34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240117 | 191300 | 52349162550 | 25500 | 25500 | 25500 | 25500 | 16170 |
| 3 | 20240117 | 191200 | 52349162550 | 25500 | 25500 | 25500 | 25500 | 0 |
| 4 | 20240117 | 191100 | 52349162550 | 25500 | 25500 | 25500 | 25500 | 0 |
| 5 | 20240117 | 191000 | 52349162550 | 25500 | 25500 | 25500 | 25500 | 0 |
| 6 | 20240117 | 190900 | 52349162550 | 25500 | 25500 | 25500 | 25500 | 0 |
| 7 | 20240117 | 190800 | 52349162550 | 25500 | 25500 | 25500 | 25500 | 0 |
| 8 | 20240117 | 190700 | 52349162550 | 25500 | 25500 | 25500 | 25500 | 0 |
| 9 | 20240117 | 190600 | 52349162550 | 25500 | 25500 | 25500 | 25500 | 0 |
| 10 | 20240117 | 190500 | 52349162550 | 25500 | 25500 | 25500 | 25500 | 0 |
| 11 | 20240117 | 190400 | 52349162550 | 25500 | 25500 | 25500 | 25500 | 0 |
| 12 | 20240117 | 190300 | 52349162550 | 25500 | 25500 | 25500 | 25500 | 0 |
| 13 | 20240117 | 190200 | 52349162550 | 25500 | 25500 | 25500 | 25500 | 0 |
| 14 | 20240117 | 190100 | 52349162550 | 25500 | 25500 | 25500 | 25500 | 0 |
| 15 | 20240117 | 190000 | 52349162550 | 25500 | 25500 | 25500 | 25500 | 0 |
| 16 | 20240117 | 185900 | 52349162550 | 25500 | 25500 | 25500 | 25500 | 0 |
| 17 | 20240117 | 185800 | 52349162550 | 25500 | 25500 | 25500 | 25500 | 0 |
| 18 | 20240117 | 185700 | 52349162550 | 25500 | 25500 | 25500 | 25500 | 0 |
| 19 | 20240117 | 185600 | 52349162550 | 25500 | 25500 | 25500 | 25500 | 0 |
| 20 | 20240117 | 185500 | 52349162550 | 25500 | 25500 | 25500 | 25500 | 0 |
| 21 | 20240117 | 185400 | 52349162550 | 25500 | 25500 | 25500 | 25500 | 0 |
| 22 | 20240117 | 185300 | 52349162550 | 25500 | 25500 | 25500 | 25500 | 0 |
| 23 | 20240117 | 185200 | 52349162550 | 25500 | 25500 | 25500 | 25500 | 0 |
| 24 | 20240117 | 185100 | 52349162550 | 25500 | 25500 | 25500 | 25500 | 0 |
| 25 | 20240117 | 185000 | 52349162550 | 25500 | 25500 | 25500 | 25500 | 0 |
| 26 | 20240117 | 184900 | 52349162550 | 25500 | 25500 | 25500 | 25500 | 0 |
| 27 | 20240117 | 184800 | 52349162550 | 25500 | 25500 | 25500 | 25500 | 0 |
| 28 | 20240117 | 184700 | 52349162550 | 25500 | 25500 | 25500 | 25500 | 0 |
| 29 | 20240117 | 184600 | 52349162550 | 25500 | 25500 | 25500 | 25500 | 0 |
| 30 | 20240117 | 184500 | 52349162550 | 25500 | 25500 | 25500 | 25500 | 0 |
| 31 | 20240117 | 184400 | 52349162550 | 25500 | 25500 | 25500 | 25500 | 0 |
| 32 | 20240117 | 184300 | 52349162550 | 25500 | 25500 | 25500 | 25500 | 16170 |
| 33 | 20240117 | 184200 | 52349162550 | 25500 | 25500 | 25500 | 25500 | 0 |
| 34 | 20240117 | 184100 | 52349162550 | 25500 | 25500 | 25500 | 25500 | 0 |
| 35 | 20240117 | 184000 | 52349162550 | 25500 | 25500 | 25500 | 25500 | 0 |
| 36 | 20240117 | 183900 | 52349162550 | 25500 | 25500 | 25500 | 25500 | 0 |
| 37 | 20240117 | 183800 | 52349162550 | 25500 | 25500 | 25500 | 25500 | 0 |
| 38 | 20240117 | 183700 | 52349162550 | 25500 | 25500 | 25500 | 25500 | 0 |
| 39 | 20240117 | 183600 | 52349162550 | 25500 | 25500 | 25500 | 25500 | 0 |
| 40 | 20240117 | 183500 | 52349162550 | 25500 | 25500 | 25500 | 25500 | 0 |
| 41 | 20240117 | 183400 | 52349162550 | 25500 | 25500 | 25500 | 25500 | 0 |
| 42 | 20240117 | 183300 | 52349162550 | 25500 | 25500 | 25500 | 25500 | 0 |
| 43 | 20240117 | 183200 | 52349162550 | 25500 | 25500 | 25500 | 25500 | 0 |
| 44 | 20240117 | 183100 | 52349162550 | 25500 | 25500 | 25500 | 25500 | 0 |
| 45 | 20240117 | 183000 | 52349162550 | 25500 | 25500 | 25500 | 25500 | 0 |
| 46 | 20240117 | 182900 | 52349162550 | 25500 | 25500 | 25500 | 25500 | 0 |
| 47 | 20240117 | 182800 | 52349162550 | 25500 | 25500 | 25500 | 25500 | 0 |
| 48 | 20240117 | 182700 | 52349162550 | 25500 | 25500 | 25500 | 25500 | 0 |
| 49 | 20240117 | 182600 | 52349162550 | 25500 | 25500 | 25500 | 25500 | 0 |
| 50 | 20240117 | 182500 | 52349162550 | 25500 | 25500 | 25500 | 25500 | 0 |
| 51 | 20240117 | 182400 | 52349162550 | 25500 | 25500 | 25500 | 25500 | 0 |
| 52 | 20240117 | 182300 | 52349162550 | 25500 | 25500 | 25500 | 25500 | 0 |
| 53 | 20240117 | 182200 | 52349162550 | 25500 | 25500 | 25500 | 25500 | 0 |
| 54 | 20240117 | 182100 | 52349162550 | 25500 | 25500 | 25500 | 25500 | 0 |
| 55 | 20240117 | 182000 | 52349162550 | 25500 | 25500 | 25500 | 25500 | 0 |
| 56 | 20240117 | 181900 | 52349162550 | 25500 | 25500 | 25500 | 25500 | 0 |
| 57 | 20240117 | 181800 | 52349162550 | 25500 | 25500 | 25500 | 25500 | 0 |
| 58 | 20240117 | 181700 | 52349162550 | 25500 | 25500 | 25500 | 25500 | 0 |
| 59 | 20240117 | 181600 | 52349162550 | 25500 | 25500 | 25500 | 25500 | 0 |
| 60 | 20240117 | 181500 | 52349162550 | 25500 | 25500 | 25500 | 25500 | 0 |
| 61 | 20240117 | 181400 | 52349162550 | 25500 | 25500 | 25500 | 25500 | 0 |
| 62 | 20240117 | 181300 | 52349162550 | 25500 | 25500 | 25500 | 25500 | 16170 |
| 63 | 20240117 | 181200 | 52349162550 | 25500 | 25500 | 25500 | 25500 | 0 |
| 64 | 20240117 | 181100 | 52349162550 | 25500 | 25500 | 25500 | 25500 | 0 |
| 65 | 20240117 | 181000 | 52349162550 | 25500 | 25500 | 25500 | 25500 | 0 |
| 66 | 20240117 | 180900 | 52349162550 | 25500 | 25500 | 25500 | 25500 | 0 |
| 67 | 20240117 | 180800 | 52349162550 | 25500 | 25500 | 25500 | 25500 | 0 |
| 68 | 20240117 | 180700 | 52349162550 | 25500 | 25500 | 25500 | 25500 | 0 |
| 69 | 20240117 | 180600 | 52349162550 | 25500 | 25500 | 25500 | 25500 | 0 |
| 70 | 20240117 | 180500 | 52349162550 | 25500 | 25500 | 25500 | 25500 | 0 |
| 71 | 20240117 | 180400 | 52349162550 | 25500 | 25500 | 25500 | 25500 | 0 |
| 72 | 20240117 | 180300 | 52349162550 | 25500 | 25500 | 25500 | 25500 | 0 |
| 73 | 20240117 | 180200 | 52349162550 | 25500 | 25500 | 25500 | 25500 | 0 |
| 74 | 20240117 | 180100 | 52349162550 | 25500 | 25500 | 25500 | 25500 | 0 |
| 75 | 20240117 | 180000 | 52349162550 | 25500 | 25500 | 25500 | 25500 | 0 |
| 76 | 20240117 | 175900 | 52349162550 | 25500 | 25500 | 25500 | 25500 | 0 |
| 77 | 20240117 | 175800 | 52349162550 | 25500 | 25500 | 25500 | 25500 | 0 |
| 78 | 20240117 | 175700 | 52349162550 | 25500 | 25500 | 25500 | 25500 | 0 |
| 79 | 20240117 | 175600 | 52349162550 | 25500 | 25500 | 25500 | 25500 | 0 |
| 80 | 20240117 | 175500 | 52349162550 | 25500 | 25500 | 25500 | 25500 | 0 |
| 81 | 20240117 | 175400 | 52349162550 | 25500 | 25500 | 25500 | 25500 | 0 |
| 82 | 20240117 | 175300 | 52349162550 | 25500 | 25500 | 25500 | 25500 | 0 |
| 83 | 20240117 | 175200 | 52349162550 | 25500 | 25500 | 25500 | 25500 | 0 |
| 84 | 20240117 | 175100 | 52349162550 | 25500 | 25500 | 25500 | 25500 | 0 |
| 85 | 20240117 | 175000 | 52349162550 | 25500 | 25500 | 25500 | 25500 | 0 |
| 86 | 20240117 | 174900 | 52349162550 | 25500 | 25500 | 25500 | 25500 | 0 |
| 87 | 20240117 | 174800 | 52349162550 | 25500 | 25500 | 25500 | 25500 | 0 |
| 88 | 20240117 | 174700 | 52349162550 | 25500 | 25500 | 25500 | 25500 | 0 |
| 89 | 20240117 | 174600 | 52349162550 | 25500 | 25500 | 25500 | 25500 | 0 |
| 90 | 20240117 | 174500 | 52349162550 | 25500 | 25500 | 25500 | 25500 | 0 |
| 91 | 20240117 | 174400 | 52349162550 | 25500 | 25500 | 25500 | 25500 | 0 |
| 92 | 20240117 | 174300 | 52349162550 | 25500 | 25500 | 25500 | 25500 | 16170 |
| 93 | 20240117 | 174200 | 52349162550 | 25500 | 25500 | 25500 | 25500 | 0 |
| 94 | 20240117 | 174100 | 52349162550 | 25500 | 25500 | 25500 | 25500 | 0 |
| 95 | 20240117 | 174000 | 52349162550 | 25500 | 25500 | 25500 | 25500 | 0 |
| 96 | 20240117 | 173900 | 52349162550 | 25500 | 25500 | 25500 | 25500 | 0 |
| 97 | 20240117 | 173800 | 52349162550 | 25500 | 25500 | 25500 | 25500 | 0 |
| 98 | 20240117 | 173700 | 52349162550 | 25500 | 25500 | 25500 | 25500 | 0 |
| 99 | 20240117 | 173600 | 52349162550 | 25500 | 25500 | 25500 | 25500 | 0 |
| 100 | 20240117 | 173500 | 52349162550 | 25500 | 25500 | 25500 | 25500 | 0 |
| 101 | 20240117 | 173400 | 52349162550 | 25500 | 25500 | 25500 | 25500 | 0 |
| 102 | 20240117 | 173300 | 52349162550 | 25500 | 25500 | 25500 | 25500 | 0 |
| 103 | 20240117 | 173200 | 52349162550 | 25500 | 25500 | 25500 | 25500 | 0 |
| 104 | 20240117 | 173100 | 52349162550 | 25500 | 25500 | 25500 | 25500 | 0 |
| 105 | 20240117 | 173000 | 52349162550 | 25500 | 25500 | 25500 | 25500 | 0 |
| 106 | 20240117 | 172900 | 52349162550 | 25500 | 25500 | 25500 | 25500 | 0 |
| 107 | 20240117 | 172800 | 52349162550 | 25500 | 25500 | 25500 | 25500 | 0 |
| 108 | 20240117 | 172700 | 52349162550 | 25500 | 25500 | 25500 | 25500 | 0 |
| 109 | 20240117 | 172600 | 52349162550 | 25500 | 25500 | 25500 | 25500 | 0 |
| 110 | 20240117 | 172500 | 52349162550 | 25500 | 25500 | 25500 | 25500 | 0 |
| 111 | 20240117 | 172400 | 52349162550 | 25500 | 25500 | 25500 | 25500 | 0 |
| 112 | 20240117 | 172300 | 52349162550 | 25500 | 25500 | 25500 | 25500 | 0 |
| 113 | 20240117 | 172200 | 52349162550 | 25500 | 25500 | 25500 | 25500 | 0 |
| 114 | 20240117 | 172100 | 52349162550 | 25500 | 25500 | 25500 | 25500 | 0 |
| 115 | 20240117 | 172000 | 52349162550 | 25500 | 25500 | 25500 | 25500 | 0 |
| 116 | 20240117 | 171900 | 52349162550 | 25500 | 25500 | 25500 | 25500 | 0 |
| 117 | 20240117 | 171800 | 52349162550 | 25500 | 25500 | 25500 | 25500 | 0 |
| 118 | 20240117 | 171700 | 52349162550 | 25500 | 25500 | 25500 | 25500 | 0 |
| 119 | 20240117 | 171600 | 52349162550 | 25500 | 25500 | 25500 | 25500 | 0 |
| 120 | 20240117 | 171500 | 52349162550 | 25500 | 25500 | 25500 | 25500 | 0 |
| 121 | 20240117 | 171400 | 52349162550 | 25500 | 25500 | 25500 | 25500 | 0 |
| 122 | 20240117 | 171300 | 52349162550 | 25500 | 25500 | 25500 | 25500 | 16170 |
| 123 | 20240117 | 171200 | 52349162550 | 25500 | 25500 | 25500 | 25500 | 0 |
| 124 | 20240117 | 171100 | 52349162550 | 25500 | 25500 | 25500 | 25500 | 0 |
| 125 | 20240117 | 171000 | 52349162550 | 25500 | 25500 | 25500 | 25500 | 0 |
| 126 | 20240117 | 170900 | 52349162550 | 25500 | 25500 | 25500 | 25500 | 0 |
| 127 | 20240117 | 170800 | 52349162550 | 25500 | 25500 | 25500 | 25500 | 0 |
| 128 | 20240117 | 170700 | 52349162550 | 25500 | 25500 | 25500 | 25500 | 0 |
| 129 | 20240117 | 170600 | 52349162550 | 25500 | 25500 | 25500 | 25500 | 0 |
| 130 | 20240117 | 170500 | 52349162550 | 25500 | 25500 | 25500 | 25500 | 0 |
| 131 | 20240117 | 170400 | 52349162550 | 25500 | 25500 | 25500 | 25500 | 0 |
| 132 | 20240117 | 170300 | 52349162550 | 25500 | 25500 | 25500 | 25500 | 0 |
| 133 | 20240117 | 170200 | 52349162550 | 25500 | 25500 | 25500 | 25500 | 0 |
| 134 | 20240117 | 170100 | 52349162550 | 25500 | 25500 | 25500 | 25500 | 0 |
| 135 | 20240117 | 170000 | 52349162550 | 25500 | 25500 | 25500 | 25500 | 0 |
| 136 | 20240117 | 165900 | 52349162550 | 25500 | 25500 | 25500 | 25500 | 0 |
| 137 | 20240117 | 165800 | 52349162550 | 25500 | 25500 | 25500 | 25500 | 0 |
| 138 | 20240117 | 165700 | 52349162550 | 25500 | 25500 | 25500 | 25500 | 0 |
| 139 | 20240117 | 165600 | 52349162550 | 25500 | 25500 | 25500 | 25500 | 0 |
| 140 | 20240117 | 165500 | 52349162550 | 25500 | 25500 | 25500 | 25500 | 0 |
| 141 | 20240117 | 165400 | 52349162550 | 25500 | 25500 | 25500 | 25500 | 0 |
| 142 | 20240117 | 165300 | 52349162550 | 25500 | 25500 | 25500 | 25500 | 0 |
| 143 | 20240117 | 165200 | 52349162550 | 25500 | 25500 | 25500 | 25500 | 0 |
| 144 | 20240117 | 165100 | 52349162550 | 25500 | 25500 | 25500 | 25500 | 0 |
| 145 | 20240117 | 165000 | 52349162550 | 25500 | 25500 | 25500 | 25500 | 0 |
| 146 | 20240117 | 164900 | 52349162550 | 25500 | 25500 | 25500 | 25500 | 0 |
| 147 | 20240117 | 164800 | 52349162550 | 25500 | 25500 | 25500 | 25500 | 0 |
| 148 | 20240117 | 164700 | 52349162550 | 25500 | 25500 | 25500 | 25500 | 0 |
| 149 | 20240117 | 164600 | 52349162550 | 25500 | 25500 | 25500 | 25500 | 0 |
| 150 | 20240117 | 164500 | 52349162550 | 25500 | 25500 | 25500 | 25500 | 0 |
| 151 | 20240117 | 164400 | 52349162550 | 25500 | 25500 | 25500 | 25500 | 0 |
| 152 | 20240117 | 164300 | 52349162550 | 25500 | 25500 | 25500 | 25500 | 16170 |
| 153 | 20240117 | 164200 | 52349162550 | 25500 | 25500 | 25500 | 25500 | 0 |
| 154 | 20240117 | 164100 | 52349162550 | 25500 | 25500 | 25500 | 25500 | 0 |
| 155 | 20240117 | 164000 | 52349162550 | 25500 | 25500 | 25500 | 25500 | 0 |
| 156 | 20240117 | 163900 | 52349162550 | 25500 | 25500 | 25500 | 25500 | 0 |
| 157 | 20240117 | 163800 | 52349162550 | 25500 | 25500 | 25500 | 25500 | 0 |
| 158 | 20240117 | 163700 | 52349162550 | 25500 | 25500 | 25500 | 25500 | 0 |
| 159 | 20240117 | 163600 | 52349162550 | 25500 | 25500 | 25500 | 25500 | 0 |
| 160 | 20240117 | 163500 | 52349162550 | 25500 | 25500 | 25500 | 25500 | 0 |
| 161 | 20240117 | 163400 | 52349162550 | 25500 | 25500 | 25500 | 25500 | 0 |
| 162 | 20240117 | 163300 | 52349162550 | 25500 | 25500 | 25500 | 25500 | 0 |
| 163 | 20240117 | 163200 | 52349162550 | 25500 | 25500 | 25500 | 25500 | 0 |
| 164 | 20240117 | 163100 | 52349162550 | 25500 | 25500 | 25500 | 25500 | 0 |
| 165 | 20240117 | 163000 | 52349162550 | 25500 | 25500 | 25500 | 25500 | 0 |
| 166 | 20240117 | 162900 | 52349162550 | 25500 | 25500 | 25500 | 25500 | 0 |
| 167 | 20240117 | 162800 | 52349162550 | 25500 | 25500 | 25500 | 25500 | 0 |
| 168 | 20240117 | 162700 | 52349162550 | 25500 | 25500 | 25500 | 25500 | 0 |
| 169 | 20240117 | 162600 | 52349162550 | 25500 | 25500 | 25500 | 25500 | 0 |
| 170 | 20240117 | 162500 | 52349162550 | 25500 | 25500 | 25500 | 25500 | 0 |
| 171 | 20240117 | 162400 | 52349162550 | 25500 | 25500 | 25500 | 25500 | 0 |
| 172 | 20240117 | 162300 | 52349162550 | 25500 | 25500 | 25500 | 25500 | 0 |
| 173 | 20240117 | 162200 | 52349162550 | 25500 | 25500 | 25500 | 25500 | 0 |
| 174 | 20240117 | 162100 | 52349162550 | 25500 | 25500 | 25500 | 25500 | 0 |
| 175 | 20240117 | 162000 | 52349162550 | 25500 | 25500 | 25500 | 25500 | 0 |
| 176 | 20240117 | 161900 | 52349162550 | 25500 | 25500 | 25500 | 25500 | 0 |
| 177 | 20240117 | 161800 | 52349162550 | 25500 | 25500 | 25500 | 25500 | 0 |
| 178 | 20240117 | 161700 | 52349162550 | 25500 | 25500 | 25500 | 25500 | 0 |
| 179 | 20240117 | 161600 | 52349162550 | 25500 | 25500 | 25500 | 25500 | 0 |
| 180 | 20240117 | 161500 | 52349162550 | 25500 | 25500 | 25500 | 25500 | 0 |
| 181 | 20240117 | 161400 | 52349162550 | 25500 | 25500 | 25500 | 25500 | 0 |
| 182 | 20240117 | 161300 | 52349162550 | 25500 | 25500 | 25500 | 25500 | 16170 |
| 183 | 20240117 | 161200 | 52349162550 | 25500 | 25500 | 25500 | 25500 | 0 |
| 184 | 20240117 | 161100 | 52349162550 | 25500 | 25500 | 25500 | 25500 | 0 |
| 185 | 20240117 | 161000 | 52349162550 | 25500 | 25500 | 25500 | 25500 | 0 |
| 186 | 20240117 | 160900 | 52349162550 | 25500 | 25500 | 25500 | 25500 | 0 |
| 187 | 20240117 | 160800 | 52349162550 | 25500 | 25500 | 25500 | 25500 | 0 |
| 188 | 20240117 | 160700 | 52349162550 | 25500 | 25500 | 25500 | 25500 | 0 |
| 189 | 20240117 | 160600 | 52349162550 | 25500 | 25500 | 25500 | 25500 | 0 |
| 190 | 20240117 | 160500 | 52349162550 | 25500 | 25500 | 25500 | 25500 | 0 |
| 191 | 20240117 | 160400 | 52349162550 | 25500 | 25500 | 25500 | 25500 | 0 |
| 192 | 20240117 | 160300 | 52349162550 | 25500 | 25500 | 25500 | 25500 | 0 |
| 193 | 20240117 | 160200 | 52349162550 | 25500 | 25500 | 25500 | 25500 | 0 |
| 194 | 20240117 | 160100 | 52349162550 | 25500 | 25500 | 25500 | 25500 | 0 |
| 195 | 20240117 | 160000 | 52349162550 | 25500 | 25500 | 25500 | 25500 | 0 |
| 196 | 20240117 | 155900 | 52349162550 | 25500 | 25500 | 25500 | 25500 | 0 |
| 197 | 20240117 | 155800 | 52349162550 | 25500 | 25500 | 25500 | 25500 | 0 |
| 198 | 20240117 | 155700 | 52349162550 | 25500 | 25500 | 25500 | 25500 | 0 |
| 199 | 20240117 | 155600 | 52349162550 | 25500 | 25500 | 25500 | 25500 | 0 |
| 200 | 20240117 | 155500 | 52349162550 | 25500 | 25500 | 25500 | 25500 | 0 |
| 201 | 20240117 | 155400 | 52349162550 | 25500 | 25500 | 25500 | 25500 | 0 |
| 202 | 20240117 | 155300 | 52349162550 | 25500 | 25500 | 25500 | 25500 | 0 |
| 203 | 20240117 | 155200 | 52349162550 | 25500 | 25500 | 25500 | 25500 | 0 |
| 204 | 20240117 | 155100 | 52349162550 | 25500 | 25500 | 25500 | 25500 | 0 |
| 205 | 20240117 | 155000 | 52349162550 | 25500 | 25500 | 25500 | 25500 | 0 |
| 206 | 20240117 | 154900 | 52349162550 | 25500 | 25500 | 25500 | 25500 | 0 |
| 207 | 20240117 | 154800 | 52349162550 | 25500 | 25500 | 25500 | 25500 | 0 |
| 208 | 20240117 | 154700 | 52349162550 | 25500 | 25500 | 25500 | 25500 | 0 |
| 209 | 20240117 | 154600 | 52349162550 | 25500 | 25500 | 25500 | 25500 | 0 |
| 210 | 20240117 | 154500 | 52349162550 | 25500 | 25500 | 25500 | 25500 | 0 |
| 211 | 20240117 | 154400 | 52349162550 | 25500 | 25500 | 25500 | 25500 | 0 |
| 212 | 20240117 | 154300 | 52349162550 | 25500 | 25500 | 25500 | 25500 | 16170 |
| 213 | 20240117 | 154200 | 52349162550 | 25500 | 25500 | 25500 | 25500 | 0 |
| 214 | 20240117 | 154100 | 52349162550 | 25500 | 25500 | 25500 | 25500 | 0 |
| 215 | 20240117 | 154000 | 52349162550 | 25500 | 25500 | 25500 | 25500 | 0 |
| 216 | 20240117 | 153900 | 52349162550 | 25500 | 25500 | 25500 | 25500 | 0 |
| 217 | 20240117 | 153800 | 52349162550 | 25500 | 25500 | 25500 | 25500 | 0 |
| 218 | 20240117 | 153700 | 52349162550 | 25500 | 25500 | 25500 | 25500 | 0 |
| 219 | 20240117 | 153600 | 52349162550 | 25500 | 25500 | 25500 | 25500 | 0 |
| 220 | 20240117 | 153500 | 52349162550 | 25500 | 25500 | 25500 | 25500 | 0 |
| 221 | 20240117 | 153400 | 52349162550 | 25500 | 25500 | 25500 | 25500 | 0 |
| 222 | 20240117 | 153300 | 52349162550 | 25500 | 25500 | 25500 | 25500 | 0 |
| 223 | 20240117 | 153200 | 52349162550 | 25500 | 25500 | 25500 | 25500 | 0 |
| 224 | 20240117 | 153100 | 52349162550 | 25500 | 25500 | 25500 | 25500 | 0 |
| 225 | 20240117 | 153000 | 52349162550 | 25500 | 25500 | 25500 | 25500 | 16170 |
| 226 | 20240117 | 152900 | 51936827550 | 25350 | 25350 | 25350 | 25350 | 0 |
| 227 | 20240117 | 152800 | 51936827550 | 25350 | 25350 | 25350 | 25350 | 0 |
| 228 | 20240117 | 152700 | 51936827550 | 25350 | 25350 | 25350 | 25350 | 0 |
| 229 | 20240117 | 152600 | 51936827550 | 25350 | 25350 | 25350 | 25350 | 0 |
| 230 | 20240117 | 152500 | 51936827550 | 25350 | 25350 | 25350 | 25350 | 0 |
| 231 | 20240117 | 152400 | 51936827550 | 25350 | 25350 | 25350 | 25350 | 0 |
| 232 | 20240117 | 152300 | 51936827550 | 25350 | 25350 | 25350 | 25350 | 0 |
| 233 | 20240117 | 152200 | 51936827550 | 25350 | 25350 | 25350 | 25350 | 0 |
| 234 | 20240117 | 152100 | 51936827550 | 25350 | 25350 | 25350 | 25350 | 0 |
| 235 | 20240117 | 152000 | 51936827550 | 25350 | 25350 | 25350 | 25350 | 0 |
| 236 | 20240117 | 151900 | 51936827550 | 25350 | 25250 | 25350 | 25200 | 10035 |
| 237 | 20240117 | 151800 | 51683358550 | 25250 | 25300 | 25350 | 25250 | 4078 |
| 238 | 20240117 | 151700 | 51580342550 | 25300 | 25350 | 25350 | 25250 | 1702 |
| 239 | 20240117 | 151600 | 51537249050 | 25350 | 25300 | 25400 | 25300 | 2114 |
| 240 | 20240117 | 151500 | 51483711500 | 25200 | 25350 | 25400 | 25200 | 1794 |
| 241 | 20240117 | 151400 | 51438316050 | 25400 | 25400 | 25400 | 25350 | 1260 |
| 242 | 20240117 | 151300 | 51406312800 | 25350 | 25400 | 25400 | 25250 | 3906 |
| 243 | 20240117 | 151200 | 51307353900 | 25400 | 25400 | 25400 | 25350 | 1007 |
| 244 | 20240117 | 151100 | 51281801550 | 25400 | 25350 | 25450 | 25300 | 1096 |
| 245 | 20240117 | 151000 | 51253998700 | 25400 | 25350 | 25500 | 25350 | 2593 |
| 246 | 20240117 | 150900 | 51188081600 | 25350 | 25400 | 25400 | 25350 | 867 |
| 247 | 20240117 | 150800 | 51166093100 | 25400 | 25450 | 25450 | 25350 | 1684 |
| 248 | 20240117 | 150700 | 51123298000 | 25450 | 25450 | 25500 | 25400 | 1820 |
| 249 | 20240117 | 150600 | 51076967700 | 25450 | 25450 | 25450 | 25400 | 1362 |
| 250 | 20240117 | 150500 | 51042312300 | 25450 | 25350 | 25450 | 25350 | 953 |
| 251 | 20240117 | 150400 | 51018097950 | 25400 | 25300 | 25400 | 25250 | 825 |
| 252 | 20240117 | 150300 | 50997170600 | 25300 | 25400 | 25400 | 25250 | 1010 |
| 253 | 20240117 | 150200 | 50971568100 | 25400 | 25450 | 25450 | 25250 | 1670 |
| 254 | 20240117 | 150100 | 50929177050 | 25450 | 25350 | 25450 | 25350 | 941 |
| 255 | 20240117 | 150000 | 50905257500 | 25350 | 25350 | 25400 | 25350 | 755 |
| 256 | 20240117 | 145900 | 50886099550 | 25400 | 25400 | 25400 | 25350 | 706 |
| 257 | 20240117 | 145800 | 50868181950 | 25400 | 25400 | 25400 | 25300 | 786 |
| 258 | 20240117 | 145700 | 50848245250 | 25400 | 25250 | 25400 | 25250 | 1136 |
| 259 | 20240117 | 145600 | 50819510700 | 25250 | 25200 | 25300 | 25200 | 1390 |
| 260 | 20240117 | 145500 | 50784384750 | 25250 | 25250 | 25250 | 25200 | 1031 |
| 261 | 20240117 | 145400 | 50758393700 | 25200 | 25200 | 25300 | 25200 | 2100 |
| 262 | 20240117 | 145300 | 50705415900 | 25200 | 25250 | 25250 | 25200 | 1558 |
| 263 | 20240117 | 145200 | 50666154150 | 25200 | 25400 | 25400 | 25200 | 1527 |
| 264 | 20240117 | 145100 | 50627559050 | 25350 | 25100 | 25350 | 25100 | 4485 |
| 265 | 20240117 | 145000 | 50514655750 | 25150 | 25200 | 25300 | 25100 | 4154 |
| 266 | 20240117 | 144900 | 50409991850 | 25150 | 25250 | 25250 | 25150 | 2802 |
| 267 | 20240117 | 144800 | 50339368800 | 25250 | 25350 | 25350 | 25250 | 1862 |
| 268 | 20240117 | 144700 | 50292259450 | 25300 | 25450 | 25500 | 25300 | 3957 |
| 269 | 20240117 | 144600 | 50191677200 | 25450 | 25400 | 25450 | 25350 | 1816 |
| 270 | 20240117 | 144500 | 50145517750 | 25500 | 25350 | 25500 | 25300 | 3978 |
| 271 | 20240117 | 144400 | 50044284200 | 25350 | 25250 | 25350 | 25200 | 711 |
| 272 | 20240117 | 144300 | 50026292800 | 25250 | 25200 | 25250 | 25200 | 1189 |
| 273 | 20240117 | 144200 | 49996307950 | 25150 | 25100 | 25250 | 25100 | 6136 |
| 274 | 20240117 | 144100 | 49841875750 | 25050 | 25200 | 25200 | 25050 | 22513 |
| 275 | 20240117 | 144000 | 49276845950 | 25200 | 25250 | 25250 | 25200 | 2496 |
| 276 | 20240117 | 143900 | 49213907850 | 25300 | 25400 | 25400 | 25200 | 1980 |
| 277 | 20240117 | 143800 | 49163859250 | 25350 | 25200 | 25350 | 25200 | 1449 |
| 278 | 20240117 | 143700 | 49127189600 | 25200 | 25250 | 25350 | 25150 | 19475 |
| 279 | 20240117 | 143600 | 48636115700 | 25250 | 25300 | 25350 | 25200 | 13540 |
| 280 | 20240117 | 143500 | 48294323250 | 25300 | 25350 | 25450 | 25300 | 1931 |
| 281 | 20240117 | 143400 | 48245458250 | 25300 | 25550 | 25600 | 25250 | 16354 |
| 282 | 20240117 | 143300 | 47830505100 | 25500 | 25500 | 25550 | 25500 | 2332 |
| 283 | 20240117 | 143200 | 47771030950 | 25500 | 25600 | 25650 | 25500 | 4072 |
| 284 | 20240117 | 143100 | 47666923700 | 25600 | 25650 | 25650 | 25600 | 1351 |
| 285 | 20240117 | 143000 | 47632309300 | 25650 | 25650 | 25650 | 25600 | 3499 |
| 286 | 20240117 | 142900 | 47542576400 | 25650 | 25750 | 25800 | 25650 | 1113 |
| 287 | 20240117 | 142800 | 47513955350 | 25700 | 25750 | 25800 | 25650 | 1683 |
| 288 | 20240117 | 142700 | 47470685450 | 25700 | 25650 | 25700 | 25650 | 1435 |
| 289 | 20240117 | 142600 | 47433844300 | 25700 | 25800 | 25800 | 25650 | 2391 |
| 290 | 20240117 | 142500 | 47372397500 | 25750 | 25700 | 25750 | 25700 | 333 |
| 291 | 20240117 | 142400 | 47363826400 | 25700 | 25750 | 25750 | 25700 | 3158 |
| 292 | 20240117 | 142300 | 47282518350 | 25750 | 25750 | 25800 | 25750 | 659 |
| 293 | 20240117 | 142200 | 47265526500 | 25800 | 25750 | 25800 | 25750 | 960 |
| 294 | 20240117 | 142100 | 47240782000 | 25750 | 25800 | 25850 | 25750 | 1313 |
| 295 | 20240117 | 142000 | 47206906950 | 25800 | 25950 | 25950 | 25800 | 1248 |
| 296 | 20240117 | 141900 | 47174612200 | 25950 | 25950 | 26000 | 25950 | 1320 |
| 297 | 20240117 | 141800 | 47140349700 | 25950 | 25950 | 26000 | 25950 | 632 |
| 298 | 20240117 | 141700 | 47123942700 | 25950 | 26000 | 26000 | 25950 | 641 |
| 299 | 20240117 | 141600 | 47107307200 | 26000 | 25900 | 26000 | 25900 | 1445 |
| 300 | 20240117 | 141500 | 47069799650 | 25950 | 25850 | 25950 | 25850 | 1091 |
| 301 | 20240117 | 141400 | 47041557250 | 25850 | 25750 | 25850 | 25750 | 1964 |
| 302 | 20240117 | 141300 | 46990843100 | 25750 | 25800 | 25800 | 25750 | 342 |
| 303 | 20240117 | 141200 | 46982023600 | 25800 | 25650 | 25800 | 25650 | 1043 |
| 304 | 20240117 | 141100 | 46955217900 | 25700 | 25600 | 25700 | 25600 | 526 |
| 305 | 20240117 | 141000 | 46941735800 | 25650 | 25600 | 25650 | 25600 | 1181 |
| 306 | 20240117 | 140900 | 46911475350 | 25600 | 25650 | 25650 | 25550 | 5220 |
| 307 | 20240117 | 140800 | 46777798650 | 25700 | 25750 | 25800 | 25650 | 1884 |
| 308 | 20240117 | 140700 | 46729363600 | 25750 | 25800 | 25850 | 25750 | 1503 |
| 309 | 20240117 | 140600 | 46690637250 | 25850 | 25800 | 25850 | 25800 | 1402 |
| 310 | 20240117 | 140500 | 46654462700 | 25850 | 25800 | 25850 | 25750 | 2331 |
| 311 | 20240117 | 140400 | 46594330750 | 25800 | 25900 | 25900 | 25800 | 595 |
| 312 | 20240117 | 140300 | 46578949900 | 25900 | 25950 | 25950 | 25850 | 5000 |
| 313 | 20240117 | 140200 | 46449547400 | 25900 | 25900 | 25950 | 25900 | 462 |
| 314 | 20240117 | 140100 | 46437568300 | 25900 | 25950 | 25950 | 25900 | 1878 |
| 315 | 20240117 | 140000 | 46388876600 | 25950 | 26000 | 26000 | 25900 | 1319 |
| 316 | 20240117 | 135900 | 46354633350 | 25950 | 25900 | 26000 | 25900 | 1243 |
| 317 | 20240117 | 135800 | 46322369650 | 25950 | 25900 | 25950 | 25900 | 370 |
| 318 | 20240117 | 135700 | 46312779550 | 25950 | 25950 | 25950 | 25900 | 832 |
| 319 | 20240117 | 135600 | 46291221650 | 25950 | 25900 | 26000 | 25900 | 1004 |
| 320 | 20240117 | 135500 | 46265184500 | 26000 | 26000 | 26000 | 25900 | 1708 |
| 321 | 20240117 | 135400 | 46220880100 | 25900 | 25900 | 26000 | 25850 | 920 |
| 322 | 20240117 | 135300 | 46197033100 | 25900 | 25850 | 25900 | 25850 | 2111 |
| 323 | 20240117 | 135200 | 46142414900 | 25900 | 26000 | 26050 | 25850 | 4027 |
| 324 | 20240117 | 135100 | 46037971250 | 26000 | 26150 | 26200 | 26000 | 7026 |
| 325 | 20240117 | 135000 | 45854820050 | 26150 | 26100 | 26300 | 26050 | 20699 |
| 326 | 20240117 | 134900 | 45312561150 | 26100 | 25900 | 26100 | 25900 | 11690 |
| 327 | 20240117 | 134800 | 45008491600 | 25900 | 25950 | 25950 | 25850 | 2344 |
| 328 | 20240117 | 134700 | 44947732300 | 25950 | 25900 | 26050 | 25850 | 21793 |
| 329 | 20240117 | 134600 | 44381178700 | 25900 | 25900 | 25950 | 25850 | 2993 |
| 330 | 20240117 | 134500 | 44303522700 | 25900 | 25850 | 26000 | 25850 | 5462 |
| 331 | 20240117 | 134400 | 44161861400 | 25900 | 25950 | 25950 | 25700 | 6966 |
| 332 | 20240117 | 134300 | 43981603950 | 25900 | 25900 | 25950 | 25850 | 3243 |
| 333 | 20240117 | 134200 | 43897590500 | 25900 | 25700 | 25950 | 25650 | 5595 |
| 334 | 20240117 | 134100 | 43752843100 | 25800 | 25700 | 25800 | 25650 | 2122 |
| 335 | 20240117 | 134000 | 43698239050 | 25700 | 25700 | 25700 | 25700 | 1531 |
| 336 | 20240117 | 133900 | 43658892350 | 25700 | 25550 | 25800 | 25500 | 1736 |
| 337 | 20240117 | 133800 | 43614435850 | 25500 | 25400 | 25500 | 25350 | 3706 |
| 338 | 20240117 | 133700 | 43520064900 | 25400 | 25600 | 25600 | 25350 | 10976 |
| 339 | 20240117 | 133600 | 43241014500 | 25600 | 25650 | 25650 | 25550 | 354 |
| 340 | 20240117 | 133500 | 43231950000 | 25600 | 25650 | 25650 | 25600 | 875 |
| 341 | 20240117 | 133400 | 43209547500 | 25600 | 25650 | 25650 | 25600 | 2944 |
| 342 | 20240117 | 133300 | 43134059900 | 25700 | 25700 | 25750 | 25700 | 1548 |
| 343 | 20240117 | 133200 | 43094274300 | 25700 | 25800 | 25850 | 25700 | 2035 |
| 344 | 20240117 | 133100 | 43041865950 | 25800 | 25750 | 25800 | 25700 | 1278 |
| 345 | 20240117 | 133000 | 43008959650 | 25750 | 25800 | 25800 | 25750 | 532 |
| 346 | 20240117 | 132900 | 42995260250 | 25800 | 25850 | 25850 | 25750 | 1300 |
| 347 | 20240117 | 132800 | 42961718200 | 25800 | 25900 | 25900 | 25800 | 840 |
| 348 | 20240117 | 132700 | 42940007800 | 25900 | 25900 | 25900 | 25850 | 611 |
| 349 | 20240117 | 132600 | 42924185350 | 25800 | 25850 | 25950 | 25800 | 2436 |
| 350 | 20240117 | 132500 | 42861152650 | 25850 | 25850 | 25900 | 25800 | 1091 |
| 351 | 20240117 | 132400 | 42832946850 | 25850 | 25850 | 25950 | 25850 | 1568 |
| 352 | 20240117 | 132300 | 42792354250 | 25850 | 25950 | 25950 | 25800 | 3725 |
| 353 | 20240117 | 132200 | 42695851000 | 25950 | 25900 | 25950 | 25900 | 2134 |
| 354 | 20240117 | 132100 | 42640560750 | 25900 | 25650 | 25900 | 25650 | 8294 |
| 355 | 20240117 | 132000 | 42426562500 | 25650 | 25600 | 25650 | 25550 | 2725 |
| 356 | 20240117 | 131900 | 42356789550 | 25650 | 25600 | 25650 | 25600 | 60 |
| 357 | 20240117 | 131800 | 42355253050 | 25600 | 25600 | 25600 | 25600 | 257 |
| 358 | 20240117 | 131700 | 42348673850 | 25650 | 25600 | 25650 | 25550 | 541 |
| 359 | 20240117 | 131600 | 42334829150 | 25600 | 25550 | 25600 | 25550 | 314 |
| 360 | 20240117 | 131500 | 42326800750 | 25600 | 25550 | 25600 | 25550 | 1084 |
| 361 | 20240117 | 131400 | 42299093150 | 25550 | 25650 | 25650 | 25550 | 1753 |
| 362 | 20240117 | 131300 | 42254203850 | 25600 | 25600 | 25650 | 25600 | 479 |
| 363 | 20240117 | 131200 | 42241928600 | 25650 | 25600 | 25650 | 25600 | 369 |
| 364 | 20240117 | 131100 | 42232474550 | 25600 | 25650 | 25650 | 25550 | 2525 |
| 365 | 20240117 | 131000 | 42167896900 | 25600 | 25650 | 25650 | 25600 | 436 |
| 366 | 20240117 | 130900 | 42156723150 | 25650 | 25600 | 25650 | 25600 | 511 |
| 367 | 20240117 | 130800 | 42143641500 | 25600 | 25600 | 25600 | 25550 | 531 |
| 368 | 20240117 | 130700 | 42130057850 | 25600 | 25600 | 25650 | 25600 | 927 |
| 369 | 20240117 | 130600 | 42106312450 | 25600 | 25650 | 25650 | 25600 | 598 |
| 370 | 20240117 | 130500 | 42091003600 | 25650 | 25600 | 25650 | 25600 | 448 |
| 371 | 20240117 | 130400 | 42079518350 | 25600 | 25650 | 25650 | 25600 | 662 |
| 372 | 20240117 | 130300 | 42062555600 | 25600 | 25650 | 25650 | 25600 | 1922 |
| 373 | 20240117 | 130200 | 42013293550 | 25650 | 25700 | 25700 | 25650 | 1205 |
| 374 | 20240117 | 130100 | 41982344850 | 25750 | 25750 | 25750 | 25700 | 302 |
| 375 | 20240117 | 130000 | 41974573550 | 25750 | 25700 | 25800 | 25700 | 141 |
| 376 | 20240117 | 125900 | 41970943600 | 25650 | 25700 | 25800 | 25650 | 656 |
| 377 | 20240117 | 125800 | 41954082500 | 25700 | 25800 | 25800 | 25700 | 930 |
| 378 | 20240117 | 125700 | 41930150150 | 25750 | 25700 | 25750 | 25700 | 611 |
| 379 | 20240117 | 125600 | 41914446900 | 25700 | 25700 | 25750 | 25700 | 1120 |
| 380 | 20240117 | 125500 | 41885621700 | 25700 | 25700 | 25750 | 25700 | 847 |
| 381 | 20240117 | 125400 | 41863819350 | 25750 | 25700 | 25750 | 25700 | 1095 |
| 382 | 20240117 | 125300 | 41835670700 | 25700 | 25600 | 25700 | 25600 | 1687 |
| 383 | 20240117 | 125200 | 41792384550 | 25650 | 25650 | 25650 | 25600 | 674 |
| 384 | 20240117 | 125100 | 41775119600 | 25650 | 25650 | 25650 | 25600 | 508 |
| 385 | 20240117 | 125000 | 41762092600 | 25600 | 25600 | 25650 | 25600 | 441 |
| 386 | 20240117 | 124900 | 41750796200 | 25550 | 25500 | 25550 | 25500 | 403 |
| 387 | 20240117 | 124800 | 41740499650 | 25500 | 25600 | 25600 | 25500 | 2172 |
| 388 | 20240117 | 124700 | 41685016150 | 25650 | 25650 | 25650 | 25600 | 790 |
| 389 | 20240117 | 124600 | 41664764300 | 25650 | 25600 | 25650 | 25600 | 504 |
| 390 | 20240117 | 124500 | 41651861500 | 25650 | 25600 | 25650 | 25550 | 797 |
| 391 | 20240117 | 124400 | 41631458850 | 25600 | 25650 | 25700 | 25600 | 3957 |
| 392 | 20240117 | 124300 | 41530063050 | 25700 | 25700 | 25700 | 25650 | 682 |
| 393 | 20240117 | 124200 | 41512538300 | 25700 | 25700 | 25750 | 25650 | 800 |
| 394 | 20240117 | 124100 | 41491975600 | 25700 | 25650 | 25700 | 25650 | 676 |
| 395 | 20240117 | 124000 | 41474633550 | 25650 | 25750 | 25750 | 25650 | 1133 |
| 396 | 20240117 | 123900 | 41445529850 | 25750 | 25750 | 25750 | 25700 | 1135 |
| 397 | 20240117 | 123800 | 41416352250 | 25750 | 25700 | 25750 | 25700 | 354 |
| 398 | 20240117 | 123700 | 41407248600 | 25700 | 25750 | 25800 | 25650 | 2993 |
| 399 | 20240117 | 123600 | 41330324150 | 25750 | 25750 | 25800 | 25750 | 2827 |
| 400 | 20240117 | 123500 | 41257420200 | 25750 | 25750 | 25750 | 25700 | 1103 |
| 401 | 20240117 | 123400 | 41229026250 | 25750 | 25700 | 25800 | 25700 | 588 |
| 402 | 20240117 | 123300 | 41213885150 | 25700 | 25750 | 25750 | 25700 | 255 |
| 403 | 20240117 | 123200 | 41207329050 | 25750 | 25700 | 25750 | 25650 | 345 |
| 404 | 20240117 | 123100 | 41198463850 | 25650 | 25800 | 25850 | 25650 | 3492 |
| 405 | 20240117 | 123000 | 41108563950 | 25850 | 25800 | 25850 | 25750 | 1175 |
| 406 | 20240117 | 122900 | 41078235450 | 25800 | 25800 | 25800 | 25750 | 1210 |
| 407 | 20240117 | 122800 | 41047017750 | 25800 | 25700 | 25800 | 25700 | 1344 |
| 408 | 20240117 | 122700 | 41012399400 | 25750 | 25700 | 25750 | 25700 | 1195 |
| 409 | 20240117 | 122600 | 40981637950 | 25700 | 25700 | 25750 | 25700 | 2009 |
| 410 | 20240117 | 122500 | 40929996100 | 25700 | 25650 | 25700 | 25650 | 651 |
| 411 | 20240117 | 122400 | 40913269200 | 25700 | 25650 | 25700 | 25650 | 1237 |
| 412 | 20240117 | 122300 | 40881519700 | 25650 | 25700 | 25700 | 25650 | 203 |
| 413 | 20240117 | 122200 | 40876310100 | 25700 | 25700 | 25700 | 25650 | 937 |
| 414 | 20240117 | 122100 | 40852238300 | 25700 | 25700 | 25700 | 25650 | 1812 |
| 415 | 20240117 | 122000 | 40805745350 | 25700 | 25750 | 25750 | 25600 | 5167 |
| 416 | 20240117 | 121900 | 40673013300 | 25800 | 25750 | 25850 | 25750 | 3352 |
| 417 | 20240117 | 121800 | 40586621000 | 25700 | 25700 | 25800 | 25700 | 1139 |
| 418 | 20240117 | 121700 | 40557272100 | 25700 | 25650 | 25700 | 25600 | 1716 |
| 419 | 20240117 | 121600 | 40513232550 | 25650 | 25650 | 25700 | 25600 | 620 |
| 420 | 20240117 | 121500 | 40497333650 | 25550 | 25600 | 25650 | 25500 | 736 |
| 421 | 20240117 | 121400 | 40478495750 | 25600 | 25500 | 25600 | 25400 | 1664 |
| 422 | 20240117 | 121300 | 40435997100 | 25500 | 25500 | 25550 | 25450 | 309 |
| 423 | 20240117 | 121200 | 40428112450 | 25500 | 25450 | 25500 | 25350 | 1172 |
| 424 | 20240117 | 121100 | 40398315750 | 25500 | 25350 | 25500 | 25350 | 1111 |
| 425 | 20240117 | 121000 | 40370087700 | 25350 | 25250 | 25350 | 25250 | 10256 |
| 426 | 20240117 | 120900 | 40110957800 | 25250 | 25350 | 25400 | 25250 | 10741 |
| 427 | 20240117 | 120800 | 39839184200 | 25400 | 25350 | 25400 | 25350 | 1757 |
| 428 | 20240117 | 120700 | 39794633950 | 25400 | 25450 | 25450 | 25350 | 2637 |
| 429 | 20240117 | 120600 | 39727701700 | 25450 | 25400 | 25450 | 25400 | 551 |
| 430 | 20240117 | 120500 | 39713679950 | 25400 | 25450 | 25500 | 25400 | 2136 |
| 431 | 20240117 | 120400 | 39659389050 | 25450 | 25500 | 25500 | 25400 | 1906 |
| 432 | 20240117 | 120300 | 39610863100 | 25500 | 25450 | 25500 | 25450 | 445 |
| 433 | 20240117 | 120200 | 39599525800 | 25500 | 25500 | 25550 | 25450 | 405 |
| 434 | 20240117 | 120100 | 39589194400 | 25500 | 25500 | 25550 | 25450 | 580 |
| 435 | 20240117 | 120000 | 39574395300 | 25450 | 25600 | 25600 | 25450 | 1466 |
| 436 | 20240117 | 115900 | 39536972600 | 25550 | 25550 | 25550 | 25500 | 591 |
| 437 | 20240117 | 115800 | 39521887150 | 25500 | 25600 | 25600 | 25500 | 705 |
| 438 | 20240117 | 115700 | 39503861800 | 25500 | 25600 | 25650 | 25500 | 1263 |
| 439 | 20240117 | 115600 | 39471578650 | 25550 | 25600 | 25600 | 25500 | 480 |
| 440 | 20240117 | 115500 | 39459319450 | 25600 | 25600 | 25600 | 25500 | 1275 |
| 441 | 20240117 | 115400 | 39426769400 | 25600 | 25500 | 25600 | 25500 | 821 |
| 442 | 20240117 | 115300 | 39405786900 | 25550 | 25450 | 25550 | 25450 | 1256 |
| 443 | 20240117 | 115200 | 39373781450 | 25450 | 25450 | 25500 | 25350 | 3190 |
| 444 | 20240117 | 115100 | 39292741600 | 25400 | 25350 | 25450 | 25350 | 4194 |
| 445 | 20240117 | 115000 | 39186325700 | 25350 | 25500 | 25500 | 25350 | 6196 |
| 446 | 20240117 | 114900 | 39028851350 | 25500 | 25500 | 25500 | 25450 | 840 |
| 447 | 20240117 | 114800 | 39007442950 | 25550 | 25500 | 25550 | 25450 | 472 |
| 448 | 20240117 | 114700 | 38995395400 | 25450 | 25400 | 25500 | 25400 | 1571 |
| 449 | 20240117 | 114600 | 38955440100 | 25450 | 25700 | 25700 | 25350 | 22654 |
| 450 | 20240117 | 114500 | 38379550250 | 25700 | 25650 | 25700 | 25600 | 598 |
| 451 | 20240117 | 114400 | 38364203500 | 25700 | 25700 | 25850 | 25650 | 1059 |
| 452 | 20240117 | 114300 | 38336959050 | 25700 | 25550 | 25700 | 25550 | 3078 |
| 453 | 20240117 | 114200 | 38258146500 | 25550 | 25500 | 25550 | 25450 | 663 |
| 454 | 20240117 | 114100 | 38241220800 | 25450 | 25450 | 25500 | 25450 | 946 |
| 455 | 20240117 | 114000 | 38217113250 | 25500 | 25500 | 25500 | 25450 | 5803 |
| 456 | 20240117 | 113900 | 38069336700 | 25500 | 25500 | 25550 | 25450 | 2113 |
| 457 | 20240117 | 113800 | 38015452700 | 25500 | 25500 | 25550 | 25450 | 6301 |
| 458 | 20240117 | 113700 | 37854840050 | 25550 | 25500 | 25550 | 25450 | 2382 |
| 459 | 20240117 | 113600 | 37794107150 | 25450 | 25700 | 25750 | 25450 | 18250 |
| 460 | 20240117 | 113500 | 37327253900 | 25700 | 25750 | 25750 | 25700 | 4098 |
| 461 | 20240117 | 113400 | 37221900350 | 25750 | 25850 | 25850 | 25700 | 7397 |
| 462 | 20240117 | 113300 | 37031289450 | 25850 | 25850 | 25900 | 25850 | 2785 |
| 463 | 20240117 | 113200 | 36959293750 | 25850 | 26050 | 26100 | 25850 | 7806 |
| 464 | 20240117 | 113100 | 36756715600 | 26100 | 26100 | 26150 | 26050 | 1062 |
| 465 | 20240117 | 113000 | 36729032000 | 26100 | 26050 | 26150 | 26050 | 2778 |
| 466 | 20240117 | 112900 | 36656535650 | 26100 | 26100 | 26100 | 26050 | 639 |
| 467 | 20240117 | 112800 | 36639867100 | 26100 | 26100 | 26100 | 26050 | 1449 |
| 468 | 20240117 | 112700 | 36602102050 | 26100 | 26100 | 26150 | 26050 | 336 |
| 469 | 20240117 | 112600 | 36593337600 | 26150 | 26100 | 26150 | 26100 | 524 |
| 470 | 20240117 | 112500 | 36579643650 | 26150 | 26150 | 26150 | 26100 | 1178 |
| 471 | 20240117 | 112400 | 36548864650 | 26150 | 26100 | 26150 | 26100 | 2350 |
| 472 | 20240117 | 112300 | 36487481300 | 26150 | 26100 | 26150 | 26100 | 273 |
| 473 | 20240117 | 112200 | 36480348300 | 26100 | 26100 | 26150 | 26100 | 1063 |
| 474 | 20240117 | 112100 | 36452576100 | 26100 | 26100 | 26150 | 26100 | 2453 |
| 475 | 20240117 | 112000 | 36388544200 | 26150 | 26150 | 26150 | 26100 | 558 |
| 476 | 20240117 | 111900 | 36373972150 | 26100 | 26150 | 26150 | 26100 | 293 |
| 477 | 20240117 | 111800 | 36366312600 | 26150 | 26150 | 26200 | 26100 | 1206 |
| 478 | 20240117 | 111700 | 36334785550 | 26150 | 26150 | 26150 | 26100 | 1199 |
| 479 | 20240117 | 111600 | 36303434450 | 26150 | 26150 | 26150 | 26100 | 756 |
| 480 | 20240117 | 111500 | 36283667750 | 26100 | 26100 | 26150 | 26050 | 2362 |
| 481 | 20240117 | 111400 | 36222036850 | 26100 | 26050 | 26100 | 26050 | 755 |
| 482 | 20240117 | 111300 | 36202346050 | 26100 | 26100 | 26150 | 26100 | 967 |
| 483 | 20240117 | 111200 | 36177079750 | 26150 | 26150 | 26150 | 26050 | 1340 |
| 484 | 20240117 | 111100 | 36142097700 | 26150 | 26150 | 26200 | 26100 | 794 |
| 485 | 20240117 | 111000 | 36121343200 | 26150 | 26150 | 26200 | 26150 | 1544 |
| 486 | 20240117 | 110900 | 36080962150 | 26100 | 26100 | 26150 | 26050 | 534 |
| 487 | 20240117 | 110800 | 36067016450 | 26100 | 26100 | 26100 | 26000 | 660 |
| 488 | 20240117 | 110700 | 36049822550 | 26100 | 26100 | 26100 | 26050 | 954 |
| 489 | 20240117 | 110600 | 36024965200 | 26100 | 26150 | 26150 | 26050 | 1461 |
| 490 | 20240117 | 110500 | 35986871500 | 26150 | 26150 | 26150 | 26100 | 1767 |
| 491 | 20240117 | 110400 | 35940738100 | 26150 | 26200 | 26200 | 26100 | 1155 |
| 492 | 20240117 | 110300 | 35910524200 | 26200 | 26150 | 26200 | 26100 | 1787 |
| 493 | 20240117 | 110200 | 35863771950 | 26150 | 26300 | 26300 | 26150 | 1235 |
| 494 | 20240117 | 110100 | 35831380100 | 26300 | 26200 | 26300 | 26200 | 2582 |
| 495 | 20240117 | 110000 | 35763513400 | 26200 | 26250 | 26250 | 26150 | 1430 |
| 496 | 20240117 | 105900 | 35726080950 | 26250 | 26300 | 26300 | 26250 | 1045 |
| 497 | 20240117 | 105800 | 35698635300 | 26300 | 26200 | 26350 | 26200 | 8156 |
| 498 | 20240117 | 105700 | 35484227050 | 26200 | 26100 | 26200 | 26100 | 10293 |
| 499 | 20240117 | 105600 | 35215312650 | 26050 | 26050 | 26100 | 26000 | 1898 |
| 500 | 20240117 | 105500 | 35165863400 | 26100 | 26050 | 26100 | 26050 | 812 |
| 501 | 20240117 | 105400 | 35144694100 | 26050 | 26050 | 26100 | 26050 | 476 |
| 502 | 20240117 | 105300 | 35132291600 | 26050 | 26050 | 26100 | 26000 | 1535 |
| 503 | 20240117 | 105200 | 35092305100 | 26050 | 26100 | 26100 | 26000 | 614 |
| 504 | 20240117 | 105100 | 35076307100 | 26100 | 26000 | 26100 | 25950 | 2037 |
| 505 | 20240117 | 105000 | 35023284550 | 25950 | 25950 | 26000 | 25900 | 1183 |
| 506 | 20240117 | 104900 | 34992585950 | 25900 | 25950 | 25950 | 25900 | 598 |
| 507 | 20240117 | 104800 | 34977094700 | 25950 | 25900 | 25950 | 25850 | 2294 |
| 508 | 20240117 | 104700 | 34917684850 | 25950 | 25900 | 25950 | 25850 | 715 |
| 509 | 20240117 | 104600 | 34899163750 | 25850 | 25950 | 25950 | 25850 | 2210 |
| 510 | 20240117 | 104500 | 34841920850 | 25900 | 25900 | 25950 | 25900 | 1538 |
| 511 | 20240117 | 104400 | 34802082250 | 25900 | 25900 | 25950 | 25850 | 1466 |
| 512 | 20240117 | 104300 | 34764130250 | 25900 | 25900 | 25900 | 25850 | 3147 |
| 513 | 20240117 | 104200 | 34682638200 | 25900 | 25900 | 25950 | 25900 | 5962 |
| 514 | 20240117 | 104100 | 34528208200 | 25900 | 26000 | 26000 | 25900 | 3961 |
| 515 | 20240117 | 104000 | 34425475550 | 26000 | 26000 | 26050 | 26000 | 2278 |
| 516 | 20240117 | 103900 | 34366231650 | 26000 | 26050 | 26100 | 26000 | 5235 |
| 517 | 20240117 | 103800 | 34230060700 | 26050 | 26150 | 26200 | 26050 | 5120 |
| 518 | 20240117 | 103700 | 34096397300 | 26150 | 26250 | 26300 | 26150 | 2229 |
| 519 | 20240117 | 103600 | 34037989500 | 26250 | 26250 | 26300 | 26200 | 2059 |
| 520 | 20240117 | 103500 | 33983932500 | 26250 | 26300 | 26350 | 26250 | 1450 |
| 521 | 20240117 | 103400 | 33945800100 | 26250 | 26400 | 26400 | 26250 | 3848 |
| 522 | 20240117 | 103300 | 33844380000 | 26400 | 26350 | 26400 | 26300 | 3526 |
| 523 | 20240117 | 103200 | 33751468100 | 26350 | 26300 | 26450 | 26250 | 10079 |
| 524 | 20240117 | 103100 | 33485618500 | 26300 | 26250 | 26350 | 26200 | 2114 |
| 525 | 20240117 | 103000 | 33430054050 | 26250 | 26300 | 26350 | 26200 | 4961 |
| 526 | 20240117 | 102900 | 33299737500 | 26300 | 26350 | 26400 | 26300 | 4096 |
| 527 | 20240117 | 102800 | 33191773350 | 26350 | 26300 | 26400 | 26300 | 4555 |
| 528 | 20240117 | 102700 | 33071734750 | 26300 | 26450 | 26450 | 26250 | 11291 |
| 529 | 20240117 | 102600 | 32773894850 | 26450 | 26200 | 26450 | 26200 | 13922 |
| 530 | 20240117 | 102500 | 32407183600 | 26200 | 26200 | 26250 | 26150 | 3441 |
| 531 | 20240117 | 102400 | 32317036650 | 26200 | 26150 | 26200 | 26150 | 1853 |
| 532 | 20240117 | 102300 | 32268539800 | 26100 | 26000 | 26100 | 26000 | 6000 |
| 533 | 20240117 | 102200 | 32112176000 | 26000 | 26000 | 26050 | 25950 | 1359 |
| 534 | 20240117 | 102100 | 32076853900 | 25950 | 25950 | 26000 | 25950 | 1395 |
| 535 | 20240117 | 102000 | 32040631500 | 26000 | 26000 | 26000 | 25950 | 949 |
| 536 | 20240117 | 101900 | 32015981800 | 26000 | 25950 | 26050 | 25950 | 734 |
| 537 | 20240117 | 101800 | 31996907500 | 26000 | 25900 | 26050 | 25850 | 2279 |
| 538 | 20240117 | 101700 | 31937814200 | 25900 | 25950 | 26000 | 25900 | 961 |
| 539 | 20240117 | 101600 | 31912901450 | 25950 | 26000 | 26000 | 25950 | 1122 |
| 540 | 20240117 | 101500 | 31883753700 | 25950 | 25950 | 26000 | 25850 | 3770 |
| 541 | 20240117 | 101400 | 31786052950 | 26000 | 26100 | 26150 | 26000 | 4182 |
| 542 | 20240117 | 101300 | 31677181150 | 26150 | 26200 | 26200 | 26100 | 3136 |
| 543 | 20240117 | 101200 | 31595185650 | 26200 | 26200 | 26200 | 26050 | 3836 |
| 544 | 20240117 | 101100 | 31494938600 | 26200 | 26250 | 26250 | 26100 | 7517 |
| 545 | 20240117 | 101000 | 31298162100 | 26250 | 26200 | 26300 | 26100 | 9518 |
| 546 | 20240117 | 100900 | 31048516300 | 26200 | 26150 | 26250 | 26050 | 9558 |
| 547 | 20240117 | 100800 | 30798415600 | 26150 | 26150 | 26200 | 26050 | 4782 |
| 548 | 20240117 | 100700 | 30673459100 | 26150 | 26000 | 26150 | 26000 | 6664 |
| 549 | 20240117 | 100600 | 30499650900 | 26000 | 25950 | 26050 | 25850 | 2935 |
| 550 | 20240117 | 100500 | 30423345050 | 25950 | 25800 | 25950 | 25800 | 2692 |
| 551 | 20240117 | 100400 | 30353832300 | 25800 | 25800 | 25800 | 25750 | 3681 |
| 552 | 20240117 | 100300 | 30258942950 | 25800 | 25750 | 25800 | 25700 | 2782 |
| 553 | 20240117 | 100200 | 30187308550 | 25750 | 25600 | 25750 | 25600 | 1956 |
| 554 | 20240117 | 100100 | 30137112550 | 25600 | 25650 | 25700 | 25500 | 7022 |
| 555 | 20240117 | 100000 | 29957571000 | 25700 | 25900 | 25950 | 25700 | 8751 |
| 556 | 20240117 | 095900 | 29731999650 | 25900 | 26200 | 26250 | 25900 | 6259 |
| 557 | 20240117 | 095800 | 29568725350 | 26150 | 26250 | 26250 | 26150 | 10625 |
| 558 | 20240117 | 095700 | 29289998650 | 26250 | 26100 | 26400 | 26050 | 21274 |
| 559 | 20240117 | 095600 | 28731284450 | 26050 | 25950 | 26100 | 25900 | 14562 |
| 560 | 20240117 | 095500 | 28352226250 | 26000 | 25900 | 26000 | 25900 | 1975 |
| 561 | 20240117 | 095400 | 28300981000 | 25900 | 25950 | 26000 | 25900 | 2880 |
| 562 | 20240117 | 095300 | 28226303150 | 26000 | 25850 | 26000 | 25800 | 9147 |
| 563 | 20240117 | 095200 | 27989027800 | 25850 | 25600 | 25850 | 25600 | 3941 |
| 564 | 20240117 | 095100 | 27887591850 | 25650 | 25350 | 25650 | 25350 | 3605 |
| 565 | 20240117 | 095000 | 27795692500 | 25350 | 25300 | 25450 | 25250 | 11100 |
| 566 | 20240117 | 094900 | 27514775900 | 25300 | 25450 | 25450 | 25200 | 18622 |
| 567 | 20240117 | 094800 | 27043514950 | 25450 | 25550 | 25600 | 25450 | 6730 |
| 568 | 20240117 | 094700 | 26871898600 | 25550 | 25550 | 25600 | 25500 | 3185 |
| 569 | 20240117 | 094600 | 26790473750 | 25600 | 25600 | 25600 | 25550 | 3550 |
| 570 | 20240117 | 094500 | 26699676550 | 25600 | 25550 | 25650 | 25550 | 1727 |
| 571 | 20240117 | 094400 | 26655487350 | 25550 | 25550 | 25650 | 25550 | 2086 |
| 572 | 20240117 | 094300 | 26602112250 | 25550 | 25550 | 25600 | 25500 | 9217 |
| 573 | 20240117 | 094200 | 26366918000 | 25550 | 25750 | 25750 | 25550 | 7538 |
| 574 | 20240117 | 094100 | 26173734650 | 25750 | 25650 | 25750 | 25650 | 2030 |
| 575 | 20240117 | 094000 | 26121539700 | 25650 | 25650 | 25700 | 25650 | 2720 |
| 576 | 20240117 | 093900 | 26051725350 | 25650 | 25750 | 25800 | 25650 | 3631 |
| 577 | 20240117 | 093800 | 25958333800 | 25700 | 25800 | 25900 | 25700 | 1793 |
| 578 | 20240117 | 093700 | 25912143150 | 25800 | 25850 | 25900 | 25750 | 7304 |
| 579 | 20240117 | 093600 | 25723444000 | 25850 | 25600 | 25850 | 25500 | 15836 |
| 580 | 20240117 | 093500 | 25317961750 | 25600 | 25700 | 25700 | 25600 | 7996 |
| 581 | 20240117 | 093400 | 25113025250 | 25700 | 25750 | 25800 | 25650 | 4096 |
| 582 | 20240117 | 093300 | 25007696200 | 25750 | 25600 | 25750 | 25600 | 4903 |
| 583 | 20240117 | 093200 | 24881891000 | 25600 | 25750 | 25750 | 25600 | 3366 |
| 584 | 20240117 | 093100 | 24795479700 | 25750 | 25700 | 25800 | 25700 | 2101 |
| 585 | 20240117 | 093000 | 24741410650 | 25750 | 25800 | 25850 | 25750 | 3234 |
| 586 | 20240117 | 092900 | 24657986150 | 25850 | 25950 | 25950 | 25800 | 3456 |
| 587 | 20240117 | 092800 | 24568471850 | 26000 | 25850 | 26000 | 25850 | 2149 |
| 588 | 20240117 | 092700 | 24512738700 | 25850 | 25950 | 26000 | 25850 | 5013 |
| 589 | 20240117 | 092600 | 24382796100 | 25950 | 25750 | 26050 | 25750 | 11683 |
| 590 | 20240117 | 092500 | 24079422000 | 25750 | 25650 | 25750 | 25600 | 5301 |
| 591 | 20240117 | 092400 | 23943445350 | 25650 | 25550 | 25700 | 25550 | 4469 |
| 592 | 20240117 | 092300 | 23828859350 | 25600 | 25550 | 25600 | 25500 | 8958 |
| 593 | 20240117 | 092200 | 23600227300 | 25500 | 25450 | 25650 | 25400 | 13220 |
| 594 | 20240117 | 092100 | 23262646450 | 25400 | 25450 | 25500 | 25200 | 27783 |
| 595 | 20240117 | 092000 | 22559269500 | 25500 | 25900 | 25900 | 25450 | 29151 |
| 596 | 20240117 | 091900 | 21810712950 | 25900 | 26000 | 26000 | 25900 | 7652 |
| 597 | 20240117 | 091800 | 21612089650 | 25950 | 26000 | 26050 | 25950 | 9131 |
| 598 | 20240117 | 091700 | 21374658100 | 26000 | 26100 | 26200 | 26000 | 7107 |
| 599 | 20240117 | 091600 | 21189470550 | 26100 | 26250 | 26350 | 26050 | 8170 |
| 600 | 20240117 | 091500 | 20975707150 | 26250 | 26000 | 26600 | 26000 | 21898 |
| 601 | 20240117 | 091400 | 20400143150 | 26000 | 25900 | 26000 | 25750 | 17705 |
| 602 | 20240117 | 091300 | 19941548500 | 25950 | 25650 | 25950 | 25650 | 13951 |
| 603 | 20240117 | 091200 | 19582091800 | 25700 | 25550 | 25750 | 25450 | 24405 |
| 604 | 20240117 | 091100 | 18958247200 | 25550 | 25800 | 25850 | 25450 | 54836 |
| 605 | 20240117 | 091000 | 17550388750 | 25700 | 26700 | 26750 | 25700 | 53493 |
| 606 | 20240117 | 090900 | 16148972100 | 26750 | 27150 | 27200 | 26650 | 44391 |
| 607 | 20240117 | 090800 | 14952050450 | 27150 | 26850 | 27150 | 26850 | 25462 |
| 608 | 20240117 | 090700 | 14263976150 | 26850 | 27200 | 27500 | 26850 | 86888 |
| 609 | 20240117 | 090600 | 11900616950 | 27200 | 26850 | 27400 | 26600 | 120551 |
| 610 | 20240117 | 090500 | 8630506800 | 26800 | 26500 | 26900 | 26500 | 31395 |
| 611 | 20240117 | 090400 | 7790803850 | 26600 | 26450 | 26800 | 26100 | 34392 |
| 612 | 20240117 | 090300 | 6878848500 | 26550 | 26250 | 26550 | 26200 | 27962 |
| 613 | 20240117 | 090200 | 6142142900 | 26250 | 26650 | 26850 | 26250 | 55761 |
| 614 | 20240117 | 090100 | 4657370050 | 26700 | 26250 | 27000 | 26250 | 118354 |
| 615 | 20240117 | 090000 | 1490226950 | 26300 | 26150 | 26350 | 26050 | 56911 |