 | 20240115 | 143700 | 4645462650 | 33600 | 33600 | 33650 | 33550 | 572 |
| 264 | 20240115 | 143600 | 4626218950 | 33600 | 33600 | 33650 | 33550 | 223 |
| 265 | 20240115 | 143500 | 4618725100 | 33600 | 33550 | 33700 | 33500 | 824 |
| 266 | 20240115 | 143400 | 4591061650 | 33550 | 33600 | 33700 | 33550 | 563 |
| 267 | 20240115 | 143300 | 4572135200 | 33600 | 33700 | 33750 | 33600 | 306 |
| 268 | 20240115 | 143200 | 4561825400 | 33650 | 33700 | 33750 | 33650 | 324 |
| 269 | 20240115 | 143100 | 4550902150 | 33650 | 33700 | 33750 | 33600 | 152 |
| 270 | 20240115 | 143000 | 4545778350 | 33750 | 33750 | 33750 | 33650 | 346 |
| 271 | 20240115 | 142900 | 4534106300 | 33650 | 33750 | 33750 | 33650 | 245 |
| 272 | 20240115 | 142800 | 4525844600 | 33750 | 33700 | 33750 | 33650 | 522 |
| 273 | 20240115 | 142700 | 4508249150 | 33700 | 33700 | 33700 | 33650 | 315 |
| 274 | 20240115 | 142600 | 4497638650 | 33700 | 33650 | 33750 | 33650 | 299 |
| 275 | 20240115 | 142500 | 4487567250 | 33750 | 33650 | 33750 | 33600 | 442 |
| 276 | 20240115 | 142400 | 4472687250 | 33650 | 33600 | 33750 | 33600 | 166 |
| 277 | 20240115 | 142300 | 4467090450 | 33650 | 33700 | 33700 | 33650 | 558 |
| 278 | 20240115 | 142200 | 4448295150 | 33650 | 33650 | 33700 | 33650 | 239 |
| 279 | 20240115 | 142100 | 4440243150 | 33700 | 33700 | 33700 | 33650 | 215 |
| 280 | 20240115 | 142000 | 4432998600 | 33650 | 33700 | 33700 | 33650 | 293 |
| 281 | 20240115 | 141900 | 4423125350 | 33650 | 33650 | 33700 | 33650 | 174 |
| 282 | 20240115 | 141800 | 4417264150 | 33700 | 33750 | 33750 | 33650 | 355 |
| 283 | 20240115 | 141700 | 4405292000 | 33750 | 33700 | 33750 | 33650 | 220 |
| 284 | 20240115 | 141600 | 4397871900 | 33750 | 33700 | 33750 | 33650 | 249 |
| 285 | 20240115 | 141500 | 4389476950 | 33700 | 33700 | 33750 | 33700 | 776 |
| 286 | 20240115 | 141400 | 4363319150 | 33700 | 33700 | 33750 | 33650 | 207 |
| 287 | 20240115 | 141300 | 4356338400 | 33650 | 33750 | 33750 | 33600 | 415 |
| 288 | 20240115 | 141200 | 4342339450 | 33600 | 33650 | 33750 | 33600 | 444 |
| 289 | 20240115 | 141100 | 4327382600 | 33650 | 33650 | 33750 | 33600 | 277 |
| 290 | 20240115 | 141000 | 4318053050 | 33650 | 33650 | 33700 | 33650 | 501 |
| 291 | 20240115 | 140900 | 4301177800 | 33650 | 33750 | 33750 | 33650 | 188 |
| 292 | 20240115 | 140800 | 4294836450 | 33700 | 33750 | 33800 | 33700 | 532 |
| 293 | 20240115 | 140700 | 4276883250 | 33750 | 33750 | 33750 | 33700 | 130 |
| 294 | 20240115 | 140600 | 4272495900 | 33750 | 33750 | 33850 | 33750 | 416 |
| 295 | 20240115 | 140500 | 4258447950 | 33800 | 33800 | 33850 | 33800 | 564 |
| 296 | 20240115 | 140400 | 4239369450 | 33800 | 33850 | 33850 | 33800 | 363 |
| 297 | 20240115 | 140300 | 4227087050 | 33800 | 33850 | 33850 | 33800 | 1074 |
| 298 | 20240115 | 140200 | 4190739250 | 33800 | 33800 | 33800 | 33800 | 2077 |
| 299 | 20240115 | 140100 | 4120536650 | 33800 | 33800 | 33800 | 33750 | 2668 |
| 300 | 20240115 | 140000 | 4030364250 | 33800 | 33750 | 33800 | 33750 | 618 |
| 301 | 20240115 | 135900 | 4009488350 | 33800 | 33800 | 33800 | 33750 | 1662 |
| 302 | 20240115 | 135800 | 3953314500 | 33800 | 33750 | 33800 | 33700 | 1162 |
| 303 | 20240115 | 135700 | 3914091950 | 33750 | 33650 | 33750 | 33650 | 5469 |
| 304 | 20240115 | 135600 | 3729747700 | 33700 | 33650 | 33700 | 33600 | 1157 |
| 305 | 20240115 | 135500 | 3690767250 | 33650 | 33600 | 33650 | 33550 | 1229 |
| 306 | 20240115 | 135400 | 3649471550 | 33650 | 33650 | 33650 | 33600 | 317 |
| 307 | 20240115 | 135300 | 3638809200 | 33600 | 33650 | 33700 | 33600 | 457 |
| 308 | 20240115 | 135200 | 3623422250 | 33650 | 33650 | 33700 | 33650 | 188 |
| 309 | 20240115 | 135100 | 3617095550 | 33650 | 33650 | 33650 | 33600 | 364 |
| 310 | 20240115 | 135000 | 3604848550 | 33650 | 33600 | 33650 | 33600 | 229 |
| 311 | 20240115 | 134900 | 3597145000 | 33650 | 33550 | 33650 | 33550 | 182 |
| 312 | 20240115 | 134800 | 3591024250 | 33550 | 33600 | 33650 | 33550 | 417 |
| 313 | 20240115 | 134700 | 3577003700 | 33600 | 33600 | 33650 | 33600 | 277 |
| 314 | 20240115 | 134600 | 3567690350 | 33600 | 33600 | 33700 | 33550 | 1014 |
| 315 | 20240115 | 134500 | 3533601200 | 33650 | 33600 | 33650 | 33600 | 136 |
| 316 | 20240115 | 134400 | 3529025550 | 33600 | 33650 | 33650 | 33600 | 342 |
| 317 | 20240115 | 134300 | 3517519350 | 33600 | 33650 | 33650 | 33600 | 304 |
| 318 | 20240115 | 134200 | 3507289800 | 33650 | 33600 | 33650 | 33600 | 226 |
| 319 | 20240115 | 134100 | 3499685250 | 33600 | 33600 | 33650 | 33600 | 276 |
| 320 | 20240115 | 134000 | 3490398400 | 33600 | 33600 | 33650 | 33600 | 271 |
| 321 | 20240115 | 133900 | 3481283000 | 33650 | 33650 | 33650 | 33600 | 635 |
| 322 | 20240115 | 133800 | 3459931300 | 33600 | 33650 | 33700 | 33600 | 890 |
| 323 | 20240115 | 133700 | 3429992300 | 33650 | 33650 | 33700 | 33600 | 319 |
| 324 | 20240115 | 133600 | 3419248650 | 33650 | 33700 | 33700 | 33650 | 298 |
| 325 | 20240115 | 133500 | 3409206100 | 33700 | 33650 | 33700 | 33600 | 264 |
| 326 | 20240115 | 133400 | 3400313600 | 33650 | 33750 | 33750 | 33650 | 538 |
| 327 | 20240115 | 133300 | 3382190700 | 33750 | 33750 | 33750 | 33650 | 318 |
| 328 | 20240115 | 133200 | 3371460300 | 33750 | 33750 | 33750 | 33650 | 750 |
| 329 | 20240115 | 133100 | 3346185600 | 33750 | 33750 | 33750 | 33650 | 458 |
| 330 | 20240115 | 133000 | 3330736300 | 33700 | 33700 | 33750 | 33650 | 141 |
| 331 | 20240115 | 132900 | 3325985900 | 33750 | 33700 | 33750 | 33650 | 327 |
| 332 | 20240115 | 132800 | 3314963300 | 33700 | 33700 | 33700 | 33650 | 615 |
| 333 | 20240115 | 132700 | 3294259200 | 33700 | 33700 | 33700 | 33650 | 280 |
| 334 | 20240115 | 132600 | 3284825500 | 33700 | 33650 | 33700 | 33650 | 255 |
| 335 | 20240115 | 132500 | 3276234150 | 33650 | 33700 | 33750 | 33650 | 782 |
| 336 | 20240115 | 132400 | 3249908500 | 33700 | 33650 | 33750 | 33650 | 300 |
| 337 | 20240115 | 132300 | 3239793950 | 33650 | 33700 | 33700 | 33650 | 258 |
| 338 | 20240115 | 132200 | 3231104750 | 33650 | 33650 | 33700 | 33650 | 102 |
| 339 | 20240115 | 132100 | 3227668450 | 33700 | 33700 | 33750 | 33650 | 395 |
| 340 | 20240115 | 132000 | 3214357200 | 33700 | 33700 | 33700 | 33650 | 145 |
| 341 | 20240115 | 131900 | 3209474200 | 33750 | 33700 | 33750 | 33700 | 352 |
| 342 | 20240115 | 131800 | 3197601800 | 33700 | 33700 | 33700 | 33700 | 118 |
| 343 | 20240115 | 131700 | 3193625200 | 33700 | 33650 | 33700 | 33650 | 339 |
| 344 | 20240115 | 131600 | 3182202650 | 33700 | 33650 | 33700 | 33650 | 341 |
| 345 | 20240115 | 131500 | 3170713450 | 33650 | 33650 | 33700 | 33650 | 184 |
| 346 | 20240115 | 131400 | 3164515450 | 33650 | 33700 | 33750 | 33650 | 299 |
| 347 | 20240115 | 131300 | 3154432800 | 33700 | 33650 | 33700 | 33650 | 187 |
| 348 | 20240115 | 131200 | 3148134200 | 33700 | 33700 | 33700 | 33700 | 559 |
| 349 | 20240115 | 131100 | 3129295900 | 33650 | 33700 | 33700 | 33600 | 328 |
| 350 | 20240115 | 131000 | 3118242550 | 33600 | 33550 | 33600 | 33550 | 492 |
| 351 | 20240115 | 130900 | 3101719950 | 33550 | 33600 | 33600 | 33550 | 202 |
| 352 | 20240115 | 130800 | 3094932850 | 33550 | 33700 | 33750 | 33550 | 1667 |
| 353 | 20240115 | 130700 | 3038879350 | 33750 | 33800 | 33800 | 33650 | 560 |
| 354 | 20240115 | 130600 | 3019973150 | 33700 | 33750 | 33750 | 33700 | 566 |
| 355 | 20240115 | 130500 | 3000882950 | 33750 | 33750 | 33800 | 33700 | 315 |
| 356 | 20240115 | 130400 | 2990245200 | 33800 | 33750 | 33800 | 33700 | 661 |
| 357 | 20240115 | 130300 | 2967923850 | 33750 | 33600 | 33750 | 33550 | 4297 |
| 358 | 20240115 | 130200 | 2823176500 | 33600 | 33600 | 33600 | 33550 | 1307 |
| 359 | 20240115 | 130100 | 2779262700 | 33550 | 33500 | 33600 | 33500 | 1146 |
| 360 | 20240115 | 130000 | 2740819200 | 33500 | 33500 | 33550 | 33450 | 1132 |
| 361 | 20240115 | 125900 | 2702922400 | 33450 | 33450 | 33500 | 33450 | 218 |
| 362 | 20240115 | 125800 | 2695623650 | 33450 | 33450 | 33450 | 33450 | 67 |
| 363 | 20240115 | 125700 | 2693382500 | 33450 | 33450 | 33450 | 33450 | 354 |
| 364 | 20240115 | 125600 | 2681541200 | 33500 | 33500 | 33550 | 33500 | 368 |
| 365 | 20240115 | 125500 | 2669213000 | 33500 | 33550 | 33550 | 33500 | 136 |
| 366 | 20240115 | 125400 | 2664651350 | 33550 | 33450 | 33550 | 33450 | 413 |
| 367 | 20240115 | 125300 | 2650819400 | 33500 | 33450 | 33500 | 33450 | 109 |
| 368 | 20240115 | 125200 | 2647169950 | 33500 | 33500 | 33500 | 33500 | 124 |
| 369 | 20240115 | 125100 | 2643015950 | 33500 | 33500 | 33500 | 33500 | 73 |
| 370 | 20240115 | 125000 | 2640570450 | 33500 | 33500 | 33500 | 33450 | 151 |
| 371 | 20240115 | 124900 | 2635515150 | 33500 | 33500 | 33500 | 33450 | 148 |
| 372 | 20240115 | 124800 | 2630558700 | 33500 | 33550 | 33550 | 33500 | 92 |
| 373 | 20240115 | 124700 | 2627472850 | 33550 | 33500 | 33550 | 33500 | 238 |
| 374 | 20240115 | 124600 | 2619499600 | 33500 | 33500 | 33550 | 33450 | 324 |
| 375 | 20240115 | 124500 | 2608657450 | 33550 | 33500 | 33550 | 33500 | 261 |
| 376 | 20240115 | 124400 | 2599909400 | 33550 | 33550 | 33550 | 33500 | 191 |
| 377 | 20240115 | 124300 | 2593504550 | 33500 | 33550 | 33550 | 33500 | 71 |
| 378 | 20240115 | 124200 | 2591122950 | 33500 | 33450 | 33550 | 33450 | 722 |
| 379 | 20240115 | 124100 | 2566936200 | 33400 | 33500 | 33500 | 33400 | 514 |
| 380 | 20240115 | 124000 | 2549742900 | 33450 | 33450 | 33500 | 33400 | 185 |
| 381 | 20240115 | 123900 | 2543551100 | 33450 | 33500 | 33500 | 33450 | 120 |
| 382 | 20240115 | 123800 | 2539533350 | 33450 | 33450 | 33450 | 33450 | 225 |
| 383 | 20240115 | 123700 | 2532007100 | 33450 | 33450 | 33450 | 33450 | 146 |
| 384 | 20240115 | 123600 | 2527123400 | 33450 | 33450 | 33450 | 33450 | 9 |
| 385 | 20240115 | 123500 | 2526822350 | 33400 | 33450 | 33450 | 33400 | 132 |
| 386 | 20240115 | 123400 | 2522409250 | 33450 | 33400 | 33450 | 33400 | 93 |
| 387 | 20240115 | 123300 | 2519298500 | 33450 | 33400 | 33450 | 33350 | 465 |
| 388 | 20240115 | 123200 | 2503769050 | 33400 | 33400 | 33450 | 33350 | 986 |
| 389 | 20240115 | 123100 | 2470834750 | 33400 | 33250 | 33400 | 33250 | 462 |
| 390 | 20240115 | 123000 | 2455427250 | 33400 | 33300 | 33400 | 33250 | 212 |
| 391 | 20240115 | 122900 | 2448362350 | 33300 | 33300 | 33350 | 33300 | 113 |
| 392 | 20240115 | 122800 | 2444595600 | 33350 | 33250 | 33350 | 33250 | 597 |
| 393 | 20240115 | 122700 | 2424713250 | 33300 | 33250 | 33300 | 33250 | 25 |
| 394 | 20240115 | 122600 | 2423880900 | 33250 | 33300 | 33300 | 33250 | 12 |
| 395 | 20240115 | 122500 | 2423481350 | 33350 | 33250 | 33350 | 33250 | 573 |
| 396 | 20240115 | 122400 | 2404427300 | 33300 | 33250 | 33300 | 33250 | 13 |
| 397 | 20240115 | 122300 | 2403994450 | 33250 | 33300 | 33300 | 33250 | 122 |
| 398 | 20240115 | 122200 | 2399933950 | 33300 | 33300 | 33350 | 33300 | 46 |
| 399 | 20240115 | 122100 | 2398401450 | 33300 | 33300 | 33300 | 33300 | 5 |
| 400 | 20240115 | 122000 | 2398234950 | 33300 | 33350 | 33350 | 33300 | 156 |
| 401 | 20240115 | 121900 | 2393039650 | 33300 | 33350 | 33350 | 33300 | 41 |
| 402 | 20240115 | 121800 | 2391673850 | 33300 | 33300 | 33350 | 33300 | 41 |
| 403 | 20240115 | 121700 | 2390308450 | 33350 | 33300 | 33350 | 33300 | 36 |
| 404 | 20240115 | 121600 | 2389109300 | 33350 | 33300 | 33350 | 33300 | 15 |
| 405 | 20240115 | 121500 | 2388609150 | 33300 | 33300 | 33350 | 33300 | 225 |
| 406 | 20240115 | 121400 | 2381115900 | 33350 | 33350 | 33350 | 33300 | 57 |
| 407 | 20240115 | 121300 | 2379217100 | 33350 | 33350 | 33350 | 33350 | 14 |
| 408 | 20240115 | 121200 | 2378750200 | 33350 | 33300 | 33350 | 33300 | 44 |
| 409 | 20240115 | 121100 | 2377284800 | 33350 | 33350 | 33350 | 33350 | 17 |
| 410 | 20240115 | 121000 | 2376717850 | 33300 | 33300 | 33300 | 33300 | 14 |
| 411 | 20240115 | 120900 | 2376251650 | 33300 | 33300 | 33300 | 33300 | 0 |
| 412 | 20240115 | 120800 | 2376251650 | 33300 | 33350 | 33350 | 33300 | 42 |
| 413 | 20240115 | 120700 | 2374852550 | 33300 | 33300 | 33300 | 33300 | 60 |
| 414 | 20240115 | 120600 | 2372854550 | 33300 | 33300 | 33300 | 33300 | 36 |
| 415 | 20240115 | 120500 | 2371655750 | 33300 | 33300 | 33350 | 33300 | 33 |
| 416 | 20240115 | 120400 | 2370556250 | 33300 | 33400 | 33400 | 33300 | 518 |
| 417 | 20240115 | 120300 | 2353282050 | 33400 | 33350 | 33400 | 33350 | 59 |
| 418 | 20240115 | 120200 | 2351313750 | 33350 | 33400 | 33400 | 33350 | 68 |
| 419 | 20240115 | 120100 | 2349045900 | 33400 | 33400 | 33400 | 33350 | 62 |
| 420 | 20240115 | 120000 | 2346976950 | 33350 | 33350 | 33400 | 33350 | 392 |
| 421 | 20240115 | 115900 | 2333887900 | 33350 | 33400 | 33400 | 33350 | 11 |
| 422 | 20240115 | 115800 | 2333520900 | 33400 | 33400 | 33400 | 33400 | 29 |
| 423 | 20240115 | 115700 | 2332552300 | 33400 | 33400 | 33450 | 33400 | 268 |
| 424 | 20240115 | 115600 | 2323600400 | 33400 | 33400 | 33400 | 33400 | 92 |
| 425 | 20240115 | 115500 | 2320527600 | 33450 | 33450 | 33450 | 33450 | 30 |
| 426 | 20240115 | 115400 | 2319524100 | 33450 | 33450 | 33500 | 33450 | 97 |
| 427 | 20240115 | 115300 | 2316278800 | 33450 | 33500 | 33500 | 33450 | 7 |
| 428 | 20240115 | 115200 | 2316044400 | 33450 | 33450 | 33500 | 33450 | 89 |
| 429 | 20240115 | 115100 | 2313066800 | 33450 | 33450 | 33450 | 33450 | 533 |
| 430 | 20240115 | 115000 | 2295237950 | 33450 | 33500 | 33500 | 33450 | 416 |
| 431 | 20240115 | 114900 | 2281311250 | 33500 | 33450 | 33500 | 33450 | 34 |
| 432 | 20240115 | 114800 | 2280172300 | 33450 | 33450 | 33450 | 33450 | 55 |
| 433 | 20240115 | 114700 | 2278332550 | 33450 | 33500 | 33500 | 33450 | 76 |
| 434 | 20240115 | 114600 | 2275787850 | 33500 | 33550 | 33550 | 33500 | 15 |
| 435 | 20240115 | 114500 | 2275285200 | 33500 | 33500 | 33500 | 33500 | 535 |
| 436 | 20240115 | 114400 | 2257362700 | 33500 | 33550 | 33550 | 33500 | 92 |
| 437 | 20240115 | 114300 | 2254278150 | 33550 | 33550 | 33550 | 33550 | 14 |
| 438 | 20240115 | 114200 | 2253808450 | 33550 | 33550 | 33550 | 33500 | 130 |
| 439 | 20240115 | 114100 | 2249449200 | 33500 | 33500 | 33500 | 33500 | 159 |
| 440 | 20240115 | 114000 | 2244122700 | 33550 | 33500 | 33550 | 33450 | 786 |
| 441 | 20240115 | 113900 | 2217779000 | 33500 | 33500 | 33500 | 33500 | 74 |
| 442 | 20240115 | 113800 | 2215300000 | 33500 | 33500 | 33500 | 33500 | 111 |
| 443 | 20240115 | 113700 | 2211581500 | 33500 | 33450 | 33500 | 33450 | 642 |
| 444 | 20240115 | 113600 | 2190077700 | 33450 | 33400 | 33450 | 33400 | 226 |
| 445 | 20240115 | 113500 | 2182518250 | 33400 | 33400 | 33450 | 33400 | 28 |
| 446 | 20240115 | 113400 | 2181582450 | 33400 | 33350 | 33400 | 33350 | 90 |
| 447 | 20240115 | 113300 | 2178578050 | 33400 | 33300 | 33400 | 33300 | 355 |
| 448 | 20240115 | 113200 | 2166737850 | 33250 | 33250 | 33250 | 33250 | 27 |
| 449 | 20240115 | 113100 | 2165840100 | 33250 | 33250 | 33300 | 33250 | 130 |
| 450 | 20240115 | 113000 | 2161517350 | 33250 | 33250 | 33250 | 33250 | 103 |
| 451 | 20240115 | 112900 | 2158092600 | 33200 | 33200 | 33200 | 33200 | 12 |
| 452 | 20240115 | 112800 | 2157694200 | 33200 | 33200 | 33200 | 33200 | 3 |
| 453 | 20240115 | 112700 | 2157594600 | 33250 | 33250 | 33250 | 33250 | 25 |
| 454 | 20240115 | 112600 | 2156763350 | 33250 | 33300 | 33300 | 33250 | 143 |
| 455 | 20240115 | 112500 | 2152005300 | 33300 | 33350 | 33350 | 33300 | 94 |
| 456 | 20240115 | 112400 | 2148874350 | 33350 | 33350 | 33350 | 33350 | 32 |
| 457 | 20240115 | 112300 | 2147807150 | 33450 | 33350 | 33450 | 33350 | 958 |
| 458 | 20240115 | 112200 | 2115793950 | 33350 | 33350 | 33350 | 33300 | 99 |
| 459 | 20240115 | 112100 | 2112494100 | 33300 | 33200 | 33300 | 33200 | 254 |
| 460 | 20240115 | 112000 | 2104037400 | 33200 | 33200 | 33250 | 33200 | 369 |
| 461 | 20240115 | 111900 | 2091774350 | 33150 | 33150 | 33150 | 33150 | 13 |
| 462 | 20240115 | 111800 | 2091343400 | 33150 | 33200 | 33200 | 33100 | 236 |
| 463 | 20240115 | 111700 | 2083509350 | 33200 | 33200 | 33200 | 33200 | 59 |
| 464 | 20240115 | 111600 | 2081550550 | 33250 | 33200 | 33250 | 33200 | 56 |
| 465 | 20240115 | 111500 | 2079690750 | 33200 | 33250 | 33250 | 33200 | 133 |
| 466 | 20240115 | 111400 | 2075269050 | 33250 | 33250 | 33250 | 33250 | 53 |
| 467 | 20240115 | 111300 | 2073506800 | 33300 | 33300 | 33300 | 33300 | 132 |
| 468 | 20240115 | 111200 | 2069111200 | 33300 | 33400 | 33400 | 33300 | 1056 |
| 469 | 20240115 | 111100 | 2033841000 | 33450 | 33400 | 33450 | 33400 | 63 |
| 470 | 20240115 | 111000 | 2031734350 | 33450 | 33450 | 33500 | 33400 | 724 |
| 471 | 20240115 | 110900 | 2007509250 | 33400 | 33300 | 33400 | 33300 | 1090 |
| 472 | 20240115 | 110800 | 1971127700 | 33300 | 33150 | 33300 | 33150 | 675 |
| 473 | 20240115 | 110700 | 1948682550 | 33100 | 33100 | 33100 | 33100 | 66 |
| 474 | 20240115 | 110600 | 1946497950 | 33100 | 33000 | 33100 | 33000 | 189 |
| 475 | 20240115 | 110500 | 1940247300 | 33000 | 33050 | 33050 | 33000 | 120 |
| 476 | 20240115 | 110400 | 1936281350 | 33050 | 33000 | 33050 | 33000 | 52 |
| 477 | 20240115 | 110300 | 1934565200 | 32950 | 33000 | 33000 | 32950 | 55 |
| 478 | 20240115 | 110200 | 1932752350 | 32950 | 32950 | 33000 | 32950 | 79 |
| 479 | 20240115 | 110100 | 1930148800 | 32950 | 33150 | 33250 | 32950 | 2514 |
| 480 | 20240115 | 110000 | 1846568750 | 32950 | 32950 | 33100 | 32900 | 3285 |
| 481 | 20240115 | 105900 | 1737917900 | 33000 | 33000 | 33000 | 32950 | 40 |
| 482 | 20240115 | 105800 | 1736599550 | 33000 | 32950 | 33000 | 32950 | 44 |
| 483 | 20240115 | 105700 | 1735149450 | 33000 | 32950 | 33000 | 32950 | 15 |
| 484 | 20240115 | 105600 | 1734654650 | 32950 | 32950 | 32950 | 32950 | 56 |
| 485 | 20240115 | 105500 | 1732809450 | 32950 | 32950 | 32950 | 32950 | 7 |
| 486 | 20240115 | 105400 | 1732578800 | 33000 | 33000 | 33000 | 32950 | 18 |
| 487 | 20240115 | 105300 | 1731984850 | 32950 | 32900 | 32950 | 32900 | 113 |
| 488 | 20240115 | 105200 | 1728262450 | 32950 | 32950 | 32950 | 32900 | 260 |
| 489 | 20240115 | 105100 | 1719696550 | 32900 | 33000 | 33000 | 32900 | 1125 |
| 490 | 20240115 | 105000 | 1682628950 | 32950 | 33000 | 33000 | 32950 | 118 |
| 491 | 20240115 | 104900 | 1678738350 | 32950 | 33000 | 33000 | 32950 | 182 |
| 492 | 20240115 | 104800 | 1672735000 | 33000 | 32950 | 33000 | 32950 | 74 |
| 493 | 20240115 | 104700 | 1670296500 | 33000 | 33000 | 33050 | 32950 | 922 |
| 494 | 20240115 | 104600 | 1639902100 | 33050 | 33000 | 33050 | 33000 | 80 |
| 495 | 20240115 | 104500 | 1637261300 | 33050 | 33050 | 33050 | 33050 | 611 |
| 496 | 20240115 | 104400 | 1617067750 | 33050 | 33050 | 33050 | 33050 | 65 |
| 497 | 20240115 | 104300 | 1614919500 | 33100 | 33150 | 33150 | 33050 | 1517 |
| 498 | 20240115 | 104200 | 1564711200 | 33150 | 33150 | 33150 | 33150 | 199 |
| 499 | 20240115 | 104100 | 1558114350 | 33150 | 33150 | 33150 | 33100 | 936 |
| 500 | 20240115 | 104000 | 1527119300 | 33100 | 33150 | 33150 | 33100 | 6008 |
| 501 | 20240115 | 103900 | 1328254150 | 33150 | 33150 | 33150 | 33150 | 426 |
| 502 | 20240115 | 103800 | 1314132250 | 33150 | 33150 | 33200 | 33150 | 41 |
| 503 | 20240115 | 103700 | 1312771900 | 33150 | 33150 | 33150 | 33150 | 3 |
| 504 | 20240115 | 103600 | 1312672450 | 33150 | 33200 | 33200 | 33150 | 112 |
| 505 | 20240115 | 103500 | 1308959400 | 33200 | 33200 | 33200 | 33200 | 24 |
| 506 | 20240115 | 103400 | 1308162600 | 33150 | 33150 | 33150 | 33150 | 1 |
| 507 | 20240115 | 103300 | 1308129450 | 33200 | 33300 | 33300 | 33200 | 286 |
| 508 | 20240115 | 103200 | 1298631350 | 33250 | 33200 | 33250 | 33200 | 40 |
| 509 | 20240115 | 103100 | 1297303100 | 33200 | 33200 | 33200 | 33200 | 29 |
| 510 | 20240115 | 103000 | 1296340300 | 33300 | 33200 | 33300 | 33200 | 2048 |
| 511 | 20240115 | 102900 | 1228244250 | 33200 | 33200 | 33200 | 33200 | 88 |
| 512 | 20240115 | 102800 | 1225322650 | 33250 | 33250 | 33250 | 33250 | 0 |
| 513 | 20240115 | 102700 | 1225322650 | 33250 | 33200 | 33250 | 33200 | 333 |
| 514 | 20240115 | 102600 | 1214256750 | 33200 | 33100 | 33200 | 33100 | 667 |
| 515 | 20240115 | 102500 | 1192138550 | 33100 | 33150 | 33150 | 33100 | 39 |
| 516 | 20240115 | 102400 | 1190847400 | 33150 | 33100 | 33150 | 33100 | 37 |
| 517 | 20240115 | 102300 | 1189622200 | 33100 | 33100 | 33150 | 33100 | 23 |
| 518 | 20240115 | 102200 | 1188860850 | 33100 | 33050 | 33150 | 33050 | 174 |
| 519 | 20240115 | 102100 | 1183102100 | 33050 | 33000 | 33050 | 32950 | 327 |
| 520 | 20240115 | 102000 | 1172316700 | 32950 | 33000 | 33000 | 32950 | 1043 |
| 521 | 20240115 | 101900 | 1137899000 | 33000 | 33000 | 33050 | 33000 | 89 |
| 522 | 20240115 | 101800 | 1134961350 | 33000 | 33000 | 33000 | 33000 | 222 |
| 523 | 20240115 | 101700 | 1127635350 | 33000 | 33050 | 33050 | 33000 | 57 |
| 524 | 20240115 | 101600 | 1125753700 | 33100 | 33150 | 33150 | 33100 | 533 |
| 525 | 20240115 | 101500 | 1108111300 | 33100 | 33100 | 33100 | 33100 | 43 |
| 526 | 20240115 | 101400 | 1106688000 | 33150 | 33100 | 33150 | 33100 | 48 |
| 527 | 20240115 | 101300 | 1105098950 | 33150 | 33100 | 33150 | 33100 | 538 |
| 528 | 20240115 | 101200 | 1087290650 | 33100 | 33100 | 33100 | 33000 | 153 |
| 529 | 20240115 | 101100 | 1082234950 | 33100 | 33150 | 33150 | 33100 | 45 |
| 530 | 20240115 | 101000 | 1080744700 | 33150 | 33150 | 33150 | 33150 | 0 |
| 531 | 20240115 | 100900 | 1080744700 | 33150 | 33150 | 33150 | 33150 | 0 |
| 532 | 20240115 | 100800 | 1080744700 | 33150 | 33100 | 33150 | 33100 | 174 |
| 533 | 20240115 | 100700 | 1074981500 | 33100 | 33200 | 33200 | 33100 | 65 |
| 534 | 20240115 | 100600 | 1072829900 | 33100 | 33150 | 33150 | 33100 | 25 |
| 535 | 20240115 | 100500 | 1072001900 | 33150 | 33050 | 33150 | 33050 | 1258 |
| 536 | 20240115 | 100400 | 1030365050 | 33050 | 33050 | 33050 | 33000 | 468 |
| 537 | 20240115 | 100300 | 1014897800 | 33050 | 33050 | 33050 | 33050 | 137 |
| 538 | 20240115 | 100200 | 1010369950 | 33050 | 33000 | 33050 | 33000 | 228 |
| 539 | 20240115 | 100100 | 1002845450 | 33050 | 32950 | 33050 | 32950 | 214 |
| 540 | 20240115 | 100000 | 995778550 | 33000 | 32900 | 33000 | 32900 | 300 |
| 541 | 20240115 | 095900 | 985894750 | 32950 | 32950 | 32950 | 32950 | 96 |
| 542 | 20240115 | 095800 | 982731550 | 33000 | 33050 | 33050 | 32950 | 307 |
| 543 | 20240115 | 095700 | 972596750 | 33100 | 33050 | 33100 | 33050 | 77 |
| 544 | 20240115 | 095600 | 970051350 | 33100 | 33100 | 33100 | 33050 | 72 |
| 545 | 20240115 | 095500 | 967670750 | 33100 | 33200 | 33200 | 33050 | 1871 |
| 546 | 20240115 | 095400 | 905723300 | 33250 | 33300 | 33300 | 33200 | 204 |
| 547 | 20240115 | 095300 | 898941500 | 33300 | 33250 | 33300 | 33250 | 56 |
| 548 | 20240115 | 095200 | 897079200 | 33250 | 33300 | 33350 | 33250 | 318 |
| 549 | 20240115 | 095100 | 886504600 | 33300 | 33300 | 33350 | 33300 | 1025 |
| 550 | 20240115 | 095000 | 852372050 | 33350 | 33300 | 33350 | 33300 | 37 |
| 551 | 20240115 | 094900 | 851139550 | 33400 | 33350 | 33400 | 33300 | 199 |
| 552 | 20240115 | 094800 | 844502000 | 33350 | 33300 | 33400 | 33300 | 486 |
| 553 | 20240115 | 094700 | 828285700 | 33300 | 33200 | 33300 | 33150 | 379 |
| 554 | 20240115 | 094600 | 815678050 | 33150 | 33250 | 33300 | 33150 | 645 |
| 555 | 20240115 | 094500 | 794214650 | 33250 | 33250 | 33250 | 33200 | 16 |
| 556 | 20240115 | 094400 | 793682900 | 33300 | 33200 | 33300 | 33150 | 1464 |
| 557 | 20240115 | 094300 | 744935900 | 33200 | 33250 | 33250 | 33150 | 899 |
| 558 | 20240115 | 094200 | 715082400 | 33200 | 33200 | 33200 | 33200 | 114 |
| 559 | 20240115 | 094100 | 711297600 | 33200 | 33300 | 33300 | 33150 | 88 |
| 560 | 20240115 | 094000 | 708379300 | 33100 | 33100 | 33100 | 33100 | 37 |
| 561 | 20240115 | 093900 | 707154600 | 33150 | 33050 | 33250 | 33050 | 1250 |
| 562 | 20240115 | 093800 | 665624400 | 33050 | 33000 | 33050 | 33000 | 111 |
| 563 | 20240115 | 093700 | 661958150 | 33050 | 33000 | 33050 | 33000 | 133 |
| 564 | 20240115 | 093600 | 657565000 | 33000 | 33000 | 33050 | 33000 | 23 |
| 565 | 20240115 | 093500 | 656805950 | 33000 | 33000 | 33000 | 32950 | 403 |
| 566 | 20240115 | 093400 | 643513700 | 33000 | 33150 | 33200 | 33000 | 225 |
| 567 | 20240115 | 093300 | 636061000 | 33150 | 32950 | 33150 | 32950 | 341 |
| 568 | 20240115 | 093200 | 624816600 | 32950 | 32900 | 32950 | 32850 | 410 |
| 569 | 20240115 | 093100 | 611328650 | 32850 | 32850 | 32900 | 32850 | 95 |
| 570 | 20240115 | 093000 | 608207150 | 32900 | 32900 | 32900 | 32900 | 25 |
| 571 | 20240115 | 092900 | 607384650 | 32850 | 32850 | 32850 | 32850 | 115 |
| 572 | 20240115 | 092800 | 603606900 | 32850 | 32850 | 32850 | 32850 | 76 |
| 573 | 20240115 | 092700 | 601110300 | 32850 | 32850 | 32900 | 32800 | 379 |
| 574 | 20240115 | 092600 | 588662750 | 32850 | 32900 | 32950 | 32850 | 329 |
| 575 | 20240115 | 092500 | 577852800 | 32900 | 32950 | 32950 | 32850 | 622 |
| 576 | 20240115 | 092400 | 557387150 | 32950 | 32950 | 33000 | 32950 | 163 |
| 577 | 20240115 | 092300 | 552015250 | 32950 | 32850 | 32950 | 32800 | 276 |
| 578 | 20240115 | 092200 | 542938200 | 32900 | 32950 | 32950 | 32850 | 501 |
| 579 | 20240115 | 092100 | 526469600 | 32950 | 33050 | 33050 | 32900 | 1811 |
| 580 | 20240115 | 092000 | 466733400 | 33050 | 33200 | 33200 | 33050 | 629 |
| 581 | 20240115 | 091900 | 445896050 | 33200 | 33300 | 33300 | 33200 | 569 |
| 582 | 20240115 | 091800 | 426981900 | 33300 | 33250 | 33300 | 33250 | 177 |
| 583 | 20240115 | 091700 | 421095800 | 33250 | 33300 | 33350 | 33250 | 348 |
| 584 | 20240115 | 091600 | 409507800 | 33250 | 33200 | 33300 | 33200 | 331 |
| 585 | 20240115 | 091500 | 398506950 | 33200 | 33200 | 33300 | 33200 | 270 |
| 586 | 20240115 | 091400 | 389540400 | 33300 | 33300 | 33300 | 33200 | 2028 |
| 587 | 20240115 | 091300 | 322093800 | 33300 | 33200 | 33300 | 33200 | 150 |
| 588 | 20240115 | 091200 | 317107650 | 33250 | 33250 | 33350 | 33200 | 606 |
| 589 | 20240115 | 091100 | 296952950 | 33250 | 33300 | 33400 | 33250 | 249 |
| 590 | 20240115 | 091000 | 288672150 | 33350 | 33350 | 33400 | 33200 | 1466 |
| 591 | 20240115 | 090900 | 239816400 | 33350 | 33350 | 33400 | 33350 | 286 |
| 592 | 20240115 | 090800 | 230277950 | 33400 | 33200 | 33400 | 33200 | 276 |
| 593 | 20240115 | 090700 | 221067950 | 33200 | 33050 | 33300 | 33050 | 480 |
| 594 | 20240115 | 090600 | 205153150 | 33100 | 33100 | 33100 | 33100 | 41 |
| 595 | 20240115 | 090500 | 203796050 | 33000 | 33050 | 33100 | 33000 | 164 |
| 596 | 20240115 | 090400 | 198374150 | 33000 | 33000 | 33050 | 33000 | 508 |
| 597 | 20240115 | 090300 | 181607400 | 33000 | 33100 | 33100 | 33000 | 926 |
| 598 | 20240115 | 090200 | 151015000 | 33050 | 33100 | 33200 | 33050 | 850 |
| 599 | 20240115 | 090100 | 122881200 | 33100 | 33300 | 33300 | 33100 | 1563 |
| 600 | 20240115 | 090000 | 70959250 | 33400 | 33400 | 33400 | 33250 | 2125 |