34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240116 | 191300 | 92318891100 | 26050 | 26050 | 26050 | 26050 | 53254 |
| 3 | 20240116 | 191200 | 92318891100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 4 | 20240116 | 191100 | 92318891100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 5 | 20240116 | 191000 | 92318891100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 6 | 20240116 | 190900 | 92318891100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 7 | 20240116 | 190800 | 92318891100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 8 | 20240116 | 190700 | 92318891100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 9 | 20240116 | 190600 | 92318891100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 10 | 20240116 | 190500 | 92318891100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 11 | 20240116 | 190400 | 92318891100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 12 | 20240116 | 190300 | 92318891100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 13 | 20240116 | 190200 | 92318891100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 14 | 20240116 | 190100 | 92318891100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 15 | 20240116 | 190000 | 92318891100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 16 | 20240116 | 185900 | 92318891100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 17 | 20240116 | 185800 | 92318891100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 18 | 20240116 | 185700 | 92318891100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 19 | 20240116 | 185600 | 92318891100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 20 | 20240116 | 185500 | 92318891100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 21 | 20240116 | 185400 | 92318891100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 22 | 20240116 | 185300 | 92318891100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 23 | 20240116 | 185200 | 92318891100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 24 | 20240116 | 185100 | 92318891100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 25 | 20240116 | 185000 | 92318891100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 26 | 20240116 | 184900 | 92318891100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 27 | 20240116 | 184800 | 92318891100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 28 | 20240116 | 184700 | 92318891100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 29 | 20240116 | 184600 | 92318891100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 30 | 20240116 | 184500 | 92318891100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 31 | 20240116 | 184400 | 92318891100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 32 | 20240116 | 184300 | 92318891100 | 26050 | 26050 | 26050 | 26050 | 53254 |
| 33 | 20240116 | 184200 | 92318891100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 34 | 20240116 | 184100 | 92318891100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 35 | 20240116 | 184000 | 92318891100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 36 | 20240116 | 183900 | 92318891100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 37 | 20240116 | 183800 | 92318891100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 38 | 20240116 | 183700 | 92318891100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 39 | 20240116 | 183600 | 92318891100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 40 | 20240116 | 183500 | 92318891100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 41 | 20240116 | 183400 | 92318891100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 42 | 20240116 | 183300 | 92318891100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 43 | 20240116 | 183200 | 92318891100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 44 | 20240116 | 183100 | 92318891100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 45 | 20240116 | 183000 | 92318891100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 46 | 20240116 | 182900 | 92318891100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 47 | 20240116 | 182800 | 92318891100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 48 | 20240116 | 182700 | 92318891100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 49 | 20240116 | 182600 | 92318891100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 50 | 20240116 | 182500 | 92318891100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 51 | 20240116 | 182400 | 92318891100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 52 | 20240116 | 182300 | 92318891100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 53 | 20240116 | 182200 | 92318891100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 54 | 20240116 | 182100 | 92318891100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 55 | 20240116 | 182000 | 92318891100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 56 | 20240116 | 181900 | 92318891100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 57 | 20240116 | 181800 | 92318891100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 58 | 20240116 | 181700 | 92318891100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 59 | 20240116 | 181600 | 92318891100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 60 | 20240116 | 181500 | 92318891100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 61 | 20240116 | 181400 | 92318891100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 62 | 20240116 | 181300 | 92318891100 | 26050 | 26050 | 26050 | 26050 | 53254 |
| 63 | 20240116 | 181200 | 92318891100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 64 | 20240116 | 181100 | 92318891100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 65 | 20240116 | 181000 | 92318891100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 66 | 20240116 | 180900 | 92318891100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 67 | 20240116 | 180800 | 92318891100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 68 | 20240116 | 180700 | 92318891100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 69 | 20240116 | 180600 | 92318891100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 70 | 20240116 | 180500 | 92318891100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 71 | 20240116 | 180400 | 92318891100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 72 | 20240116 | 180300 | 92318891100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 73 | 20240116 | 180200 | 92318891100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 74 | 20240116 | 180100 | 92318891100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 75 | 20240116 | 180000 | 92318891100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 76 | 20240116 | 175900 | 92318891100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 77 | 20240116 | 175800 | 92318891100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 78 | 20240116 | 175700 | 92318891100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 79 | 20240116 | 175600 | 92318891100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 80 | 20240116 | 175500 | 92318891100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 81 | 20240116 | 175400 | 92318891100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 82 | 20240116 | 175300 | 92318891100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 83 | 20240116 | 175200 | 92318891100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 84 | 20240116 | 175100 | 92318891100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 85 | 20240116 | 175000 | 92318891100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 86 | 20240116 | 174900 | 92318891100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 87 | 20240116 | 174800 | 92318891100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 88 | 20240116 | 174700 | 92318891100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 89 | 20240116 | 174600 | 92318891100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 90 | 20240116 | 174500 | 92318891100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 91 | 20240116 | 174400 | 92318891100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 92 | 20240116 | 174300 | 92318891100 | 26050 | 26050 | 26050 | 26050 | 53254 |
| 93 | 20240116 | 174200 | 92318891100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 94 | 20240116 | 174100 | 92318891100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 95 | 20240116 | 174000 | 92318891100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 96 | 20240116 | 173900 | 92318891100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 97 | 20240116 | 173800 | 92318891100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 98 | 20240116 | 173700 | 92318891100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 99 | 20240116 | 173600 | 92318891100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 100 | 20240116 | 173500 | 92318891100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 101 | 20240116 | 173400 | 92318891100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 102 | 20240116 | 173300 | 92318891100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 103 | 20240116 | 173200 | 92318891100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 104 | 20240116 | 173100 | 92318891100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 105 | 20240116 | 173000 | 92318891100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 106 | 20240116 | 172900 | 92318891100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 107 | 20240116 | 172800 | 92318891100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 108 | 20240116 | 172700 | 92318891100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 109 | 20240116 | 172600 | 92318891100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 110 | 20240116 | 172500 | 92318891100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 111 | 20240116 | 172400 | 92318891100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 112 | 20240116 | 172300 | 92318891100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 113 | 20240116 | 172200 | 92318891100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 114 | 20240116 | 172100 | 92318891100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 115 | 20240116 | 172000 | 92318891100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 116 | 20240116 | 171900 | 92318891100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 117 | 20240116 | 171800 | 92318891100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 118 | 20240116 | 171700 | 92318891100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 119 | 20240116 | 171600 | 92318891100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 120 | 20240116 | 171500 | 92318891100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 121 | 20240116 | 171400 | 92318891100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 122 | 20240116 | 171300 | 92318891100 | 26050 | 26050 | 26050 | 26050 | 53254 |
| 123 | 20240116 | 171200 | 92318891100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 124 | 20240116 | 171100 | 92318891100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 125 | 20240116 | 171000 | 92318891100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 126 | 20240116 | 170900 | 92318891100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 127 | 20240116 | 170800 | 92318891100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 128 | 20240116 | 170700 | 92318891100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 129 | 20240116 | 170600 | 92318891100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 130 | 20240116 | 170500 | 92318891100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 131 | 20240116 | 170400 | 92318891100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 132 | 20240116 | 170300 | 92318891100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 133 | 20240116 | 170200 | 92318891100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 134 | 20240116 | 170100 | 92318891100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 135 | 20240116 | 170000 | 92318891100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 136 | 20240116 | 165900 | 92318891100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 137 | 20240116 | 165800 | 92318891100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 138 | 20240116 | 165700 | 92318891100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 139 | 20240116 | 165600 | 92318891100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 140 | 20240116 | 165500 | 92318891100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 141 | 20240116 | 165400 | 92318891100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 142 | 20240116 | 165300 | 92318891100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 143 | 20240116 | 165200 | 92318891100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 144 | 20240116 | 165100 | 92318891100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 145 | 20240116 | 165000 | 92318891100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 146 | 20240116 | 164900 | 92318891100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 147 | 20240116 | 164800 | 92318891100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 148 | 20240116 | 164700 | 92318891100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 149 | 20240116 | 164600 | 92318891100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 150 | 20240116 | 164500 | 92318891100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 151 | 20240116 | 164400 | 92318891100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 152 | 20240116 | 164300 | 92318891100 | 26050 | 26050 | 26050 | 26050 | 53254 |
| 153 | 20240116 | 164200 | 92318891100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 154 | 20240116 | 164100 | 92318891100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 155 | 20240116 | 164000 | 92318891100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 156 | 20240116 | 163900 | 92318891100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 157 | 20240116 | 163800 | 92318891100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 158 | 20240116 | 163700 | 92318891100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 159 | 20240116 | 163600 | 92318891100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 160 | 20240116 | 163500 | 92318891100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 161 | 20240116 | 163400 | 92318891100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 162 | 20240116 | 163300 | 92318891100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 163 | 20240116 | 163200 | 92318891100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 164 | 20240116 | 163100 | 92318891100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 165 | 20240116 | 163000 | 92318891100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 166 | 20240116 | 162900 | 92318891100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 167 | 20240116 | 162800 | 92318891100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 168 | 20240116 | 162700 | 92318891100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 169 | 20240116 | 162600 | 92318891100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 170 | 20240116 | 162500 | 92318891100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 171 | 20240116 | 162400 | 92318891100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 172 | 20240116 | 162300 | 92318891100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 173 | 20240116 | 162200 | 92318891100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 174 | 20240116 | 162100 | 92318891100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 175 | 20240116 | 162000 | 92318891100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 176 | 20240116 | 161900 | 92318891100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 177 | 20240116 | 161800 | 92318891100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 178 | 20240116 | 161700 | 92318891100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 179 | 20240116 | 161600 | 92318891100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 180 | 20240116 | 161500 | 92318891100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 181 | 20240116 | 161400 | 92318891100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 182 | 20240116 | 161300 | 92318891100 | 26050 | 26050 | 26050 | 26050 | 53254 |
| 183 | 20240116 | 161200 | 92318891100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 184 | 20240116 | 161100 | 92318891100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 185 | 20240116 | 161000 | 92318891100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 186 | 20240116 | 160900 | 92318891100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 187 | 20240116 | 160800 | 92318891100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 188 | 20240116 | 160700 | 92318891100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 189 | 20240116 | 160600 | 92318891100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 190 | 20240116 | 160500 | 92318891100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 191 | 20240116 | 160400 | 92318891100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 192 | 20240116 | 160300 | 92318891100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 193 | 20240116 | 160200 | 92318891100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 194 | 20240116 | 160100 | 92318891100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 195 | 20240116 | 160000 | 92318891100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 196 | 20240116 | 155900 | 92318891100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 197 | 20240116 | 155800 | 92318891100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 198 | 20240116 | 155700 | 92318891100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 199 | 20240116 | 155600 | 92318891100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 200 | 20240116 | 155500 | 92318891100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 201 | 20240116 | 155400 | 92318891100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 202 | 20240116 | 155300 | 92318891100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 203 | 20240116 | 155200 | 92318891100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 204 | 20240116 | 155100 | 92318891100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 205 | 20240116 | 155000 | 92318891100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 206 | 20240116 | 154900 | 92318891100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 207 | 20240116 | 154800 | 92318891100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 208 | 20240116 | 154700 | 92318891100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 209 | 20240116 | 154600 | 92318891100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 210 | 20240116 | 154500 | 92318891100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 211 | 20240116 | 154400 | 92318891100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 212 | 20240116 | 154300 | 92318891100 | 26050 | 26050 | 26050 | 26050 | 53254 |
| 213 | 20240116 | 154200 | 92318891100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 214 | 20240116 | 154100 | 92318891100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 215 | 20240116 | 154000 | 92318891100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 216 | 20240116 | 153900 | 92318891100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 217 | 20240116 | 153800 | 92318891100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 218 | 20240116 | 153700 | 92318891100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 219 | 20240116 | 153600 | 92318891100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 220 | 20240116 | 153500 | 92318891100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 221 | 20240116 | 153400 | 92318891100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 222 | 20240116 | 153300 | 92318891100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 223 | 20240116 | 153200 | 92318891100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 224 | 20240116 | 153100 | 92318891100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 225 | 20240116 | 153000 | 92318891100 | 26050 | 26050 | 26050 | 26050 | 53254 |
| 226 | 20240116 | 152900 | 90931624400 | 25950 | 25950 | 25950 | 25950 | 0 |
| 227 | 20240116 | 152800 | 90931624400 | 25950 | 25950 | 25950 | 25950 | 0 |
| 228 | 20240116 | 152700 | 90931624400 | 25950 | 25950 | 25950 | 25950 | 0 |
| 229 | 20240116 | 152600 | 90931624400 | 25950 | 25950 | 25950 | 25950 | 0 |
| 230 | 20240116 | 152500 | 90931624400 | 25950 | 25950 | 25950 | 25950 | 0 |
| 231 | 20240116 | 152400 | 90931624400 | 25950 | 25950 | 25950 | 25950 | 0 |
| 232 | 20240116 | 152300 | 90931624400 | 25950 | 25950 | 25950 | 25950 | 0 |
| 233 | 20240116 | 152200 | 90931624400 | 25950 | 25950 | 25950 | 25950 | 0 |
| 234 | 20240116 | 152100 | 90931624400 | 25950 | 25950 | 25950 | 25950 | 0 |
| 235 | 20240116 | 152000 | 90931624400 | 25950 | 25950 | 25950 | 25950 | 0 |
| 236 | 20240116 | 151900 | 90931624400 | 25950 | 26000 | 26100 | 25900 | 29271 |
| 237 | 20240116 | 151800 | 90170635000 | 26000 | 25950 | 26100 | 25850 | 42053 |
| 238 | 20240116 | 151700 | 89076946900 | 25950 | 25850 | 25950 | 25800 | 13625 |
| 239 | 20240116 | 151600 | 88724552700 | 25850 | 25700 | 25900 | 25650 | 18683 |
| 240 | 20240116 | 151500 | 88243143250 | 25700 | 25800 | 25950 | 25700 | 12710 |
| 241 | 20240116 | 151400 | 87914519450 | 25800 | 25650 | 25850 | 25550 | 12828 |
| 242 | 20240116 | 151300 | 87585234350 | 25600 | 25900 | 26000 | 25550 | 28300 |
| 243 | 20240116 | 151200 | 86857807600 | 25850 | 26000 | 26000 | 25700 | 27489 |
| 244 | 20240116 | 151100 | 86147566600 | 26000 | 26250 | 26300 | 25800 | 53034 |
| 245 | 20240116 | 151000 | 84768680800 | 26300 | 26150 | 26300 | 25900 | 35415 |
| 246 | 20240116 | 150900 | 83843960850 | 26150 | 25950 | 26350 | 25900 | 50239 |
| 247 | 20240116 | 150800 | 82530350300 | 25950 | 26050 | 26100 | 25850 | 15631 |
| 248 | 20240116 | 150700 | 82124449450 | 26000 | 26000 | 26050 | 25800 | 27399 |
| 249 | 20240116 | 150600 | 81413626050 | 26000 | 26000 | 26150 | 25850 | 40100 |
| 250 | 20240116 | 150500 | 80370423500 | 25950 | 26050 | 26300 | 25800 | 43044 |
| 251 | 20240116 | 150400 | 79247753450 | 26100 | 25750 | 26200 | 25700 | 66991 |
| 252 | 20240116 | 150300 | 77512495050 | 25700 | 25900 | 26300 | 25550 | 170028 |
| 253 | 20240116 | 150200 | 73096494450 | 25900 | 25500 | 25950 | 25500 | 57181 |
| 254 | 20240116 | 150100 | 71622543250 | 25500 | 25300 | 25550 | 25250 | 10110 |
| 255 | 20240116 | 150000 | 71365325300 | 25300 | 25200 | 25400 | 25150 | 9624 |
| 256 | 20240116 | 145900 | 71122175800 | 25200 | 25150 | 25200 | 25050 | 9495 |
| 257 | 20240116 | 145800 | 70883541800 | 25150 | 25350 | 25400 | 25100 | 18343 |
| 258 | 20240116 | 145700 | 70420525150 | 25350 | 25450 | 25550 | 25200 | 37023 |
| 259 | 20240116 | 145600 | 69482018850 | 25450 | 25450 | 25550 | 25400 | 8074 |
| 260 | 20240116 | 145500 | 69276328550 | 25450 | 25500 | 25550 | 25400 | 15369 |
| 261 | 20240116 | 145400 | 68885110700 | 25450 | 25550 | 25650 | 25450 | 31861 |
| 262 | 20240116 | 145300 | 68070735200 | 25550 | 25400 | 25600 | 25400 | 31030 |
| 263 | 20240116 | 145200 | 67279150850 | 25350 | 25250 | 25400 | 25150 | 12484 |
| 264 | 20240116 | 145100 | 66963388900 | 25250 | 25500 | 25500 | 25150 | 22898 |
| 265 | 20240116 | 145000 | 66383204200 | 25500 | 25350 | 25500 | 25300 | 38195 |
| 266 | 20240116 | 144900 | 65412080100 | 25350 | 25200 | 25350 | 25100 | 12376 |
| 267 | 20240116 | 144800 | 65099853100 | 25200 | 25300 | 25350 | 25200 | 13786 |
| 268 | 20240116 | 144700 | 64751887150 | 25300 | 25300 | 25300 | 25200 | 11270 |
| 269 | 20240116 | 144600 | 64466979500 | 25250 | 25100 | 25300 | 25000 | 19955 |
| 270 | 20240116 | 144500 | 63965309700 | 25050 | 24900 | 25100 | 24850 | 9608 |
| 271 | 20240116 | 144400 | 63725517900 | 24900 | 24850 | 25000 | 24850 | 9247 |
| 272 | 20240116 | 144300 | 63494886150 | 24850 | 25150 | 25150 | 24800 | 15526 |
| 273 | 20240116 | 144200 | 63107295400 | 25100 | 25000 | 25350 | 24950 | 35382 |
| 274 | 20240116 | 144100 | 62216154300 | 25000 | 25200 | 25400 | 24550 | 81107 |
| 275 | 20240116 | 144000 | 60179145900 | 25200 | 25200 | 25300 | 25200 | 14727 |
| 276 | 20240116 | 143900 | 59807856400 | 25200 | 25200 | 25200 | 25200 | 0 |
| 277 | 20240116 | 143800 | 59807856400 | 25200 | 24900 | 25200 | 24850 | 53706 |
| 278 | 20240116 | 143700 | 58463241950 | 24900 | 24900 | 25050 | 24750 | 46965 |
| 279 | 20240116 | 143600 | 57291873150 | 24900 | 24600 | 24900 | 24600 | 29311 |
| 280 | 20240116 | 143500 | 56565586450 | 24600 | 24550 | 24650 | 24550 | 5647 |
| 281 | 20240116 | 143400 | 56426804000 | 24550 | 24450 | 24550 | 24450 | 3668 |
| 282 | 20240116 | 143300 | 56336905650 | 24450 | 24500 | 24600 | 24450 | 10642 |
| 283 | 20240116 | 143200 | 56076001800 | 24450 | 24350 | 24550 | 24350 | 16738 |
| 284 | 20240116 | 143100 | 55666544900 | 24350 | 24300 | 24400 | 24300 | 1268 |
| 285 | 20240116 | 143000 | 55635681600 | 24300 | 24400 | 24400 | 24200 | 12539 |
| 286 | 20240116 | 142900 | 55330697050 | 24400 | 24350 | 24400 | 24350 | 7350 |
| 287 | 20240116 | 142800 | 55151371150 | 24350 | 24400 | 24400 | 24350 | 4299 |
| 288 | 20240116 | 142700 | 55046636100 | 24350 | 24300 | 24450 | 24300 | 12379 |
| 289 | 20240116 | 142600 | 54744864550 | 24300 | 24200 | 24300 | 24150 | 7761 |
| 290 | 20240116 | 142500 | 54556644200 | 24200 | 24250 | 24300 | 24200 | 7235 |
| 291 | 20240116 | 142400 | 54381285200 | 24300 | 24400 | 24400 | 24300 | 5054 |
| 292 | 20240116 | 142300 | 54258388950 | 24350 | 24250 | 24400 | 24250 | 2975 |
| 293 | 20240116 | 142200 | 54185999100 | 24250 | 24350 | 24400 | 24250 | 5092 |
| 294 | 20240116 | 142100 | 54061986650 | 24350 | 24250 | 24450 | 24250 | 6558 |
| 295 | 20240116 | 142000 | 53902175950 | 24250 | 24200 | 24250 | 24200 | 418 |
| 296 | 20240116 | 141900 | 53892056450 | 24250 | 24250 | 24300 | 24200 | 1760 |
| 297 | 20240116 | 141800 | 53849386900 | 24250 | 24300 | 24350 | 24250 | 1509 |
| 298 | 20240116 | 141700 | 53812734100 | 24300 | 24250 | 24400 | 24200 | 9042 |
| 299 | 20240116 | 141600 | 53592685250 | 24250 | 24250 | 24300 | 24150 | 3757 |
| 300 | 20240116 | 141500 | 53501497650 | 24250 | 23900 | 24250 | 23850 | 11025 |
| 301 | 20240116 | 141400 | 53236092800 | 23850 | 23950 | 23950 | 23850 | 1476 |
| 302 | 20240116 | 141300 | 53200819750 | 24000 | 23900 | 24000 | 23900 | 1330 |
| 303 | 20240116 | 141200 | 53168959100 | 23900 | 23800 | 23900 | 23800 | 1128 |
| 304 | 20240116 | 141100 | 53142028850 | 23800 | 23800 | 23850 | 23750 | 837 |
| 305 | 20240116 | 141000 | 53122100650 | 23750 | 23750 | 23750 | 23700 | 448 |
| 306 | 20240116 | 140900 | 53111473000 | 23700 | 23750 | 23750 | 23700 | 455 |
| 307 | 20240116 | 140800 | 53100682700 | 23750 | 23750 | 23750 | 23650 | 2203 |
| 308 | 20240116 | 140700 | 53048438050 | 23750 | 23800 | 23800 | 23750 | 1705 |
| 309 | 20240116 | 140600 | 53007932000 | 23800 | 23750 | 23850 | 23700 | 2208 |
| 310 | 20240116 | 140500 | 52955516700 | 23700 | 23900 | 24000 | 23700 | 8928 |
| 311 | 20240116 | 140400 | 52743214650 | 23900 | 23900 | 23950 | 23900 | 4636 |
| 312 | 20240116 | 140300 | 52632408350 | 23950 | 24000 | 24000 | 23900 | 1063 |
| 313 | 20240116 | 140200 | 52606960050 | 24000 | 23950 | 24000 | 23950 | 508 |
| 314 | 20240116 | 140100 | 52594791400 | 24000 | 23950 | 24050 | 23900 | 3496 |
| 315 | 20240116 | 140000 | 52510883600 | 23900 | 23850 | 23950 | 23850 | 1380 |
| 316 | 20240116 | 135900 | 52477899200 | 23850 | 23850 | 23900 | 23850 | 129 |
| 317 | 20240116 | 135800 | 52474822500 | 23800 | 23900 | 23900 | 23800 | 393 |
| 318 | 20240116 | 135700 | 52465463500 | 23900 | 23900 | 23900 | 23850 | 1315 |
| 319 | 20240116 | 135600 | 52434040000 | 23900 | 23950 | 23950 | 23900 | 1758 |
| 320 | 20240116 | 135500 | 52392018350 | 23950 | 23900 | 23950 | 23900 | 969 |
| 321 | 20240116 | 135400 | 52368822750 | 23950 | 23950 | 23950 | 23900 | 168 |
| 322 | 20240116 | 135300 | 52364800950 | 23950 | 23950 | 24000 | 23900 | 920 |
| 323 | 20240116 | 135200 | 52342768300 | 23950 | 23950 | 24000 | 23900 | 978 |
| 324 | 20240116 | 135100 | 52319347100 | 23900 | 23950 | 23950 | 23900 | 265 |
| 325 | 20240116 | 135000 | 52313003000 | 23950 | 23850 | 23950 | 23850 | 1152 |
| 326 | 20240116 | 134900 | 52285456850 | 23900 | 23800 | 23900 | 23800 | 810 |
| 327 | 20240116 | 134800 | 52266141950 | 23800 | 23850 | 23850 | 23800 | 626 |
| 328 | 20240116 | 134700 | 52251241550 | 23800 | 23850 | 23850 | 23800 | 1571 |
| 329 | 20240116 | 134600 | 52213809000 | 23850 | 23900 | 23900 | 23850 | 509 |
| 330 | 20240116 | 134500 | 52201653150 | 23900 | 23850 | 23900 | 23850 | 1628 |
| 331 | 20240116 | 134400 | 52162775700 | 23850 | 23800 | 23850 | 23750 | 864 |
| 332 | 20240116 | 134300 | 52142186450 | 23800 | 23700 | 23800 | 23700 | 263 |
| 333 | 20240116 | 134200 | 52135939500 | 23700 | 23550 | 23700 | 23500 | 3388 |
| 334 | 20240116 | 134100 | 52055998300 | 23550 | 23550 | 23600 | 23500 | 1228 |
| 335 | 20240116 | 134000 | 52027079400 | 23550 | 23550 | 23650 | 23550 | 1305 |
| 336 | 20240116 | 133900 | 51996259550 | 23600 | 23500 | 23600 | 23500 | 1940 |
| 337 | 20240116 | 133800 | 51950651500 | 23500 | 23600 | 23600 | 23500 | 6199 |
| 338 | 20240116 | 133700 | 51804805750 | 23600 | 23650 | 23650 | 23600 | 1149 |
| 339 | 20240116 | 133600 | 51777688800 | 23600 | 23650 | 23650 | 23600 | 1032 |
| 340 | 20240116 | 133500 | 51753324350 | 23650 | 23600 | 23700 | 23600 | 1810 |
| 341 | 20240116 | 133400 | 51710541900 | 23600 | 23600 | 23650 | 23600 | 3730 |
| 342 | 20240116 | 133300 | 51622509750 | 23700 | 23700 | 23700 | 23600 | 1793 |
| 343 | 20240116 | 133200 | 51580068050 | 23700 | 23700 | 23750 | 23650 | 987 |
| 344 | 20240116 | 133100 | 51556680150 | 23700 | 23700 | 23750 | 23650 | 606 |
| 345 | 20240116 | 133000 | 51542327300 | 23700 | 23700 | 23750 | 23650 | 1637 |
| 346 | 20240116 | 132900 | 51503496050 | 23750 | 23750 | 23750 | 23700 | 544 |
| 347 | 20240116 | 132800 | 51490599350 | 23700 | 23700 | 23750 | 23650 | 435 |
| 348 | 20240116 | 132700 | 51480292300 | 23700 | 23800 | 23800 | 23650 | 1584 |
| 349 | 20240116 | 132600 | 51442788700 | 23800 | 23750 | 23800 | 23700 | 1294 |
| 350 | 20240116 | 132500 | 51412017600 | 23750 | 23750 | 23900 | 23700 | 827 |
| 351 | 20240116 | 132400 | 51392303250 | 23750 | 23750 | 23850 | 23700 | 736 |
| 352 | 20240116 | 132300 | 51374840250 | 23850 | 23800 | 23850 | 23800 | 811 |
| 353 | 20240116 | 132200 | 51355531950 | 23900 | 23800 | 23900 | 23800 | 794 |
| 354 | 20240116 | 132100 | 51336628750 | 23950 | 23850 | 23950 | 23800 | 3445 |
| 355 | 20240116 | 132000 | 51254469000 | 24000 | 23700 | 24000 | 23700 | 3470 |
| 356 | 20240116 | 131900 | 51171910100 | 23700 | 23700 | 23750 | 23650 | 2541 |
| 357 | 20240116 | 131800 | 51111747750 | 23700 | 23700 | 23750 | 23650 | 1687 |
| 358 | 20240116 | 131700 | 51071767700 | 23750 | 23750 | 23750 | 23700 | 664 |
| 359 | 20240116 | 131600 | 51056021550 | 23750 | 23700 | 23750 | 23700 | 651 |
| 360 | 20240116 | 131500 | 51040587950 | 23750 | 23750 | 23750 | 23700 | 4491 |
| 361 | 20240116 | 131400 | 50933982200 | 23700 | 23850 | 23850 | 23700 | 4367 |
| 362 | 20240116 | 131300 | 50830198900 | 23850 | 23850 | 23900 | 23800 | 1246 |
| 363 | 20240116 | 131200 | 50800492350 | 23900 | 23850 | 23900 | 23800 | 3986 |
| 364 | 20240116 | 131100 | 50705471400 | 23850 | 23900 | 23950 | 23850 | 3105 |
| 365 | 20240116 | 131000 | 50631323500 | 23950 | 23900 | 24000 | 23900 | 700 |
| 366 | 20240116 | 130900 | 50614554000 | 23950 | 23950 | 23950 | 23850 | 1024 |
| 367 | 20240116 | 130800 | 50590102450 | 23950 | 23900 | 24000 | 23850 | 1419 |
| 368 | 20240116 | 130700 | 50556180050 | 24050 | 24000 | 24050 | 23900 | 2590 |
| 369 | 20240116 | 130600 | 50494115050 | 24000 | 24200 | 24200 | 23900 | 2987 |
| 370 | 20240116 | 130500 | 50422421950 | 24250 | 24100 | 24350 | 24050 | 3731 |
| 371 | 20240116 | 130400 | 50332379000 | 24100 | 24250 | 24250 | 24050 | 559 |
| 372 | 20240116 | 130300 | 50318903150 | 24300 | 24200 | 24300 | 24050 | 1211 |
| 373 | 20240116 | 130200 | 50289634500 | 24200 | 24200 | 24250 | 24100 | 5434 |
| 374 | 20240116 | 130100 | 50158385200 | 24250 | 24200 | 24250 | 24150 | 444 |
| 375 | 20240116 | 130000 | 50147643350 | 24250 | 24200 | 24400 | 24200 | 1576 |
| 376 | 20240116 | 125900 | 50109375650 | 24250 | 24300 | 24300 | 24200 | 509 |
| 377 | 20240116 | 125800 | 50097035300 | 24300 | 24400 | 24450 | 24250 | 4622 |
| 378 | 20240116 | 125700 | 49984615300 | 24450 | 24350 | 24450 | 24350 | 1074 |
| 379 | 20240116 | 125600 | 49958414700 | 24400 | 24400 | 24450 | 24350 | 3569 |
| 380 | 20240116 | 125500 | 49871333100 | 24400 | 24350 | 24450 | 24300 | 9000 |
| 381 | 20240116 | 125400 | 49651995600 | 24400 | 24450 | 24450 | 24300 | 1891 |
| 382 | 20240116 | 125300 | 49605899300 | 24450 | 24350 | 24500 | 24300 | 5133 |
| 383 | 20240116 | 125200 | 49480335850 | 24450 | 24300 | 24450 | 24250 | 6234 |
| 384 | 20240116 | 125100 | 49328441250 | 24300 | 24200 | 24300 | 24150 | 1526 |
| 385 | 20240116 | 125000 | 49291516250 | 24200 | 24150 | 24200 | 24150 | 1207 |
| 386 | 20240116 | 124900 | 49262329200 | 24150 | 24150 | 24200 | 24100 | 1341 |
| 387 | 20240116 | 124800 | 49229942400 | 24150 | 24200 | 24200 | 24050 | 791 |
| 388 | 20240116 | 124700 | 49210869800 | 24200 | 24100 | 24200 | 24050 | 1206 |
| 389 | 20240116 | 124600 | 49181759950 | 24150 | 24050 | 24150 | 24050 | 1149 |
| 390 | 20240116 | 124500 | 49154032900 | 24100 | 24000 | 24200 | 24000 | 848 |
| 391 | 20240116 | 124400 | 49133626650 | 24000 | 24050 | 24050 | 24000 | 549 |
| 392 | 20240116 | 124300 | 49120436300 | 24050 | 24100 | 24100 | 24000 | 883 |
| 393 | 20240116 | 124200 | 49099183400 | 24100 | 24050 | 24150 | 24000 | 827 |
| 394 | 20240116 | 124100 | 49079307900 | 24000 | 24100 | 24200 | 24000 | 1010 |
| 395 | 20240116 | 124000 | 49055012450 | 24100 | 24150 | 24200 | 24000 | 3579 |
| 396 | 20240116 | 123900 | 48968780800 | 24150 | 24300 | 24300 | 24150 | 1219 |
| 397 | 20240116 | 123800 | 48939262350 | 24250 | 24400 | 24450 | 24200 | 4417 |
| 398 | 20240116 | 123700 | 48831803900 | 24400 | 24300 | 24450 | 24300 | 5878 |
| 399 | 20240116 | 123600 | 48688392650 | 24300 | 24150 | 24400 | 24150 | 7339 |
| 400 | 20240116 | 123500 | 48510084950 | 24150 | 24000 | 24150 | 24000 | 4467 |
| 401 | 20240116 | 123400 | 48402401350 | 24050 | 24050 | 24100 | 24000 | 1078 |
| 402 | 20240116 | 123300 | 48376470950 | 24050 | 24100 | 24100 | 24050 | 1091 |
| 403 | 20240116 | 123200 | 48350204850 | 24050 | 24050 | 24100 | 24050 | 349 |
| 404 | 20240116 | 123100 | 48341806400 | 24050 | 24000 | 24100 | 24000 | 2038 |
| 405 | 20240116 | 123000 | 48292812200 | 24000 | 24000 | 24050 | 24000 | 3931 |
| 406 | 20240116 | 122900 | 48198276250 | 24050 | 24050 | 24100 | 24000 | 4334 |
| 407 | 20240116 | 122800 | 48094081050 | 24000 | 24000 | 24050 | 24000 | 341 |
| 408 | 20240116 | 122700 | 48085887250 | 23950 | 23900 | 24000 | 23900 | 839 |
| 409 | 20240116 | 122600 | 48065799850 | 23850 | 24000 | 24000 | 23850 | 1218 |
| 410 | 20240116 | 122500 | 48036644600 | 24050 | 23900 | 24050 | 23900 | 2058 |
| 411 | 20240116 | 122400 | 47987299350 | 23900 | 23900 | 23950 | 23800 | 2416 |
| 412 | 20240116 | 122300 | 47929649750 | 23900 | 24000 | 24000 | 23850 | 581 |
| 413 | 20240116 | 122200 | 47915760950 | 24000 | 24050 | 24050 | 23950 | 299 |
| 414 | 20240116 | 122100 | 47908584400 | 24000 | 24000 | 24000 | 23950 | 809 |
| 415 | 20240116 | 122000 | 47889201600 | 23950 | 24000 | 24050 | 23950 | 1104 |
| 416 | 20240116 | 121900 | 47862692650 | 24000 | 24050 | 24050 | 23850 | 1423 |
| 417 | 20240116 | 121800 | 47828578300 | 24050 | 24100 | 24100 | 24050 | 5047 |
| 418 | 20240116 | 121700 | 47707097450 | 24100 | 24150 | 24150 | 24100 | 1858 |
| 419 | 20240116 | 121600 | 47662311850 | 24150 | 24100 | 24150 | 24100 | 634 |
| 420 | 20240116 | 121500 | 47647025600 | 24100 | 24050 | 24150 | 24050 | 4899 |
| 421 | 20240116 | 121400 | 47529001600 | 24100 | 24000 | 24150 | 24000 | 5702 |
| 422 | 20240116 | 121300 | 47391633150 | 24000 | 23950 | 24000 | 23950 | 2804 |
| 423 | 20240116 | 121200 | 47324355450 | 23950 | 23800 | 23950 | 23800 | 3265 |
| 424 | 20240116 | 121100 | 47246214700 | 23750 | 23600 | 23750 | 23600 | 4251 |
| 425 | 20240116 | 121000 | 47145580050 | 23550 | 23600 | 23600 | 23450 | 10756 |
| 426 | 20240116 | 120900 | 46892817500 | 23650 | 23600 | 23700 | 23550 | 2403 |
| 427 | 20240116 | 120800 | 46836107200 | 23600 | 23650 | 23700 | 23600 | 1779 |
| 428 | 20240116 | 120700 | 46794063300 | 23650 | 23650 | 23650 | 23600 | 1646 |
| 429 | 20240116 | 120600 | 46755184800 | 23650 | 23650 | 23700 | 23650 | 670 |
| 430 | 20240116 | 120500 | 46739337450 | 23700 | 23700 | 23700 | 23600 | 1989 |
| 431 | 20240116 | 120400 | 46692306950 | 23650 | 23600 | 23650 | 23600 | 382 |
| 432 | 20240116 | 120300 | 46683283500 | 23650 | 23700 | 23750 | 23600 | 1986 |
| 433 | 20240116 | 120200 | 46636264850 | 23750 | 23650 | 23750 | 23650 | 600 |
| 434 | 20240116 | 120100 | 46622053550 | 23650 | 23650 | 23650 | 23600 | 886 |
| 435 | 20240116 | 120000 | 46601115900 | 23650 | 23600 | 23650 | 23600 | 1361 |
| 436 | 20240116 | 115900 | 46568937600 | 23600 | 23600 | 23650 | 23600 | 2075 |
| 437 | 20240116 | 115800 | 46519949150 | 23650 | 23750 | 23750 | 23650 | 1464 |
| 438 | 20240116 | 115700 | 46485277100 | 23750 | 23650 | 23800 | 23600 | 1624 |
| 439 | 20240116 | 115600 | 46446776950 | 23650 | 23700 | 23700 | 23650 | 734 |
| 440 | 20240116 | 115500 | 46429413100 | 23700 | 23700 | 23750 | 23700 | 216 |
| 441 | 20240116 | 115400 | 46424291450 | 23800 | 23750 | 23800 | 23600 | 5475 |
| 442 | 20240116 | 115300 | 46294580900 | 23750 | 23750 | 23800 | 23700 | 2018 |
| 443 | 20240116 | 115200 | 46246728400 | 23700 | 23700 | 23750 | 23700 | 461 |
| 444 | 20240116 | 115100 | 46235786900 | 23700 | 23700 | 23750 | 23650 | 2969 |
| 445 | 20240116 | 115000 | 46165481300 | 23650 | 23650 | 23700 | 23600 | 6752 |
| 446 | 20240116 | 114900 | 46005801000 | 23650 | 23700 | 23750 | 23650 | 1569 |
| 447 | 20240116 | 114800 | 45968631600 | 23700 | 23650 | 23700 | 23650 | 1207 |
| 448 | 20240116 | 114700 | 45940075400 | 23650 | 23650 | 23750 | 23650 | 2682 |
| 449 | 20240116 | 114600 | 45876575350 | 23650 | 23800 | 23800 | 23650 | 10268 |
| 450 | 20240116 | 114500 | 45633193650 | 23800 | 23850 | 23850 | 23800 | 1929 |
| 451 | 20240116 | 114400 | 45587283000 | 23850 | 23850 | 23850 | 23800 | 1590 |
| 452 | 20240116 | 114300 | 45549363250 | 23850 | 23850 | 23850 | 23800 | 536 |
| 453 | 20240116 | 114200 | 45536592100 | 23850 | 23800 | 23850 | 23800 | 465 |
| 454 | 20240116 | 114100 | 45525517400 | 23800 | 23800 | 23850 | 23800 | 1472 |
| 455 | 20240116 | 114000 | 45490419050 | 23800 | 23800 | 23850 | 23750 | 3596 |
| 456 | 20240116 | 113900 | 45404860900 | 23800 | 23800 | 23850 | 23800 | 3581 |
| 457 | 20240116 | 113800 | 45319598550 | 23800 | 23750 | 23850 | 23750 | 2582 |
| 458 | 20240116 | 113700 | 45258226100 | 23750 | 23850 | 23850 | 23750 | 3568 |
| 459 | 20240116 | 113600 | 45173332600 | 23850 | 23850 | 23850 | 23800 | 572 |
| 460 | 20240116 | 113500 | 45159701600 | 23850 | 23850 | 23900 | 23800 | 1606 |
| 461 | 20240116 | 113400 | 45121354150 | 23850 | 23850 | 23900 | 23850 | 427 |
| 462 | 20240116 | 113300 | 45111165100 | 23850 | 23900 | 23950 | 23850 | 2029 |
| 463 | 20240116 | 113200 | 45062747150 | 23850 | 23950 | 23950 | 23850 | 1795 |
| 464 | 20240116 | 113100 | 45019831350 | 23950 | 23900 | 23950 | 23850 | 1007 |
| 465 | 20240116 | 113000 | 44995775500 | 23900 | 23850 | 23950 | 23850 | 938 |
| 466 | 20240116 | 112900 | 44973359400 | 23900 | 23900 | 23950 | 23850 | 469 |
| 467 | 20240116 | 112800 | 44962150550 | 23900 | 23900 | 23950 | 23900 | 826 |
| 468 | 20240116 | 112700 | 44942402350 | 23900 | 23850 | 23950 | 23850 | 1144 |
| 469 | 20240116 | 112600 | 44915069000 | 23850 | 23800 | 23900 | 23750 | 3163 |
| 470 | 20240116 | 112500 | 44839744800 | 23800 | 24000 | 24000 | 23750 | 11523 |
| 471 | 20240116 | 112400 | 44564967550 | 24000 | 23950 | 24000 | 23950 | 1643 |
| 472 | 20240116 | 112300 | 44525545850 | 23950 | 23950 | 24000 | 23950 | 675 |
| 473 | 20240116 | 112200 | 44509368250 | 24000 | 23950 | 24000 | 23900 | 1342 |
| 474 | 20240116 | 112100 | 44477260050 | 23900 | 23900 | 23950 | 23900 | 1291 |
| 475 | 20240116 | 112000 | 44446352250 | 23950 | 23950 | 24000 | 23900 | 2564 |
| 476 | 20240116 | 111900 | 44384943200 | 24000 | 24000 | 24050 | 23950 | 5785 |
| 477 | 20240116 | 111800 | 44246100450 | 23950 | 23950 | 24100 | 23950 | 1897 |
| 478 | 20240116 | 111700 | 44200581950 | 23950 | 23900 | 24000 | 23900 | 1462 |
| 479 | 20240116 | 111600 | 44165577100 | 23900 | 24000 | 24000 | 23900 | 4081 |
| 480 | 20240116 | 111500 | 44067924300 | 23950 | 24050 | 24050 | 23950 | 8015 |
| 481 | 20240116 | 111400 | 43875641000 | 24050 | 24100 | 24100 | 24000 | 7804 |
| 482 | 20240116 | 111300 | 43687966700 | 24100 | 24150 | 24150 | 24100 | 1593 |
| 483 | 20240116 | 111200 | 43649559100 | 24150 | 24200 | 24250 | 24100 | 7365 |
| 484 | 20240116 | 111100 | 43471673150 | 24200 | 24200 | 24350 | 24150 | 5631 |
| 485 | 20240116 | 111000 | 43335456450 | 24250 | 24550 | 24600 | 24200 | 8914 |
| 486 | 20240116 | 110900 | 43118662750 | 24600 | 24500 | 24600 | 24450 | 1348 |
| 487 | 20240116 | 110800 | 43085605250 | 24500 | 24550 | 24550 | 24500 | 3573 |
| 488 | 20240116 | 110700 | 42997949500 | 24500 | 24350 | 24500 | 24350 | 1595 |
| 489 | 20240116 | 110600 | 42959035300 | 24350 | 24450 | 24500 | 24300 | 5768 |
| 490 | 20240116 | 110500 | 42818261600 | 24500 | 24450 | 24550 | 24450 | 3082 |
| 491 | 20240116 | 110400 | 42742737400 | 24450 | 24450 | 24500 | 24400 | 1900 |
| 492 | 20240116 | 110300 | 42696223800 | 24400 | 24400 | 24550 | 24400 | 3103 |
| 493 | 20240116 | 110200 | 42620323200 | 24500 | 24400 | 24500 | 24300 | 2578 |
| 494 | 20240116 | 110100 | 42557305950 | 24400 | 24300 | 24400 | 24250 | 1672 |
| 495 | 20240116 | 110000 | 42516618700 | 24300 | 24350 | 24550 | 24250 | 3550 |
| 496 | 20240116 | 105900 | 42430167400 | 24350 | 24450 | 24500 | 24300 | 5656 |
| 497 | 20240116 | 105800 | 42292470900 | 24500 | 24500 | 24500 | 24450 | 980 |
| 498 | 20240116 | 105700 | 42268486250 | 24500 | 24450 | 24600 | 24400 | 2341 |
| 499 | 20240116 | 105600 | 42211159400 | 24450 | 24550 | 24550 | 24450 | 2035 |
| 500 | 20240116 | 105500 | 42161289450 | 24550 | 24500 | 24650 | 24400 | 7438 |
| 501 | 20240116 | 105400 | 41978845400 | 24450 | 24600 | 24600 | 24350 | 5089 |
| 502 | 20240116 | 105300 | 41854269150 | 24550 | 24400 | 24600 | 24250 | 6540 |
| 503 | 20240116 | 105200 | 41694627550 | 24400 | 24650 | 24700 | 24350 | 16078 |
| 504 | 20240116 | 105100 | 41299655800 | 24650 | 24600 | 24750 | 24550 | 7296 |
| 505 | 20240116 | 105000 | 41119559350 | 24600 | 24600 | 24750 | 24550 | 9408 |
| 506 | 20240116 | 104900 | 40887758550 | 24600 | 24500 | 24800 | 24450 | 19303 |
| 507 | 20240116 | 104800 | 40412316600 | 24450 | 24400 | 24650 | 24400 | 20042 |
| 508 | 20240116 | 104700 | 39920715300 | 24350 | 24200 | 24500 | 24200 | 15281 |
| 509 | 20240116 | 104600 | 39548175900 | 24250 | 24300 | 24300 | 24050 | 9368 |
| 510 | 20240116 | 104500 | 39321172000 | 24300 | 24100 | 24300 | 24050 | 7749 |
| 511 | 20240116 | 104400 | 39133477750 | 24100 | 24000 | 24100 | 24000 | 1635 |
| 512 | 20240116 | 104300 | 39094151050 | 24000 | 24050 | 24050 | 23950 | 2674 |
| 513 | 20240116 | 104200 | 39029965000 | 24000 | 24050 | 24100 | 24000 | 3397 |
| 514 | 20240116 | 104100 | 38948206650 | 24000 | 23900 | 24050 | 23900 | 3274 |
| 515 | 20240116 | 104000 | 38869765500 | 23900 | 23950 | 24000 | 23850 | 1292 |
| 516 | 20240116 | 103900 | 38838864950 | 23950 | 23900 | 24000 | 23850 | 1977 |
| 517 | 20240116 | 103800 | 38791545400 | 23850 | 23950 | 23950 | 23850 | 3289 |
| 518 | 20240116 | 103700 | 38713056300 | 23900 | 23900 | 24000 | 23850 | 2121 |
| 519 | 20240116 | 103600 | 38662313050 | 23900 | 24100 | 24200 | 23900 | 5696 |
| 520 | 20240116 | 103500 | 38525310900 | 24100 | 24100 | 24150 | 23850 | 6755 |
| 521 | 20240116 | 103400 | 38363122500 | 24100 | 24150 | 24150 | 24050 | 4448 |
| 522 | 20240116 | 103300 | 38255919300 | 24150 | 23900 | 24200 | 23800 | 13942 |
| 523 | 20240116 | 103200 | 37920149350 | 23950 | 23800 | 23950 | 23700 | 6744 |
| 524 | 20240116 | 103100 | 37759044150 | 23850 | 23700 | 23850 | 23700 | 1730 |
| 525 | 20240116 | 103000 | 37717863300 | 23700 | 23750 | 23850 | 23700 | 3419 |
| 526 | 20240116 | 102900 | 37636630450 | 23800 | 23800 | 23800 | 23700 | 1455 |
| 527 | 20240116 | 102800 | 37602062500 | 23700 | 23700 | 23800 | 23600 | 11811 |
| 528 | 20240116 | 102700 | 37322822600 | 23750 | 23750 | 23950 | 23700 | 3233 |
| 529 | 20240116 | 102600 | 37245878750 | 23700 | 23850 | 23900 | 23650 | 6235 |
| 530 | 20240116 | 102500 | 37097624050 | 23850 | 24000 | 24000 | 23750 | 4824 |
| 531 | 20240116 | 102400 | 36982668400 | 23900 | 23800 | 24100 | 23800 | 26784 |
| 532 | 20240116 | 102300 | 36340070350 | 23850 | 23900 | 24000 | 23750 | 29992 |
| 533 | 20240116 | 102200 | 35622144300 | 23900 | 23800 | 23900 | 23700 | 37115 |
| 534 | 20240116 | 102100 | 34738701400 | 23800 | 23600 | 23800 | 23550 | 21843 |
| 535 | 20240116 | 102000 | 34221729550 | 23600 | 23450 | 23600 | 23450 | 6824 |
| 536 | 20240116 | 101900 | 34061238250 | 23450 | 23350 | 23450 | 23350 | 2119 |
| 537 | 20240116 | 101800 | 34011606550 | 23400 | 23400 | 23450 | 23350 | 1771 |
| 538 | 20240116 | 101700 | 33970152750 | 23350 | 23300 | 23400 | 23300 | 4304 |
| 539 | 20240116 | 101600 | 33869627350 | 23300 | 23400 | 23400 | 23300 | 3913 |
| 540 | 20240116 | 101500 | 33778360100 | 23400 | 23350 | 23500 | 23350 | 4350 |
| 541 | 20240116 | 101400 | 33676492650 | 23350 | 23350 | 23400 | 23300 | 3671 |
| 542 | 20240116 | 101300 | 33590914900 | 23350 | 23350 | 23400 | 23300 | 3946 |
| 543 | 20240116 | 101200 | 33498748500 | 23350 | 23350 | 23500 | 23300 | 7240 |
| 544 | 20240116 | 101100 | 33329250950 | 23350 | 23350 | 23400 | 23200 | 9459 |
| 545 | 20240116 | 101000 | 33108919900 | 23350 | 23300 | 23450 | 23250 | 15335 |
| 546 | 20240116 | 100900 | 32750626050 | 23350 | 23300 | 23350 | 23200 | 24187 |
| 547 | 20240116 | 100800 | 32187463050 | 23250 | 23000 | 23300 | 23000 | 17509 |
| 548 | 20240116 | 100700 | 31782573750 | 22950 | 22950 | 23000 | 22800 | 17140 |
| 549 | 20240116 | 100600 | 31390022200 | 22900 | 23000 | 23100 | 22800 | 18928 |
| 550 | 20240116 | 100500 | 30955688400 | 23050 | 22850 | 23050 | 22650 | 34235 |
| 551 | 20240116 | 100400 | 30176136050 | 22850 | 22900 | 23050 | 22700 | 56494 |
| 552 | 20240116 | 100300 | 28883831500 | 22900 | 22950 | 23100 | 22850 | 62885 |
| 553 | 20240116 | 100200 | 27440929200 | 23100 | 23100 | 23100 | 23100 | 0 |
| 554 | 20240116 | 100100 | 27440929200 | 23100 | 23550 | 23550 | 23100 | 41943 |
| 555 | 20240116 | 100000 | 26464764000 | 23550 | 23700 | 23700 | 23300 | 77746 |
| 556 | 20240116 | 095900 | 24636777600 | 23750 | 24150 | 24200 | 23700 | 42772 |
| 557 | 20240116 | 095800 | 23612032300 | 24150 | 24300 | 24300 | 24150 | 8041 |
| 558 | 20240116 | 095700 | 23417441850 | 24300 | 24400 | 24400 | 24300 | 2446 |
| 559 | 20240116 | 095600 | 23357916500 | 24350 | 24350 | 24400 | 24350 | 2137 |
| 560 | 20240116 | 095500 | 23305805450 | 24350 | 24350 | 24400 | 24350 | 2421 |
| 561 | 20240116 | 095400 | 23246756550 | 24350 | 24400 | 24400 | 24300 | 2614 |
| 562 | 20240116 | 095300 | 23183104850 | 24400 | 24350 | 24400 | 24300 | 2048 |
| 563 | 20240116 | 095200 | 23133214950 | 24350 | 24350 | 24450 | 24300 | 7096 |
| 564 | 20240116 | 095100 | 22960282200 | 24350 | 24300 | 24400 | 24250 | 2562 |
| 565 | 20240116 | 095000 | 22897935900 | 24350 | 24300 | 24400 | 24250 | 4232 |
| 566 | 20240116 | 094900 | 22794998050 | 24250 | 24350 | 24400 | 24250 | 3812 |
| 567 | 20240116 | 094800 | 22702290900 | 24300 | 24250 | 24350 | 24200 | 2977 |
| 568 | 20240116 | 094700 | 22630019300 | 24200 | 24050 | 24250 | 24000 | 6680 |
| 569 | 20240116 | 094600 | 22468850700 | 24050 | 24150 | 24250 | 24050 | 2598 |
| 570 | 20240116 | 094500 | 22406150050 | 24200 | 24050 | 24250 | 24000 | 5769 |
| 571 | 20240116 | 094400 | 22267343450 | 24000 | 24350 | 24350 | 24000 | 9857 |
| 572 | 20240116 | 094300 | 22029866900 | 24350 | 24300 | 24350 | 24200 | 2369 |
| 573 | 20240116 | 094200 | 21972393900 | 24250 | 24100 | 24300 | 24050 | 2254 |
| 574 | 20240116 | 094100 | 21917995050 | 24050 | 24100 | 24200 | 24050 | 5438 |
| 575 | 20240116 | 094000 | 21787006600 | 24150 | 24200 | 24200 | 24100 | 4776 |
| 576 | 20240116 | 093900 | 21671732550 | 24200 | 24200 | 24300 | 24150 | 5860 |
| 577 | 20240116 | 093800 | 21529787500 | 24200 | 24150 | 24250 | 24100 | 3873 |
| 578 | 20240116 | 093700 | 21436138000 | 24100 | 24200 | 24250 | 24050 | 12493 |
| 579 | 20240116 | 093600 | 21134638750 | 24250 | 24350 | 24400 | 24250 | 11929 |
| 580 | 20240116 | 093500 | 20844864900 | 24350 | 24450 | 24450 | 24350 | 2846 |
| 581 | 20240116 | 093400 | 20775459100 | 24400 | 24500 | 24500 | 24400 | 7732 |
| 582 | 20240116 | 093300 | 20586533750 | 24450 | 24550 | 24600 | 24450 | 5652 |
| 583 | 20240116 | 093200 | 20448173350 | 24500 | 24600 | 24650 | 24500 | 8993 |
| 584 | 20240116 | 093100 | 20227343650 | 24600 | 24650 | 24700 | 24600 | 1967 |
| 585 | 20240116 | 093000 | 20178905550 | 24700 | 24700 | 24750 | 24650 | 2088 |
| 586 | 20240116 | 092900 | 20127334250 | 24600 | 24850 | 24900 | 24600 | 9167 |
| 587 | 20240116 | 092800 | 19900265000 | 24900 | 25000 | 25000 | 24800 | 5956 |
| 588 | 20240116 | 092700 | 19751740100 | 25000 | 24750 | 25050 | 24700 | 18007 |
| 589 | 20240116 | 092600 | 19302843250 | 24850 | 24500 | 25050 | 24500 | 26294 |
| 590 | 20240116 | 092500 | 18649538300 | 24500 | 24250 | 24750 | 24250 | 17753 |
| 591 | 20240116 | 092400 | 18212406400 | 24250 | 24500 | 24700 | 24250 | 28391 |
| 592 | 20240116 | 092300 | 17516285900 | 24400 | 24050 | 24500 | 23950 | 34754 |
| 593 | 20240116 | 092200 | 16678144550 | 24150 | 24300 | 24400 | 23900 | 62294 |
| 594 | 20240116 | 092100 | 15175478650 | 24300 | 24750 | 24850 | 24100 | 46407 |
| 595 | 20240116 | 092000 | 14042095200 | 24750 | 25050 | 25050 | 24750 | 19440 |
| 596 | 20240116 | 091900 | 13557542300 | 25050 | 25000 | 25100 | 24950 | 5745 |
| 597 | 20240116 | 091800 | 13413873800 | 25000 | 24900 | 25100 | 24800 | 8135 |
| 598 | 20240116 | 091700 | 13211226250 | 24900 | 25050 | 25150 | 24900 | 5044 |
| 599 | 20240116 | 091600 | 13085052350 | 25000 | 25150 | 25200 | 24800 | 19482 |
| 600 | 20240116 | 091500 | 12598750550 | 25150 | 25400 | 25500 | 25150 | 7640 |
| 601 | 20240116 | 091400 | 12405449350 | 25450 | 25250 | 25500 | 25250 | 8212 |
| 602 | 20240116 | 091300 | 12197103750 | 25250 | 25500 | 25550 | 25150 | 19445 |
| 603 | 20240116 | 091200 | 11703307300 | 25500 | 25500 | 25550 | 25450 | 9989 |
| 604 | 20240116 | 091100 | 11448535800 | 25400 | 25300 | 25750 | 25300 | 40464 |
| 605 | 20240116 | 091000 | 10412269400 | 25300 | 25400 | 25550 | 25300 | 16083 |
| 606 | 20240116 | 090900 | 10002902200 | 25400 | 25300 | 25450 | 25200 | 11977 |
| 607 | 20240116 | 090800 | 9699213050 | 25300 | 25400 | 25550 | 25200 | 31186 |
| 608 | 20240116 | 090700 | 8906041800 | 25400 | 25200 | 25700 | 24950 | 43523 |
| 609 | 20240116 | 090600 | 7799261800 | 25200 | 25050 | 25250 | 24800 | 10862 |
| 610 | 20240116 | 090500 | 7527039650 | 25000 | 25200 | 25300 | 24800 | 31984 |
| 611 | 20240116 | 090400 | 6724511350 | 25200 | 25050 | 25450 | 24900 | 30602 |
| 612 | 20240116 | 090300 | 5952267900 | 25100 | 24800 | 25200 | 24750 | 19077 |
| 613 | 20240116 | 090200 | 5476253950 | 24800 | 24850 | 24850 | 24650 | 20437 |
| 614 | 20240116 | 090100 | 4970197500 | 24850 | 24950 | 25150 | 24600 | 67045 |
| 615 | 20240116 | 090000 | 3304470950 | 24700 | 25650 | 25650 | 24500 | 124862 |