33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240117 | 185800 | 26118102650 | 36000 | 36000 | 36000 | 36000 | 19658 |
| 3 | 20240117 | 185700 | 26118102650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 4 | 20240117 | 185600 | 26118102650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 5 | 20240117 | 185500 | 26118102650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 6 | 20240117 | 185400 | 26118102650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 7 | 20240117 | 185300 | 26118102650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 8 | 20240117 | 185200 | 26118102650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 9 | 20240117 | 185100 | 26118102650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 10 | 20240117 | 185000 | 26118102650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 11 | 20240117 | 184900 | 26118102650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 12 | 20240117 | 184800 | 26118102650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 13 | 20240117 | 184700 | 26118102650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 14 | 20240117 | 184600 | 26118102650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 15 | 20240117 | 184500 | 26118102650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 16 | 20240117 | 184400 | 26118102650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 17 | 20240117 | 184300 | 26118102650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 18 | 20240117 | 184200 | 26118102650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 19 | 20240117 | 184100 | 26118102650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 20 | 20240117 | 184000 | 26118102650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 21 | 20240117 | 183900 | 26118102650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 22 | 20240117 | 183800 | 26118102650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 23 | 20240117 | 183700 | 26118102650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 24 | 20240117 | 183600 | 26118102650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 25 | 20240117 | 183500 | 26118102650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 26 | 20240117 | 183400 | 26118102650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 27 | 20240117 | 183300 | 26118102650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 28 | 20240117 | 183200 | 26118102650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 29 | 20240117 | 183100 | 26118102650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 30 | 20240117 | 183000 | 26118102650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 31 | 20240117 | 182900 | 26118102650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 32 | 20240117 | 182800 | 26118102650 | 36000 | 36000 | 36000 | 36000 | 19658 |
| 33 | 20240117 | 182700 | 26118102650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 34 | 20240117 | 182600 | 26118102650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 35 | 20240117 | 182500 | 26118102650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 36 | 20240117 | 182400 | 26118102650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 37 | 20240117 | 182300 | 26118102650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 38 | 20240117 | 182200 | 26118102650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 39 | 20240117 | 182100 | 26118102650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 40 | 20240117 | 182000 | 26118102650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 41 | 20240117 | 181900 | 26118102650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 42 | 20240117 | 181800 | 26118102650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 43 | 20240117 | 181700 | 26118102650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 44 | 20240117 | 181600 | 26118102650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 45 | 20240117 | 181500 | 26118102650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 46 | 20240117 | 181400 | 26118102650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 47 | 20240117 | 181300 | 26118102650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 48 | 20240117 | 181200 | 26118102650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 49 | 20240117 | 181100 | 26118102650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 50 | 20240117 | 181000 | 26118102650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 51 | 20240117 | 180900 | 26118102650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 52 | 20240117 | 180800 | 26118102650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 53 | 20240117 | 180700 | 26118102650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 54 | 20240117 | 180600 | 26118102650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 55 | 20240117 | 180500 | 26118102650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 56 | 20240117 | 180400 | 26118102650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 57 | 20240117 | 180300 | 26118102650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 58 | 20240117 | 180200 | 26118102650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 59 | 20240117 | 180100 | 26118102650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 60 | 20240117 | 180000 | 26118102650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 61 | 20240117 | 175900 | 26118102650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 62 | 20240117 | 175800 | 26118102650 | 36000 | 36000 | 36000 | 36000 | 19658 |
| 63 | 20240117 | 175700 | 26118102650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 64 | 20240117 | 175600 | 26118102650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 65 | 20240117 | 175500 | 26118102650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 66 | 20240117 | 175400 | 26118102650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 67 | 20240117 | 175300 | 26118102650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 68 | 20240117 | 175200 | 26118102650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 69 | 20240117 | 175100 | 26118102650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 70 | 20240117 | 175000 | 26118102650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 71 | 20240117 | 174900 | 26118102650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 72 | 20240117 | 174800 | 26118102650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 73 | 20240117 | 174700 | 26118102650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 74 | 20240117 | 174600 | 26118102650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 75 | 20240117 | 174500 | 26118102650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 76 | 20240117 | 174400 | 26118102650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 77 | 20240117 | 174300 | 26118102650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 78 | 20240117 | 174200 | 26118102650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 79 | 20240117 | 174100 | 26118102650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 80 | 20240117 | 174000 | 26118102650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 81 | 20240117 | 173900 | 26118102650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 82 | 20240117 | 173800 | 26118102650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 83 | 20240117 | 173700 | 26118102650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 84 | 20240117 | 173600 | 26118102650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 85 | 20240117 | 173500 | 26118102650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 86 | 20240117 | 173400 | 26118102650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 87 | 20240117 | 173300 | 26118102650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 88 | 20240117 | 173200 | 26118102650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 89 | 20240117 | 173100 | 26118102650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 90 | 20240117 | 173000 | 26118102650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 91 | 20240117 | 172900 | 26118102650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 92 | 20240117 | 172800 | 26118102650 | 36000 | 36000 | 36000 | 36000 | 19658 |
| 93 | 20240117 | 172700 | 26118102650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 94 | 20240117 | 172600 | 26118102650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 95 | 20240117 | 172500 | 26118102650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 96 | 20240117 | 172400 | 26118102650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 97 | 20240117 | 172300 | 26118102650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 98 | 20240117 | 172200 | 26118102650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 99 | 20240117 | 172100 | 26118102650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 100 | 20240117 | 172000 | 26118102650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 101 | 20240117 | 171900 | 26118102650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 102 | 20240117 | 171800 | 26118102650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 103 | 20240117 | 171700 | 26118102650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 104 | 20240117 | 171600 | 26118102650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 105 | 20240117 | 171500 | 26118102650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 106 | 20240117 | 171400 | 26118102650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 107 | 20240117 | 171300 | 26118102650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 108 | 20240117 | 171200 | 26118102650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 109 | 20240117 | 171100 | 26118102650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 110 | 20240117 | 171000 | 26118102650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 111 | 20240117 | 170900 | 26118102650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 112 | 20240117 | 170800 | 26118102650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 113 | 20240117 | 170700 | 26118102650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 114 | 20240117 | 170600 | 26118102650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 115 | 20240117 | 170500 | 26118102650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 116 | 20240117 | 170400 | 26118102650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 117 | 20240117 | 170300 | 26118102650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 118 | 20240117 | 170200 | 26118102650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 119 | 20240117 | 170100 | 26118102650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 120 | 20240117 | 170000 | 26118102650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 121 | 20240117 | 165900 | 26118102650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 122 | 20240117 | 165800 | 26118102650 | 36000 | 36000 | 36000 | 36000 | 19658 |
| 123 | 20240117 | 165700 | 26118102650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 124 | 20240117 | 165600 | 26118102650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 125 | 20240117 | 165500 | 26118102650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 126 | 20240117 | 165400 | 26118102650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 127 | 20240117 | 165300 | 26118102650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 128 | 20240117 | 165200 | 26118102650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 129 | 20240117 | 165100 | 26118102650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 130 | 20240117 | 165000 | 26118102650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 131 | 20240117 | 164900 | 26118102650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 132 | 20240117 | 164800 | 26118102650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 133 | 20240117 | 164700 | 26118102650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 134 | 20240117 | 164600 | 26118102650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 135 | 20240117 | 164500 | 26118102650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 136 | 20240117 | 164400 | 26118102650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 137 | 20240117 | 164300 | 26118102650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 138 | 20240117 | 164200 | 26118102650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 139 | 20240117 | 164100 | 26118102650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 140 | 20240117 | 164000 | 26118102650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 141 | 20240117 | 163900 | 26118102650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 142 | 20240117 | 163800 | 26118102650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 143 | 20240117 | 163700 | 26118102650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 144 | 20240117 | 163600 | 26118102650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 145 | 20240117 | 163500 | 26118102650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 146 | 20240117 | 163400 | 26118102650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 147 | 20240117 | 163300 | 26118102650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 148 | 20240117 | 163200 | 26118102650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 149 | 20240117 | 163100 | 26118102650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 150 | 20240117 | 163000 | 26118102650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 151 | 20240117 | 162900 | 26118102650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 152 | 20240117 | 162800 | 26118102650 | 36000 | 36000 | 36000 | 36000 | 19658 |
| 153 | 20240117 | 162700 | 26118102650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 154 | 20240117 | 162600 | 26118102650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 155 | 20240117 | 162500 | 26118102650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 156 | 20240117 | 162400 | 26118102650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 157 | 20240117 | 162300 | 26118102650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 158 | 20240117 | 162200 | 26118102650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 159 | 20240117 | 162100 | 26118102650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 160 | 20240117 | 162000 | 26118102650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 161 | 20240117 | 161900 | 26118102650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 162 | 20240117 | 161800 | 26118102650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 163 | 20240117 | 161700 | 26118102650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 164 | 20240117 | 161600 | 26118102650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 165 | 20240117 | 161500 | 26118102650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 166 | 20240117 | 161400 | 26118102650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 167 | 20240117 | 161300 | 26118102650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 168 | 20240117 | 161200 | 26118102650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 169 | 20240117 | 161100 | 26118102650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 170 | 20240117 | 161000 | 26118102650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 171 | 20240117 | 160900 | 26118102650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 172 | 20240117 | 160800 | 26118102650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 173 | 20240117 | 160700 | 26118102650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 174 | 20240117 | 160600 | 26118102650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 175 | 20240117 | 160500 | 26118102650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 176 | 20240117 | 160400 | 26118102650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 177 | 20240117 | 160300 | 26118102650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 178 | 20240117 | 160200 | 26118102650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 179 | 20240117 | 160100 | 26118102650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 180 | 20240117 | 160000 | 26118102650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 181 | 20240117 | 155900 | 26118102650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 182 | 20240117 | 155800 | 26118102650 | 36000 | 36000 | 36000 | 36000 | 19658 |
| 183 | 20240117 | 155700 | 26118102650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 184 | 20240117 | 155600 | 26118102650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 185 | 20240117 | 155500 | 26118102650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 186 | 20240117 | 155400 | 26118102650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 187 | 20240117 | 155300 | 26118102650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 188 | 20240117 | 155200 | 26118102650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 189 | 20240117 | 155100 | 26118102650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 190 | 20240117 | 155000 | 26118102650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 191 | 20240117 | 154900 | 26118102650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 192 | 20240117 | 154800 | 26118102650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 193 | 20240117 | 154700 | 26118102650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 194 | 20240117 | 154600 | 26118102650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 195 | 20240117 | 154500 | 26118102650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 196 | 20240117 | 154400 | 26118102650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 197 | 20240117 | 154300 | 26118102650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 198 | 20240117 | 154200 | 26118102650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 199 | 20240117 | 154100 | 26118102650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 200 | 20240117 | 154000 | 26118102650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 201 | 20240117 | 153900 | 26118102650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 202 | 20240117 | 153800 | 26118102650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 203 | 20240117 | 153700 | 26118102650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 204 | 20240117 | 153600 | 26118102650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 205 | 20240117 | 153500 | 26118102650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 206 | 20240117 | 153400 | 26118102650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 207 | 20240117 | 153300 | 26118102650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 208 | 20240117 | 153200 | 26118102650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 209 | 20240117 | 153100 | 26118102650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 210 | 20240117 | 153000 | 26118102650 | 36000 | 36000 | 36000 | 36000 | 19658 |
| 211 | 20240117 | 152900 | 25410414650 | 36200 | 36200 | 36200 | 36200 | 0 |
| 212 | 20240117 | 152800 | 25410414650 | 36200 | 36200 | 36200 | 36200 | 0 |
| 213 | 20240117 | 152700 | 25410414650 | 36200 | 36200 | 36200 | 36200 | 0 |
| 214 | 20240117 | 152600 | 25410414650 | 36200 | 36200 | 36200 | 36200 | 0 |
| 215 | 20240117 | 152500 | 25410414650 | 36200 | 36200 | 36200 | 36200 | 0 |
| 216 | 20240117 | 152400 | 25410414650 | 36200 | 36200 | 36200 | 36200 | 0 |
| 217 | 20240117 | 152300 | 25410414650 | 36200 | 36200 | 36200 | 36200 | 0 |
| 218 | 20240117 | 152200 | 25410414650 | 36200 | 36200 | 36200 | 36200 | 0 |
| 219 | 20240117 | 152100 | 25410414650 | 36200 | 36200 | 36200 | 36200 | 0 |
| 220 | 20240117 | 152000 | 25410414650 | 36200 | 36200 | 36200 | 36200 | 0 |
| 221 | 20240117 | 151900 | 25410414650 | 36200 | 36250 | 36250 | 36150 | 1596 |
| 222 | 20240117 | 151800 | 25352613350 | 36250 | 36200 | 36250 | 36150 | 3781 |
| 223 | 20240117 | 151700 | 25215701850 | 36150 | 36200 | 36200 | 36150 | 1912 |
| 224 | 20240117 | 151600 | 25146509650 | 36200 | 36150 | 36200 | 36150 | 1399 |
| 225 | 20240117 | 151500 | 25095911550 | 36200 | 36150 | 36200 | 36050 | 2330 |
| 226 | 20240117 | 151400 | 25011756700 | 36150 | 36100 | 36150 | 36000 | 1223 |
| 227 | 20240117 | 151300 | 24967639350 | 36100 | 36150 | 36250 | 36100 | 1900 |
| 228 | 20240117 | 151200 | 24898987100 | 36250 | 36250 | 36300 | 36150 | 6047 |
| 229 | 20240117 | 151100 | 24679923800 | 36300 | 36300 | 36300 | 36250 | 970 |
| 230 | 20240117 | 151000 | 24644721350 | 36250 | 36300 | 36300 | 36250 | 580 |
| 231 | 20240117 | 150900 | 24623681800 | 36300 | 36250 | 36300 | 36250 | 749 |
| 232 | 20240117 | 150800 | 24596494250 | 36300 | 36300 | 36300 | 36250 | 732 |
| 233 | 20240117 | 150700 | 24569946750 | 36250 | 36300 | 36350 | 36250 | 905 |
| 234 | 20240117 | 150600 | 24537115600 | 36300 | 36400 | 36400 | 36250 | 1043 |
| 235 | 20240117 | 150500 | 24499218450 | 36400 | 36400 | 36400 | 36350 | 1480 |
| 236 | 20240117 | 150400 | 24445382850 | 36400 | 36300 | 36400 | 36300 | 595 |
| 237 | 20240117 | 150300 | 24423748550 | 36350 | 36450 | 36450 | 36300 | 3148 |
| 238 | 20240117 | 150200 | 24309161000 | 36400 | 36450 | 36500 | 36350 | 4109 |
| 239 | 20240117 | 150100 | 24159416250 | 36450 | 36200 | 36500 | 36150 | 24733 |
| 240 | 20240117 | 150000 | 23261766250 | 36200 | 36200 | 36200 | 36150 | 5422 |
| 241 | 20240117 | 145900 | 23065569250 | 36200 | 36200 | 36200 | 36150 | 673 |
| 242 | 20240117 | 145800 | 23041220300 | 36200 | 36150 | 36200 | 36150 | 953 |
| 243 | 20240117 | 145700 | 23006730500 | 36150 | 36100 | 36150 | 36100 | 1821 |
| 244 | 20240117 | 145600 | 22940908450 | 36150 | 36100 | 36150 | 36050 | 1971 |
| 245 | 20240117 | 145500 | 22869717300 | 36100 | 36000 | 36100 | 36000 | 1234 |
| 246 | 20240117 | 145400 | 22825230150 | 36000 | 36050 | 36100 | 35950 | 2906 |
| 247 | 20240117 | 145300 | 22720636300 | 36050 | 36100 | 36100 | 36050 | 1894 |
| 248 | 20240117 | 145200 | 22652334600 | 36100 | 36050 | 36100 | 36050 | 1823 |
| 249 | 20240117 | 145100 | 22586531700 | 36100 | 36150 | 36150 | 36050 | 3226 |
| 250 | 20240117 | 145000 | 22470142900 | 36150 | 36100 | 36150 | 36100 | 1138 |
| 251 | 20240117 | 144900 | 22429043050 | 36150 | 36200 | 36200 | 36050 | 6819 |
| 252 | 20240117 | 144800 | 22182666650 | 36200 | 36150 | 36200 | 36150 | 1771 |
| 253 | 20240117 | 144700 | 22118573150 | 36200 | 36150 | 36200 | 36150 | 686 |
| 254 | 20240117 | 144600 | 22093741750 | 36200 | 36200 | 36200 | 36150 | 2661 |
| 255 | 20240117 | 144500 | 21997421050 | 36150 | 36200 | 36200 | 36150 | 1850 |
| 256 | 20240117 | 144400 | 21930477200 | 36150 | 36200 | 36200 | 36150 | 1749 |
| 257 | 20240117 | 144300 | 21867213850 | 36200 | 36100 | 36200 | 36100 | 1864 |
| 258 | 20240117 | 144200 | 21799798500 | 36150 | 36100 | 36150 | 36100 | 1545 |
| 259 | 20240117 | 144100 | 21743947500 | 36150 | 36150 | 36150 | 36100 | 1646 |
| 260 | 20240117 | 144000 | 21684446350 | 36150 | 36150 | 36150 | 36100 | 1877 |
| 261 | 20240117 | 143900 | 21616593700 | 36150 | 36150 | 36150 | 36100 | 981 |
| 262 | 20240117 | 143800 | 21581132700 | 36150 | 36100 | 36150 | 36100 | 967 |
| 263 | 20240117 | 143700 | 21546179900 | 36150 | 36150 | 36150 | 36100 | 1644 |
| 264 | 20240117 | 143600 | 21486750950 | 36150 | 36100 | 36150 | 36100 | 877 |
| 265 | 20240117 | 143500 | 21455062350 | 36100 | 36100 | 36150 | 36100 | 2770 |
| 266 | 20240117 | 143400 | 21355048100 | 36100 | 36050 | 36100 | 36050 | 1547 |
| 267 | 20240117 | 143300 | 21299205600 | 36050 | 36100 | 36100 | 36050 | 1606 |
| 268 | 20240117 | 143200 | 21241249600 | 36100 | 36100 | 36100 | 36050 | 1133 |
| 269 | 20240117 | 143100 | 21200351600 | 36100 | 36050 | 36100 | 36050 | 1199 |
| 270 | 20240117 | 143000 | 21157074900 | 36100 | 36100 | 36100 | 36050 | 780 |
| 271 | 20240117 | 142900 | 21128930150 | 36100 | 36050 | 36100 | 36000 | 878 |
| 272 | 20240117 | 142800 | 21097267050 | 36050 | 36050 | 36050 | 36000 | 467 |
| 273 | 20240117 | 142700 | 21080432550 | 36050 | 36000 | 36050 | 35950 | 3840 |
| 274 | 20240117 | 142600 | 20942192850 | 36000 | 36000 | 36000 | 35950 | 1404 |
| 275 | 20240117 | 142500 | 20891699550 | 35950 | 35950 | 36000 | 35900 | 629 |
| 276 | 20240117 | 142400 | 20869060000 | 35950 | 35900 | 35950 | 35900 | 409 |
| 277 | 20240117 | 142300 | 20854358250 | 35900 | 35950 | 36000 | 35900 | 402 |
| 278 | 20240117 | 142200 | 20839903400 | 35950 | 36000 | 36000 | 35900 | 655 |
| 279 | 20240117 | 142100 | 20816349700 | 36000 | 36000 | 36050 | 35900 | 507 |
| 280 | 20240117 | 142000 | 20798114150 | 35950 | 36000 | 36050 | 35900 | 348 |
| 281 | 20240117 | 141900 | 20785595100 | 35900 | 36050 | 36100 | 35900 | 4668 |
| 282 | 20240117 | 141800 | 20617675200 | 36100 | 36000 | 36100 | 36000 | 1012 |
| 283 | 20240117 | 141700 | 20581194150 | 36050 | 36050 | 36050 | 36000 | 2417 |
| 284 | 20240117 | 141600 | 20494104550 | 36000 | 36000 | 36050 | 36000 | 677 |
| 285 | 20240117 | 141500 | 20469713150 | 36000 | 36050 | 36050 | 36000 | 1313 |
| 286 | 20240117 | 141400 | 20422390200 | 36050 | 35900 | 36050 | 35900 | 6198 |
| 287 | 20240117 | 141300 | 20199370200 | 35900 | 35850 | 35900 | 35850 | 547 |
| 288 | 20240117 | 141200 | 20179738350 | 35900 | 35900 | 35900 | 35850 | 495 |
| 289 | 20240117 | 141100 | 20161968650 | 35900 | 35850 | 35900 | 35800 | 1081 |
| 290 | 20240117 | 141000 | 20123190500 | 35850 | 35850 | 35850 | 35800 | 1912 |
| 291 | 20240117 | 140900 | 20054667300 | 35850 | 35750 | 35850 | 35700 | 853 |
| 292 | 20240117 | 140800 | 20024152750 | 35750 | 35700 | 35750 | 35700 | 388 |
| 293 | 20240117 | 140700 | 20010294200 | 35700 | 35700 | 35750 | 35650 | 494 |
| 294 | 20240117 | 140600 | 19992662950 | 35700 | 35750 | 35750 | 35550 | 4603 |
| 295 | 20240117 | 140500 | 19828622550 | 35750 | 35800 | 35800 | 35700 | 900 |
| 296 | 20240117 | 140400 | 19796447200 | 35700 | 35800 | 35850 | 35700 | 2832 |
| 297 | 20240117 | 140300 | 19695095800 | 35750 | 35750 | 35800 | 35700 | 3322 |
| 298 | 20240117 | 140200 | 19576372100 | 35800 | 35750 | 35800 | 35750 | 616 |
| 299 | 20240117 | 140100 | 19554330050 | 35750 | 35750 | 35800 | 35750 | 299 |
| 300 | 20240117 | 140000 | 19543633100 | 35750 | 35750 | 35800 | 35700 | 721 |
| 301 | 20240117 | 135900 | 19517850450 | 35750 | 35750 | 35800 | 35750 | 926 |
| 302 | 20240117 | 135800 | 19484734250 | 35800 | 35750 | 35800 | 35750 | 219 |
| 303 | 20240117 | 135700 | 19476903700 | 35750 | 35750 | 35800 | 35750 | 767 |
| 304 | 20240117 | 135600 | 19449463800 | 35750 | 35750 | 35800 | 35700 | 478 |
| 305 | 20240117 | 135500 | 19432375700 | 35800 | 35750 | 35800 | 35750 | 800 |
| 306 | 20240117 | 135400 | 19403750600 | 35750 | 35750 | 35800 | 35750 | 388 |
| 307 | 20240117 | 135300 | 19389875150 | 35750 | 35750 | 35800 | 35700 | 149 |
| 308 | 20240117 | 135200 | 19384550400 | 35750 | 35800 | 35800 | 35750 | 690 |
| 309 | 20240117 | 135100 | 19359876800 | 35800 | 35750 | 35800 | 35750 | 529 |
| 310 | 20240117 | 135000 | 19340948700 | 35700 | 35800 | 35800 | 35700 | 510 |
| 311 | 20240117 | 134900 | 19322711900 | 35800 | 35750 | 35800 | 35750 | 831 |
| 312 | 20240117 | 134800 | 19292991550 | 35800 | 35800 | 35850 | 35750 | 557 |
| 313 | 20240117 | 134700 | 19273046350 | 35750 | 35800 | 35850 | 35750 | 828 |
| 314 | 20240117 | 134600 | 19243425250 | 35750 | 35800 | 35800 | 35750 | 2140 |
| 315 | 20240117 | 134500 | 19166911750 | 35800 | 35800 | 35850 | 35750 | 698 |
| 316 | 20240117 | 134400 | 19141918900 | 35800 | 35800 | 35850 | 35750 | 1219 |
| 317 | 20240117 | 134300 | 19098277650 | 35800 | 35850 | 35850 | 35750 | 1231 |
| 318 | 20240117 | 134200 | 19054227850 | 35800 | 35850 | 35850 | 35750 | 923 |
| 319 | 20240117 | 134100 | 19021176200 | 35800 | 35800 | 35850 | 35750 | 647 |
| 320 | 20240117 | 134000 | 18998009550 | 35800 | 35850 | 35850 | 35800 | 711 |
| 321 | 20240117 | 133900 | 18972545400 | 35850 | 35800 | 35900 | 35800 | 443 |
| 322 | 20240117 | 133800 | 18956669300 | 35800 | 35850 | 35900 | 35800 | 546 |
| 323 | 20240117 | 133700 | 18937105800 | 35800 | 35850 | 35900 | 35800 | 1580 |
| 324 | 20240117 | 133600 | 18880507550 | 35850 | 35950 | 35950 | 35850 | 127 |
| 325 | 20240117 | 133500 | 18875943700 | 35950 | 35800 | 35950 | 35800 | 1088 |
| 326 | 20240117 | 133400 | 18836898800 | 35850 | 35850 | 35900 | 35800 | 1068 |
| 327 | 20240117 | 133300 | 18798607950 | 35900 | 35950 | 36000 | 35850 | 1488 |
| 328 | 20240117 | 133200 | 18745165500 | 35950 | 35900 | 36000 | 35900 | 702 |
| 329 | 20240117 | 133100 | 18719925400 | 35900 | 36000 | 36050 | 35900 | 1659 |
| 330 | 20240117 | 133000 | 18660294400 | 36050 | 36050 | 36050 | 36000 | 1715 |
| 331 | 20240117 | 132900 | 18598543100 | 36050 | 36000 | 36050 | 36000 | 1560 |
| 332 | 20240117 | 132800 | 18542374000 | 36000 | 36000 | 36050 | 35950 | 1567 |
| 333 | 20240117 | 132700 | 18485972350 | 35950 | 35950 | 36000 | 35850 | 2872 |
| 334 | 20240117 | 132600 | 18382762700 | 36000 | 36050 | 36050 | 36000 | 1752 |
| 335 | 20240117 | 132500 | 18319682200 | 36050 | 36000 | 36100 | 35950 | 891 |
| 336 | 20240117 | 132400 | 18287578950 | 36000 | 36100 | 36100 | 36000 | 1994 |
| 337 | 20240117 | 132300 | 18215747550 | 36050 | 36000 | 36100 | 36000 | 1069 |
| 338 | 20240117 | 132200 | 18177209700 | 36000 | 36100 | 36100 | 36000 | 1062 |
| 339 | 20240117 | 132100 | 18138920150 | 36100 | 36100 | 36100 | 36050 | 349 |
| 340 | 20240117 | 132000 | 18126333550 | 36100 | 36100 | 36100 | 36050 | 1324 |
| 341 | 20240117 | 131900 | 18078580050 | 36100 | 36050 | 36100 | 36050 | 585 |
| 342 | 20240117 | 131800 | 18057476350 | 36100 | 36100 | 36150 | 36050 | 565 |
| 343 | 20240117 | 131700 | 18037075800 | 36100 | 36100 | 36150 | 36050 | 1142 |
| 344 | 20240117 | 131600 | 17995856850 | 36150 | 36150 | 36200 | 36100 | 1170 |
| 345 | 20240117 | 131500 | 17953567750 | 36150 | 36050 | 36200 | 36050 | 4075 |
| 346 | 20240117 | 131400 | 17806316750 | 36100 | 36100 | 36100 | 36050 | 1055 |
| 347 | 20240117 | 131300 | 17768259950 | 36100 | 36050 | 36100 | 36050 | 679 |
| 348 | 20240117 | 131200 | 17743763050 | 36050 | 36100 | 36100 | 36050 | 406 |
| 349 | 20240117 | 131100 | 17729108300 | 36100 | 36100 | 36100 | 36050 | 441 |
| 350 | 20240117 | 131000 | 17713188850 | 36100 | 36000 | 36100 | 36000 | 1779 |
| 351 | 20240117 | 130900 | 17649000750 | 36000 | 35900 | 36050 | 35900 | 5306 |
| 352 | 20240117 | 130800 | 17457975750 | 35900 | 35850 | 35900 | 35850 | 1154 |
| 353 | 20240117 | 130700 | 17416547250 | 35850 | 35850 | 35850 | 35850 | 19 |
| 354 | 20240117 | 130600 | 17415866100 | 35800 | 35900 | 35900 | 35800 | 2109 |
| 355 | 20240117 | 130500 | 17340240750 | 35900 | 35800 | 35900 | 35750 | 1055 |
| 356 | 20240117 | 130400 | 17302462200 | 35800 | 35800 | 35800 | 35750 | 318 |
| 357 | 20240117 | 130300 | 17291083400 | 35800 | 35750 | 35800 | 35750 | 1280 |
| 358 | 20240117 | 130200 | 17245317950 | 35700 | 35750 | 35750 | 35700 | 595 |
| 359 | 20240117 | 130100 | 17224060900 | 35800 | 35700 | 35800 | 35650 | 4965 |
| 360 | 20240117 | 130000 | 17046581950 | 35650 | 35550 | 35750 | 35550 | 2112 |
| 361 | 20240117 | 125900 | 16971180150 | 35700 | 35700 | 35750 | 35500 | 2451 |
| 362 | 20240117 | 125800 | 16883860450 | 35800 | 35700 | 35800 | 35600 | 6457 |
| 363 | 20240117 | 125700 | 16653436800 | 35700 | 35700 | 35750 | 35650 | 1411 |
| 364 | 20240117 | 125600 | 16603058100 | 35700 | 35700 | 35750 | 35700 | 1016 |
| 365 | 20240117 | 125500 | 16566770000 | 35750 | 35700 | 35750 | 35650 | 1740 |
| 366 | 20240117 | 125400 | 16504649150 | 35650 | 35750 | 35750 | 35650 | 2593 |
| 367 | 20240117 | 125300 | 16412124450 | 35700 | 35750 | 35800 | 35700 | 1598 |
| 368 | 20240117 | 125200 | 16355009600 | 35750 | 35750 | 35800 | 35700 | 1478 |
| 369 | 20240117 | 125100 | 16302162000 | 35750 | 35850 | 35850 | 35750 | 1079 |
| 370 | 20240117 | 125000 | 16263520150 | 35850 | 35850 | 35900 | 35800 | 538 |
| 371 | 20240117 | 124900 | 16244226800 | 35800 | 35800 | 35900 | 35750 | 1889 |
| 372 | 20240117 | 124800 | 16176608800 | 35800 | 35800 | 35900 | 35750 | 900 |
| 373 | 20240117 | 124700 | 16144377250 | 35800 | 36000 | 36000 | 35800 | 1498 |
| 374 | 20240117 | 124600 | 16090609000 | 36050 | 36000 | 36050 | 35900 | 1343 |
| 375 | 20240117 | 124500 | 16042280650 | 35950 | 36000 | 36050 | 35850 | 2294 |
| 376 | 20240117 | 124400 | 15959795150 | 36050 | 36000 | 36100 | 35950 | 604 |
| 377 | 20240117 | 124300 | 15938052850 | 35950 | 36150 | 36150 | 35950 | 2513 |
| 378 | 20240117 | 124200 | 15847406200 | 36150 | 36100 | 36150 | 36100 | 554 |
| 379 | 20240117 | 124100 | 15827391300 | 36150 | 36150 | 36200 | 36150 | 2157 |
| 380 | 20240117 | 124000 | 15749396000 | 36200 | 36200 | 36200 | 36150 | 2268 |
| 381 | 20240117 | 123900 | 15667336200 | 36150 | 36200 | 36200 | 36150 | 1324 |
| 382 | 20240117 | 123800 | 15619425350 | 36200 | 36150 | 36200 | 36150 | 2134 |
| 383 | 20240117 | 123700 | 15542175950 | 36200 | 36200 | 36200 | 36150 | 982 |
| 384 | 20240117 | 123600 | 15506630900 | 36150 | 36150 | 36200 | 36150 | 1177 |
| 385 | 20240117 | 123500 | 15464054600 | 36200 | 36150 | 36200 | 36100 | 5808 |
| 386 | 20240117 | 123400 | 15254097250 | 36150 | 36100 | 36150 | 36050 | 1111 |
| 387 | 20240117 | 123300 | 15213953750 | 36150 | 36050 | 36150 | 36050 | 3394 |
| 388 | 20240117 | 123200 | 15091390400 | 36100 | 36050 | 36100 | 36000 | 2449 |
| 389 | 20240117 | 123100 | 15003089150 | 36000 | 35950 | 36050 | 35950 | 9091 |
| 390 | 20240117 | 123000 | 14675809350 | 35950 | 36000 | 36000 | 35950 | 145 |
| 391 | 20240117 | 122900 | 14670595650 | 35950 | 35950 | 36000 | 35900 | 1125 |
| 392 | 20240117 | 122800 | 14630149200 | 35950 | 35950 | 36000 | 35950 | 1366 |
| 393 | 20240117 | 122700 | 14581022000 | 35950 | 36000 | 36000 | 35950 | 813 |
| 394 | 20240117 | 122600 | 14551756900 | 35950 | 35950 | 36000 | 35950 | 497 |
| 395 | 20240117 | 122500 | 14533873250 | 35950 | 36000 | 36000 | 35950 | 864 |
| 396 | 20240117 | 122400 | 14502774000 | 35950 | 35950 | 36000 | 35950 | 1412 |
| 397 | 20240117 | 122300 | 14452005850 | 35950 | 35900 | 35950 | 35850 | 1675 |
| 398 | 20240117 | 122200 | 14391803000 | 35900 | 35850 | 35900 | 35850 | 407 |
| 399 | 20240117 | 122100 | 14377194050 | 35900 | 35900 | 35900 | 35850 | 624 |
| 400 | 20240117 | 122000 | 14354794400 | 35900 | 35850 | 35900 | 35800 | 1091 |
| 401 | 20240117 | 121900 | 14315642200 | 35850 | 35900 | 35900 | 35800 | 471 |
| 402 | 20240117 | 121800 | 14298738700 | 35850 | 35900 | 35900 | 35850 | 1120 |
| 403 | 20240117 | 121700 | 14258584750 | 35900 | 35850 | 35900 | 35800 | 654 |
| 404 | 20240117 | 121600 | 14235120500 | 35850 | 35800 | 35850 | 35750 | 521 |
| 405 | 20240117 | 121500 | 14216454900 | 35750 | 35850 | 35850 | 35600 | 3610 |
| 406 | 20240117 | 121400 | 14087633750 | 35900 | 35800 | 35900 | 35750 | 306 |
| 407 | 20240117 | 121300 | 14076656100 | 35800 | 35850 | 35900 | 35750 | 517 |
| 408 | 20240117 | 121200 | 14058115500 | 35850 | 35800 | 35900 | 35750 | 154 |
| 409 | 20240117 | 121100 | 14052605250 | 35650 | 35800 | 35900 | 35650 | 3521 |
| 410 | 20240117 | 121000 | 13926790900 | 35750 | 35700 | 35900 | 35700 | 403 |
| 411 | 20240117 | 120900 | 13912336750 | 35700 | 35850 | 35900 | 35700 | 1328 |
| 412 | 20240117 | 120800 | 13864837200 | 35850 | 35900 | 35900 | 35750 | 458 |
| 413 | 20240117 | 120700 | 13848410400 | 35800 | 35900 | 35950 | 35750 | 910 |
| 414 | 20240117 | 120600 | 13815803550 | 35900 | 35950 | 35950 | 35900 | 229 |
| 415 | 20240117 | 120500 | 13807581600 | 35850 | 35800 | 35950 | 35750 | 1172 |
| 416 | 20240117 | 120400 | 13765544650 | 35850 | 35950 | 36000 | 35800 | 1327 |
| 417 | 20240117 | 120300 | 13717923200 | 35950 | 35950 | 36000 | 35950 | 1236 |
| 418 | 20240117 | 120200 | 13673459950 | 36000 | 36000 | 36000 | 35950 | 1048 |
| 419 | 20240117 | 120100 | 13635740450 | 35950 | 36000 | 36000 | 35950 | 668 |
| 420 | 20240117 | 120000 | 13611703750 | 36000 | 36000 | 36000 | 35950 | 714 |
| 421 | 20240117 | 115900 | 13586015800 | 36000 | 35950 | 36000 | 35900 | 3156 |
| 422 | 20240117 | 115800 | 13472560800 | 35950 | 35950 | 35950 | 35900 | 592 |
| 423 | 20240117 | 115700 | 13451286400 | 35950 | 35800 | 35950 | 35800 | 9161 |
| 424 | 20240117 | 115600 | 13122599750 | 35800 | 35850 | 35850 | 35800 | 1005 |
| 425 | 20240117 | 115500 | 13086586850 | 35850 | 35750 | 35900 | 35750 | 4551 |
| 426 | 20240117 | 115400 | 12923533500 | 35800 | 35750 | 35800 | 35750 | 1311 |
| 427 | 20240117 | 115300 | 12876663600 | 35750 | 35750 | 35750 | 35700 | 629 |
| 428 | 20240117 | 115200 | 12854186800 | 35750 | 35700 | 35750 | 35700 | 599 |
| 429 | 20240117 | 115100 | 12832781050 | 35750 | 35750 | 35800 | 35700 | 1002 |
| 430 | 20240117 | 115000 | 12796944700 | 35750 | 35800 | 35800 | 35750 | 672 |
| 431 | 20240117 | 114900 | 12772889650 | 35800 | 35650 | 35800 | 35650 | 3198 |
| 432 | 20240117 | 114800 | 12658754200 | 35650 | 35650 | 35650 | 35600 | 92 |
| 433 | 20240117 | 114700 | 12655475100 | 35650 | 35600 | 35650 | 35500 | 963 |
| 434 | 20240117 | 114600 | 12621192000 | 35600 | 35550 | 35600 | 35500 | 1468 |
| 435 | 20240117 | 114500 | 12569014250 | 35550 | 35450 | 35550 | 35350 | 1316 |
| 436 | 20240117 | 114400 | 12522347500 | 35450 | 35500 | 35600 | 35350 | 2384 |
| 437 | 20240117 | 114300 | 12437782900 | 35550 | 35600 | 35650 | 35500 | 1327 |
| 438 | 20240117 | 114200 | 12390572350 | 35600 | 35700 | 35700 | 35600 | 995 |
| 439 | 20240117 | 114100 | 12355139200 | 35700 | 35700 | 35700 | 35650 | 1356 |
| 440 | 20240117 | 114000 | 12306780950 | 35650 | 35700 | 35700 | 35650 | 474 |
| 441 | 20240117 | 113900 | 12289859400 | 35700 | 35700 | 35750 | 35700 | 1674 |
| 442 | 20240117 | 113800 | 12230072600 | 35750 | 35750 | 35750 | 35700 | 624 |
| 443 | 20240117 | 113700 | 12207773750 | 35750 | 35750 | 35750 | 35700 | 487 |
| 444 | 20240117 | 113600 | 12190382700 | 35750 | 35700 | 35750 | 35650 | 702 |
| 445 | 20240117 | 113500 | 12165293400 | 35750 | 35750 | 35800 | 35650 | 1358 |
| 446 | 20240117 | 113400 | 12116781450 | 35700 | 35750 | 35750 | 35700 | 1089 |
| 447 | 20240117 | 113300 | 12077879500 | 35750 | 35650 | 35750 | 35650 | 505 |
| 448 | 20240117 | 113200 | 12059850950 | 35700 | 35600 | 35750 | 35550 | 767 |
| 449 | 20240117 | 113100 | 12032505600 | 35600 | 35700 | 35700 | 35600 | 1341 |
| 450 | 20240117 | 113000 | 11984678550 | 35750 | 35750 | 35800 | 35700 | 1488 |
| 451 | 20240117 | 112900 | 11931477400 | 35800 | 35800 | 35800 | 35750 | 1165 |
| 452 | 20240117 | 112800 | 11889791400 | 35800 | 35850 | 35850 | 35650 | 2329 |
| 453 | 20240117 | 112700 | 11806510400 | 35900 | 35950 | 35950 | 35850 | 773 |
| 454 | 20240117 | 112600 | 11778766650 | 35950 | 35950 | 35950 | 35900 | 1061 |
| 455 | 20240117 | 112500 | 11740650650 | 35950 | 35950 | 35950 | 35900 | 1757 |
| 456 | 20240117 | 112400 | 11677507750 | 35950 | 35950 | 35950 | 35900 | 1632 |
| 457 | 20240117 | 112300 | 11618896000 | 35950 | 35950 | 36000 | 35900 | 3445 |
| 458 | 20240117 | 112200 | 11495046700 | 35950 | 36000 | 36000 | 35950 | 2419 |
| 459 | 20240117 | 112100 | 11408016500 | 36000 | 35950 | 36000 | 35900 | 3602 |
| 460 | 20240117 | 112000 | 11278429900 | 35950 | 35850 | 35950 | 35850 | 3075 |
| 461 | 20240117 | 111900 | 11167936000 | 35850 | 35850 | 35950 | 35800 | 2151 |
| 462 | 20240117 | 111800 | 11090792400 | 36000 | 35900 | 36000 | 35850 | 6700 |
| 463 | 20240117 | 111700 | 10850021250 | 35950 | 35800 | 35950 | 35800 | 7098 |
| 464 | 20240117 | 111600 | 10595356450 | 35800 | 35750 | 35850 | 35700 | 4517 |
| 465 | 20240117 | 111500 | 10433726950 | 35750 | 35600 | 35750 | 35550 | 2719 |
| 466 | 20240117 | 111400 | 10336663200 | 35600 | 35550 | 35600 | 35500 | 1927 |
| 467 | 20240117 | 111300 | 10268169550 | 35550 | 35650 | 35700 | 35550 | 2195 |
| 468 | 20240117 | 111200 | 10190051400 | 35700 | 35750 | 35800 | 35600 | 2828 |
| 469 | 20240117 | 111100 | 10089036000 | 35750 | 35750 | 35750 | 35700 | 1159 |
| 470 | 20240117 | 111000 | 10047609200 | 35750 | 35750 | 35750 | 35700 | 1152 |
| 471 | 20240117 | 110900 | 10006442600 | 35700 | 35700 | 35750 | 35650 | 2587 |
| 472 | 20240117 | 110800 | 9914013750 | 35700 | 35700 | 35750 | 35650 | 3784 |
| 473 | 20240117 | 110700 | 9778868050 | 35700 | 35650 | 35700 | 35650 | 1699 |
| 474 | 20240117 | 110600 | 9718249150 | 35650 | 35650 | 35700 | 35550 | 1614 |
| 475 | 20240117 | 110500 | 9660747850 | 35650 | 35700 | 35700 | 35650 | 2837 |
| 476 | 20240117 | 110400 | 9559496700 | 35700 | 35650 | 35700 | 35600 | 3099 |
| 477 | 20240117 | 110300 | 9448999650 | 35650 | 35600 | 35650 | 35550 | 1329 |
| 478 | 20240117 | 110200 | 9401691000 | 35600 | 35600 | 35600 | 35550 | 650 |
| 479 | 20240117 | 110100 | 9378554150 | 35600 | 35550 | 35650 | 35550 | 542 |
| 480 | 20240117 | 110000 | 9359265100 | 35650 | 35650 | 35650 | 35500 | 3275 |
| 481 | 20240117 | 105900 | 9242677900 | 35600 | 35650 | 35700 | 35550 | 2941 |
| 482 | 20240117 | 105800 | 9137881050 | 35650 | 35500 | 35650 | 35450 | 5422 |
| 483 | 20240117 | 105700 | 8945134750 | 35500 | 35350 | 35500 | 35350 | 11653 |
| 484 | 20240117 | 105600 | 8532511200 | 35400 | 35350 | 35400 | 35300 | 473 |
| 485 | 20240117 | 105500 | 8515784800 | 35350 | 35350 | 35400 | 35300 | 1772 |
| 486 | 20240117 | 105400 | 8453124100 | 35350 | 35350 | 35400 | 35350 | 2187 |
| 487 | 20240117 | 105300 | 8375731100 | 35400 | 35350 | 35400 | 35300 | 726 |
| 488 | 20240117 | 105200 | 8350067900 | 35400 | 35450 | 35450 | 35350 | 2767 |
| 489 | 20240117 | 105100 | 8252196150 | 35400 | 35300 | 35450 | 35300 | 2753 |
| 490 | 20240117 | 105000 | 8154811050 | 35350 | 35250 | 35350 | 35200 | 1378 |
| 491 | 20240117 | 104900 | 8106244150 | 35250 | 35350 | 35350 | 35250 | 4220 |
| 492 | 20240117 | 104800 | 7957274650 | 35400 | 35350 | 35400 | 35300 | 2149 |
| 493 | 20240117 | 104700 | 7881307400 | 35350 | 35300 | 35350 | 35300 | 2584 |
| 494 | 20240117 | 104600 | 7790004900 | 35300 | 35300 | 35350 | 35250 | 2868 |
| 495 | 20240117 | 104500 | 7688765000 | 35300 | 35350 | 35350 | 35250 | 1605 |
| 496 | 20240117 | 104400 | 7632091650 | 35350 | 35350 | 35400 | 35300 | 1568 |
| 497 | 20240117 | 104300 | 7576679950 | 35300 | 35350 | 35350 | 35300 | 4136 |
| 498 | 20240117 | 104200 | 7430522600 | 35350 | 35300 | 35350 | 35250 | 2026 |
| 499 | 20240117 | 104100 | 7359000900 | 35300 | 35150 | 35300 | 35150 | 2564 |
| 500 | 20240117 | 104000 | 7268762550 | 35150 | 35200 | 35200 | 35050 | 1385 |
| 501 | 20240117 | 103900 | 7220112150 | 35200 | 35200 | 35250 | 35150 | 821 |
| 502 | 20240117 | 103800 | 7191225900 | 35200 | 35100 | 35200 | 35050 | 1195 |
| 503 | 20240117 | 103700 | 7149211250 | 35100 | 35200 | 35200 | 35050 | 1352 |
| 504 | 20240117 | 103600 | 7101726300 | 35100 | 34900 | 35200 | 34900 | 2176 |
| 505 | 20240117 | 103500 | 7025398750 | 35000 | 34850 | 35000 | 34850 | 6240 |
| 506 | 20240117 | 103400 | 6807191950 | 34850 | 34850 | 34850 | 34800 | 542 |
| 507 | 20240117 | 103300 | 6788313250 | 34850 | 34900 | 35000 | 34850 | 3919 |
| 508 | 20240117 | 103200 | 6651522950 | 34900 | 34700 | 34900 | 34700 | 1791 |
| 509 | 20240117 | 103100 | 6589235950 | 34700 | 34650 | 34700 | 34600 | 403 |
| 510 | 20240117 | 103000 | 6575270000 | 34600 | 34650 | 34650 | 34600 | 139 |
| 511 | 20240117 | 102900 | 6570453900 | 34600 | 34700 | 34700 | 34600 | 499 |
| 512 | 20240117 | 102800 | 6553163700 | 34700 | 34600 | 34700 | 34600 | 934 |
| 513 | 20240117 | 102700 | 6520811850 | 34550 | 34500 | 34550 | 34450 | 882 |
| 514 | 20240117 | 102600 | 6490355950 | 34500 | 34500 | 34500 | 34450 | 332 |
| 515 | 20240117 | 102500 | 6478904800 | 34500 | 34400 | 34500 | 34400 | 574 |
| 516 | 20240117 | 102400 | 6459141950 | 34350 | 34400 | 34400 | 34350 | 1049 |
| 517 | 20240117 | 102300 | 6423077800 | 34400 | 34400 | 34400 | 34350 | 300 |
| 518 | 20240117 | 102200 | 6412759800 | 34400 | 34400 | 34400 | 34300 | 1328 |
| 519 | 20240117 | 102100 | 6367142500 | 34350 | 34350 | 34400 | 34300 | 373 |
| 520 | 20240117 | 102000 | 6354343400 | 34400 | 34350 | 34400 | 34300 | 2221 |
| 521 | 20240117 | 101900 | 6278159750 | 34350 | 34300 | 34400 | 34300 | 267 |
| 522 | 20240117 | 101800 | 6269000150 | 34400 | 34350 | 34400 | 34300 | 718 |
| 523 | 20240117 | 101700 | 6244349600 | 34300 | 34350 | 34350 | 34300 | 758 |
| 524 | 20240117 | 101600 | 6218348100 | 34350 | 34300 | 34350 | 34200 | 739 |
| 525 | 20240117 | 101500 | 6193012300 | 34350 | 34300 | 34400 | 34300 | 1053 |
| 526 | 20240117 | 101400 | 6156839950 | 34300 | 34300 | 34350 | 34250 | 2053 |
| 527 | 20240117 | 101300 | 6086518050 | 34300 | 34350 | 34350 | 34300 | 1449 |
| 528 | 20240117 | 101200 | 6036816750 | 34350 | 34350 | 34400 | 34300 | 1485 |
| 529 | 20240117 | 101100 | 5985815050 | 34400 | 34350 | 34400 | 34350 | 830 |
| 530 | 20240117 | 101000 | 5957295500 | 34400 | 34350 | 34400 | 34350 | 380 |
| 531 | 20240117 | 100900 | 5944241650 | 34400 | 34400 | 34450 | 34350 | 1056 |
| 532 | 20240117 | 100800 | 5907938550 | 34350 | 34450 | 34450 | 34350 | 1799 |
| 533 | 20240117 | 100700 | 5846053200 | 34450 | 34450 | 34450 | 34400 | 262 |
| 534 | 20240117 | 100600 | 5837039550 | 34450 | 34450 | 34500 | 34450 | 466 |
| 535 | 20240117 | 100500 | 5820981800 | 34450 | 34500 | 34500 | 34450 | 1019 |
| 536 | 20240117 | 100400 | 5785833400 | 34450 | 34450 | 34500 | 34450 | 707 |
| 537 | 20240117 | 100300 | 5761476600 | 34400 | 34400 | 34450 | 34400 | 908 |
| 538 | 20240117 | 100200 | 5730223450 | 34400 | 34450 | 34450 | 34400 | 293 |
| 539 | 20240117 | 100100 | 5720141550 | 34450 | 34450 | 34450 | 34400 | 261 |
| 540 | 20240117 | 100000 | 5711161900 | 34450 | 34450 | 34450 | 34400 | 1031 |
| 541 | 20240117 | 095900 | 5675667050 | 34450 | 34400 | 34450 | 34400 | 276 |
| 542 | 20240117 | 095800 | 5666172350 | 34450 | 34400 | 34450 | 34400 | 844 |
| 543 | 20240117 | 095700 | 5637113500 | 34400 | 34450 | 34500 | 34400 | 393 |
| 544 | 20240117 | 095600 | 5623579400 | 34450 | 34450 | 34450 | 34400 | 401 |
| 545 | 20240117 | 095500 | 5609781650 | 34450 | 34450 | 34500 | 34450 | 238 |
| 546 | 20240117 | 095400 | 5601580600 | 34450 | 34450 | 34500 | 34400 | 320 |
| 547 | 20240117 | 095300 | 5590568850 | 34450 | 34500 | 34500 | 34400 | 847 |
| 548 | 20240117 | 095200 | 5561407900 | 34500 | 34450 | 34500 | 34450 | 208 |
| 549 | 20240117 | 095100 | 5554241350 | 34450 | 34450 | 34450 | 34400 | 447 |
| 550 | 20240117 | 095000 | 5538862050 | 34400 | 34450 | 34450 | 34400 | 229 |
| 551 | 20240117 | 094900 | 5530978550 | 34450 | 34450 | 34450 | 34400 | 1328 |
| 552 | 20240117 | 094800 | 5485282450 | 34450 | 34400 | 34450 | 34400 | 108 |
| 553 | 20240117 | 094700 | 5481566250 | 34400 | 34400 | 34450 | 34350 | 677 |
| 554 | 20240117 | 094600 | 5458279900 | 34400 | 34500 | 34500 | 34400 | 2413 |
| 555 | 20240117 | 094500 | 5375189400 | 34500 | 34450 | 34500 | 34450 | 634 |
| 556 | 20240117 | 094400 | 5353346850 | 34450 | 34450 | 34500 | 34450 | 919 |
| 557 | 20240117 | 094300 | 5321671750 | 34500 | 34500 | 34500 | 34400 | 2024 |
| 558 | 20240117 | 094200 | 5251924800 | 34550 | 34550 | 34550 | 34500 | 631 |
| 559 | 20240117 | 094100 | 5230153800 | 34550 | 34550 | 34550 | 34500 | 293 |
| 560 | 20240117 | 094000 | 5220043650 | 34550 | 34550 | 34550 | 34500 | 1268 |
| 561 | 20240117 | 093900 | 5176297200 | 34550 | 34600 | 34650 | 34550 | 1537 |
| 562 | 20240117 | 093800 | 5123184000 | 34650 | 34700 | 34700 | 34600 | 569 |
| 563 | 20240117 | 093700 | 5103459350 | 34750 | 34650 | 34750 | 34650 | 269 |
| 564 | 20240117 | 093600 | 5094112000 | 34600 | 34700 | 34800 | 34550 | 5851 |
| 565 | 20240117 | 093500 | 4891584900 | 34650 | 34700 | 34800 | 34650 | 540 |
| 566 | 20240117 | 093400 | 4872826300 | 34700 | 34650 | 34750 | 34600 | 445 |
| 567 | 20240117 | 093300 | 4857385000 | 34700 | 34700 | 34700 | 34600 | 569 |
| 568 | 20240117 | 093200 | 4837660100 | 34650 | 34600 | 34750 | 34600 | 417 |
| 569 | 20240117 | 093100 | 4823205600 | 34500 | 34350 | 34650 | 34350 | 1767 |
| 570 | 20240117 | 093000 | 4762066950 | 34400 | 34400 | 34400 | 34350 | 466 |
| 571 | 20240117 | 092900 | 4746041900 | 34400 | 34450 | 34550 | 34400 | 1363 |
| 572 | 20240117 | 092800 | 4699120150 | 34450 | 34600 | 34600 | 34450 | 866 |
| 573 | 20240117 | 092700 | 4669280350 | 34500 | 34500 | 34600 | 34450 | 1500 |
| 574 | 20240117 | 092600 | 4617485800 | 34500 | 34400 | 34500 | 34400 | 592 |
| 575 | 20240117 | 092500 | 4597078850 | 34450 | 34300 | 34450 | 34200 | 1441 |
| 576 | 20240117 | 092400 | 4547630800 | 34300 | 34400 | 34450 | 34300 | 3095 |
| 577 | 20240117 | 092300 | 4441325750 | 34400 | 34400 | 34500 | 34400 | 1911 |
| 578 | 20240117 | 092200 | 4375522600 | 34400 | 34400 | 34600 | 34400 | 487 |
| 579 | 20240117 | 092100 | 4358750350 | 34400 | 34950 | 34950 | 34300 | 6374 |
| 580 | 20240117 | 092000 | 4138296150 | 34700 | 34750 | 34950 | 34600 | 2821 |
| 581 | 20240117 | 091900 | 4040433850 | 34750 | 35000 | 35000 | 34650 | 932 |
| 582 | 20240117 | 091800 | 4008032950 | 35000 | 34850 | 35000 | 34750 | 4506 |
| 583 | 20240117 | 091700 | 3850854550 | 34900 | 34850 | 35000 | 34800 | 3074 |
| 584 | 20240117 | 091600 | 3743573650 | 34700 | 34750 | 34850 | 34700 | 2115 |
| 585 | 20240117 | 091500 | 3670007450 | 34750 | 34650 | 34750 | 34300 | 5160 |
| 586 | 20240117 | 091400 | 3491963250 | 34600 | 34750 | 34850 | 34600 | 5268 |
| 587 | 20240117 | 091300 | 3309367050 | 34750 | 34800 | 35000 | 34600 | 6116 |
| 588 | 20240117 | 091200 | 3096603650 | 34850 | 35200 | 35200 | 34850 | 8273 |
| 589 | 20240117 | 091100 | 2806241450 | 35200 | 35250 | 35250 | 35150 | 3395 |
| 590 | 20240117 | 091000 | 2686741150 | 35200 | 35300 | 35350 | 35200 | 3820 |
| 591 | 20240117 | 090900 | 2552070000 | 35300 | 35450 | 35450 | 35250 | 5449 |
| 592 | 20240117 | 090800 | 2359414200 | 35450 | 35400 | 35450 | 35400 | 1112 |
| 593 | 20240117 | 090700 | 2320005400 | 35450 | 35400 | 35450 | 35350 | 1616 |
| 594 | 20240117 | 090600 | 2262777300 | 35450 | 35250 | 35650 | 35250 | 6541 |
| 595 | 20240117 | 090500 | 2031001300 | 35250 | 35350 | 35400 | 35250 | 2148 |
| 596 | 20240117 | 090400 | 1955195200 | 35350 | 35350 | 35450 | 35300 | 1853 |
| 597 | 20240117 | 090300 | 1889631650 | 35450 | 35700 | 35800 | 35350 | 10003 |
| 598 | 20240117 | 090200 | 1533246100 | 35750 | 35600 | 35800 | 35500 | 14437 |
| 599 | 20240117 | 090100 | 1017823900 | 35650 | 35250 | 35650 | 35050 | 8579 |
| 600 | 20240117 | 090000 | 714356500 | 35300 | 35350 | 35400 | 34800 | 20262 |