34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240117 | 191200 | 55894820150 | 43050 | 43050 | 43050 | 43050 | 35032 |
| 3 | 20240117 | 191100 | 55894820150 | 43050 | 43050 | 43050 | 43050 | 0 |
| 4 | 20240117 | 191000 | 55894820150 | 43050 | 43050 | 43050 | 43050 | 0 |
| 5 | 20240117 | 190900 | 55894820150 | 43050 | 43050 | 43050 | 43050 | 0 |
| 6 | 20240117 | 190800 | 55894820150 | 43050 | 43050 | 43050 | 43050 | 0 |
| 7 | 20240117 | 190700 | 55894820150 | 43050 | 43050 | 43050 | 43050 | 0 |
| 8 | 20240117 | 190600 | 55894820150 | 43050 | 43050 | 43050 | 43050 | 0 |
| 9 | 20240117 | 190500 | 55894820150 | 43050 | 43050 | 43050 | 43050 | 0 |
| 10 | 20240117 | 190400 | 55894820150 | 43050 | 43050 | 43050 | 43050 | 0 |
| 11 | 20240117 | 190300 | 55894820150 | 43050 | 43050 | 43050 | 43050 | 0 |
| 12 | 20240117 | 190200 | 55894820150 | 43050 | 43050 | 43050 | 43050 | 0 |
| 13 | 20240117 | 190100 | 55894820150 | 43050 | 43050 | 43050 | 43050 | 0 |
| 14 | 20240117 | 190000 | 55894820150 | 43050 | 43050 | 43050 | 43050 | 0 |
| 15 | 20240117 | 185900 | 55894820150 | 43050 | 43050 | 43050 | 43050 | 0 |
| 16 | 20240117 | 185800 | 55894820150 | 43050 | 43050 | 43050 | 43050 | 0 |
| 17 | 20240117 | 185700 | 55894820150 | 43050 | 43050 | 43050 | 43050 | 0 |
| 18 | 20240117 | 185600 | 55894820150 | 43050 | 43050 | 43050 | 43050 | 0 |
| 19 | 20240117 | 185500 | 55894820150 | 43050 | 43050 | 43050 | 43050 | 0 |
| 20 | 20240117 | 185400 | 55894820150 | 43050 | 43050 | 43050 | 43050 | 0 |
| 21 | 20240117 | 185300 | 55894820150 | 43050 | 43050 | 43050 | 43050 | 0 |
| 22 | 20240117 | 185200 | 55894820150 | 43050 | 43050 | 43050 | 43050 | 0 |
| 23 | 20240117 | 185100 | 55894820150 | 43050 | 43050 | 43050 | 43050 | 0 |
| 24 | 20240117 | 185000 | 55894820150 | 43050 | 43050 | 43050 | 43050 | 0 |
| 25 | 20240117 | 184900 | 55894820150 | 43050 | 43050 | 43050 | 43050 | 0 |
| 26 | 20240117 | 184800 | 55894820150 | 43050 | 43050 | 43050 | 43050 | 0 |
| 27 | 20240117 | 184700 | 55894820150 | 43050 | 43050 | 43050 | 43050 | 0 |
| 28 | 20240117 | 184600 | 55894820150 | 43050 | 43050 | 43050 | 43050 | 0 |
| 29 | 20240117 | 184500 | 55894820150 | 43050 | 43050 | 43050 | 43050 | 0 |
| 30 | 20240117 | 184400 | 55894820150 | 43050 | 43050 | 43050 | 43050 | 0 |
| 31 | 20240117 | 184300 | 55894820150 | 43050 | 43050 | 43050 | 43050 | 0 |
| 32 | 20240117 | 184200 | 55894820150 | 43050 | 43050 | 43050 | 43050 | 35032 |
| 33 | 20240117 | 184100 | 55894820150 | 43050 | 43050 | 43050 | 43050 | 0 |
| 34 | 20240117 | 184000 | 55894820150 | 43050 | 43050 | 43050 | 43050 | 0 |
| 35 | 20240117 | 183900 | 55894820150 | 43050 | 43050 | 43050 | 43050 | 0 |
| 36 | 20240117 | 183800 | 55894820150 | 43050 | 43050 | 43050 | 43050 | 0 |
| 37 | 20240117 | 183700 | 55894820150 | 43050 | 43050 | 43050 | 43050 | 0 |
| 38 | 20240117 | 183600 | 55894820150 | 43050 | 43050 | 43050 | 43050 | 0 |
| 39 | 20240117 | 183500 | 55894820150 | 43050 | 43050 | 43050 | 43050 | 0 |
| 40 | 20240117 | 183400 | 55894820150 | 43050 | 43050 | 43050 | 43050 | 0 |
| 41 | 20240117 | 183300 | 55894820150 | 43050 | 43050 | 43050 | 43050 | 0 |
| 42 | 20240117 | 183200 | 55894820150 | 43050 | 43050 | 43050 | 43050 | 0 |
| 43 | 20240117 | 183100 | 55894820150 | 43050 | 43050 | 43050 | 43050 | 0 |
| 44 | 20240117 | 183000 | 55894820150 | 43050 | 43050 | 43050 | 43050 | 0 |
| 45 | 20240117 | 182900 | 55894820150 | 43050 | 43050 | 43050 | 43050 | 0 |
| 46 | 20240117 | 182800 | 55894820150 | 43050 | 43050 | 43050 | 43050 | 0 |
| 47 | 20240117 | 182700 | 55894820150 | 43050 | 43050 | 43050 | 43050 | 0 |
| 48 | 20240117 | 182600 | 55894820150 | 43050 | 43050 | 43050 | 43050 | 0 |
| 49 | 20240117 | 182500 | 55894820150 | 43050 | 43050 | 43050 | 43050 | 0 |
| 50 | 20240117 | 182400 | 55894820150 | 43050 | 43050 | 43050 | 43050 | 0 |
| 51 | 20240117 | 182300 | 55894820150 | 43050 | 43050 | 43050 | 43050 | 0 |
| 52 | 20240117 | 182200 | 55894820150 | 43050 | 43050 | 43050 | 43050 | 0 |
| 53 | 20240117 | 182100 | 55894820150 | 43050 | 43050 | 43050 | 43050 | 0 |
| 54 | 20240117 | 182000 | 55894820150 | 43050 | 43050 | 43050 | 43050 | 0 |
| 55 | 20240117 | 181900 | 55894820150 | 43050 | 43050 | 43050 | 43050 | 0 |
| 56 | 20240117 | 181800 | 55894820150 | 43050 | 43050 | 43050 | 43050 | 0 |
| 57 | 20240117 | 181700 | 55894820150 | 43050 | 43050 | 43050 | 43050 | 0 |
| 58 | 20240117 | 181600 | 55894820150 | 43050 | 43050 | 43050 | 43050 | 0 |
| 59 | 20240117 | 181500 | 55894820150 | 43050 | 43050 | 43050 | 43050 | 0 |
| 60 | 20240117 | 181400 | 55894820150 | 43050 | 43050 | 43050 | 43050 | 0 |
| 61 | 20240117 | 181300 | 55894820150 | 43050 | 43050 | 43050 | 43050 | 0 |
| 62 | 20240117 | 181200 | 55894820150 | 43050 | 43050 | 43050 | 43050 | 35032 |
| 63 | 20240117 | 181100 | 55894820150 | 43050 | 43050 | 43050 | 43050 | 0 |
| 64 | 20240117 | 181000 | 55894820150 | 43050 | 43050 | 43050 | 43050 | 0 |
| 65 | 20240117 | 180900 | 55894820150 | 43050 | 43050 | 43050 | 43050 | 0 |
| 66 | 20240117 | 180800 | 55894820150 | 43050 | 43050 | 43050 | 43050 | 0 |
| 67 | 20240117 | 180700 | 55894820150 | 43050 | 43050 | 43050 | 43050 | 0 |
| 68 | 20240117 | 180600 | 55894820150 | 43050 | 43050 | 43050 | 43050 | 0 |
| 69 | 20240117 | 180500 | 55894820150 | 43050 | 43050 | 43050 | 43050 | 0 |
| 70 | 20240117 | 180400 | 55894820150 | 43050 | 43050 | 43050 | 43050 | 0 |
| 71 | 20240117 | 180300 | 55894820150 | 43050 | 43050 | 43050 | 43050 | 0 |
| 72 | 20240117 | 180200 | 55894820150 | 43050 | 43050 | 43050 | 43050 | 0 |
| 73 | 20240117 | 180100 | 55894820150 | 43050 | 43050 | 43050 | 43050 | 0 |
| 74 | 20240117 | 180000 | 55894820150 | 43050 | 43050 | 43050 | 43050 | 0 |
| 75 | 20240117 | 175900 | 55894820150 | 43050 | 43050 | 43050 | 43050 | 0 |
| 76 | 20240117 | 175800 | 55894820150 | 43050 | 43050 | 43050 | 43050 | 0 |
| 77 | 20240117 | 175700 | 55894820150 | 43050 | 43050 | 43050 | 43050 | 0 |
| 78 | 20240117 | 175600 | 55894820150 | 43050 | 43050 | 43050 | 43050 | 0 |
| 79 | 20240117 | 175500 | 55894820150 | 43050 | 43050 | 43050 | 43050 | 0 |
| 80 | 20240117 | 175400 | 55894820150 | 43050 | 43050 | 43050 | 43050 | 0 |
| 81 | 20240117 | 175300 | 55894820150 | 43050 | 43050 | 43050 | 43050 | 0 |
| 82 | 20240117 | 175200 | 55894820150 | 43050 | 43050 | 43050 | 43050 | 0 |
| 83 | 20240117 | 175100 | 55894820150 | 43050 | 43050 | 43050 | 43050 | 0 |
| 84 | 20240117 | 175000 | 55894820150 | 43050 | 43050 | 43050 | 43050 | 0 |
| 85 | 20240117 | 174900 | 55894820150 | 43050 | 43050 | 43050 | 43050 | 0 |
| 86 | 20240117 | 174800 | 55894820150 | 43050 | 43050 | 43050 | 43050 | 0 |
| 87 | 20240117 | 174700 | 55894820150 | 43050 | 43050 | 43050 | 43050 | 0 |
| 88 | 20240117 | 174600 | 55894820150 | 43050 | 43050 | 43050 | 43050 | 0 |
| 89 | 20240117 | 174500 | 55894820150 | 43050 | 43050 | 43050 | 43050 | 0 |
| 90 | 20240117 | 174400 | 55894820150 | 43050 | 43050 | 43050 | 43050 | 0 |
| 91 | 20240117 | 174300 | 55894820150 | 43050 | 43050 | 43050 | 43050 | 0 |
| 92 | 20240117 | 174200 | 55894820150 | 43050 | 43050 | 43050 | 43050 | 35032 |
| 93 | 20240117 | 174100 | 55894820150 | 43050 | 43050 | 43050 | 43050 | 0 |
| 94 | 20240117 | 174000 | 55894820150 | 43050 | 43050 | 43050 | 43050 | 0 |
| 95 | 20240117 | 173900 | 55894820150 | 43050 | 43050 | 43050 | 43050 | 0 |
| 96 | 20240117 | 173800 | 55894820150 | 43050 | 43050 | 43050 | 43050 | 0 |
| 97 | 20240117 | 173700 | 55894820150 | 43050 | 43050 | 43050 | 43050 | 0 |
| 98 | 20240117 | 173600 | 55894820150 | 43050 | 43050 | 43050 | 43050 | 0 |
| 99 | 20240117 | 173500 | 55894820150 | 43050 | 43050 | 43050 | 43050 | 0 |
| 100 | 20240117 | 173400 | 55894820150 | 43050 | 43050 | 43050 | 43050 | 0 |
| 101 | 20240117 | 173300 | 55894820150 | 43050 | 43050 | 43050 | 43050 | 0 |
| 102 | 20240117 | 173200 | 55894820150 | 43050 | 43050 | 43050 | 43050 | 0 |
| 103 | 20240117 | 173100 | 55894820150 | 43050 | 43050 | 43050 | 43050 | 0 |
| 104 | 20240117 | 173000 | 55894820150 | 43050 | 43050 | 43050 | 43050 | 0 |
| 105 | 20240117 | 172900 | 55894820150 | 43050 | 43050 | 43050 | 43050 | 0 |
| 106 | 20240117 | 172800 | 55894820150 | 43050 | 43050 | 43050 | 43050 | 0 |
| 107 | 20240117 | 172700 | 55894820150 | 43050 | 43050 | 43050 | 43050 | 0 |
| 108 | 20240117 | 172600 | 55894820150 | 43050 | 43050 | 43050 | 43050 | 0 |
| 109 | 20240117 | 172500 | 55894820150 | 43050 | 43050 | 43050 | 43050 | 0 |
| 110 | 20240117 | 172400 | 55894820150 | 43050 | 43050 | 43050 | 43050 | 0 |
| 111 | 20240117 | 172300 | 55894820150 | 43050 | 43050 | 43050 | 43050 | 0 |
| 112 | 20240117 | 172200 | 55894820150 | 43050 | 43050 | 43050 | 43050 | 0 |
| 113 | 20240117 | 172100 | 55894820150 | 43050 | 43050 | 43050 | 43050 | 0 |
| 114 | 20240117 | 172000 | 55894820150 | 43050 | 43050 | 43050 | 43050 | 0 |
| 115 | 20240117 | 171900 | 55894820150 | 43050 | 43050 | 43050 | 43050 | 0 |
| 116 | 20240117 | 171800 | 55894820150 | 43050 | 43050 | 43050 | 43050 | 0 |
| 117 | 20240117 | 171700 | 55894820150 | 43050 | 43050 | 43050 | 43050 | 0 |
| 118 | 20240117 | 171600 | 55894820150 | 43050 | 43050 | 43050 | 43050 | 0 |
| 119 | 20240117 | 171500 | 55894820150 | 43050 | 43050 | 43050 | 43050 | 0 |
| 120 | 20240117 | 171400 | 55894820150 | 43050 | 43050 | 43050 | 43050 | 0 |
| 121 | 20240117 | 171300 | 55894820150 | 43050 | 43050 | 43050 | 43050 | 0 |
| 122 | 20240117 | 171200 | 55894820150 | 43050 | 43050 | 43050 | 43050 | 35032 |
| 123 | 20240117 | 171100 | 55894820150 | 43050 | 43050 | 43050 | 43050 | 0 |
| 124 | 20240117 | 171000 | 55894820150 | 43050 | 43050 | 43050 | 43050 | 0 |
| 125 | 20240117 | 170900 | 55894820150 | 43050 | 43050 | 43050 | 43050 | 0 |
| 126 | 20240117 | 170800 | 55894820150 | 43050 | 43050 | 43050 | 43050 | 0 |
| 127 | 20240117 | 170700 | 55894820150 | 43050 | 43050 | 43050 | 43050 | 0 |
| 128 | 20240117 | 170600 | 55894820150 | 43050 | 43050 | 43050 | 43050 | 0 |
| 129 | 20240117 | 170500 | 55894820150 | 43050 | 43050 | 43050 | 43050 | 0 |
| 130 | 20240117 | 170400 | 55894820150 | 43050 | 43050 | 43050 | 43050 | 0 |
| 131 | 20240117 | 170300 | 55894820150 | 43050 | 43050 | 43050 | 43050 | 0 |
| 132 | 20240117 | 170200 | 55894820150 | 43050 | 43050 | 43050 | 43050 | 0 |
| 133 | 20240117 | 170100 | 55894820150 | 43050 | 43050 | 43050 | 43050 | 0 |
| 134 | 20240117 | 170000 | 55894820150 | 43050 | 43050 | 43050 | 43050 | 0 |
| 135 | 20240117 | 165900 | 55894820150 | 43050 | 43050 | 43050 | 43050 | 0 |
| 136 | 20240117 | 165800 | 55894820150 | 43050 | 43050 | 43050 | 43050 | 0 |
| 137 | 20240117 | 165700 | 55894820150 | 43050 | 43050 | 43050 | 43050 | 0 |
| 138 | 20240117 | 165600 | 55894820150 | 43050 | 43050 | 43050 | 43050 | 0 |
| 139 | 20240117 | 165500 | 55894820150 | 43050 | 43050 | 43050 | 43050 | 0 |
| 140 | 20240117 | 165400 | 55894820150 | 43050 | 43050 | 43050 | 43050 | 0 |
| 141 | 20240117 | 165300 | 55894820150 | 43050 | 43050 | 43050 | 43050 | 0 |
| 142 | 20240117 | 165200 | 55894820150 | 43050 | 43050 | 43050 | 43050 | 0 |
| 143 | 20240117 | 165100 | 55894820150 | 43050 | 43050 | 43050 | 43050 | 0 |
| 144 | 20240117 | 165000 | 55894820150 | 43050 | 43050 | 43050 | 43050 | 0 |
| 145 | 20240117 | 164900 | 55894820150 | 43050 | 43050 | 43050 | 43050 | 0 |
| 146 | 20240117 | 164800 | 55894820150 | 43050 | 43050 | 43050 | 43050 | 0 |
| 147 | 20240117 | 164700 | 55894820150 | 43050 | 43050 | 43050 | 43050 | 0 |
| 148 | 20240117 | 164600 | 55894820150 | 43050 | 43050 | 43050 | 43050 | 0 |
| 149 | 20240117 | 164500 | 55894820150 | 43050 | 43050 | 43050 | 43050 | 0 |
| 150 | 20240117 | 164400 | 55894820150 | 43050 | 43050 | 43050 | 43050 | 0 |
| 151 | 20240117 | 164300 | 55894820150 | 43050 | 43050 | 43050 | 43050 | 0 |
| 152 | 20240117 | 164200 | 55894820150 | 43050 | 43050 | 43050 | 43050 | 35032 |
| 153 | 20240117 | 164100 | 55894820150 | 43050 | 43050 | 43050 | 43050 | 0 |
| 154 | 20240117 | 164000 | 55894820150 | 43050 | 43050 | 43050 | 43050 | 0 |
| 155 | 20240117 | 163900 | 55894820150 | 43050 | 43050 | 43050 | 43050 | 0 |
| 156 | 20240117 | 163800 | 55894820150 | 43050 | 43050 | 43050 | 43050 | 0 |
| 157 | 20240117 | 163700 | 55894820150 | 43050 | 43050 | 43050 | 43050 | 0 |
| 158 | 20240117 | 163600 | 55894820150 | 43050 | 43050 | 43050 | 43050 | 0 |
| 159 | 20240117 | 163500 | 55894820150 | 43050 | 43050 | 43050 | 43050 | 0 |
| 160 | 20240117 | 163400 | 55894820150 | 43050 | 43050 | 43050 | 43050 | 0 |
| 161 | 20240117 | 163300 | 55894820150 | 43050 | 43050 | 43050 | 43050 | 0 |
| 162 | 20240117 | 163200 | 55894820150 | 43050 | 43050 | 43050 | 43050 | 0 |
| 163 | 20240117 | 163100 | 55894820150 | 43050 | 43050 | 43050 | 43050 | 0 |
| 164 | 20240117 | 163000 | 55894820150 | 43050 | 43050 | 43050 | 43050 | 0 |
| 165 | 20240117 | 162900 | 55894820150 | 43050 | 43050 | 43050 | 43050 | 0 |
| 166 | 20240117 | 162800 | 55894820150 | 43050 | 43050 | 43050 | 43050 | 0 |
| 167 | 20240117 | 162700 | 55894820150 | 43050 | 43050 | 43050 | 43050 | 0 |
| 168 | 20240117 | 162600 | 55894820150 | 43050 | 43050 | 43050 | 43050 | 0 |
| 169 | 20240117 | 162500 | 55894820150 | 43050 | 43050 | 43050 | 43050 | 0 |
| 170 | 20240117 | 162400 | 55894820150 | 43050 | 43050 | 43050 | 43050 | 0 |
| 171 | 20240117 | 162300 | 55894820150 | 43050 | 43050 | 43050 | 43050 | 0 |
| 172 | 20240117 | 162200 | 55894820150 | 43050 | 43050 | 43050 | 43050 | 0 |
| 173 | 20240117 | 162100 | 55894820150 | 43050 | 43050 | 43050 | 43050 | 0 |
| 174 | 20240117 | 162000 | 55894820150 | 43050 | 43050 | 43050 | 43050 | 0 |
| 175 | 20240117 | 161900 | 55894820150 | 43050 | 43050 | 43050 | 43050 | 0 |
| 176 | 20240117 | 161800 | 55894820150 | 43050 | 43050 | 43050 | 43050 | 0 |
| 177 | 20240117 | 161700 | 55894820150 | 43050 | 43050 | 43050 | 43050 | 0 |
| 178 | 20240117 | 161600 | 55894820150 | 43050 | 43050 | 43050 | 43050 | 0 |
| 179 | 20240117 | 161500 | 55894820150 | 43050 | 43050 | 43050 | 43050 | 0 |
| 180 | 20240117 | 161400 | 55894820150 | 43050 | 43050 | 43050 | 43050 | 0 |
| 181 | 20240117 | 161300 | 55894820150 | 43050 | 43050 | 43050 | 43050 | 0 |
| 182 | 20240117 | 161200 | 55894820150 | 43050 | 43050 | 43050 | 43050 | 35032 |
| 183 | 20240117 | 161100 | 55894820150 | 43050 | 43050 | 43050 | 43050 | 0 |
| 184 | 20240117 | 161000 | 55894820150 | 43050 | 43050 | 43050 | 43050 | 0 |
| 185 | 20240117 | 160900 | 55894820150 | 43050 | 43050 | 43050 | 43050 | 0 |
| 186 | 20240117 | 160800 | 55894820150 | 43050 | 43050 | 43050 | 43050 | 0 |
| 187 | 20240117 | 160700 | 55894820150 | 43050 | 43050 | 43050 | 43050 | 0 |
| 188 | 20240117 | 160600 | 55894820150 | 43050 | 43050 | 43050 | 43050 | 0 |
| 189 | 20240117 | 160500 | 55894820150 | 43050 | 43050 | 43050 | 43050 | 0 |
| 190 | 20240117 | 160400 | 55894820150 | 43050 | 43050 | 43050 | 43050 | 0 |
| 191 | 20240117 | 160300 | 55894820150 | 43050 | 43050 | 43050 | 43050 | 0 |
| 192 | 20240117 | 160200 | 55894820150 | 43050 | 43050 | 43050 | 43050 | 0 |
| 193 | 20240117 | 160100 | 55894820150 | 43050 | 43050 | 43050 | 43050 | 0 |
| 194 | 20240117 | 160000 | 55894820150 | 43050 | 43050 | 43050 | 43050 | 0 |
| 195 | 20240117 | 155900 | 55894820150 | 43050 | 43050 | 43050 | 43050 | 0 |
| 196 | 20240117 | 155800 | 55894820150 | 43050 | 43050 | 43050 | 43050 | 0 |
| 197 | 20240117 | 155700 | 55894820150 | 43050 | 43050 | 43050 | 43050 | 0 |
| 198 | 20240117 | 155600 | 55894820150 | 43050 | 43050 | 43050 | 43050 | 0 |
| 199 | 20240117 | 155500 | 55894820150 | 43050 | 43050 | 43050 | 43050 | 0 |
| 200 | 20240117 | 155400 | 55894820150 | 43050 | 43050 | 43050 | 43050 | 0 |
| 201 | 20240117 | 155300 | 55894820150 | 43050 | 43050 | 43050 | 43050 | 0 |
| 202 | 20240117 | 155200 | 55894820150 | 43050 | 43050 | 43050 | 43050 | 0 |
| 203 | 20240117 | 155100 | 55894820150 | 43050 | 43050 | 43050 | 43050 | 0 |
| 204 | 20240117 | 155000 | 55894820150 | 43050 | 43050 | 43050 | 43050 | 0 |
| 205 | 20240117 | 154900 | 55894820150 | 43050 | 43050 | 43050 | 43050 | 0 |
| 206 | 20240117 | 154800 | 55894820150 | 43050 | 43050 | 43050 | 43050 | 0 |
| 207 | 20240117 | 154700 | 55894820150 | 43050 | 43050 | 43050 | 43050 | 0 |
| 208 | 20240117 | 154600 | 55894820150 | 43050 | 43050 | 43050 | 43050 | 0 |
| 209 | 20240117 | 154500 | 55894820150 | 43050 | 43050 | 43050 | 43050 | 0 |
| 210 | 20240117 | 154400 | 55894820150 | 43050 | 43050 | 43050 | 43050 | 0 |
| 211 | 20240117 | 154300 | 55894820150 | 43050 | 43050 | 43050 | 43050 | 0 |
| 212 | 20240117 | 154200 | 55894820150 | 43050 | 43050 | 43050 | 43050 | 35032 |
| 213 | 20240117 | 154100 | 55894820150 | 43050 | 43050 | 43050 | 43050 | 0 |
| 214 | 20240117 | 154000 | 55894820150 | 43050 | 43050 | 43050 | 43050 | 0 |
| 215 | 20240117 | 153900 | 55894820150 | 43050 | 43050 | 43050 | 43050 | 0 |
| 216 | 20240117 | 153800 | 55894820150 | 43050 | 43050 | 43050 | 43050 | 0 |
| 217 | 20240117 | 153700 | 55894820150 | 43050 | 43050 | 43050 | 43050 | 0 |
| 218 | 20240117 | 153600 | 55894820150 | 43050 | 43050 | 43050 | 43050 | 0 |
| 219 | 20240117 | 153500 | 55894820150 | 43050 | 43050 | 43050 | 43050 | 0 |
| 220 | 20240117 | 153400 | 55894820150 | 43050 | 43050 | 43050 | 43050 | 0 |
| 221 | 20240117 | 153300 | 55894820150 | 43050 | 43050 | 43050 | 43050 | 0 |
| 222 | 20240117 | 153200 | 55894820150 | 43050 | 43050 | 43050 | 43050 | 0 |
| 223 | 20240117 | 153100 | 55894820150 | 43050 | 43050 | 43050 | 43050 | 0 |
| 224 | 20240117 | 153000 | 55894820150 | 43050 | 43050 | 43050 | 43050 | 35032 |
| 225 | 20240117 | 152900 | 54386692550 | 43500 | 43500 | 43500 | 43500 | 0 |
| 226 | 20240117 | 152800 | 54386692550 | 43500 | 43500 | 43500 | 43500 | 0 |
| 227 | 20240117 | 152700 | 54386692550 | 43500 | 43500 | 43500 | 43500 | 0 |
| 228 | 20240117 | 152600 | 54386692550 | 43500 | 43500 | 43500 | 43500 | 0 |
| 229 | 20240117 | 152500 | 54386692550 | 43500 | 43500 | 43500 | 43500 | 0 |
| 230 | 20240117 | 152400 | 54386692550 | 43500 | 43500 | 43500 | 43500 | 0 |
| 231 | 20240117 | 152300 | 54386692550 | 43500 | 43500 | 43500 | 43500 | 0 |
| 232 | 20240117 | 152200 | 54386692550 | 43500 | 43500 | 43500 | 43500 | 0 |
| 233 | 20240117 | 152100 | 54386692550 | 43500 | 43500 | 43500 | 43500 | 0 |
| 234 | 20240117 | 152000 | 54386692550 | 43500 | 43500 | 43500 | 43500 | 0 |
| 235 | 20240117 | 151900 | 54386692550 | 43500 | 43350 | 43550 | 43300 | 5020 |
| 236 | 20240117 | 151800 | 54168595600 | 43350 | 43250 | 43400 | 43250 | 4276 |
| 237 | 20240117 | 151700 | 53983272900 | 43250 | 43400 | 43450 | 43250 | 5393 |
| 238 | 20240117 | 151600 | 53749629050 | 43400 | 43550 | 43650 | 43400 | 10210 |
| 239 | 20240117 | 151500 | 53305246650 | 43600 | 43350 | 43600 | 43300 | 7841 |
| 240 | 20240117 | 151400 | 52963905750 | 43350 | 43300 | 43350 | 43250 | 2109 |
| 241 | 20240117 | 151300 | 52872573550 | 43300 | 43300 | 43350 | 43250 | 1832 |
| 242 | 20240117 | 151200 | 52793265150 | 43250 | 43200 | 43300 | 43150 | 3000 |
| 243 | 20240117 | 151100 | 52663599150 | 43250 | 43350 | 43350 | 43200 | 3177 |
| 244 | 20240117 | 151000 | 52526093550 | 43350 | 43350 | 43450 | 43250 | 4606 |
| 245 | 20240117 | 150900 | 52326525900 | 43350 | 43400 | 43450 | 43300 | 5116 |
| 246 | 20240117 | 150800 | 52104646950 | 43350 | 43550 | 43550 | 43350 | 10216 |
| 247 | 20240117 | 150700 | 51660313350 | 43550 | 43550 | 43600 | 43500 | 6506 |
| 248 | 20240117 | 150600 | 51377025500 | 43550 | 43500 | 43600 | 43500 | 10244 |
| 249 | 20240117 | 150500 | 50930998350 | 43450 | 43550 | 43600 | 43400 | 17213 |
| 250 | 20240117 | 150400 | 50181712900 | 43550 | 43450 | 43600 | 43450 | 7723 |
| 251 | 20240117 | 150300 | 49845550750 | 43450 | 43300 | 43550 | 43300 | 14440 |
| 252 | 20240117 | 150200 | 49218053150 | 43300 | 43150 | 43300 | 43100 | 26245 |
| 253 | 20240117 | 150100 | 48083549050 | 43150 | 43050 | 43150 | 43050 | 3467 |
| 254 | 20240117 | 150000 | 47934118100 | 43100 | 43100 | 43100 | 43050 | 976 |
| 255 | 20240117 | 145900 | 47892056950 | 43050 | 43050 | 43100 | 43050 | 970 |
| 256 | 20240117 | 145800 | 47850295100 | 43050 | 43100 | 43150 | 43050 | 3653 |
| 257 | 20240117 | 145700 | 47692895100 | 43100 | 43050 | 43150 | 43050 | 18150 |
| 258 | 20240117 | 145600 | 46910746000 | 43050 | 42950 | 43050 | 42950 | 13212 |
| 259 | 20240117 | 145500 | 46342666350 | 42900 | 42800 | 42900 | 42800 | 3208 |
| 260 | 20240117 | 145400 | 46205124700 | 42850 | 42750 | 42850 | 42750 | 2891 |
| 261 | 20240117 | 145300 | 46081327850 | 42750 | 42750 | 42800 | 42750 | 2572 |
| 262 | 20240117 | 145200 | 45971307050 | 42750 | 42750 | 42750 | 42700 | 784 |
| 263 | 20240117 | 145100 | 45937801800 | 42750 | 42750 | 42750 | 42700 | 1101 |
| 264 | 20240117 | 145000 | 45890749100 | 42700 | 42750 | 42800 | 42700 | 1468 |
| 265 | 20240117 | 144900 | 45828022000 | 42750 | 42700 | 42750 | 42700 | 921 |
| 266 | 20240117 | 144800 | 45788683800 | 42800 | 42700 | 42800 | 42650 | 4668 |
| 267 | 20240117 | 144700 | 45589033950 | 42700 | 42700 | 42750 | 42700 | 3921 |
| 268 | 20240117 | 144600 | 45421604950 | 42700 | 42750 | 42800 | 42700 | 1505 |
| 269 | 20240117 | 144500 | 45357263000 | 42800 | 42750 | 42850 | 42750 | 1665 |
| 270 | 20240117 | 144400 | 45286021300 | 42800 | 42800 | 42800 | 42750 | 136 |
| 271 | 20240117 | 144300 | 45280203900 | 42800 | 42800 | 42850 | 42800 | 667 |
| 272 | 20240117 | 144200 | 45251655800 | 42850 | 42800 | 42850 | 42800 | 1655 |
| 273 | 20240117 | 144100 | 45180806000 | 42800 | 42800 | 42900 | 42800 | 432 |
| 274 | 20240117 | 144000 | 45162307250 | 42850 | 42850 | 42900 | 42750 | 2368 |
| 275 | 20240117 | 143900 | 45060949050 | 42850 | 42800 | 42850 | 42800 | 133 |
| 276 | 20240117 | 143800 | 45055250400 | 42850 | 42850 | 42900 | 42850 | 1227 |
| 277 | 20240117 | 143700 | 45002672900 | 42900 | 42900 | 42900 | 42900 | 21 |
| 278 | 20240117 | 143600 | 45001772000 | 42900 | 42850 | 42900 | 42850 | 567 |
| 279 | 20240117 | 143500 | 44977462400 | 42850 | 42900 | 42950 | 42850 | 1407 |
| 280 | 20240117 | 143400 | 44917103550 | 42900 | 42850 | 42900 | 42850 | 1947 |
| 281 | 20240117 | 143300 | 44833644100 | 42900 | 42950 | 42950 | 42850 | 342 |
| 282 | 20240117 | 143200 | 44818970100 | 42900 | 42900 | 42950 | 42850 | 143 |
| 283 | 20240117 | 143100 | 44812832700 | 42900 | 42850 | 42950 | 42850 | 2815 |
| 284 | 20240117 | 143000 | 44692138650 | 42900 | 42950 | 42950 | 42850 | 2534 |
| 285 | 20240117 | 142900 | 44583432800 | 42900 | 43100 | 43100 | 42900 | 5018 |
| 286 | 20240117 | 142800 | 44367751000 | 43050 | 43050 | 43100 | 43000 | 1576 |
| 287 | 20240117 | 142700 | 44299906850 | 43000 | 42950 | 43050 | 42900 | 5256 |
| 288 | 20240117 | 142600 | 44073949600 | 42950 | 42950 | 43000 | 42900 | 2142 |
| 289 | 20240117 | 142500 | 43981965300 | 42900 | 42900 | 42950 | 42850 | 1349 |
| 290 | 20240117 | 142400 | 43924061900 | 42900 | 42800 | 42900 | 42800 | 2021 |
| 291 | 20240117 | 142300 | 43837459600 | 42800 | 42800 | 42800 | 42750 | 1446 |
| 292 | 20240117 | 142200 | 43775586450 | 42800 | 42750 | 42800 | 42700 | 309 |
| 293 | 20240117 | 142100 | 43762371200 | 42800 | 42700 | 42800 | 42700 | 799 |
| 294 | 20240117 | 142000 | 43728211800 | 42650 | 42750 | 42750 | 42650 | 778 |
| 295 | 20240117 | 141900 | 43694994100 | 42750 | 42700 | 42750 | 42700 | 390 |
| 296 | 20240117 | 141800 | 43678340500 | 42700 | 42750 | 42750 | 42650 | 910 |
| 297 | 20240117 | 141700 | 43639476100 | 42750 | 42650 | 42750 | 42650 | 5343 |
| 298 | 20240117 | 141600 | 43411359700 | 42650 | 42650 | 42700 | 42600 | 808 |
| 299 | 20240117 | 141500 | 43376914150 | 42650 | 42650 | 42650 | 42650 | 791 |
| 300 | 20240117 | 141400 | 43343178000 | 42650 | 42650 | 42650 | 42650 | 1235 |
| 301 | 20240117 | 141300 | 43290505250 | 42650 | 42650 | 42700 | 42650 | 1792 |
| 302 | 20240117 | 141200 | 43214074700 | 42650 | 42650 | 42700 | 42650 | 493 |
| 303 | 20240117 | 141100 | 43193046950 | 42700 | 42700 | 42700 | 42650 | 420 |
| 304 | 20240117 | 141000 | 43175117950 | 42700 | 42650 | 42700 | 42650 | 404 |
| 305 | 20240117 | 140900 | 43157884250 | 42700 | 42700 | 42700 | 42650 | 865 |
| 306 | 20240117 | 140800 | 43120976000 | 42700 | 42700 | 42700 | 42700 | 4 |
| 307 | 20240117 | 140700 | 43120805200 | 42700 | 42700 | 42700 | 42650 | 504 |
| 308 | 20240117 | 140600 | 43099299850 | 42700 | 42750 | 42800 | 42650 | 3828 |
| 309 | 20240117 | 140500 | 42935707750 | 42750 | 42800 | 42800 | 42750 | 870 |
| 310 | 20240117 | 140400 | 42898488700 | 42800 | 42850 | 42850 | 42750 | 2984 |
| 311 | 20240117 | 140300 | 42770771100 | 42850 | 42850 | 42900 | 42850 | 871 |
| 312 | 20240117 | 140200 | 42733448650 | 42850 | 42900 | 43000 | 42850 | 2221 |
| 313 | 20240117 | 140100 | 42638175100 | 43000 | 42950 | 43000 | 42950 | 1581 |
| 314 | 20240117 | 140000 | 42570270500 | 43000 | 42950 | 43000 | 42900 | 1224 |
| 315 | 20240117 | 135900 | 42517700550 | 42950 | 42850 | 42950 | 42850 | 1429 |
| 316 | 20240117 | 135800 | 42456412050 | 42850 | 42900 | 42900 | 42850 | 1217 |
| 317 | 20240117 | 135700 | 42404206950 | 42950 | 42900 | 42950 | 42900 | 698 |
| 318 | 20240117 | 135600 | 42374260250 | 42900 | 42850 | 42900 | 42850 | 230 |
| 319 | 20240117 | 135500 | 42364395300 | 42800 | 42850 | 42850 | 42800 | 466 |
| 320 | 20240117 | 135400 | 42344427750 | 42850 | 42900 | 42900 | 42800 | 1425 |
| 321 | 20240117 | 135300 | 42283362650 | 42900 | 42900 | 42950 | 42850 | 1661 |
| 322 | 20240117 | 135200 | 42212092450 | 42950 | 42950 | 43000 | 42900 | 3357 |
| 323 | 20240117 | 135100 | 42067888500 | 42950 | 43050 | 43100 | 42950 | 3352 |
| 324 | 20240117 | 135000 | 41923661800 | 43050 | 43100 | 43100 | 43050 | 1217 |
| 325 | 20240117 | 134900 | 41871216500 | 43100 | 43050 | 43100 | 43050 | 2732 |
| 326 | 20240117 | 134800 | 41753584850 | 43050 | 42950 | 43050 | 42950 | 2642 |
| 327 | 20240117 | 134700 | 41639947600 | 43000 | 42950 | 43050 | 42950 | 21316 |
| 328 | 20240117 | 134600 | 40723348800 | 42950 | 42900 | 42950 | 42850 | 3610 |
| 329 | 20240117 | 134500 | 40568482150 | 42900 | 42850 | 42900 | 42850 | 664 |
| 330 | 20240117 | 134400 | 40540015250 | 42850 | 42900 | 42900 | 42850 | 733 |
| 331 | 20240117 | 134300 | 40508606100 | 42850 | 42850 | 42900 | 42800 | 5590 |
| 332 | 20240117 | 134200 | 40269072900 | 42850 | 42700 | 42850 | 42650 | 7235 |
| 333 | 20240117 | 134100 | 39959688900 | 42700 | 42550 | 42700 | 42550 | 6320 |
| 334 | 20240117 | 134000 | 39690393300 | 42550 | 42550 | 42550 | 42550 | 828 |
| 335 | 20240117 | 133900 | 39655161900 | 42550 | 42500 | 42550 | 42500 | 2293 |
| 336 | 20240117 | 133800 | 39557595200 | 42500 | 42450 | 42500 | 42450 | 2145 |
| 337 | 20240117 | 133700 | 39466478300 | 42450 | 42450 | 42500 | 42450 | 1413 |
| 338 | 20240117 | 133600 | 39406495900 | 42500 | 42500 | 42550 | 42450 | 2326 |
| 339 | 20240117 | 133500 | 39307654150 | 42500 | 42550 | 42550 | 42500 | 1298 |
| 340 | 20240117 | 133400 | 39252488650 | 42550 | 42550 | 42600 | 42550 | 1538 |
| 341 | 20240117 | 133300 | 39187043050 | 42550 | 42550 | 42600 | 42550 | 374 |
| 342 | 20240117 | 133200 | 39171126100 | 42550 | 42600 | 42600 | 42550 | 871 |
| 343 | 20240117 | 133100 | 39134064800 | 42550 | 42550 | 42600 | 42550 | 503 |
| 344 | 20240117 | 133000 | 39112660850 | 42550 | 42550 | 42600 | 42550 | 1167 |
| 345 | 20240117 | 132900 | 39062994900 | 42550 | 42600 | 42600 | 42550 | 1868 |
| 346 | 20240117 | 132800 | 38983483100 | 42550 | 42600 | 42600 | 42550 | 475 |
| 347 | 20240117 | 132700 | 38963252700 | 42600 | 42600 | 42650 | 42600 | 443 |
| 348 | 20240117 | 132600 | 38944375150 | 42650 | 42600 | 42650 | 42600 | 408 |
| 349 | 20240117 | 132500 | 38926988900 | 42600 | 42600 | 42650 | 42600 | 265 |
| 350 | 20240117 | 132400 | 38915699300 | 42600 | 42650 | 42650 | 42600 | 4496 |
| 351 | 20240117 | 132300 | 38724168750 | 42650 | 42600 | 42650 | 42600 | 758 |
| 352 | 20240117 | 132200 | 38691840100 | 42650 | 42650 | 42650 | 42600 | 346 |
| 353 | 20240117 | 132100 | 38677087300 | 42650 | 42600 | 42700 | 42600 | 1624 |
| 354 | 20240117 | 132000 | 38607834150 | 42650 | 42650 | 42700 | 42650 | 2669 |
| 355 | 20240117 | 131900 | 38493970100 | 42650 | 42650 | 42700 | 42650 | 715 |
| 356 | 20240117 | 131800 | 38463474600 | 42650 | 42650 | 42650 | 42600 | 477 |
| 357 | 20240117 | 131700 | 38443132300 | 42650 | 42650 | 42650 | 42600 | 541 |
| 358 | 20240117 | 131600 | 38420059050 | 42650 | 42700 | 42700 | 42650 | 1084 |
| 359 | 20240117 | 131500 | 38373773500 | 42700 | 42700 | 42750 | 42700 | 249 |
| 360 | 20240117 | 131400 | 38363138050 | 42700 | 42700 | 42750 | 42700 | 372 |
| 361 | 20240117 | 131300 | 38347253350 | 42700 | 42650 | 42700 | 42650 | 1046 |
| 362 | 20240117 | 131200 | 38302609050 | 42650 | 42700 | 42700 | 42650 | 567 |
| 363 | 20240117 | 131100 | 38278426400 | 42700 | 42650 | 42750 | 42650 | 111 |
| 364 | 20240117 | 131000 | 38273688150 | 42650 | 42750 | 42750 | 42650 | 1870 |
| 365 | 20240117 | 130900 | 38193838150 | 42750 | 42750 | 42800 | 42750 | 785 |
| 366 | 20240117 | 130800 | 38160276350 | 42750 | 42750 | 42750 | 42700 | 552 |
| 367 | 20240117 | 130700 | 38136678450 | 42750 | 42750 | 42750 | 42750 | 3244 |
| 368 | 20240117 | 130600 | 37997997450 | 42750 | 42700 | 42750 | 42700 | 735 |
| 369 | 20240117 | 130500 | 37966587000 | 42700 | 42700 | 42750 | 42700 | 993 |
| 370 | 20240117 | 130400 | 37924179700 | 42700 | 42650 | 42750 | 42650 | 2927 |
| 371 | 20240117 | 130300 | 37799207350 | 42650 | 42700 | 42700 | 42650 | 1601 |
| 372 | 20240117 | 130200 | 37730903650 | 42650 | 42650 | 42650 | 42650 | 559 |
| 373 | 20240117 | 130100 | 37707062300 | 42650 | 42650 | 42650 | 42650 | 933 |
| 374 | 20240117 | 130000 | 37667269850 | 42650 | 42650 | 42650 | 42650 | 665 |
| 375 | 20240117 | 125900 | 37638907600 | 42650 | 42700 | 42700 | 42650 | 477 |
| 376 | 20240117 | 125800 | 37618563500 | 42650 | 42650 | 42650 | 42650 | 321 |
| 377 | 20240117 | 125700 | 37604872850 | 42600 | 42650 | 42650 | 42600 | 2115 |
| 378 | 20240117 | 125600 | 37514723350 | 42650 | 42650 | 42650 | 42600 | 148 |
| 379 | 20240117 | 125500 | 37508411300 | 42650 | 42650 | 42650 | 42600 | 451 |
| 380 | 20240117 | 125400 | 37489195450 | 42600 | 42650 | 42650 | 42600 | 1961 |
| 381 | 20240117 | 125300 | 37405653200 | 42650 | 42600 | 42700 | 42600 | 3026 |
| 382 | 20240117 | 125200 | 37276653600 | 42650 | 42650 | 42650 | 42600 | 1435 |
| 383 | 20240117 | 125100 | 37215456400 | 42650 | 42650 | 42650 | 42600 | 787 |
| 384 | 20240117 | 125000 | 37181923100 | 42650 | 42550 | 42650 | 42550 | 1378 |
| 385 | 20240117 | 124900 | 37123216500 | 42550 | 42500 | 42550 | 42500 | 681 |
| 386 | 20240117 | 124800 | 37094241250 | 42550 | 42550 | 42550 | 42500 | 96 |
| 387 | 20240117 | 124700 | 37090160150 | 42550 | 42500 | 42550 | 42500 | 210 |
| 388 | 20240117 | 124600 | 37081229350 | 42550 | 42550 | 42550 | 42500 | 988 |
| 389 | 20240117 | 124500 | 37039233750 | 42500 | 42550 | 42600 | 42500 | 516 |
| 390 | 20240117 | 124400 | 37017273100 | 42550 | 42550 | 42600 | 42500 | 2287 |
| 391 | 20240117 | 124300 | 36919959500 | 42550 | 42500 | 42550 | 42500 | 1240 |
| 392 | 20240117 | 124200 | 36867230100 | 42500 | 42550 | 42550 | 42500 | 217 |
| 393 | 20240117 | 124100 | 36858006350 | 42550 | 42500 | 42550 | 42500 | 506 |
| 394 | 20240117 | 124000 | 36836501250 | 42500 | 42450 | 42500 | 42450 | 233 |
| 395 | 20240117 | 123900 | 36826610350 | 42450 | 42500 | 42500 | 42400 | 731 |
| 396 | 20240117 | 123800 | 36795565800 | 42500 | 42500 | 42550 | 42450 | 3621 |
| 397 | 20240117 | 123700 | 36641845500 | 42450 | 42550 | 42550 | 42450 | 917 |
| 398 | 20240117 | 123600 | 36602867300 | 42550 | 42500 | 42550 | 42500 | 457 |
| 399 | 20240117 | 123500 | 36583444100 | 42550 | 42550 | 42600 | 42500 | 807 |
| 400 | 20240117 | 123400 | 36549115700 | 42550 | 42500 | 42600 | 42500 | 2234 |
| 401 | 20240117 | 123300 | 36454023100 | 42500 | 42550 | 42600 | 42500 | 1101 |
| 402 | 20240117 | 123200 | 36407182350 | 42550 | 42550 | 42600 | 42550 | 786 |
| 403 | 20240117 | 123100 | 36373733050 | 42550 | 42650 | 42650 | 42550 | 3475 |
| 404 | 20240117 | 123000 | 36225675050 | 42650 | 42600 | 42650 | 42600 | 366 |
| 405 | 20240117 | 122900 | 36210069000 | 42600 | 42650 | 42650 | 42600 | 258 |
| 406 | 20240117 | 122800 | 36199076550 | 42650 | 42650 | 42700 | 42600 | 1598 |
| 407 | 20240117 | 122700 | 36130923050 | 42650 | 42650 | 42650 | 42650 | 532 |
| 408 | 20240117 | 122600 | 36108233250 | 42650 | 42650 | 42650 | 42650 | 1140 |
| 409 | 20240117 | 122500 | 36059612250 | 42650 | 42650 | 42650 | 42600 | 819 |
| 410 | 20240117 | 122400 | 36024685050 | 42550 | 42600 | 42650 | 42550 | 1800 |
| 411 | 20240117 | 122300 | 35948003200 | 42600 | 42650 | 42650 | 42600 | 428 |
| 412 | 20240117 | 122200 | 35929751500 | 42600 | 42650 | 42650 | 42600 | 552 |
| 413 | 20240117 | 122100 | 35906211450 | 42650 | 42650 | 42650 | 42550 | 1320 |
| 414 | 20240117 | 122000 | 35849937200 | 42650 | 42600 | 42650 | 42550 | 3689 |
| 415 | 20240117 | 121900 | 35692717000 | 42600 | 42600 | 42600 | 42600 | 423 |
| 416 | 20240117 | 121800 | 35674697200 | 42600 | 42600 | 42650 | 42550 | 1576 |
| 417 | 20240117 | 121700 | 35607560900 | 42550 | 42500 | 42550 | 42500 | 1717 |
| 418 | 20240117 | 121600 | 35534509600 | 42500 | 42500 | 42500 | 42450 | 1987 |
| 419 | 20240117 | 121500 | 35450063800 | 42500 | 42450 | 42500 | 42450 | 2949 |
| 420 | 20240117 | 121400 | 35324784650 | 42450 | 42400 | 42450 | 42400 | 488 |
| 421 | 20240117 | 121300 | 35304090900 | 42400 | 42400 | 42450 | 42300 | 1436 |
| 422 | 20240117 | 121200 | 35243275200 | 42300 | 42350 | 42400 | 42300 | 4157 |
| 423 | 20240117 | 121100 | 35067331300 | 42350 | 42350 | 42450 | 42300 | 2535 |
| 424 | 20240117 | 121000 | 34959966100 | 42350 | 42400 | 42450 | 42300 | 2163 |
| 425 | 20240117 | 120900 | 34868311650 | 42350 | 42350 | 42400 | 42350 | 137 |
| 426 | 20240117 | 120800 | 34862506850 | 42350 | 42350 | 42400 | 42300 | 711 |
| 427 | 20240117 | 120700 | 34832403350 | 42350 | 42350 | 42400 | 42300 | 3222 |
| 428 | 20240117 | 120600 | 34696043950 | 42300 | 42350 | 42350 | 42300 | 1993 |
| 429 | 20240117 | 120500 | 34611715900 | 42300 | 42450 | 42450 | 42300 | 3718 |
| 430 | 20240117 | 120400 | 34454359950 | 42350 | 42450 | 42450 | 42350 | 958 |
| 431 | 20240117 | 120300 | 34413724800 | 42450 | 42400 | 42450 | 42400 | 117 |
| 432 | 20240117 | 120200 | 34408763400 | 42450 | 42450 | 42450 | 42350 | 956 |
| 433 | 20240117 | 120100 | 34368233050 | 42450 | 42400 | 42450 | 42350 | 1500 |
| 434 | 20240117 | 120000 | 34304681700 | 42350 | 42350 | 42450 | 42350 | 1487 |
| 435 | 20240117 | 115900 | 34241656550 | 42350 | 42450 | 42450 | 42350 | 1872 |
| 436 | 20240117 | 115800 | 34162324200 | 42450 | 42350 | 42450 | 42350 | 688 |
| 437 | 20240117 | 115700 | 34133149250 | 42400 | 42350 | 42400 | 42300 | 2855 |
| 438 | 20240117 | 115600 | 34012231300 | 42400 | 42450 | 42450 | 42350 | 2570 |
| 439 | 20240117 | 115500 | 33903213550 | 42450 | 42450 | 42500 | 42450 | 346 |
| 440 | 20240117 | 115400 | 33888525550 | 42500 | 42500 | 42500 | 42500 | 531 |
| 441 | 20240117 | 115300 | 33865958050 | 42500 | 42450 | 42500 | 42450 | 1528 |
| 442 | 20240117 | 115200 | 33801091400 | 42450 | 42450 | 42450 | 42400 | 1023 |
| 443 | 20240117 | 115100 | 33757681100 | 42450 | 42300 | 42450 | 42300 | 4921 |
| 444 | 20240117 | 115000 | 33549129750 | 42300 | 42400 | 42400 | 42300 | 20517 |
| 445 | 20240117 | 114900 | 32680840750 | 42350 | 42400 | 42450 | 42350 | 5240 |
| 446 | 20240117 | 114800 | 32458652500 | 42400 | 42450 | 42500 | 42400 | 3449 |
| 447 | 20240117 | 114700 | 32312265600 | 42450 | 42500 | 42550 | 42450 | 1425 |
| 448 | 20240117 | 114600 | 32251743550 | 42550 | 42500 | 42550 | 42500 | 1466 |
| 449 | 20240117 | 114500 | 32189419700 | 42500 | 42550 | 42550 | 42500 | 3914 |
| 450 | 20240117 | 114400 | 32023070000 | 42550 | 42550 | 42550 | 42500 | 2035 |
| 451 | 20240117 | 114300 | 31936516550 | 42550 | 42600 | 42600 | 42500 | 1661 |
| 452 | 20240117 | 114200 | 31865822950 | 42500 | 42550 | 42600 | 42500 | 1510 |
| 453 | 20240117 | 114100 | 31801543150 | 42600 | 42550 | 42600 | 42550 | 658 |
| 454 | 20240117 | 114000 | 31773545150 | 42550 | 42550 | 42550 | 42550 | 821 |
| 455 | 20240117 | 113900 | 31738611600 | 42550 | 42600 | 42650 | 42500 | 13693 |
| 456 | 20240117 | 113800 | 31155815000 | 42600 | 42600 | 42650 | 42600 | 412 |
| 457 | 20240117 | 113700 | 31138261750 | 42600 | 42600 | 42650 | 42600 | 372 |
| 458 | 20240117 | 113600 | 31122413350 | 42600 | 42600 | 42600 | 42550 | 1125 |
| 459 | 20240117 | 113500 | 31074490150 | 42600 | 42600 | 42600 | 42550 | 212 |
| 460 | 20240117 | 113400 | 31065463450 | 42600 | 42600 | 42600 | 42550 | 891 |
| 461 | 20240117 | 113300 | 31027516900 | 42600 | 42600 | 42650 | 42550 | 2320 |
| 462 | 20240117 | 113200 | 30928729800 | 42650 | 42700 | 42700 | 42600 | 2603 |
| 463 | 20240117 | 113100 | 30817718700 | 42700 | 42600 | 42750 | 42600 | 1792 |
| 464 | 20240117 | 113000 | 30741291150 | 42600 | 42550 | 42600 | 42550 | 1614 |
| 465 | 20240117 | 112900 | 30672580350 | 42550 | 42650 | 42650 | 42550 | 1546 |
| 466 | 20240117 | 112800 | 30606774800 | 42600 | 42650 | 42650 | 42600 | 1061 |
| 467 | 20240117 | 112700 | 30561575950 | 42650 | 42650 | 42650 | 42600 | 351 |
| 468 | 20240117 | 112600 | 30546612350 | 42650 | 42600 | 42700 | 42600 | 1095 |
| 469 | 20240117 | 112500 | 30499904200 | 42600 | 42650 | 42650 | 42600 | 697 |
| 470 | 20240117 | 112400 | 30470207850 | 42650 | 42550 | 42650 | 42550 | 1301 |
| 471 | 20240117 | 112300 | 30414791450 | 42600 | 42550 | 42600 | 42550 | 558 |
| 472 | 20240117 | 112200 | 30391028350 | 42600 | 42550 | 42600 | 42550 | 1144 |
| 473 | 20240117 | 112100 | 30342343600 | 42550 | 42700 | 42700 | 42550 | 5764 |
| 474 | 20240117 | 112000 | 30096636100 | 42650 | 42700 | 42750 | 42650 | 2140 |
| 475 | 20240117 | 111900 | 30005289200 | 42750 | 42750 | 42750 | 42700 | 371 |
| 476 | 20240117 | 111800 | 29989434200 | 42750 | 42750 | 42750 | 42700 | 393 |
| 477 | 20240117 | 111700 | 29972644150 | 42750 | 42750 | 42750 | 42750 | 135 |
| 478 | 20240117 | 111600 | 29966872900 | 42700 | 42750 | 42800 | 42700 | 955 |
| 479 | 20240117 | 111500 | 29926048300 | 42750 | 42800 | 42800 | 42750 | 761 |
| 480 | 20240117 | 111400 | 29893490700 | 42800 | 42850 | 42850 | 42800 | 399 |
| 481 | 20240117 | 111300 | 29876412300 | 42850 | 42800 | 42850 | 42800 | 393 |
| 482 | 20240117 | 111200 | 29859581550 | 42800 | 42800 | 42800 | 42800 | 208 |
| 483 | 20240117 | 111100 | 29850679150 | 42800 | 42850 | 42850 | 42800 | 1044 |
| 484 | 20240117 | 111000 | 29805994200 | 42800 | 42800 | 42850 | 42800 | 405 |
| 485 | 20240117 | 110900 | 29788650150 | 42800 | 42800 | 42800 | 42750 | 481 |
| 486 | 20240117 | 110800 | 29768068600 | 42800 | 42850 | 42850 | 42800 | 2197 |
| 487 | 20240117 | 110700 | 29673991300 | 42850 | 42800 | 42850 | 42800 | 549 |
| 488 | 20240117 | 110600 | 29650467650 | 42800 | 42800 | 42850 | 42800 | 2155 |
| 489 | 20240117 | 110500 | 29558216000 | 42800 | 42750 | 42800 | 42750 | 793 |
| 490 | 20240117 | 110400 | 29524276300 | 42800 | 42850 | 42850 | 42750 | 951 |
| 491 | 20240117 | 110300 | 29483570550 | 42850 | 42850 | 42850 | 42800 | 1030 |
| 492 | 20240117 | 110200 | 29439454700 | 42850 | 42900 | 42900 | 42850 | 589 |
| 493 | 20240117 | 110100 | 29414195500 | 42850 | 42900 | 42950 | 42850 | 1452 |
| 494 | 20240117 | 110000 | 29351943450 | 42850 | 42950 | 42950 | 42800 | 5745 |
| 495 | 20240117 | 105900 | 29105762100 | 42900 | 42850 | 42900 | 42850 | 2287 |
| 496 | 20240117 | 105800 | 29007714000 | 42800 | 42750 | 42900 | 42750 | 1814 |
| 497 | 20240117 | 105700 | 28930064700 | 42750 | 42750 | 42800 | 42750 | 2457 |
| 498 | 20240117 | 105600 | 28824967450 | 42750 | 42800 | 42800 | 42750 | 719 |
| 499 | 20240117 | 105500 | 28794222250 | 42800 | 42800 | 42800 | 42750 | 735 |
| 500 | 20240117 | 105400 | 28762771250 | 42750 | 42800 | 42850 | 42750 | 1292 |
| 501 | 20240117 | 105300 | 28707475200 | 42850 | 42900 | 42950 | 42800 | 4376 |
| 502 | 20240117 | 105200 | 28519667850 | 42900 | 42850 | 42950 | 42850 | 2505 |
| 503 | 20240117 | 105100 | 28412254300 | 42900 | 42850 | 42900 | 42850 | 3040 |
| 504 | 20240117 | 105000 | 28281986500 | 42800 | 42600 | 42800 | 42600 | 3807 |
| 505 | 20240117 | 104900 | 28119322700 | 42600 | 42600 | 42650 | 42600 | 853 |
| 506 | 20240117 | 104800 | 28082984700 | 42600 | 42600 | 42600 | 42600 | 671 |
| 507 | 20240117 | 104700 | 28054400100 | 42600 | 42600 | 42650 | 42550 | 1010 |
| 508 | 20240117 | 104600 | 28011372150 | 42600 | 42550 | 42600 | 42550 | 2055 |
| 509 | 20240117 | 104500 | 27923837550 | 42550 | 42600 | 42600 | 42550 | 436 |
| 510 | 20240117 | 104400 | 27905271600 | 42600 | 42600 | 42600 | 42550 | 1531 |
| 511 | 20240117 | 104300 | 27840056800 | 42600 | 42550 | 42600 | 42550 | 1442 |
| 512 | 20240117 | 104200 | 27778695700 | 42600 | 42600 | 42600 | 42550 | 2621 |
| 513 | 20240117 | 104100 | 27667102750 | 42600 | 42650 | 42650 | 42600 | 5060 |
| 514 | 20240117 | 104000 | 27451391800 | 42700 | 42650 | 42700 | 42650 | 796 |
| 515 | 20240117 | 103900 | 27417415250 | 42700 | 42750 | 42750 | 42650 | 1536 |
| 516 | 20240117 | 103800 | 27351825500 | 42700 | 42850 | 42850 | 42700 | 7971 |
| 517 | 20240117 | 103700 | 27010755850 | 42800 | 42850 | 42850 | 42800 | 649 |
| 518 | 20240117 | 103600 | 26982953600 | 42850 | 42750 | 42850 | 42750 | 7361 |
| 519 | 20240117 | 103500 | 26667947850 | 42750 | 42850 | 42850 | 42750 | 2433 |
| 520 | 20240117 | 103400 | 26563807050 | 42800 | 42750 | 42850 | 42750 | 2894 |
| 521 | 20240117 | 103300 | 26439965400 | 42800 | 42750 | 42800 | 42750 | 205 |
| 522 | 20240117 | 103200 | 26431201350 | 42750 | 42800 | 42850 | 42750 | 1712 |
| 523 | 20240117 | 103100 | 26357930250 | 42800 | 42950 | 42950 | 42800 | 3976 |
| 524 | 20240117 | 103000 | 26187499600 | 42950 | 42900 | 42950 | 42900 | 638 |
| 525 | 20240117 | 102900 | 26160123800 | 42950 | 42900 | 42950 | 42900 | 2467 |
| 526 | 20240117 | 102800 | 26054271500 | 42900 | 42950 | 43000 | 42900 | 2739 |
| 527 | 20240117 | 102700 | 25936637950 | 42950 | 43000 | 43000 | 42950 | 2320 |
| 528 | 20240117 | 102600 | 25836957250 | 43000 | 43000 | 43000 | 42950 | 1676 |
| 529 | 20240117 | 102500 | 25764899150 | 42950 | 42900 | 43000 | 42850 | 4939 |
| 530 | 20240117 | 102400 | 25552807350 | 42900 | 42900 | 42950 | 42850 | 11267 |
| 531 | 20240117 | 102300 | 25069452400 | 42850 | 42800 | 42900 | 42800 | 10428 |
| 532 | 20240117 | 102200 | 24622631050 | 42800 | 42800 | 42800 | 42700 | 2345 |
| 533 | 20240117 | 102100 | 24522302450 | 42800 | 42700 | 42800 | 42650 | 3704 |
| 534 | 20240117 | 102000 | 24364044200 | 42700 | 42700 | 42750 | 42650 | 3541 |
| 535 | 20240117 | 101900 | 24212882100 | 42700 | 42650 | 42700 | 42600 | 1041 |
| 536 | 20240117 | 101800 | 24168489100 | 42700 | 42700 | 42700 | 42600 | 6629 |
| 537 | 20240117 | 101700 | 23885656750 | 42700 | 42700 | 42750 | 42700 | 1348 |
| 538 | 20240117 | 101600 | 23828078500 | 42700 | 42650 | 42700 | 42650 | 835 |
| 539 | 20240117 | 101500 | 23792441350 | 42650 | 42550 | 42650 | 42550 | 1478 |
| 540 | 20240117 | 101400 | 23729438450 | 42550 | 42550 | 42600 | 42500 | 2561 |
| 541 | 20240117 | 101300 | 23620516150 | 42600 | 42800 | 42800 | 42600 | 3944 |
| 542 | 20240117 | 101200 | 23452338200 | 42800 | 42700 | 42800 | 42650 | 2562 |
| 543 | 20240117 | 101100 | 23342853300 | 42700 | 42550 | 42700 | 42550 | 2238 |
| 544 | 20240117 | 101000 | 23247462450 | 42500 | 42550 | 42600 | 42500 | 3528 |
| 545 | 20240117 | 100900 | 23097354350 | 42550 | 42450 | 42550 | 42450 | 1701 |
| 546 | 20240117 | 100800 | 23025080700 | 42450 | 42450 | 42450 | 42400 | 3354 |
| 547 | 20240117 | 100700 | 22882719150 | 42450 | 42450 | 42500 | 42400 | 2623 |
| 548 | 20240117 | 100600 | 22771407500 | 42400 | 42400 | 42450 | 42350 | 1958 |
| 549 | 20240117 | 100500 | 22688369150 | 42400 | 42400 | 42450 | 42350 | 4723 |
| 550 | 20240117 | 100400 | 22488110900 | 42400 | 42450 | 42500 | 42400 | 1701 |
| 551 | 20240117 | 100300 | 22415906900 | 42500 | 42500 | 42550 | 42450 | 2341 |
| 552 | 20240117 | 100200 | 22316439700 | 42450 | 42500 | 42550 | 42450 | 1164 |
| 553 | 20240117 | 100100 | 22266969250 | 42500 | 42400 | 42500 | 42350 | 5819 |
| 554 | 20240117 | 100000 | 22019949650 | 42400 | 42500 | 42550 | 42350 | 5746 |
| 555 | 20240117 | 095900 | 21776166400 | 42500 | 42600 | 42600 | 42500 | 11101 |
| 556 | 20240117 | 095800 | 21303816000 | 42700 | 42750 | 42750 | 42600 | 4093 |
| 557 | 20240117 | 095700 | 21129078650 | 42750 | 42750 | 42800 | 42700 | 2859 |
| 558 | 20240117 | 095600 | 21006883000 | 42700 | 42700 | 42750 | 42650 | 2728 |
| 559 | 20240117 | 095500 | 20890390900 | 42750 | 42800 | 42800 | 42750 | 2352 |
| 560 | 20240117 | 095400 | 20789799800 | 42800 | 42750 | 42800 | 42650 | 2098 |
| 561 | 20240117 | 095300 | 20700065800 | 42750 | 42650 | 42750 | 42650 | 2837 |
| 562 | 20240117 | 095200 | 20578949900 | 42600 | 42600 | 42800 | 42550 | 3248 |
| 563 | 20240117 | 095100 | 20440459900 | 42550 | 42750 | 42800 | 42550 | 4440 |
| 564 | 20240117 | 095000 | 20251003000 | 42750 | 42800 | 42800 | 42650 | 1464 |
| 565 | 20240117 | 094900 | 20188487250 | 42750 | 42600 | 42800 | 42600 | 3380 |
| 566 | 20240117 | 094800 | 20044229700 | 42600 | 42550 | 42650 | 42550 | 1593 |
| 567 | 20240117 | 094700 | 19976378550 | 42550 | 42500 | 42600 | 42500 | 2063 |
| 568 | 20240117 | 094600 | 19888622550 | 42500 | 42550 | 42550 | 42400 | 7896 |
| 569 | 20240117 | 094500 | 19553157500 | 42550 | 42700 | 42700 | 42550 | 3312 |
| 570 | 20240117 | 094400 | 19411933700 | 42700 | 42750 | 42750 | 42650 | 2251 |
| 571 | 20240117 | 094300 | 19315880050 | 42700 | 42900 | 42900 | 42700 | 15135 |
| 572 | 20240117 | 094200 | 18667725650 | 42950 | 42900 | 42950 | 42850 | 3528 |
| 573 | 20240117 | 094100 | 18516409400 | 42900 | 42850 | 42900 | 42800 | 6877 |
| 574 | 20240117 | 094000 | 18221633650 | 42800 | 42550 | 42900 | 42550 | 8820 |
| 575 | 20240117 | 093900 | 17844350650 | 42550 | 42400 | 42550 | 42400 | 6422 |
| 576 | 20240117 | 093800 | 17571484600 | 42400 | 42350 | 42400 | 42250 | 9827 |
| 577 | 20240117 | 093700 | 17155240450 | 42350 | 42150 | 42350 | 42050 | 14309 |
| 578 | 20240117 | 093600 | 16551046000 | 42150 | 42350 | 42350 | 42000 | 62985 |
| 579 | 20240117 | 093500 | 13897605050 | 42350 | 42450 | 42500 | 42300 | 17201 |
| 580 | 20240117 | 093400 | 13168327850 | 42450 | 42450 | 42550 | 42400 | 6803 |
| 581 | 20240117 | 093300 | 12879541450 | 42400 | 42500 | 42550 | 42350 | 31126 |
| 582 | 20240117 | 093200 | 11559041600 | 42500 | 42500 | 42600 | 42500 | 23074 |
| 583 | 20240117 | 093100 | 10577612200 | 42550 | 42600 | 42650 | 42500 | 12602 |
| 584 | 20240117 | 093000 | 10041103900 | 42600 | 42750 | 42800 | 42600 | 9774 |
| 585 | 20240117 | 092900 | 9623831850 | 42750 | 42750 | 42800 | 42700 | 3305 |
| 586 | 20240117 | 092800 | 9482551550 | 42750 | 42850 | 42900 | 42750 | 4175 |
| 587 | 20240117 | 092700 | 9303882450 | 42850 | 42900 | 42900 | 42850 | 1982 |
| 588 | 20240117 | 092600 | 9218939300 | 42900 | 42900 | 42900 | 42850 | 1799 |
| 589 | 20240117 | 092500 | 9141824150 | 42900 | 42900 | 42900 | 42850 | 1346 |
| 590 | 20240117 | 092400 | 9084119100 | 42900 | 42750 | 42950 | 42750 | 5867 |
| 591 | 20240117 | 092300 | 8832893500 | 42750 | 42750 | 42800 | 42700 | 5361 |
| 592 | 20240117 | 092200 | 8603833400 | 42750 | 42950 | 42950 | 42700 | 19253 |
| 593 | 20240117 | 092100 | 7779965450 | 42950 | 42950 | 42950 | 42900 | 1470 |
| 594 | 20240117 | 092000 | 7716899000 | 42950 | 43000 | 43000 | 42900 | 2297 |
| 595 | 20240117 | 091900 | 7618256350 | 42950 | 42950 | 43000 | 42900 | 4277 |
| 596 | 20240117 | 091800 | 7434585950 | 42900 | 42950 | 42950 | 42850 | 4448 |
| 597 | 20240117 | 091700 | 7243770750 | 42950 | 42950 | 43050 | 42900 | 2484 |
| 598 | 20240117 | 091600 | 7137048750 | 42950 | 43000 | 43050 | 42900 | 3470 |
| 599 | 20240117 | 091500 | 6987968450 | 43050 | 43150 | 43150 | 43000 | 3682 |
| 600 | 20240117 | 091400 | 6829302200 | 43100 | 43050 | 43150 | 43050 | 2518 |
| 601 | 20240117 | 091300 | 6720786650 | 43050 | 43000 | 43050 | 42950 | 2635 |
| 602 | 20240117 | 091200 | 6607454200 | 43000 | 43100 | 43150 | 42900 | 4784 |
| 603 | 20240117 | 091100 | 6401641000 | 43100 | 43100 | 43200 | 43100 | 4107 |
| 604 | 20240117 | 091000 | 6224443650 | 43100 | 42900 | 43200 | 42800 | 5516 |
| 605 | 20240117 | 090900 | 5987461650 | 42850 | 42900 | 43000 | 42800 | 7136 |
| 606 | 20240117 | 090800 | 5681655250 | 42900 | 42700 | 42950 | 42650 | 12103 |
| 607 | 20240117 | 090700 | 5163770850 | 42700 | 42950 | 42950 | 42650 | 16722 |
| 608 | 20240117 | 090600 | 4448969100 | 42950 | 43050 | 43200 | 42900 | 16820 |
| 609 | 20240117 | 090500 | 3725576350 | 43100 | 43200 | 43250 | 43050 | 12593 |
| 610 | 20240117 | 090400 | 3182247750 | 43150 | 43100 | 43200 | 43050 | 7049 |
| 611 | 20240117 | 090300 | 2878043350 | 43200 | 43100 | 43200 | 42950 | 15400 |
| 612 | 20240117 | 090200 | 2214862300 | 43050 | 43300 | 43450 | 43000 | 19996 |
| 613 | 20240117 | 090100 | 1352161350 | 43350 | 43850 | 43850 | 43300 | 7865 |
| 614 | 20240117 | 090000 | 1009309000 | 43800 | 43800 | 43950 | 43550 | 17571 |