32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240119 | 185400 | 43024143900 | 32600 | 32600 | 32600 | 32600 | 324636 |
| 3 | 20240119 | 185300 | 43024143900 | 32600 | 32600 | 32600 | 32600 | 0 |
| 4 | 20240119 | 185200 | 43024143900 | 32600 | 32600 | 32600 | 32600 | 0 |
| 5 | 20240119 | 185100 | 43024143900 | 32600 | 32600 | 32600 | 32600 | 0 |
| 6 | 20240119 | 185000 | 43024143900 | 32600 | 32600 | 32600 | 32600 | 0 |
| 7 | 20240119 | 184900 | 43024143900 | 32600 | 32600 | 32600 | 32600 | 0 |
| 8 | 20240119 | 184800 | 43024143900 | 32600 | 32600 | 32600 | 32600 | 0 |
| 9 | 20240119 | 184700 | 43024143900 | 32600 | 32600 | 32600 | 32600 | 0 |
| 10 | 20240119 | 184600 | 43024143900 | 32600 | 32600 | 32600 | 32600 | 0 |
| 11 | 20240119 | 184500 | 43024143900 | 32600 | 32600 | 32600 | 32600 | 0 |
| 12 | 20240119 | 184400 | 43024143900 | 32600 | 32600 | 32600 | 32600 | 0 |
| 13 | 20240119 | 184300 | 43024143900 | 32600 | 32600 | 32600 | 32600 | 0 |
| 14 | 20240119 | 184200 | 43024143900 | 32600 | 32600 | 32600 | 32600 | 0 |
| 15 | 20240119 | 184100 | 43024143900 | 32600 | 32600 | 32600 | 32600 | 0 |
| 16 | 20240119 | 184000 | 43024143900 | 32600 | 32600 | 32600 | 32600 | 0 |
| 17 | 20240119 | 183900 | 43024143900 | 32600 | 32600 | 32600 | 32600 | 0 |
| 18 | 20240119 | 183800 | 43024143900 | 32600 | 32600 | 32600 | 32600 | 0 |
| 19 | 20240119 | 183700 | 43024143900 | 32600 | 32600 | 32600 | 32600 | 0 |
| 20 | 20240119 | 183600 | 43024143900 | 32600 | 32600 | 32600 | 32600 | 0 |
| 21 | 20240119 | 183500 | 43024143900 | 32600 | 32600 | 32600 | 32600 | 0 |
| 22 | 20240119 | 183400 | 43024143900 | 32600 | 32600 | 32600 | 32600 | 0 |
| 23 | 20240119 | 183300 | 43024143900 | 32600 | 32600 | 32600 | 32600 | 0 |
| 24 | 20240119 | 183200 | 43024143900 | 32600 | 32600 | 32600 | 32600 | 0 |
| 25 | 20240119 | 183100 | 43024143900 | 32600 | 32600 | 32600 | 32600 | 0 |
| 26 | 20240119 | 183000 | 43024143900 | 32600 | 32600 | 32600 | 32600 | 0 |
| 27 | 20240119 | 182900 | 43024143900 | 32600 | 32600 | 32600 | 32600 | 0 |
| 28 | 20240119 | 182800 | 43024143900 | 32600 | 32600 | 32600 | 32600 | 0 |
| 29 | 20240119 | 182700 | 43024143900 | 32600 | 32600 | 32600 | 32600 | 0 |
| 30 | 20240119 | 182600 | 43024143900 | 32600 | 32600 | 32600 | 32600 | 0 |
| 31 | 20240119 | 182500 | 43024143900 | 32600 | 32600 | 32600 | 32600 | 0 |
| 32 | 20240119 | 182400 | 43024143900 | 32600 | 32600 | 32600 | 32600 | 324636 |
| 33 | 20240119 | 182300 | 43024143900 | 32600 | 32600 | 32600 | 32600 | 0 |
| 34 | 20240119 | 182200 | 43024143900 | 32600 | 32600 | 32600 | 32600 | 0 |
| 35 | 20240119 | 182100 | 43024143900 | 32600 | 32600 | 32600 | 32600 | 0 |
| 36 | 20240119 | 182000 | 43024143900 | 32600 | 32600 | 32600 | 32600 | 0 |
| 37 | 20240119 | 181900 | 43024143900 | 32600 | 32600 | 32600 | 32600 | 0 |
| 38 | 20240119 | 181800 | 43024143900 | 32600 | 32600 | 32600 | 32600 | 0 |
| 39 | 20240119 | 181700 | 43024143900 | 32600 | 32600 | 32600 | 32600 | 0 |
| 40 | 20240119 | 181600 | 43024143900 | 32600 | 32600 | 32600 | 32600 | 0 |
| 41 | 20240119 | 181500 | 43024143900 | 32600 | 32600 | 32600 | 32600 | 0 |
| 42 | 20240119 | 181400 | 43024143900 | 32600 | 32600 | 32600 | 32600 | 0 |
| 43 | 20240119 | 181300 | 43024143900 | 32600 | 32600 | 32600 | 32600 | 0 |
| 44 | 20240119 | 181200 | 43024143900 | 32600 | 32600 | 32600 | 32600 | 0 |
| 45 | 20240119 | 181100 | 43024143900 | 32600 | 32600 | 32600 | 32600 | 0 |
| 46 | 20240119 | 181000 | 43024143900 | 32600 | 32600 | 32600 | 32600 | 0 |
| 47 | 20240119 | 180900 | 43024143900 | 32600 | 32600 | 32600 | 32600 | 0 |
| 48 | 20240119 | 180800 | 43024143900 | 32600 | 32600 | 32600 | 32600 | 0 |
| 49 | 20240119 | 180700 | 43024143900 | 32600 | 32600 | 32600 | 32600 | 0 |
| 50 | 20240119 | 180600 | 43024143900 | 32600 | 32600 | 32600 | 32600 | 0 |
| 51 | 20240119 | 180500 | 43024143900 | 32600 | 32600 | 32600 | 32600 | 0 |
| 52 | 20240119 | 180400 | 43024143900 | 32600 | 32600 | 32600 | 32600 | 0 |
| 53 | 20240119 | 180300 | 43024143900 | 32600 | 32600 | 32600 | 32600 | 0 |
| 54 | 20240119 | 180200 | 43024143900 | 32600 | 32600 | 32600 | 32600 | 0 |
| 55 | 20240119 | 180100 | 43024143900 | 32600 | 32600 | 32600 | 32600 | 0 |
| 56 | 20240119 | 180000 | 43024143900 | 32600 | 32600 | 32600 | 32600 | 0 |
| 57 | 20240119 | 175900 | 43024143900 | 32600 | 32600 | 32600 | 32600 | 0 |
| 58 | 20240119 | 175800 | 43024143900 | 32600 | 32600 | 32600 | 32600 | 0 |
| 59 | 20240119 | 175700 | 43024143900 | 32600 | 32600 | 32600 | 32600 | 0 |
| 60 | 20240119 | 175600 | 43024143900 | 32600 | 32600 | 32600 | 32600 | 0 |
| 61 | 20240119 | 175500 | 43024143900 | 32600 | 32600 | 32600 | 32600 | 0 |
| 62 | 20240119 | 175400 | 43024143900 | 32600 | 32600 | 32600 | 32600 | 324636 |
| 63 | 20240119 | 175300 | 43024143900 | 32600 | 32600 | 32600 | 32600 | 0 |
| 64 | 20240119 | 175200 | 43024143900 | 32600 | 32600 | 32600 | 32600 | 0 |
| 65 | 20240119 | 175100 | 43024143900 | 32600 | 32600 | 32600 | 32600 | 0 |
| 66 | 20240119 | 175000 | 43024143900 | 32600 | 32600 | 32600 | 32600 | 0 |
| 67 | 20240119 | 174900 | 43024143900 | 32600 | 32600 | 32600 | 32600 | 0 |
| 68 | 20240119 | 174800 | 43024143900 | 32600 | 32600 | 32600 | 32600 | 0 |
| 69 | 20240119 | 174700 | 43024143900 | 32600 | 32600 | 32600 | 32600 | 0 |
| 70 | 20240119 | 174600 | 43024143900 | 32600 | 32600 | 32600 | 32600 | 0 |
| 71 | 20240119 | 174500 | 43024143900 | 32600 | 32600 | 32600 | 32600 | 0 |
| 72 | 20240119 | 174400 | 43024143900 | 32600 | 32600 | 32600 | 32600 | 0 |
| 73 | 20240119 | 174300 | 43024143900 | 32600 | 32600 | 32600 | 32600 | 0 |
| 74 | 20240119 | 174200 | 43024143900 | 32600 | 32600 | 32600 | 32600 | 0 |
| 75 | 20240119 | 174100 | 43024143900 | 32600 | 32600 | 32600 | 32600 | 0 |
| 76 | 20240119 | 174000 | 43024143900 | 32600 | 32600 | 32600 | 32600 | 0 |
| 77 | 20240119 | 173900 | 43024143900 | 32600 | 32600 | 32600 | 32600 | 0 |
| 78 | 20240119 | 173800 | 43024143900 | 32600 | 32600 | 32600 | 32600 | 0 |
| 79 | 20240119 | 173700 | 43024143900 | 32600 | 32600 | 32600 | 32600 | 0 |
| 80 | 20240119 | 173600 | 43024143900 | 32600 | 32600 | 32600 | 32600 | 0 |
| 81 | 20240119 | 173500 | 43024143900 | 32600 | 32600 | 32600 | 32600 | 0 |
| 82 | 20240119 | 173400 | 43024143900 | 32600 | 32600 | 32600 | 32600 | 0 |
| 83 | 20240119 | 173300 | 43024143900 | 32600 | 32600 | 32600 | 32600 | 0 |
| 84 | 20240119 | 173200 | 43024143900 | 32600 | 32600 | 32600 | 32600 | 0 |
| 85 | 20240119 | 173100 | 43024143900 | 32600 | 32600 | 32600 | 32600 | 0 |
| 86 | 20240119 | 173000 | 43024143900 | 32600 | 32600 | 32600 | 32600 | 0 |
| 87 | 20240119 | 172900 | 43024143900 | 32600 | 32600 | 32600 | 32600 | 0 |
| 88 | 20240119 | 172800 | 43024143900 | 32600 | 32600 | 32600 | 32600 | 0 |
| 89 | 20240119 | 172700 | 43024143900 | 32600 | 32600 | 32600 | 32600 | 0 |
| 90 | 20240119 | 172600 | 43024143900 | 32600 | 32600 | 32600 | 32600 | 0 |
| 91 | 20240119 | 172500 | 43024143900 | 32600 | 32600 | 32600 | 32600 | 0 |
| 92 | 20240119 | 172400 | 43024143900 | 32600 | 32600 | 32600 | 32600 | 324636 |
| 93 | 20240119 | 172300 | 43024143900 | 32600 | 32600 | 32600 | 32600 | 0 |
| 94 | 20240119 | 172200 | 43024143900 | 32600 | 32600 | 32600 | 32600 | 0 |
| 95 | 20240119 | 172100 | 43024143900 | 32600 | 32600 | 32600 | 32600 | 0 |
| 96 | 20240119 | 172000 | 43024143900 | 32600 | 32600 | 32600 | 32600 | 0 |
| 97 | 20240119 | 171900 | 43024143900 | 32600 | 32600 | 32600 | 32600 | 0 |
| 98 | 20240119 | 171800 | 43024143900 | 32600 | 32600 | 32600 | 32600 | 0 |
| 99 | 20240119 | 171700 | 43024143900 | 32600 | 32600 | 32600 | 32600 | 0 |
| 100 | 20240119 | 171600 | 43024143900 | 32600 | 32600 | 32600 | 32600 | 0 |
| 101 | 20240119 | 171500 | 43024143900 | 32600 | 32600 | 32600 | 32600 | 0 |
| 102 | 20240119 | 171400 | 43024143900 | 32600 | 32600 | 32600 | 32600 | 0 |
| 103 | 20240119 | 171300 | 43024143900 | 32600 | 32600 | 32600 | 32600 | 0 |
| 104 | 20240119 | 171200 | 43024143900 | 32600 | 32600 | 32600 | 32600 | 0 |
| 105 | 20240119 | 171100 | 43024143900 | 32600 | 32600 | 32600 | 32600 | 0 |
| 106 | 20240119 | 171000 | 43024143900 | 32600 | 32600 | 32600 | 32600 | 0 |
| 107 | 20240119 | 170900 | 43024143900 | 32600 | 32600 | 32600 | 32600 | 0 |
| 108 | 20240119 | 170800 | 43024143900 | 32600 | 32600 | 32600 | 32600 | 0 |
| 109 | 20240119 | 170700 | 43024143900 | 32600 | 32600 | 32600 | 32600 | 0 |
| 110 | 20240119 | 170600 | 43024143900 | 32600 | 32600 | 32600 | 32600 | 0 |
| 111 | 20240119 | 170500 | 43024143900 | 32600 | 32600 | 32600 | 32600 | 0 |
| 112 | 20240119 | 170400 | 43024143900 | 32600 | 32600 | 32600 | 32600 | 0 |
| 113 | 20240119 | 170300 | 43024143900 | 32600 | 32600 | 32600 | 32600 | 0 |
| 114 | 20240119 | 170200 | 43024143900 | 32600 | 32600 | 32600 | 32600 | 0 |
| 115 | 20240119 | 170100 | 43024143900 | 32600 | 32600 | 32600 | 32600 | 0 |
| 116 | 20240119 | 170000 | 43024143900 | 32600 | 32600 | 32600 | 32600 | 0 |
| 117 | 20240119 | 165900 | 43024143900 | 32600 | 32600 | 32600 | 32600 | 0 |
| 118 | 20240119 | 165800 | 43024143900 | 32600 | 32600 | 32600 | 32600 | 0 |
| 119 | 20240119 | 165700 | 43024143900 | 32600 | 32600 | 32600 | 32600 | 0 |
| 120 | 20240119 | 165600 | 43024143900 | 32600 | 32600 | 32600 | 32600 | 0 |
| 121 | 20240119 | 165500 | 43024143900 | 32600 | 32600 | 32600 | 32600 | 0 |
| 122 | 20240119 | 165400 | 43024143900 | 32600 | 32600 | 32600 | 32600 | 324636 |
| 123 | 20240119 | 165300 | 43024143900 | 32600 | 32600 | 32600 | 32600 | 0 |
| 124 | 20240119 | 165200 | 43024143900 | 32600 | 32600 | 32600 | 32600 | 0 |
| 125 | 20240119 | 165100 | 43024143900 | 32600 | 32600 | 32600 | 32600 | 0 |
| 126 | 20240119 | 165000 | 43024143900 | 32600 | 32600 | 32600 | 32600 | 0 |
| 127 | 20240119 | 164900 | 43024143900 | 32600 | 32600 | 32600 | 32600 | 0 |
| 128 | 20240119 | 164800 | 43024143900 | 32600 | 32600 | 32600 | 32600 | 0 |
| 129 | 20240119 | 164700 | 43024143900 | 32600 | 32600 | 32600 | 32600 | 0 |
| 130 | 20240119 | 164600 | 43024143900 | 32600 | 32600 | 32600 | 32600 | 0 |
| 131 | 20240119 | 164500 | 43024143900 | 32600 | 32600 | 32600 | 32600 | 0 |
| 132 | 20240119 | 164400 | 43024143900 | 32600 | 32600 | 32600 | 32600 | 0 |
| 133 | 20240119 | 164300 | 43024143900 | 32600 | 32600 | 32600 | 32600 | 0 |
| 134 | 20240119 | 164200 | 43024143900 | 32600 | 32600 | 32600 | 32600 | 0 |
| 135 | 20240119 | 164100 | 43024143900 | 32600 | 32600 | 32600 | 32600 | 0 |
| 136 | 20240119 | 164000 | 43024143900 | 32600 | 32600 | 32600 | 32600 | 0 |
| 137 | 20240119 | 163900 | 43024143900 | 32600 | 32600 | 32600 | 32600 | 0 |
| 138 | 20240119 | 163800 | 43024143900 | 32600 | 32600 | 32600 | 32600 | 0 |
| 139 | 20240119 | 163700 | 43024143900 | 32600 | 32600 | 32600 | 32600 | 0 |
| 140 | 20240119 | 163600 | 43024143900 | 32600 | 32600 | 32600 | 32600 | 0 |
| 141 | 20240119 | 163500 | 43024143900 | 32600 | 32600 | 32600 | 32600 | 0 |
| 142 | 20240119 | 163400 | 43024143900 | 32600 | 32600 | 32600 | 32600 | 0 |
| 143 | 20240119 | 163300 | 43024143900 | 32600 | 32600 | 32600 | 32600 | 0 |
| 144 | 20240119 | 163200 | 43024143900 | 32600 | 32600 | 32600 | 32600 | 0 |
| 145 | 20240119 | 163100 | 43024143900 | 32600 | 32600 | 32600 | 32600 | 0 |
| 146 | 20240119 | 163000 | 43024143900 | 32600 | 32600 | 32600 | 32600 | 0 |
| 147 | 20240119 | 162900 | 43024143900 | 32600 | 32600 | 32600 | 32600 | 0 |
| 148 | 20240119 | 162800 | 43024143900 | 32600 | 32600 | 32600 | 32600 | 0 |
| 149 | 20240119 | 162700 | 43024143900 | 32600 | 32600 | 32600 | 32600 | 0 |
| 150 | 20240119 | 162600 | 43024143900 | 32600 | 32600 | 32600 | 32600 | 0 |
| 151 | 20240119 | 162500 | 43024143900 | 32600 | 32600 | 32600 | 32600 | 0 |
| 152 | 20240119 | 162400 | 43024143900 | 32600 | 32600 | 32600 | 32600 | 324636 |
| 153 | 20240119 | 162300 | 43024143900 | 32600 | 32600 | 32600 | 32600 | 0 |
| 154 | 20240119 | 162200 | 43024143900 | 32600 | 32600 | 32600 | 32600 | 0 |
| 155 | 20240119 | 162100 | 43024143900 | 32600 | 32600 | 32600 | 32600 | 0 |
| 156 | 20240119 | 162000 | 43024143900 | 32600 | 32600 | 32600 | 32600 | 0 |
| 157 | 20240119 | 161900 | 43024143900 | 32600 | 32600 | 32600 | 32600 | 0 |
| 158 | 20240119 | 161800 | 43024143900 | 32600 | 32600 | 32600 | 32600 | 0 |
| 159 | 20240119 | 161700 | 43024143900 | 32600 | 32600 | 32600 | 32600 | 0 |
| 160 | 20240119 | 161600 | 43024143900 | 32600 | 32600 | 32600 | 32600 | 0 |
| 161 | 20240119 | 161500 | 43024143900 | 32600 | 32600 | 32600 | 32600 | 0 |
| 162 | 20240119 | 161400 | 43024143900 | 32600 | 32600 | 32600 | 32600 | 0 |
| 163 | 20240119 | 161300 | 43024143900 | 32600 | 32600 | 32600 | 32600 | 0 |
| 164 | 20240119 | 161200 | 43024143900 | 32600 | 32600 | 32600 | 32600 | 0 |
| 165 | 20240119 | 161100 | 43024143900 | 32600 | 32600 | 32600 | 32600 | 0 |
| 166 | 20240119 | 161000 | 43024143900 | 32600 | 32600 | 32600 | 32600 | 0 |
| 167 | 20240119 | 160900 | 43024143900 | 32600 | 32600 | 32600 | 32600 | 0 |
| 168 | 20240119 | 160800 | 43024143900 | 32600 | 32600 | 32600 | 32600 | 0 |
| 169 | 20240119 | 160700 | 43024143900 | 32600 | 32600 | 32600 | 32600 | 0 |
| 170 | 20240119 | 160600 | 43024143900 | 32600 | 32600 | 32600 | 32600 | 0 |
| 171 | 20240119 | 160500 | 43024143900 | 32600 | 32600 | 32600 | 32600 | 0 |
| 172 | 20240119 | 160400 | 43024143900 | 32600 | 32600 | 32600 | 32600 | 0 |
| 173 | 20240119 | 160300 | 43024143900 | 32600 | 32600 | 32600 | 32600 | 0 |
| 174 | 20240119 | 160200 | 43024143900 | 32600 | 32600 | 32600 | 32600 | 0 |
| 175 | 20240119 | 160100 | 43024143900 | 32600 | 32600 | 32600 | 32600 | 0 |
| 176 | 20240119 | 160000 | 43024143900 | 32600 | 32600 | 32600 | 32600 | 0 |
| 177 | 20240119 | 155900 | 43024143900 | 32600 | 32600 | 32600 | 32600 | 0 |
| 178 | 20240119 | 155800 | 43024143900 | 32600 | 32600 | 32600 | 32600 | 0 |
| 179 | 20240119 | 155700 | 43024143900 | 32600 | 32600 | 32600 | 32600 | 0 |
| 180 | 20240119 | 155600 | 43024143900 | 32600 | 32600 | 32600 | 32600 | 0 |
| 181 | 20240119 | 155500 | 43024143900 | 32600 | 32600 | 32600 | 32600 | 0 |
| 182 | 20240119 | 155400 | 43024143900 | 32600 | 32600 | 32600 | 32600 | 324636 |
| 183 | 20240119 | 155300 | 43024143900 | 32600 | 32600 | 32600 | 32600 | 0 |
| 184 | 20240119 | 155200 | 43024143900 | 32600 | 32600 | 32600 | 32600 | 0 |
| 185 | 20240119 | 155100 | 43024143900 | 32600 | 32600 | 32600 | 32600 | 0 |
| 186 | 20240119 | 155000 | 43024143900 | 32600 | 32600 | 32600 | 32600 | 0 |
| 187 | 20240119 | 154900 | 43024143900 | 32600 | 32600 | 32600 | 32600 | 0 |
| 188 | 20240119 | 154800 | 43024143900 | 32600 | 32600 | 32600 | 32600 | 0 |
| 189 | 20240119 | 154700 | 43024143900 | 32600 | 32600 | 32600 | 32600 | 0 |
| 190 | 20240119 | 154600 | 43024143900 | 32600 | 32600 | 32600 | 32600 | 0 |
| 191 | 20240119 | 154500 | 43024143900 | 32600 | 32600 | 32600 | 32600 | 0 |
| 192 | 20240119 | 154400 | 43024143900 | 32600 | 32600 | 32600 | 32600 | 0 |
| 193 | 20240119 | 154300 | 43024143900 | 32600 | 32600 | 32600 | 32600 | 0 |
| 194 | 20240119 | 154200 | 43024143900 | 32600 | 32600 | 32600 | 32600 | 0 |
| 195 | 20240119 | 154100 | 43024143900 | 32600 | 32600 | 32600 | 32600 | 0 |
| 196 | 20240119 | 154000 | 43024143900 | 32600 | 32600 | 32600 | 32600 | 0 |
| 197 | 20240119 | 153900 | 43024143900 | 32600 | 32600 | 32600 | 32600 | 0 |
| 198 | 20240119 | 153800 | 43024143900 | 32600 | 32600 | 32600 | 32600 | 0 |
| 199 | 20240119 | 153700 | 43024143900 | 32600 | 32600 | 32600 | 32600 | 0 |
| 200 | 20240119 | 153600 | 43024143900 | 32600 | 32600 | 32600 | 32600 | 0 |
| 201 | 20240119 | 153500 | 43024143900 | 32600 | 32600 | 32600 | 32600 | 0 |
| 202 | 20240119 | 153400 | 43024143900 | 32600 | 32600 | 32600 | 32600 | 0 |
| 203 | 20240119 | 153300 | 43024143900 | 32600 | 32600 | 32600 | 32600 | 0 |
| 204 | 20240119 | 153200 | 43024143900 | 32600 | 32600 | 32600 | 32600 | 0 |
| 205 | 20240119 | 153100 | 43024143900 | 32600 | 32600 | 32600 | 32600 | 0 |
| 206 | 20240119 | 153000 | 43024143900 | 32600 | 32600 | 32600 | 32600 | 324636 |
| 207 | 20240119 | 152900 | 32441010300 | 32700 | 32700 | 32700 | 32700 | 0 |
| 208 | 20240119 | 152800 | 32441010300 | 32700 | 32700 | 32700 | 32700 | 0 |
| 209 | 20240119 | 152700 | 32441010300 | 32700 | 32700 | 32700 | 32700 | 0 |
| 210 | 20240119 | 152600 | 32441010300 | 32700 | 32700 | 32700 | 32700 | 0 |
| 211 | 20240119 | 152500 | 32441010300 | 32700 | 32700 | 32700 | 32700 | 0 |
| 212 | 20240119 | 152400 | 32441010300 | 32700 | 32700 | 32700 | 32700 | 0 |
| 213 | 20240119 | 152300 | 32441010300 | 32700 | 32700 | 32700 | 32700 | 0 |
| 214 | 20240119 | 152200 | 32441010300 | 32700 | 32700 | 32700 | 32700 | 0 |
| 215 | 20240119 | 152100 | 32441010300 | 32700 | 32700 | 32700 | 32700 | 0 |
| 216 | 20240119 | 152000 | 32441010300 | 32700 | 32700 | 32700 | 32700 | 0 |
| 217 | 20240119 | 151900 | 32441010300 | 32700 | 32650 | 32750 | 32550 | 9700 |
| 218 | 20240119 | 151800 | 32124103150 | 32650 | 32650 | 32700 | 32550 | 16547 |
| 219 | 20240119 | 151700 | 31584373050 | 32600 | 32600 | 32650 | 32600 | 2684 |
| 220 | 20240119 | 151600 | 31496821950 | 32650 | 32650 | 32700 | 32600 | 5872 |
| 221 | 20240119 | 151500 | 31305077400 | 32650 | 32650 | 32700 | 32600 | 1885 |
| 222 | 20240119 | 151400 | 31243550150 | 32700 | 32650 | 32700 | 32650 | 5615 |
| 223 | 20240119 | 151300 | 31060164200 | 32650 | 32650 | 32700 | 32600 | 3713 |
| 224 | 20240119 | 151200 | 30938954800 | 32650 | 32600 | 32650 | 32550 | 8642 |
| 225 | 20240119 | 151100 | 30657288550 | 32600 | 32600 | 32600 | 32550 | 1432 |
| 226 | 20240119 | 151000 | 30610645100 | 32600 | 32650 | 32650 | 32500 | 7854 |
| 227 | 20240119 | 150900 | 30354815250 | 32650 | 32600 | 32650 | 32600 | 3091 |
| 228 | 20240119 | 150800 | 30253938350 | 32600 | 32600 | 32650 | 32550 | 3331 |
| 229 | 20240119 | 150700 | 30145323250 | 32600 | 32600 | 32650 | 32550 | 3874 |
| 230 | 20240119 | 150600 | 30019065100 | 32550 | 32550 | 32650 | 32500 | 11880 |
| 231 | 20240119 | 150500 | 29632227850 | 32600 | 32600 | 32600 | 32550 | 3634 |
| 232 | 20240119 | 150400 | 29513907500 | 32600 | 32550 | 32600 | 32450 | 13984 |
| 233 | 20240119 | 150300 | 29059224250 | 32550 | 32600 | 32650 | 32500 | 3734 |
| 234 | 20240119 | 150200 | 28937588600 | 32650 | 32600 | 32650 | 32500 | 11340 |
| 235 | 20240119 | 150100 | 28568365350 | 32650 | 32650 | 32700 | 32550 | 12303 |
| 236 | 20240119 | 150000 | 28167153400 | 32650 | 32550 | 32700 | 32550 | 7022 |
| 237 | 20240119 | 145900 | 27938199950 | 32600 | 32550 | 32600 | 32550 | 556 |
| 238 | 20240119 | 145800 | 27920095200 | 32550 | 32500 | 32600 | 32500 | 3018 |
| 239 | 20240119 | 145700 | 27821863500 | 32500 | 32550 | 32550 | 32500 | 1435 |
| 240 | 20240119 | 145600 | 27775201150 | 32550 | 32500 | 32600 | 32450 | 4325 |
| 241 | 20240119 | 145500 | 27634594350 | 32450 | 32600 | 32650 | 32450 | 14254 |
| 242 | 20240119 | 145400 | 27170740100 | 32600 | 32600 | 32650 | 32600 | 1268 |
| 243 | 20240119 | 145300 | 27129391350 | 32600 | 32650 | 32650 | 32550 | 2227 |
| 244 | 20240119 | 145200 | 27056781800 | 32650 | 32650 | 32700 | 32600 | 13392 |
| 245 | 20240119 | 145100 | 26620026950 | 32650 | 32800 | 32800 | 32650 | 8192 |
| 246 | 20240119 | 145000 | 26351746850 | 32800 | 32850 | 32850 | 32750 | 3545 |
| 247 | 20240119 | 144900 | 26235416450 | 32850 | 32850 | 32850 | 32800 | 2739 |
| 248 | 20240119 | 144800 | 26145493300 | 32850 | 32850 | 32900 | 32800 | 6474 |
| 249 | 20240119 | 144700 | 25932799300 | 32900 | 32850 | 32900 | 32850 | 5381 |
| 250 | 20240119 | 144600 | 25755949300 | 32850 | 33000 | 33000 | 32850 | 5555 |
| 251 | 20240119 | 144500 | 25573116750 | 33000 | 32850 | 33000 | 32850 | 4013 |
| 252 | 20240119 | 144400 | 25440927000 | 32850 | 32950 | 33000 | 32850 | 12140 |
| 253 | 20240119 | 144300 | 25041527900 | 33000 | 33000 | 33000 | 32950 | 2566 |
| 254 | 20240119 | 144200 | 24956897450 | 33000 | 32950 | 33000 | 32900 | 2024 |
| 255 | 20240119 | 144100 | 24890208700 | 32950 | 32900 | 32950 | 32900 | 3567 |
| 256 | 20240119 | 144000 | 24772697300 | 32950 | 32900 | 32950 | 32850 | 2753 |
| 257 | 20240119 | 143900 | 24682062850 | 32900 | 32950 | 32950 | 32850 | 1810 |
| 258 | 20240119 | 143800 | 24622484400 | 32900 | 32850 | 32950 | 32850 | 2380 |
| 259 | 20240119 | 143700 | 24544154500 | 32900 | 32900 | 32900 | 32850 | 3206 |
| 260 | 20240119 | 143600 | 24438719650 | 32900 | 32850 | 32900 | 32750 | 1983 |
| 261 | 20240119 | 143500 | 24373585450 | 32850 | 32750 | 32850 | 32700 | 4386 |
| 262 | 20240119 | 143400 | 24229730550 | 32750 | 32750 | 32850 | 32700 | 2364 |
| 263 | 20240119 | 143300 | 24152275750 | 32750 | 32700 | 32750 | 32600 | 2246 |
| 264 | 20240119 | 143200 | 24078850250 | 32600 | 32650 | 32700 | 32600 | 1678 |
| 265 | 20240119 | 143100 | 24024023400 | 32700 | 32550 | 32700 | 32550 | 3050 |
| 266 | 20240119 | 143000 | 23924543300 | 32550 | 32550 | 32600 | 32550 | 1923 |
| 267 | 20240119 | 142900 | 23861918850 | 32550 | 32650 | 32650 | 32550 | 1732 |
| 268 | 20240119 | 142800 | 23805473650 | 32600 | 32550 | 32650 | 32550 | 2142 |
| 269 | 20240119 | 142700 | 23735649650 | 32550 | 32650 | 32650 | 32550 | 3310 |
| 270 | 20240119 | 142600 | 23627727500 | 32650 | 32650 | 32700 | 32650 | 1281 |
| 271 | 20240119 | 142500 | 23585864050 | 32650 | 32650 | 32700 | 32600 | 1129 |
| 272 | 20240119 | 142400 | 23549007200 | 32700 | 32600 | 32700 | 32600 | 1544 |
| 273 | 20240119 | 142300 | 23498617900 | 32600 | 32450 | 32600 | 32450 | 7382 |
| 274 | 20240119 | 142200 | 23258412500 | 32450 | 32500 | 32500 | 32450 | 1305 |
| 275 | 20240119 | 142100 | 23216056750 | 32500 | 32550 | 32550 | 32450 | 3174 |
| 276 | 20240119 | 142000 | 23112952050 | 32550 | 32500 | 32550 | 32500 | 2057 |
| 277 | 20240119 | 141900 | 23046090000 | 32500 | 32550 | 32600 | 32500 | 23625 |
| 278 | 20240119 | 141800 | 22277969400 | 32550 | 32600 | 32650 | 32550 | 2904 |
| 279 | 20240119 | 141700 | 22183295400 | 32600 | 32650 | 32650 | 32550 | 6852 |
| 280 | 20240119 | 141600 | 21959859700 | 32650 | 32650 | 32750 | 32500 | 11254 |
| 281 | 20240119 | 141500 | 21592923400 | 32650 | 32700 | 32750 | 32650 | 2096 |
| 282 | 20240119 | 141400 | 21524434700 | 32700 | 32700 | 32750 | 32650 | 2620 |
| 283 | 20240119 | 141300 | 21438814950 | 32700 | 32700 | 32750 | 32650 | 1918 |
| 284 | 20240119 | 141200 | 21376122400 | 32700 | 32700 | 32750 | 32650 | 3426 |
| 285 | 20240119 | 141100 | 21264068300 | 32700 | 32700 | 32750 | 32650 | 3627 |
| 286 | 20240119 | 141000 | 21145501450 | 32650 | 32750 | 32800 | 32650 | 6871 |
| 287 | 20240119 | 140900 | 20920793500 | 32750 | 32850 | 32850 | 32750 | 10045 |
| 288 | 20240119 | 140800 | 20591651750 | 32800 | 32950 | 32950 | 32800 | 26476 |
| 289 | 20240119 | 140700 | 19721777100 | 32950 | 32950 | 32950 | 32900 | 915 |
| 290 | 20240119 | 140600 | 19691660800 | 32950 | 32950 | 32950 | 32900 | 1671 |
| 291 | 20240119 | 140500 | 19636649050 | 32900 | 32900 | 32950 | 32900 | 1466 |
| 292 | 20240119 | 140400 | 19588413950 | 32900 | 32950 | 32950 | 32900 | 1853 |
| 293 | 20240119 | 140300 | 19527435150 | 32950 | 32950 | 33000 | 32900 | 4742 |
| 294 | 20240119 | 140200 | 19371210050 | 32950 | 33000 | 33000 | 32950 | 3132 |
| 295 | 20240119 | 140100 | 19267979000 | 32950 | 33000 | 33050 | 32950 | 7549 |
| 296 | 20240119 | 140000 | 19018938250 | 33000 | 33100 | 33100 | 33000 | 11153 |
| 297 | 20240119 | 135900 | 18650514300 | 33050 | 33100 | 33100 | 33050 | 1354 |
| 298 | 20240119 | 135800 | 18605733700 | 33050 | 33100 | 33100 | 33050 | 1791 |
| 299 | 20240119 | 135700 | 18546471950 | 33100 | 33100 | 33150 | 33050 | 20883 |
| 300 | 20240119 | 135600 | 17855381250 | 33150 | 33100 | 33150 | 33100 | 771 |
| 301 | 20240119 | 135500 | 17829855800 | 33100 | 33100 | 33150 | 33100 | 1195 |
| 302 | 20240119 | 135400 | 17790276650 | 33150 | 33150 | 33200 | 33100 | 4299 |
| 303 | 20240119 | 135300 | 17647754850 | 33150 | 33200 | 33200 | 33150 | 2332 |
| 304 | 20240119 | 135200 | 17570363950 | 33200 | 33150 | 33200 | 33150 | 1759 |
| 305 | 20240119 | 135100 | 17512000300 | 33200 | 33200 | 33200 | 33150 | 990 |
| 306 | 20240119 | 135000 | 17479159900 | 33150 | 33150 | 33200 | 33150 | 2020 |
| 307 | 20240119 | 134900 | 17412121900 | 33200 | 33200 | 33250 | 33150 | 2089 |
| 308 | 20240119 | 134800 | 17342767550 | 33250 | 33200 | 33250 | 33200 | 635 |
| 309 | 20240119 | 134700 | 17321669850 | 33200 | 33200 | 33250 | 33200 | 310 |
| 310 | 20240119 | 134600 | 17311374500 | 33200 | 33200 | 33250 | 33200 | 512 |
| 311 | 20240119 | 134500 | 17294373500 | 33200 | 33250 | 33250 | 33200 | 620 |
| 312 | 20240119 | 134400 | 17273760100 | 33150 | 33200 | 33300 | 33150 | 18689 |
| 313 | 20240119 | 134300 | 16653443500 | 33200 | 33200 | 33250 | 33200 | 928 |
| 314 | 20240119 | 134200 | 16622600450 | 33250 | 33250 | 33300 | 33200 | 1744 |
| 315 | 20240119 | 134100 | 16564613400 | 33300 | 33250 | 33300 | 33250 | 1253 |
| 316 | 20240119 | 134000 | 16522929550 | 33200 | 33250 | 33250 | 33200 | 774 |
| 317 | 20240119 | 133900 | 16497210500 | 33200 | 33200 | 33250 | 33200 | 243 |
| 318 | 20240119 | 133800 | 16489137700 | 33250 | 33200 | 33250 | 33200 | 1872 |
| 319 | 20240119 | 133700 | 16426907600 | 33200 | 33250 | 33250 | 33200 | 783 |
| 320 | 20240119 | 133600 | 16400886350 | 33200 | 33250 | 33250 | 33200 | 1625 |
| 321 | 20240119 | 133500 | 16346907400 | 33200 | 33250 | 33250 | 33200 | 222 |
| 322 | 20240119 | 133400 | 16339530550 | 33200 | 33250 | 33250 | 33200 | 490 |
| 323 | 20240119 | 133300 | 16323246550 | 33250 | 33250 | 33350 | 33200 | 1826 |
| 324 | 20240119 | 133200 | 16262440900 | 33250 | 33200 | 33250 | 33200 | 1047 |
| 325 | 20240119 | 133100 | 16227652550 | 33200 | 33200 | 33250 | 33200 | 2035 |
| 326 | 20240119 | 133000 | 16160013950 | 33200 | 33250 | 33300 | 33200 | 1339 |
| 327 | 20240119 | 132900 | 16115495350 | 33250 | 33250 | 33250 | 33200 | 1226 |
| 328 | 20240119 | 132800 | 16074739700 | 33250 | 33300 | 33300 | 33200 | 1910 |
| 329 | 20240119 | 132700 | 16011209300 | 33350 | 33350 | 33350 | 33300 | 177 |
| 330 | 20240119 | 132600 | 16005313250 | 33350 | 33350 | 33350 | 33300 | 311 |
| 331 | 20240119 | 132500 | 15994953300 | 33350 | 33300 | 33350 | 33300 | 211 |
| 332 | 20240119 | 132400 | 15987924150 | 33300 | 33300 | 33350 | 33250 | 4064 |
| 333 | 20240119 | 132300 | 15852702750 | 33300 | 33300 | 33350 | 33300 | 2009 |
| 334 | 20240119 | 132200 | 15785802350 | 33300 | 33300 | 33350 | 33300 | 460 |
| 335 | 20240119 | 132100 | 15770480800 | 33350 | 33350 | 33400 | 33300 | 1812 |
| 336 | 20240119 | 132000 | 15710048300 | 33350 | 33300 | 33400 | 33250 | 8876 |
| 337 | 20240119 | 131900 | 15414360150 | 33250 | 33300 | 33300 | 33250 | 431 |
| 338 | 20240119 | 131800 | 15400025600 | 33250 | 33250 | 33300 | 33250 | 285 |
| 339 | 20240119 | 131700 | 15390546850 | 33250 | 33250 | 33300 | 33200 | 5666 |
| 340 | 20240119 | 131600 | 15202183650 | 33250 | 33300 | 33300 | 33250 | 713 |
| 341 | 20240119 | 131500 | 15178465700 | 33300 | 33300 | 33300 | 33250 | 1279 |
| 342 | 20240119 | 131400 | 15135936250 | 33300 | 33250 | 33300 | 33250 | 182 |
| 343 | 20240119 | 131300 | 15129881800 | 33300 | 33250 | 33300 | 33250 | 476 |
| 344 | 20240119 | 131200 | 15114052900 | 33250 | 33250 | 33300 | 33250 | 413 |
| 345 | 20240119 | 131100 | 15100304700 | 33250 | 33250 | 33300 | 33250 | 350 |
| 346 | 20240119 | 131000 | 15088663850 | 33250 | 33250 | 33300 | 33250 | 905 |
| 347 | 20240119 | 130900 | 15058569900 | 33300 | 33300 | 33300 | 33250 | 437 |
| 348 | 20240119 | 130800 | 15044029650 | 33250 | 33300 | 33300 | 33250 | 659 |
| 349 | 20240119 | 130700 | 15022087200 | 33300 | 33300 | 33350 | 33300 | 3936 |
| 350 | 20240119 | 130600 | 14891017300 | 33300 | 33300 | 33350 | 33300 | 1891 |
| 351 | 20240119 | 130500 | 14828032750 | 33350 | 33300 | 33350 | 33300 | 341 |
| 352 | 20240119 | 130400 | 14816672450 | 33350 | 33300 | 33350 | 33300 | 321 |
| 353 | 20240119 | 130300 | 14805971000 | 33300 | 33350 | 33350 | 33300 | 297 |
| 354 | 20240119 | 130200 | 14796079450 | 33350 | 33300 | 33350 | 33300 | 259 |
| 355 | 20240119 | 130100 | 14787450600 | 33300 | 33300 | 33350 | 33300 | 629 |
| 356 | 20240119 | 130000 | 14766493850 | 33300 | 33350 | 33350 | 33300 | 352 |
| 357 | 20240119 | 125900 | 14754765500 | 33300 | 33300 | 33350 | 33300 | 354 |
| 358 | 20240119 | 125800 | 14742973150 | 33350 | 33300 | 33350 | 33300 | 165 |
| 359 | 20240119 | 125700 | 14737475250 | 33300 | 33300 | 33350 | 33300 | 368 |
| 360 | 20240119 | 125600 | 14725215850 | 33300 | 33300 | 33350 | 33300 | 273 |
| 361 | 20240119 | 125500 | 14716115950 | 33350 | 33300 | 33350 | 33300 | 395 |
| 362 | 20240119 | 125400 | 14702952600 | 33300 | 33300 | 33350 | 33300 | 220 |
| 363 | 20240119 | 125300 | 14695621950 | 33300 | 33300 | 33350 | 33300 | 1173 |
| 364 | 20240119 | 125200 | 14656514300 | 33300 | 33300 | 33350 | 33300 | 394 |
| 365 | 20240119 | 125100 | 14643391150 | 33300 | 33300 | 33350 | 33300 | 420 |
| 366 | 20240119 | 125000 | 14629396650 | 33350 | 33300 | 33350 | 33300 | 303 |
| 367 | 20240119 | 124900 | 14619301500 | 33350 | 33350 | 33350 | 33300 | 261 |
| 368 | 20240119 | 124800 | 14610601450 | 33350 | 33350 | 33350 | 33300 | 494 |
| 369 | 20240119 | 124700 | 14594142350 | 33300 | 33350 | 33350 | 33300 | 250 |
| 370 | 20240119 | 124600 | 14585809150 | 33300 | 33350 | 33350 | 33300 | 871 |
| 371 | 20240119 | 124500 | 14556771250 | 33350 | 33300 | 33350 | 33300 | 259 |
| 372 | 20240119 | 124400 | 14548139300 | 33300 | 33250 | 33350 | 33250 | 2834 |
| 373 | 20240119 | 124300 | 14453793300 | 33250 | 33250 | 33300 | 33250 | 219 |
| 374 | 20240119 | 124200 | 14446508050 | 33250 | 33250 | 33300 | 33250 | 280 |
| 375 | 20240119 | 124100 | 14437197500 | 33300 | 33250 | 33300 | 33250 | 566 |
| 376 | 20240119 | 124000 | 14418356050 | 33250 | 33300 | 33350 | 33250 | 452 |
| 377 | 20240119 | 123900 | 14403311600 | 33300 | 33250 | 33350 | 33200 | 3318 |
| 378 | 20240119 | 123800 | 14292911900 | 33250 | 33200 | 33250 | 33200 | 480 |
| 379 | 20240119 | 123700 | 14276969100 | 33200 | 33200 | 33250 | 33200 | 632 |
| 380 | 20240119 | 123600 | 14255959200 | 33200 | 33200 | 33250 | 33200 | 565 |
| 381 | 20240119 | 123500 | 14237191850 | 33200 | 33250 | 33250 | 33200 | 174 |
| 382 | 20240119 | 123400 | 14231411650 | 33250 | 33250 | 33250 | 33200 | 470 |
| 383 | 20240119 | 123300 | 14215797950 | 33250 | 33200 | 33250 | 33200 | 447 |
| 384 | 20240119 | 123200 | 14200940200 | 33250 | 33200 | 33250 | 33200 | 4504 |
| 385 | 20240119 | 123100 | 14051367150 | 33250 | 33200 | 33250 | 33200 | 690 |
| 386 | 20240119 | 123000 | 14028455250 | 33250 | 33250 | 33250 | 33200 | 851 |
| 387 | 20240119 | 122900 | 14000180350 | 33250 | 33250 | 33300 | 33250 | 2638 |
| 388 | 20240119 | 122800 | 13912451050 | 33250 | 33250 | 33300 | 33250 | 1228 |
| 389 | 20240119 | 122700 | 13871618650 | 33250 | 33250 | 33300 | 33250 | 335 |
| 390 | 20240119 | 122600 | 13860475450 | 33300 | 33250 | 33300 | 33250 | 260 |
| 391 | 20240119 | 122500 | 13851828100 | 33250 | 33250 | 33300 | 33250 | 224 |
| 392 | 20240119 | 122400 | 13844379550 | 33300 | 33250 | 33300 | 33250 | 282 |
| 393 | 20240119 | 122300 | 13835001300 | 33300 | 33300 | 33300 | 33250 | 57 |
| 394 | 20240119 | 122200 | 13833104700 | 33300 | 33300 | 33300 | 33250 | 360 |
| 395 | 20240119 | 122100 | 13821129250 | 33300 | 33250 | 33300 | 33250 | 247 |
| 396 | 20240119 | 122000 | 13812911550 | 33300 | 33300 | 33300 | 33250 | 273 |
| 397 | 20240119 | 121900 | 13803830200 | 33300 | 33250 | 33300 | 33250 | 161 |
| 398 | 20240119 | 121800 | 13798471450 | 33300 | 33300 | 33300 | 33250 | 977 |
| 399 | 20240119 | 121700 | 13765941950 | 33250 | 33200 | 33250 | 33200 | 493 |
| 400 | 20240119 | 121600 | 13749561500 | 33250 | 33250 | 33250 | 33200 | 1975 |
| 401 | 20240119 | 121500 | 13683893300 | 33300 | 33250 | 33300 | 33200 | 709 |
| 402 | 20240119 | 121400 | 13660328500 | 33250 | 33250 | 33250 | 33200 | 2970 |
| 403 | 20240119 | 121300 | 13561591250 | 33200 | 33200 | 33250 | 33200 | 549 |
| 404 | 20240119 | 121200 | 13543355650 | 33250 | 33250 | 33250 | 33200 | 144 |
| 405 | 20240119 | 121100 | 13538569450 | 33200 | 33300 | 33300 | 33200 | 1605 |
| 406 | 20240119 | 121000 | 13485213900 | 33300 | 33250 | 33300 | 33250 | 1278 |
| 407 | 20240119 | 120900 | 13442719750 | 33300 | 33300 | 33300 | 33250 | 217 |
| 408 | 20240119 | 120800 | 13435501950 | 33300 | 33250 | 33300 | 33250 | 121 |
| 409 | 20240119 | 120700 | 13431477350 | 33250 | 33250 | 33300 | 33250 | 585 |
| 410 | 20240119 | 120600 | 13412017600 | 33300 | 33250 | 33300 | 33250 | 509 |
| 411 | 20240119 | 120500 | 13395071300 | 33250 | 33300 | 33350 | 33250 | 894 |
| 412 | 20240119 | 120400 | 13365301600 | 33250 | 33300 | 33300 | 33250 | 841 |
| 413 | 20240119 | 120300 | 13337301400 | 33250 | 33300 | 33300 | 33250 | 532 |
| 414 | 20240119 | 120200 | 13319595400 | 33300 | 33250 | 33300 | 33200 | 353 |
| 415 | 20240119 | 120100 | 13307857600 | 33250 | 33250 | 33250 | 33200 | 932 |
| 416 | 20240119 | 120000 | 13276878700 | 33250 | 33250 | 33300 | 33200 | 292 |
| 417 | 20240119 | 115900 | 13267172600 | 33250 | 33250 | 33300 | 33200 | 818 |
| 418 | 20240119 | 115800 | 13239975250 | 33300 | 33250 | 33300 | 33200 | 936 |
| 419 | 20240119 | 115700 | 13208846250 | 33250 | 33250 | 33250 | 33200 | 685 |
| 420 | 20240119 | 115600 | 13186081000 | 33250 | 33200 | 33250 | 33200 | 267 |
| 421 | 20240119 | 115500 | 13177208000 | 33250 | 33250 | 33300 | 33200 | 2136 |
| 422 | 20240119 | 115400 | 13106185250 | 33300 | 33200 | 33300 | 33200 | 527 |
| 423 | 20240119 | 115300 | 13088665100 | 33200 | 33250 | 33300 | 33200 | 634 |
| 424 | 20240119 | 115200 | 13067591700 | 33250 | 33250 | 33300 | 33250 | 483 |
| 425 | 20240119 | 115100 | 13051529900 | 33250 | 33250 | 33250 | 33200 | 1169 |
| 426 | 20240119 | 115000 | 13012688100 | 33250 | 33250 | 33250 | 33200 | 389 |
| 427 | 20240119 | 114900 | 12999760750 | 33200 | 33250 | 33250 | 33200 | 541 |
| 428 | 20240119 | 114800 | 12981780850 | 33200 | 33200 | 33250 | 33200 | 361 |
| 429 | 20240119 | 114700 | 12969783400 | 33250 | 33200 | 33250 | 33200 | 611 |
| 430 | 20240119 | 114600 | 12949486700 | 33200 | 33250 | 33250 | 33200 | 438 |
| 431 | 20240119 | 114500 | 12934937700 | 33200 | 33200 | 33250 | 33200 | 831 |
| 432 | 20240119 | 114400 | 12907319550 | 33250 | 33200 | 33250 | 33200 | 355 |
| 433 | 20240119 | 114300 | 12895525900 | 33200 | 33250 | 33250 | 33200 | 1913 |
| 434 | 20240119 | 114200 | 12831923750 | 33250 | 33300 | 33300 | 33250 | 2458 |
| 435 | 20240119 | 114100 | 12750178750 | 33250 | 33250 | 33300 | 33200 | 1169 |
| 436 | 20240119 | 114000 | 12711297500 | 33200 | 33300 | 33300 | 33200 | 650 |
| 437 | 20240119 | 113900 | 12689693500 | 33250 | 33200 | 33250 | 33200 | 1367 |
| 438 | 20240119 | 113800 | 12644251100 | 33250 | 33200 | 33250 | 33200 | 938 |
| 439 | 20240119 | 113700 | 12613090450 | 33200 | 33250 | 33250 | 33200 | 190 |
| 440 | 20240119 | 113600 | 12606780100 | 33250 | 33250 | 33250 | 33200 | 906 |
| 441 | 20240119 | 113500 | 12576674750 | 33200 | 33200 | 33250 | 33200 | 1875 |
| 442 | 20240119 | 113400 | 12514341250 | 33200 | 33200 | 33250 | 33200 | 725 |
| 443 | 20240119 | 113300 | 12490255150 | 33250 | 33200 | 33250 | 33200 | 479 |
| 444 | 20240119 | 113200 | 12474340800 | 33200 | 33200 | 33250 | 33200 | 626 |
| 445 | 20240119 | 113100 | 12453543450 | 33250 | 33200 | 33250 | 33200 | 427 |
| 446 | 20240119 | 113000 | 12439360450 | 33200 | 33250 | 33250 | 33200 | 572 |
| 447 | 20240119 | 112900 | 12420361150 | 33250 | 33250 | 33250 | 33200 | 557 |
| 448 | 20240119 | 112800 | 12401858600 | 33250 | 33250 | 33250 | 33200 | 910 |
| 449 | 20240119 | 112700 | 12371612000 | 33200 | 33200 | 33250 | 33200 | 132 |
| 450 | 20240119 | 112600 | 12367228800 | 33250 | 33200 | 33250 | 33200 | 363 |
| 451 | 20240119 | 112500 | 12355172750 | 33200 | 33200 | 33250 | 33200 | 509 |
| 452 | 20240119 | 112400 | 12338259950 | 33200 | 33200 | 33250 | 33200 | 1802 |
| 453 | 20240119 | 112300 | 12278403000 | 33200 | 33200 | 33250 | 33200 | 312 |
| 454 | 20240119 | 112200 | 12268042050 | 33200 | 33200 | 33250 | 33200 | 570 |
| 455 | 20240119 | 112100 | 12249115900 | 33200 | 33200 | 33250 | 33200 | 301 |
| 456 | 20240119 | 112000 | 12239119900 | 33200 | 33250 | 33250 | 33200 | 1611 |
| 457 | 20240119 | 111900 | 12185626350 | 33200 | 33250 | 33250 | 33200 | 574 |
| 458 | 20240119 | 111800 | 12166562350 | 33200 | 33250 | 33250 | 33200 | 5579 |
| 459 | 20240119 | 111700 | 11981157100 | 33250 | 33250 | 33300 | 33250 | 485 |
| 460 | 20240119 | 111600 | 11965030400 | 33250 | 33350 | 33350 | 33250 | 2607 |
| 461 | 20240119 | 111500 | 11878228450 | 33350 | 33300 | 33350 | 33300 | 249 |
| 462 | 20240119 | 111400 | 11869934750 | 33300 | 33300 | 33350 | 33300 | 457 |
| 463 | 20240119 | 111300 | 11854716550 | 33350 | 33300 | 33350 | 33300 | 1038 |
| 464 | 20240119 | 111200 | 11820143900 | 33300 | 33350 | 33350 | 33300 | 3414 |
| 465 | 20240119 | 111100 | 11706373200 | 33400 | 33400 | 33400 | 33350 | 294 |
| 466 | 20240119 | 111000 | 11696564900 | 33350 | 33350 | 33400 | 33350 | 225 |
| 467 | 20240119 | 110900 | 11689060800 | 33400 | 33350 | 33400 | 33350 | 1705 |
| 468 | 20240119 | 110800 | 11632198800 | 33350 | 33350 | 33400 | 33350 | 82 |
| 469 | 20240119 | 110700 | 11629462250 | 33400 | 33400 | 33400 | 33350 | 897 |
| 470 | 20240119 | 110600 | 11599546400 | 33350 | 33350 | 33450 | 33350 | 2030 |
| 471 | 20240119 | 110500 | 11531748550 | 33350 | 33400 | 33450 | 33350 | 609 |
| 472 | 20240119 | 110400 | 11511411250 | 33400 | 33400 | 33450 | 33400 | 881 |
| 473 | 20240119 | 110300 | 11481960500 | 33400 | 33350 | 33400 | 33350 | 894 |
| 474 | 20240119 | 110200 | 11452112000 | 33350 | 33400 | 33400 | 33300 | 1059 |
| 475 | 20240119 | 110100 | 11416797550 | 33350 | 33300 | 33400 | 33250 | 3342 |
| 476 | 20240119 | 110000 | 11305429650 | 33250 | 33250 | 33300 | 33200 | 1237 |
| 477 | 20240119 | 105900 | 11264278850 | 33200 | 33200 | 33250 | 33200 | 464 |
| 478 | 20240119 | 105800 | 11248872450 | 33200 | 33100 | 33200 | 33050 | 4527 |
| 479 | 20240119 | 105700 | 11098818450 | 33100 | 33200 | 33200 | 33050 | 6745 |
| 480 | 20240119 | 105600 | 10875477900 | 33150 | 33150 | 33200 | 33100 | 1959 |
| 481 | 20240119 | 105500 | 10810552800 | 33150 | 33150 | 33150 | 33100 | 938 |
| 482 | 20240119 | 105400 | 10779485450 | 33150 | 33100 | 33150 | 33100 | 2621 |
| 483 | 20240119 | 105300 | 10692721600 | 33100 | 33150 | 33150 | 33100 | 1368 |
| 484 | 20240119 | 105200 | 10647403500 | 33150 | 33200 | 33200 | 33150 | 2494 |
| 485 | 20240119 | 105100 | 10564726250 | 33200 | 33150 | 33200 | 33150 | 391 |
| 486 | 20240119 | 105000 | 10551752250 | 33200 | 33250 | 33250 | 33150 | 1954 |
| 487 | 20240119 | 104900 | 10486886150 | 33250 | 33200 | 33300 | 33150 | 11712 |
| 488 | 20240119 | 104800 | 10098018950 | 33200 | 33250 | 33250 | 33200 | 425 |
| 489 | 20240119 | 104700 | 10083898600 | 33250 | 33250 | 33250 | 33200 | 1977 |
| 490 | 20240119 | 104600 | 10018171000 | 33200 | 33250 | 33250 | 33200 | 1549 |
| 491 | 20240119 | 104500 | 9966699100 | 33200 | 33250 | 33250 | 33200 | 3207 |
| 492 | 20240119 | 104400 | 9860207300 | 33250 | 33200 | 33250 | 33200 | 1453 |
| 493 | 20240119 | 104300 | 9811914700 | 33250 | 33250 | 33250 | 33200 | 489 |
| 494 | 20240119 | 104200 | 9795666050 | 33200 | 33250 | 33250 | 33200 | 3028 |
| 495 | 20240119 | 104100 | 9695068850 | 33200 | 33200 | 33250 | 33200 | 643 |
| 496 | 20240119 | 104000 | 9673707200 | 33200 | 33250 | 33250 | 33200 | 2198 |
| 497 | 20240119 | 103900 | 9600708000 | 33200 | 33300 | 33300 | 33200 | 6535 |
| 498 | 20240119 | 103800 | 9383433750 | 33300 | 33250 | 33300 | 33250 | 774 |
| 499 | 20240119 | 103700 | 9357697100 | 33250 | 33300 | 33300 | 33250 | 1045 |
| 500 | 20240119 | 103600 | 9322939600 | 33250 | 33300 | 33300 | 33250 | 573 |
| 501 | 20240119 | 103500 | 9303878350 | 33250 | 33250 | 33300 | 33250 | 753 |
| 502 | 20240119 | 103400 | 9278825650 | 33300 | 33300 | 33300 | 33250 | 269 |
| 503 | 20240119 | 103300 | 9269874750 | 33300 | 33250 | 33300 | 33250 | 583 |
| 504 | 20240119 | 103200 | 9250466950 | 33300 | 33300 | 33300 | 33250 | 808 |
| 505 | 20240119 | 103100 | 9223566500 | 33300 | 33300 | 33300 | 33250 | 773 |
| 506 | 20240119 | 103000 | 9197849850 | 33250 | 33300 | 33300 | 33250 | 1786 |
| 507 | 20240119 | 102900 | 9138442800 | 33250 | 33300 | 33300 | 33250 | 421 |
| 508 | 20240119 | 102800 | 9124425750 | 33250 | 33300 | 33300 | 33250 | 1815 |
| 509 | 20240119 | 102700 | 9063995000 | 33300 | 33250 | 33300 | 33250 | 2076 |
| 510 | 20240119 | 102600 | 8994870750 | 33300 | 33250 | 33300 | 33250 | 2185 |
| 511 | 20240119 | 102500 | 8922123900 | 33250 | 33300 | 33300 | 33250 | 1905 |
| 512 | 20240119 | 102400 | 8858775150 | 33300 | 33300 | 33300 | 33250 | 908 |
| 513 | 20240119 | 102300 | 8828574100 | 33300 | 33350 | 33350 | 33250 | 3627 |
| 514 | 20240119 | 102200 | 8707815950 | 33350 | 33350 | 33350 | 33300 | 1786 |
| 515 | 20240119 | 102100 | 8648313800 | 33300 | 33300 | 33350 | 33300 | 1746 |
| 516 | 20240119 | 102000 | 8590128800 | 33300 | 33350 | 33350 | 33300 | 430 |
| 517 | 20240119 | 101900 | 8575806150 | 33350 | 33350 | 33350 | 33300 | 930 |
| 518 | 20240119 | 101800 | 8544830000 | 33350 | 33300 | 33350 | 33300 | 896 |
| 519 | 20240119 | 101700 | 8514970450 | 33300 | 33350 | 33350 | 33300 | 1305 |
| 520 | 20240119 | 101600 | 8471489300 | 33350 | 33500 | 33500 | 33350 | 13646 |
| 521 | 20240119 | 101500 | 8015183400 | 33500 | 33500 | 33550 | 33500 | 2249 |
| 522 | 20240119 | 101400 | 7939835550 | 33550 | 33550 | 33600 | 33500 | 2671 |
| 523 | 20240119 | 101300 | 7850244300 | 33600 | 33600 | 33600 | 33550 | 421 |
| 524 | 20240119 | 101200 | 7836111200 | 33600 | 33550 | 33600 | 33550 | 392 |
| 525 | 20240119 | 101100 | 7822952400 | 33600 | 33600 | 33650 | 33550 | 1838 |
| 526 | 20240119 | 101000 | 7761184600 | 33650 | 33650 | 33750 | 33600 | 4720 |
| 527 | 20240119 | 100900 | 7602071600 | 33650 | 33650 | 33650 | 33600 | 1058 |
| 528 | 20240119 | 100800 | 7566472450 | 33600 | 33600 | 33650 | 33600 | 1102 |
| 529 | 20240119 | 100700 | 7529397950 | 33650 | 33650 | 33700 | 33600 | 5982 |
| 530 | 20240119 | 100600 | 7328135150 | 33650 | 33650 | 33650 | 33600 | 1964 |
| 531 | 20240119 | 100500 | 7262056800 | 33700 | 33700 | 33700 | 33650 | 445 |
| 532 | 20240119 | 100400 | 7247066700 | 33700 | 33650 | 33700 | 33650 | 601 |
| 533 | 20240119 | 100300 | 7226827500 | 33700 | 33650 | 33700 | 33650 | 401 |
| 534 | 20240119 | 100200 | 7213322300 | 33700 | 33700 | 33700 | 33650 | 649 |
| 535 | 20240119 | 100100 | 7191463700 | 33700 | 33550 | 33700 | 33550 | 1428 |
| 536 | 20240119 | 100000 | 7143457350 | 33600 | 33600 | 33600 | 33550 | 106 |
| 537 | 20240119 | 095900 | 7139898900 | 33550 | 33650 | 33650 | 33550 | 803 |
| 538 | 20240119 | 095800 | 7112934550 | 33600 | 33500 | 33650 | 33500 | 1450 |
| 539 | 20240119 | 095700 | 7064243050 | 33550 | 33550 | 33600 | 33500 | 3125 |
| 540 | 20240119 | 095600 | 6959386400 | 33550 | 33650 | 33650 | 33550 | 5138 |
| 541 | 20240119 | 095500 | 6786689350 | 33700 | 33650 | 33700 | 33650 | 1059 |
| 542 | 20240119 | 095400 | 6751050500 | 33650 | 33550 | 33650 | 33550 | 3210 |
| 543 | 20240119 | 095300 | 6643270600 | 33550 | 33550 | 33600 | 33550 | 1847 |
| 544 | 20240119 | 095200 | 6581303300 | 33550 | 33550 | 33600 | 33550 | 508 |
| 545 | 20240119 | 095100 | 6564254250 | 33600 | 33650 | 33650 | 33550 | 3297 |
| 546 | 20240119 | 095000 | 6453472600 | 33650 | 33650 | 33650 | 33600 | 1760 |
| 547 | 20240119 | 094900 | 6394306400 | 33600 | 33600 | 33650 | 33600 | 434 |
| 548 | 20240119 | 094800 | 6379719200 | 33600 | 33650 | 33700 | 33600 | 941 |
| 549 | 20240119 | 094700 | 6348055450 | 33650 | 33650 | 33650 | 33600 | 4301 |
| 550 | 20240119 | 094600 | 6203363000 | 33650 | 33650 | 33700 | 33650 | 664 |
| 551 | 20240119 | 094500 | 6180999550 | 33700 | 33700 | 33700 | 33650 | 516 |
| 552 | 20240119 | 094400 | 6163625050 | 33700 | 33750 | 33750 | 33650 | 1501 |
| 553 | 20240119 | 094300 | 6113067950 | 33750 | 33650 | 33750 | 33650 | 1089 |
| 554 | 20240119 | 094200 | 6076368100 | 33650 | 33700 | 33700 | 33650 | 113 |
| 555 | 20240119 | 094100 | 6072562600 | 33650 | 33650 | 33700 | 33600 | 1925 |
| 556 | 20240119 | 094000 | 6007793250 | 33650 | 33650 | 33700 | 33600 | 1372 |
| 557 | 20240119 | 093900 | 5961634050 | 33600 | 33650 | 33700 | 33600 | 497 |
| 558 | 20240119 | 093800 | 5944911400 | 33650 | 33750 | 33750 | 33600 | 683 |
| 559 | 20240119 | 093700 | 5921916700 | 33700 | 33650 | 33750 | 33650 | 900 |
| 560 | 20240119 | 093600 | 5891570800 | 33650 | 33550 | 33650 | 33550 | 682 |
| 561 | 20240119 | 093500 | 5868653900 | 33550 | 33550 | 33550 | 33500 | 1778 |
| 562 | 20240119 | 093400 | 5809030400 | 33550 | 33550 | 33550 | 33450 | 1652 |
| 563 | 20240119 | 093300 | 5753679700 | 33500 | 33500 | 33550 | 33500 | 996 |
| 564 | 20240119 | 093200 | 5720298650 | 33500 | 33550 | 33550 | 33450 | 4805 |
| 565 | 20240119 | 093100 | 5559306450 | 33550 | 33600 | 33650 | 33500 | 4950 |
| 566 | 20240119 | 093000 | 5393214200 | 33650 | 33600 | 33650 | 33550 | 1431 |
| 567 | 20240119 | 092900 | 5345172900 | 33550 | 33650 | 33700 | 33550 | 6889 |
| 568 | 20240119 | 092800 | 5113543400 | 33700 | 33650 | 33700 | 33650 | 553 |
| 569 | 20240119 | 092700 | 5094934450 | 33650 | 33650 | 33700 | 33600 | 1590 |
| 570 | 20240119 | 092600 | 5041432850 | 33650 | 33650 | 33650 | 33600 | 2804 |
| 571 | 20240119 | 092500 | 4947124250 | 33650 | 33700 | 33750 | 33650 | 7762 |
| 572 | 20240119 | 092400 | 4685859350 | 33700 | 33650 | 33750 | 33650 | 1502 |
| 573 | 20240119 | 092300 | 4635242050 | 33650 | 33700 | 33750 | 33650 | 2994 |
| 574 | 20240119 | 092200 | 4534348100 | 33750 | 33900 | 33900 | 33700 | 6110 |
| 575 | 20240119 | 092100 | 4327904900 | 33850 | 33900 | 33950 | 33850 | 2710 |
| 576 | 20240119 | 092000 | 4236011050 | 33900 | 34000 | 34050 | 33800 | 8023 |
| 577 | 20240119 | 091900 | 3963900950 | 34000 | 34050 | 34100 | 34000 | 4031 |
| 578 | 20240119 | 091800 | 3826640350 | 34050 | 34000 | 34100 | 34000 | 8344 |
| 579 | 20240119 | 091700 | 3542622750 | 34000 | 33900 | 34100 | 33900 | 11895 |
| 580 | 20240119 | 091600 | 3138308900 | 33900 | 33950 | 33950 | 33800 | 8341 |
| 581 | 20240119 | 091500 | 2855448900 | 33900 | 33900 | 33950 | 33850 | 2701 |
| 582 | 20240119 | 091400 | 2763893600 | 33900 | 33800 | 33950 | 33750 | 8635 |
| 583 | 20240119 | 091300 | 2471540850 | 33800 | 33700 | 33800 | 33700 | 2427 |
| 584 | 20240119 | 091200 | 2389570000 | 33700 | 33700 | 33750 | 33650 | 2428 |
| 585 | 20240119 | 091100 | 2307725800 | 33700 | 33750 | 33750 | 33650 | 5809 |
| 586 | 20240119 | 091000 | 2111923550 | 33750 | 33850 | 33850 | 33750 | 1446 |
| 587 | 20240119 | 090900 | 2063055550 | 33800 | 33850 | 33900 | 33750 | 5027 |
| 588 | 20240119 | 090800 | 1892943100 | 33800 | 33800 | 33850 | 33750 | 6122 |
| 589 | 20240119 | 090700 | 1686010850 | 33800 | 33750 | 33800 | 33750 | 2515 |
| 590 | 20240119 | 090600 | 1601035950 | 33750 | 33800 | 33800 | 33700 | 4556 |
| 591 | 20240119 | 090500 | 1447324350 | 33800 | 33700 | 33850 | 33650 | 5994 |
| 592 | 20240119 | 090400 | 1245063800 | 33650 | 33700 | 33700 | 33650 | 3975 |
| 593 | 20240119 | 090300 | 1111129850 | 33750 | 33800 | 33800 | 33700 | 6854 |
| 594 | 20240119 | 090200 | 879758250 | 33800 | 33800 | 33850 | 33750 | 4830 |
| 595 | 20240119 | 090100 | 716505150 | 33800 | 33700 | 33800 | 33650 | 5779 |
| 596 | 20240119 | 090000 | 521564200 | 33650 | 33400 | 33800 | 33400 | 15314 |