31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240117 | 183400 | 9095736200 | 29400 | 29400 | 29400 | 29400 | 13005 |
| 3 | 20240117 | 183300 | 9095736200 | 29400 | 29400 | 29400 | 29400 | 0 |
| 4 | 20240117 | 183200 | 9095736200 | 29400 | 29400 | 29400 | 29400 | 0 |
| 5 | 20240117 | 183100 | 9095736200 | 29400 | 29400 | 29400 | 29400 | 0 |
| 6 | 20240117 | 183000 | 9095736200 | 29400 | 29400 | 29400 | 29400 | 0 |
| 7 | 20240117 | 182900 | 9095736200 | 29400 | 29400 | 29400 | 29400 | 0 |
| 8 | 20240117 | 182800 | 9095736200 | 29400 | 29400 | 29400 | 29400 | 0 |
| 9 | 20240117 | 182700 | 9095736200 | 29400 | 29400 | 29400 | 29400 | 0 |
| 10 | 20240117 | 182600 | 9095736200 | 29400 | 29400 | 29400 | 29400 | 0 |
| 11 | 20240117 | 182500 | 9095736200 | 29400 | 29400 | 29400 | 29400 | 0 |
| 12 | 20240117 | 182400 | 9095736200 | 29400 | 29400 | 29400 | 29400 | 0 |
| 13 | 20240117 | 182300 | 9095736200 | 29400 | 29400 | 29400 | 29400 | 0 |
| 14 | 20240117 | 182200 | 9095736200 | 29400 | 29400 | 29400 | 29400 | 0 |
| 15 | 20240117 | 182100 | 9095736200 | 29400 | 29400 | 29400 | 29400 | 0 |
| 16 | 20240117 | 182000 | 9095736200 | 29400 | 29400 | 29400 | 29400 | 0 |
| 17 | 20240117 | 181900 | 9095736200 | 29400 | 29400 | 29400 | 29400 | 0 |
| 18 | 20240117 | 181800 | 9095736200 | 29400 | 29400 | 29400 | 29400 | 0 |
| 19 | 20240117 | 181700 | 9095736200 | 29400 | 29400 | 29400 | 29400 | 0 |
| 20 | 20240117 | 181600 | 9095736200 | 29400 | 29400 | 29400 | 29400 | 0 |
| 21 | 20240117 | 181500 | 9095736200 | 29400 | 29400 | 29400 | 29400 | 0 |
| 22 | 20240117 | 181400 | 9095736200 | 29400 | 29400 | 29400 | 29400 | 0 |
| 23 | 20240117 | 181300 | 9095736200 | 29400 | 29400 | 29400 | 29400 | 0 |
| 24 | 20240117 | 181200 | 9095736200 | 29400 | 29400 | 29400 | 29400 | 0 |
| 25 | 20240117 | 181100 | 9095736200 | 29400 | 29400 | 29400 | 29400 | 0 |
| 26 | 20240117 | 181000 | 9095736200 | 29400 | 29400 | 29400 | 29400 | 0 |
| 27 | 20240117 | 180900 | 9095736200 | 29400 | 29400 | 29400 | 29400 | 0 |
| 28 | 20240117 | 180800 | 9095736200 | 29400 | 29400 | 29400 | 29400 | 0 |
| 29 | 20240117 | 180700 | 9095736200 | 29400 | 29400 | 29400 | 29400 | 0 |
| 30 | 20240117 | 180600 | 9095736200 | 29400 | 29400 | 29400 | 29400 | 0 |
| 31 | 20240117 | 180500 | 9095736200 | 29400 | 29400 | 29400 | 29400 | 0 |
| 32 | 20240117 | 180400 | 9095736200 | 29400 | 29400 | 29400 | 29400 | 13005 |
| 33 | 20240117 | 180300 | 9095736200 | 29400 | 29400 | 29400 | 29400 | 0 |
| 34 | 20240117 | 180200 | 9095736200 | 29400 | 29400 | 29400 | 29400 | 0 |
| 35 | 20240117 | 180100 | 9095736200 | 29400 | 29400 | 29400 | 29400 | 0 |
| 36 | 20240117 | 180000 | 9095736200 | 29400 | 29400 | 29400 | 29400 | 0 |
| 37 | 20240117 | 175900 | 9095736200 | 29400 | 29400 | 29400 | 29400 | 0 |
| 38 | 20240117 | 175800 | 9095736200 | 29400 | 29400 | 29400 | 29400 | 0 |
| 39 | 20240117 | 175700 | 9095736200 | 29400 | 29400 | 29400 | 29400 | 0 |
| 40 | 20240117 | 175600 | 9095736200 | 29400 | 29400 | 29400 | 29400 | 0 |
| 41 | 20240117 | 175500 | 9095736200 | 29400 | 29400 | 29400 | 29400 | 0 |
| 42 | 20240117 | 175400 | 9095736200 | 29400 | 29400 | 29400 | 29400 | 0 |
| 43 | 20240117 | 175300 | 9095736200 | 29400 | 29400 | 29400 | 29400 | 0 |
| 44 | 20240117 | 175200 | 9095736200 | 29400 | 29400 | 29400 | 29400 | 0 |
| 45 | 20240117 | 175100 | 9095736200 | 29400 | 29400 | 29400 | 29400 | 0 |
| 46 | 20240117 | 175000 | 9095736200 | 29400 | 29400 | 29400 | 29400 | 0 |
| 47 | 20240117 | 174900 | 9095736200 | 29400 | 29400 | 29400 | 29400 | 0 |
| 48 | 20240117 | 174800 | 9095736200 | 29400 | 29400 | 29400 | 29400 | 0 |
| 49 | 20240117 | 174700 | 9095736200 | 29400 | 29400 | 29400 | 29400 | 0 |
| 50 | 20240117 | 174600 | 9095736200 | 29400 | 29400 | 29400 | 29400 | 0 |
| 51 | 20240117 | 174500 | 9095736200 | 29400 | 29400 | 29400 | 29400 | 0 |
| 52 | 20240117 | 174400 | 9095736200 | 29400 | 29400 | 29400 | 29400 | 0 |
| 53 | 20240117 | 174300 | 9095736200 | 29400 | 29400 | 29400 | 29400 | 0 |
| 54 | 20240117 | 174200 | 9095736200 | 29400 | 29400 | 29400 | 29400 | 0 |
| 55 | 20240117 | 174100 | 9095736200 | 29400 | 29400 | 29400 | 29400 | 0 |
| 56 | 20240117 | 174000 | 9095736200 | 29400 | 29400 | 29400 | 29400 | 0 |
| 57 | 20240117 | 173900 | 9095736200 | 29400 | 29400 | 29400 | 29400 | 0 |
| 58 | 20240117 | 173800 | 9095736200 | 29400 | 29400 | 29400 | 29400 | 0 |
| 59 | 20240117 | 173700 | 9095736200 | 29400 | 29400 | 29400 | 29400 | 0 |
| 60 | 20240117 | 173600 | 9095736200 | 29400 | 29400 | 29400 | 29400 | 0 |
| 61 | 20240117 | 173500 | 9095736200 | 29400 | 29400 | 29400 | 29400 | 0 |
| 62 | 20240117 | 173400 | 9095736200 | 29400 | 29400 | 29400 | 29400 | 13005 |
| 63 | 20240117 | 173300 | 9095736200 | 29400 | 29400 | 29400 | 29400 | 0 |
| 64 | 20240117 | 173200 | 9095736200 | 29400 | 29400 | 29400 | 29400 | 0 |
| 65 | 20240117 | 173100 | 9095736200 | 29400 | 29400 | 29400 | 29400 | 0 |
| 66 | 20240117 | 173000 | 9095736200 | 29400 | 29400 | 29400 | 29400 | 0 |
| 67 | 20240117 | 172900 | 9095736200 | 29400 | 29400 | 29400 | 29400 | 0 |
| 68 | 20240117 | 172800 | 9095736200 | 29400 | 29400 | 29400 | 29400 | 0 |
| 69 | 20240117 | 172700 | 9095736200 | 29400 | 29400 | 29400 | 29400 | 0 |
| 70 | 20240117 | 172600 | 9095736200 | 29400 | 29400 | 29400 | 29400 | 0 |
| 71 | 20240117 | 172500 | 9095736200 | 29400 | 29400 | 29400 | 29400 | 0 |
| 72 | 20240117 | 172400 | 9095736200 | 29400 | 29400 | 29400 | 29400 | 0 |
| 73 | 20240117 | 172300 | 9095736200 | 29400 | 29400 | 29400 | 29400 | 0 |
| 74 | 20240117 | 172200 | 9095736200 | 29400 | 29400 | 29400 | 29400 | 0 |
| 75 | 20240117 | 172100 | 9095736200 | 29400 | 29400 | 29400 | 29400 | 0 |
| 76 | 20240117 | 172000 | 9095736200 | 29400 | 29400 | 29400 | 29400 | 0 |
| 77 | 20240117 | 171900 | 9095736200 | 29400 | 29400 | 29400 | 29400 | 0 |
| 78 | 20240117 | 171800 | 9095736200 | 29400 | 29400 | 29400 | 29400 | 0 |
| 79 | 20240117 | 171700 | 9095736200 | 29400 | 29400 | 29400 | 29400 | 0 |
| 80 | 20240117 | 171600 | 9095736200 | 29400 | 29400 | 29400 | 29400 | 0 |
| 81 | 20240117 | 171500 | 9095736200 | 29400 | 29400 | 29400 | 29400 | 0 |
| 82 | 20240117 | 171400 | 9095736200 | 29400 | 29400 | 29400 | 29400 | 0 |
| 83 | 20240117 | 171300 | 9095736200 | 29400 | 29400 | 29400 | 29400 | 0 |
| 84 | 20240117 | 171200 | 9095736200 | 29400 | 29400 | 29400 | 29400 | 0 |
| 85 | 20240117 | 171100 | 9095736200 | 29400 | 29400 | 29400 | 29400 | 0 |
| 86 | 20240117 | 171000 | 9095736200 | 29400 | 29400 | 29400 | 29400 | 0 |
| 87 | 20240117 | 170900 | 9095736200 | 29400 | 29400 | 29400 | 29400 | 0 |
| 88 | 20240117 | 170800 | 9095736200 | 29400 | 29400 | 29400 | 29400 | 0 |
| 89 | 20240117 | 170700 | 9095736200 | 29400 | 29400 | 29400 | 29400 | 0 |
| 90 | 20240117 | 170600 | 9095736200 | 29400 | 29400 | 29400 | 29400 | 0 |
| 91 | 20240117 | 170500 | 9095736200 | 29400 | 29400 | 29400 | 29400 | 0 |
| 92 | 20240117 | 170400 | 9095736200 | 29400 | 29400 | 29400 | 29400 | 13005 |
| 93 | 20240117 | 170300 | 9095736200 | 29400 | 29400 | 29400 | 29400 | 0 |
| 94 | 20240117 | 170200 | 9095736200 | 29400 | 29400 | 29400 | 29400 | 0 |
| 95 | 20240117 | 170100 | 9095736200 | 29400 | 29400 | 29400 | 29400 | 0 |
| 96 | 20240117 | 170000 | 9095736200 | 29400 | 29400 | 29400 | 29400 | 0 |
| 97 | 20240117 | 165900 | 9095736200 | 29400 | 29400 | 29400 | 29400 | 0 |
| 98 | 20240117 | 165800 | 9095736200 | 29400 | 29400 | 29400 | 29400 | 0 |
| 99 | 20240117 | 165700 | 9095736200 | 29400 | 29400 | 29400 | 29400 | 0 |
| 100 | 20240117 | 165600 | 9095736200 | 29400 | 29400 | 29400 | 29400 | 0 |
| 101 | 20240117 | 165500 | 9095736200 | 29400 | 29400 | 29400 | 29400 | 0 |
| 102 | 20240117 | 165400 | 9095736200 | 29400 | 29400 | 29400 | 29400 | 0 |
| 103 | 20240117 | 165300 | 9095736200 | 29400 | 29400 | 29400 | 29400 | 0 |
| 104 | 20240117 | 165200 | 9095736200 | 29400 | 29400 | 29400 | 29400 | 0 |
| 105 | 20240117 | 165100 | 9095736200 | 29400 | 29400 | 29400 | 29400 | 0 |
| 106 | 20240117 | 165000 | 9095736200 | 29400 | 29400 | 29400 | 29400 | 0 |
| 107 | 20240117 | 164900 | 9095736200 | 29400 | 29400 | 29400 | 29400 | 0 |
| 108 | 20240117 | 164800 | 9095736200 | 29400 | 29400 | 29400 | 29400 | 0 |
| 109 | 20240117 | 164700 | 9095736200 | 29400 | 29400 | 29400 | 29400 | 0 |
| 110 | 20240117 | 164600 | 9095736200 | 29400 | 29400 | 29400 | 29400 | 0 |
| 111 | 20240117 | 164500 | 9095736200 | 29400 | 29400 | 29400 | 29400 | 0 |
| 112 | 20240117 | 164400 | 9095736200 | 29400 | 29400 | 29400 | 29400 | 0 |
| 113 | 20240117 | 164300 | 9095736200 | 29400 | 29400 | 29400 | 29400 | 0 |
| 114 | 20240117 | 164200 | 9095736200 | 29400 | 29400 | 29400 | 29400 | 0 |
| 115 | 20240117 | 164100 | 9095736200 | 29400 | 29400 | 29400 | 29400 | 0 |
| 116 | 20240117 | 164000 | 9095736200 | 29400 | 29400 | 29400 | 29400 | 0 |
| 117 | 20240117 | 163900 | 9095736200 | 29400 | 29400 | 29400 | 29400 | 0 |
| 118 | 20240117 | 163800 | 9095736200 | 29400 | 29400 | 29400 | 29400 | 0 |
| 119 | 20240117 | 163700 | 9095736200 | 29400 | 29400 | 29400 | 29400 | 0 |
| 120 | 20240117 | 163600 | 9095736200 | 29400 | 29400 | 29400 | 29400 | 0 |
| 121 | 20240117 | 163500 | 9095736200 | 29400 | 29400 | 29400 | 29400 | 0 |
| 122 | 20240117 | 163400 | 9095736200 | 29400 | 29400 | 29400 | 29400 | 13005 |
| 123 | 20240117 | 163300 | 9095736200 | 29400 | 29400 | 29400 | 29400 | 0 |
| 124 | 20240117 | 163200 | 9095736200 | 29400 | 29400 | 29400 | 29400 | 0 |
| 125 | 20240117 | 163100 | 9095736200 | 29400 | 29400 | 29400 | 29400 | 0 |
| 126 | 20240117 | 163000 | 9095736200 | 29400 | 29400 | 29400 | 29400 | 0 |
| 127 | 20240117 | 162900 | 9095736200 | 29400 | 29400 | 29400 | 29400 | 0 |
| 128 | 20240117 | 162800 | 9095736200 | 29400 | 29400 | 29400 | 29400 | 0 |
| 129 | 20240117 | 162700 | 9095736200 | 29400 | 29400 | 29400 | 29400 | 0 |
| 130 | 20240117 | 162600 | 9095736200 | 29400 | 29400 | 29400 | 29400 | 0 |
| 131 | 20240117 | 162500 | 9095736200 | 29400 | 29400 | 29400 | 29400 | 0 |
| 132 | 20240117 | 162400 | 9095736200 | 29400 | 29400 | 29400 | 29400 | 0 |
| 133 | 20240117 | 162300 | 9095736200 | 29400 | 29400 | 29400 | 29400 | 0 |
| 134 | 20240117 | 162200 | 9095736200 | 29400 | 29400 | 29400 | 29400 | 0 |
| 135 | 20240117 | 162100 | 9095736200 | 29400 | 29400 | 29400 | 29400 | 0 |
| 136 | 20240117 | 162000 | 9095736200 | 29400 | 29400 | 29400 | 29400 | 0 |
| 137 | 20240117 | 161900 | 9095736200 | 29400 | 29400 | 29400 | 29400 | 0 |
| 138 | 20240117 | 161800 | 9095736200 | 29400 | 29400 | 29400 | 29400 | 0 |
| 139 | 20240117 | 161700 | 9095736200 | 29400 | 29400 | 29400 | 29400 | 0 |
| 140 | 20240117 | 161600 | 9095736200 | 29400 | 29400 | 29400 | 29400 | 0 |
| 141 | 20240117 | 161500 | 9095736200 | 29400 | 29400 | 29400 | 29400 | 0 |
| 142 | 20240117 | 161400 | 9095736200 | 29400 | 29400 | 29400 | 29400 | 0 |
| 143 | 20240117 | 161300 | 9095736200 | 29400 | 29400 | 29400 | 29400 | 0 |
| 144 | 20240117 | 161200 | 9095736200 | 29400 | 29400 | 29400 | 29400 | 0 |
| 145 | 20240117 | 161100 | 9095736200 | 29400 | 29400 | 29400 | 29400 | 0 |
| 146 | 20240117 | 161000 | 9095736200 | 29400 | 29400 | 29400 | 29400 | 0 |
| 147 | 20240117 | 160900 | 9095736200 | 29400 | 29400 | 29400 | 29400 | 0 |
| 148 | 20240117 | 160800 | 9095736200 | 29400 | 29400 | 29400 | 29400 | 0 |
| 149 | 20240117 | 160700 | 9095736200 | 29400 | 29400 | 29400 | 29400 | 0 |
| 150 | 20240117 | 160600 | 9095736200 | 29400 | 29400 | 29400 | 29400 | 0 |
| 151 | 20240117 | 160500 | 9095736200 | 29400 | 29400 | 29400 | 29400 | 0 |
| 152 | 20240117 | 160400 | 9095736200 | 29400 | 29400 | 29400 | 29400 | 13005 |
| 153 | 20240117 | 160300 | 9095736200 | 29400 | 29400 | 29400 | 29400 | 0 |
| 154 | 20240117 | 160200 | 9095736200 | 29400 | 29400 | 29400 | 29400 | 0 |
| 155 | 20240117 | 160100 | 9095736200 | 29400 | 29400 | 29400 | 29400 | 0 |
| 156 | 20240117 | 160000 | 9095736200 | 29400 | 29400 | 29400 | 29400 | 0 |
| 157 | 20240117 | 155900 | 9095736200 | 29400 | 29400 | 29400 | 29400 | 0 |
| 158 | 20240117 | 155800 | 9095736200 | 29400 | 29400 | 29400 | 29400 | 0 |
| 159 | 20240117 | 155700 | 9095736200 | 29400 | 29400 | 29400 | 29400 | 0 |
| 160 | 20240117 | 155600 | 9095736200 | 29400 | 29400 | 29400 | 29400 | 0 |
| 161 | 20240117 | 155500 | 9095736200 | 29400 | 29400 | 29400 | 29400 | 0 |
| 162 | 20240117 | 155400 | 9095736200 | 29400 | 29400 | 29400 | 29400 | 0 |
| 163 | 20240117 | 155300 | 9095736200 | 29400 | 29400 | 29400 | 29400 | 0 |
| 164 | 20240117 | 155200 | 9095736200 | 29400 | 29400 | 29400 | 29400 | 0 |
| 165 | 20240117 | 155100 | 9095736200 | 29400 | 29400 | 29400 | 29400 | 0 |
| 166 | 20240117 | 155000 | 9095736200 | 29400 | 29400 | 29400 | 29400 | 0 |
| 167 | 20240117 | 154900 | 9095736200 | 29400 | 29400 | 29400 | 29400 | 0 |
| 168 | 20240117 | 154800 | 9095736200 | 29400 | 29400 | 29400 | 29400 | 0 |
| 169 | 20240117 | 154700 | 9095736200 | 29400 | 29400 | 29400 | 29400 | 0 |
| 170 | 20240117 | 154600 | 9095736200 | 29400 | 29400 | 29400 | 29400 | 0 |
| 171 | 20240117 | 154500 | 9095736200 | 29400 | 29400 | 29400 | 29400 | 0 |
| 172 | 20240117 | 154400 | 9095736200 | 29400 | 29400 | 29400 | 29400 | 0 |
| 173 | 20240117 | 154300 | 9095736200 | 29400 | 29400 | 29400 | 29400 | 0 |
| 174 | 20240117 | 154200 | 9095736200 | 29400 | 29400 | 29400 | 29400 | 0 |
| 175 | 20240117 | 154100 | 9095736200 | 29400 | 29400 | 29400 | 29400 | 0 |
| 176 | 20240117 | 154000 | 9095736200 | 29400 | 29400 | 29400 | 29400 | 0 |
| 177 | 20240117 | 153900 | 9095736200 | 29400 | 29400 | 29400 | 29400 | 0 |
| 178 | 20240117 | 153800 | 9095736200 | 29400 | 29400 | 29400 | 29400 | 0 |
| 179 | 20240117 | 153700 | 9095736200 | 29400 | 29400 | 29400 | 29400 | 0 |
| 180 | 20240117 | 153600 | 9095736200 | 29400 | 29400 | 29400 | 29400 | 0 |
| 181 | 20240117 | 153500 | 9095736200 | 29400 | 29400 | 29400 | 29400 | 0 |
| 182 | 20240117 | 153400 | 9095736200 | 29400 | 29400 | 29400 | 29400 | 13005 |
| 183 | 20240117 | 153300 | 9095736200 | 29400 | 29400 | 29400 | 29400 | 0 |
| 184 | 20240117 | 153200 | 9095736200 | 29400 | 29400 | 29400 | 29400 | 0 |
| 185 | 20240117 | 153100 | 9095736200 | 29400 | 29400 | 29400 | 29400 | 0 |
| 186 | 20240117 | 153000 | 9095736200 | 29400 | 29400 | 29400 | 29400 | 13005 |
| 187 | 20240117 | 152900 | 8713389200 | 29400 | 29400 | 29400 | 29400 | 0 |
| 188 | 20240117 | 152800 | 8713389200 | 29400 | 29400 | 29400 | 29400 | 0 |
| 189 | 20240117 | 152700 | 8713389200 | 29400 | 29400 | 29400 | 29400 | 0 |
| 190 | 20240117 | 152600 | 8713389200 | 29400 | 29400 | 29400 | 29400 | 0 |
| 191 | 20240117 | 152500 | 8713389200 | 29400 | 29400 | 29400 | 29400 | 0 |
| 192 | 20240117 | 152400 | 8713389200 | 29400 | 29400 | 29400 | 29400 | 0 |
| 193 | 20240117 | 152300 | 8713389200 | 29400 | 29400 | 29400 | 29400 | 0 |
| 194 | 20240117 | 152200 | 8713389200 | 29400 | 29400 | 29400 | 29400 | 0 |
| 195 | 20240117 | 152100 | 8713389200 | 29400 | 29400 | 29400 | 29400 | 0 |
| 196 | 20240117 | 152000 | 8713389200 | 29400 | 29400 | 29400 | 29400 | 0 |
| 197 | 20240117 | 151900 | 8713389200 | 29400 | 29400 | 29450 | 29400 | 4312 |
| 198 | 20240117 | 151800 | 8586597050 | 29450 | 29500 | 29500 | 29450 | 2828 |
| 199 | 20240117 | 151700 | 8503311100 | 29500 | 29500 | 29500 | 29450 | 1848 |
| 200 | 20240117 | 151600 | 8448806700 | 29500 | 29500 | 29500 | 29400 | 1827 |
| 201 | 20240117 | 151500 | 8394925150 | 29500 | 29500 | 29500 | 29450 | 1027 |
| 202 | 20240117 | 151400 | 8364659350 | 29500 | 29500 | 29500 | 29450 | 888 |
| 203 | 20240117 | 151300 | 8338463750 | 29500 | 29450 | 29500 | 29450 | 1024 |
| 204 | 20240117 | 151200 | 8308281600 | 29450 | 29450 | 29450 | 29450 | 966 |
| 205 | 20240117 | 151100 | 8279832900 | 29450 | 29450 | 29450 | 29450 | 384 |
| 206 | 20240117 | 151000 | 8268524100 | 29450 | 29400 | 29500 | 29400 | 1003 |
| 207 | 20240117 | 150900 | 8238984350 | 29450 | 29500 | 29500 | 29450 | 1092 |
| 208 | 20240117 | 150800 | 8206799900 | 29500 | 29500 | 29500 | 29450 | 1684 |
| 209 | 20240117 | 150700 | 8157150050 | 29500 | 29500 | 29500 | 29500 | 367 |
| 210 | 20240117 | 150600 | 8146323550 | 29500 | 29500 | 29500 | 29500 | 759 |
| 211 | 20240117 | 150500 | 8123933050 | 29500 | 29500 | 29500 | 29500 | 414 |
| 212 | 20240117 | 150400 | 8111720050 | 29500 | 29500 | 29500 | 29450 | 1581 |
| 213 | 20240117 | 150300 | 8065115550 | 29500 | 29500 | 29500 | 29500 | 354 |
| 214 | 20240117 | 150200 | 8054672550 | 29500 | 29500 | 29500 | 29450 | 1257 |
| 215 | 20240117 | 150100 | 8017631400 | 29500 | 29450 | 29500 | 29450 | 725 |
| 216 | 20240117 | 150000 | 7996248500 | 29450 | 29450 | 29500 | 29400 | 2255 |
| 217 | 20240117 | 145900 | 7929848350 | 29400 | 29400 | 29450 | 29400 | 1229 |
| 218 | 20240117 | 145800 | 7893710800 | 29450 | 29400 | 29450 | 29400 | 1915 |
| 219 | 20240117 | 145700 | 7837398600 | 29400 | 29400 | 29450 | 29400 | 504 |
| 220 | 20240117 | 145600 | 7822578450 | 29450 | 29450 | 29450 | 29400 | 2634 |
| 221 | 20240117 | 145500 | 7745132150 | 29400 | 29450 | 29450 | 29350 | 4826 |
| 222 | 20240117 | 145400 | 7603232450 | 29450 | 29400 | 29450 | 29400 | 593 |
| 223 | 20240117 | 145300 | 7585791700 | 29400 | 29400 | 29450 | 29400 | 1943 |
| 224 | 20240117 | 145200 | 7528631850 | 29450 | 29450 | 29500 | 29400 | 694 |
| 225 | 20240117 | 145100 | 7508190000 | 29450 | 29500 | 29500 | 29400 | 3585 |
| 226 | 20240117 | 145000 | 7402608000 | 29500 | 29500 | 29500 | 29450 | 758 |
| 227 | 20240117 | 144900 | 7380274900 | 29500 | 29450 | 29500 | 29450 | 949 |
| 228 | 20240117 | 144800 | 7352319450 | 29500 | 29500 | 29500 | 29450 | 813 |
| 229 | 20240117 | 144700 | 7328356450 | 29500 | 29500 | 29550 | 29450 | 2891 |
| 230 | 20240117 | 144600 | 7243084000 | 29500 | 29500 | 29550 | 29450 | 2237 |
| 231 | 20240117 | 144500 | 7177093500 | 29550 | 29550 | 29550 | 29500 | 1163 |
| 232 | 20240117 | 144400 | 7142747000 | 29550 | 29550 | 29550 | 29500 | 451 |
| 233 | 20240117 | 144300 | 7129440900 | 29550 | 29550 | 29550 | 29500 | 3333 |
| 234 | 20240117 | 144200 | 7030979800 | 29550 | 29500 | 29550 | 29500 | 793 |
| 235 | 20240117 | 144100 | 7007580350 | 29500 | 29550 | 29550 | 29500 | 627 |
| 236 | 20240117 | 144000 | 6989079600 | 29550 | 29500 | 29550 | 29500 | 2469 |
| 237 | 20240117 | 143900 | 6916188950 | 29500 | 29500 | 29550 | 29500 | 788 |
| 238 | 20240117 | 143800 | 6892931100 | 29500 | 29500 | 29550 | 29500 | 520 |
| 239 | 20240117 | 143700 | 6877590550 | 29550 | 29500 | 29550 | 29500 | 692 |
| 240 | 20240117 | 143600 | 6857169350 | 29500 | 29550 | 29550 | 29500 | 661 |
| 241 | 20240117 | 143500 | 6837661050 | 29500 | 29500 | 29550 | 29450 | 8095 |
| 242 | 20240117 | 143400 | 6598741500 | 29550 | 29600 | 29600 | 29500 | 3160 |
| 243 | 20240117 | 143300 | 6505373100 | 29600 | 29650 | 29650 | 29550 | 18285 |
| 244 | 20240117 | 143200 | 5963743450 | 29650 | 29700 | 29700 | 29650 | 982 |
| 245 | 20240117 | 143100 | 5934617350 | 29700 | 29700 | 29700 | 29650 | 335 |
| 246 | 20240117 | 143000 | 5924674150 | 29650 | 29700 | 29700 | 29650 | 327 |
| 247 | 20240117 | 142900 | 5914970700 | 29700 | 29650 | 29700 | 29650 | 438 |
| 248 | 20240117 | 142800 | 5901968050 | 29700 | 29700 | 29700 | 29650 | 441 |
| 249 | 20240117 | 142700 | 5888873500 | 29650 | 29700 | 29700 | 29650 | 660 |
| 250 | 20240117 | 142600 | 5869282450 | 29700 | 29700 | 29700 | 29650 | 357 |
| 251 | 20240117 | 142500 | 5858685650 | 29700 | 29650 | 29700 | 29650 | 292 |
| 252 | 20240117 | 142400 | 5850017600 | 29650 | 29700 | 29700 | 29650 | 1394 |
| 253 | 20240117 | 142300 | 5808672350 | 29700 | 29700 | 29700 | 29650 | 908 |
| 254 | 20240117 | 142200 | 5781706000 | 29700 | 29700 | 29700 | 29650 | 527 |
| 255 | 20240117 | 142100 | 5766065750 | 29700 | 29700 | 29700 | 29650 | 454 |
| 256 | 20240117 | 142000 | 5752594000 | 29650 | 29650 | 29700 | 29650 | 269 |
| 257 | 20240117 | 141900 | 5744612000 | 29700 | 29700 | 29700 | 29650 | 461 |
| 258 | 20240117 | 141800 | 5730930050 | 29650 | 29700 | 29700 | 29650 | 225 |
| 259 | 20240117 | 141700 | 5724251950 | 29700 | 29650 | 29700 | 29650 | 191 |
| 260 | 20240117 | 141600 | 5718582950 | 29700 | 29700 | 29700 | 29650 | 518 |
| 261 | 20240117 | 141500 | 5703203000 | 29700 | 29700 | 29700 | 29650 | 274 |
| 262 | 20240117 | 141400 | 5695066300 | 29700 | 29700 | 29700 | 29650 | 241 |
| 263 | 20240117 | 141300 | 5687913100 | 29700 | 29700 | 29700 | 29700 | 208 |
| 264 | 20240117 | 141200 | 5681735500 | 29650 | 29700 | 29700 | 29650 | 460 |
| 265 | 20240117 | 141100 | 5668090200 | 29700 | 29700 | 29700 | 29650 | 1612 |
| 266 | 20240117 | 141000 | 5620283450 | 29700 | 29700 | 29700 | 29650 | 787 |
| 267 | 20240117 | 140900 | 5596915300 | 29650 | 29700 | 29700 | 29650 | 353 |
| 268 | 20240117 | 140800 | 5586437300 | 29700 | 29700 | 29700 | 29650 | 374 |
| 269 | 20240117 | 140700 | 5575337650 | 29700 | 29700 | 29700 | 29650 | 365 |
| 270 | 20240117 | 140600 | 5564503050 | 29700 | 29650 | 29700 | 29650 | 281 |
| 271 | 20240117 | 140500 | 5556164050 | 29700 | 29700 | 29700 | 29650 | 210 |
| 272 | 20240117 | 140400 | 5549931150 | 29700 | 29700 | 29700 | 29650 | 228 |
| 273 | 20240117 | 140300 | 5543161600 | 29700 | 29700 | 29700 | 29650 | 229 |
| 274 | 20240117 | 140200 | 5536363650 | 29650 | 29700 | 29700 | 29650 | 203 |
| 275 | 20240117 | 140100 | 5530335050 | 29700 | 29700 | 29700 | 29700 | 115 |
| 276 | 20240117 | 140000 | 5526919550 | 29700 | 29700 | 29700 | 29650 | 235 |
| 277 | 20240117 | 135900 | 5519941700 | 29700 | 29700 | 29700 | 29700 | 37 |
| 278 | 20240117 | 135800 | 5518842800 | 29700 | 29700 | 29700 | 29650 | 197 |
| 279 | 20240117 | 135700 | 5512992250 | 29700 | 29700 | 29700 | 29700 | 119 |
| 280 | 20240117 | 135600 | 5509457950 | 29700 | 29700 | 29700 | 29650 | 302 |
| 281 | 20240117 | 135500 | 5500489100 | 29700 | 29700 | 29700 | 29650 | 1151 |
| 282 | 20240117 | 135400 | 5466349650 | 29700 | 29700 | 29700 | 29700 | 111 |
| 283 | 20240117 | 135300 | 5463052950 | 29700 | 29700 | 29700 | 29700 | 152 |
| 284 | 20240117 | 135200 | 5458538550 | 29700 | 29700 | 29700 | 29650 | 258 |
| 285 | 20240117 | 135100 | 5450876850 | 29700 | 29700 | 29700 | 29650 | 470 |
| 286 | 20240117 | 135000 | 5436918150 | 29700 | 29700 | 29700 | 29650 | 1681 |
| 287 | 20240117 | 134900 | 5386993700 | 29700 | 29700 | 29700 | 29650 | 481 |
| 288 | 20240117 | 134800 | 5372718350 | 29650 | 29700 | 29700 | 29650 | 284 |
| 289 | 20240117 | 134700 | 5364285250 | 29700 | 29650 | 29700 | 29650 | 153 |
| 290 | 20240117 | 134600 | 5359742150 | 29700 | 29700 | 29700 | 29650 | 681 |
| 291 | 20240117 | 134500 | 5339517550 | 29700 | 29700 | 29700 | 29650 | 273 |
| 292 | 20240117 | 134400 | 5331410700 | 29700 | 29700 | 29700 | 29650 | 137 |
| 293 | 20240117 | 134300 | 5327342850 | 29700 | 29700 | 29700 | 29650 | 240 |
| 294 | 20240117 | 134200 | 5320215800 | 29700 | 29700 | 29700 | 29650 | 174 |
| 295 | 20240117 | 134100 | 5315049650 | 29700 | 29700 | 29700 | 29650 | 105 |
| 296 | 20240117 | 134000 | 5311931400 | 29700 | 29700 | 29700 | 29650 | 202 |
| 297 | 20240117 | 133900 | 5305933050 | 29700 | 29700 | 29700 | 29650 | 1026 |
| 298 | 20240117 | 133800 | 5275464950 | 29700 | 29650 | 29700 | 29650 | 159 |
| 299 | 20240117 | 133700 | 5270744050 | 29700 | 29700 | 29700 | 29650 | 169 |
| 300 | 20240117 | 133600 | 5265724800 | 29700 | 29650 | 29700 | 29650 | 375 |
| 301 | 20240117 | 133500 | 5254588300 | 29700 | 29700 | 29750 | 29650 | 2768 |
| 302 | 20240117 | 133400 | 5172389850 | 29700 | 29700 | 29700 | 29650 | 142 |
| 303 | 20240117 | 133300 | 5168172700 | 29700 | 29650 | 29700 | 29650 | 86 |
| 304 | 20240117 | 133200 | 5165619800 | 29700 | 29700 | 29700 | 29650 | 78 |
| 305 | 20240117 | 133100 | 5163303550 | 29700 | 29700 | 29700 | 29650 | 335 |
| 306 | 20240117 | 133000 | 5153355350 | 29700 | 29700 | 29700 | 29700 | 124 |
| 307 | 20240117 | 132900 | 5149672550 | 29700 | 29700 | 29700 | 29650 | 127 |
| 308 | 20240117 | 132800 | 5145901050 | 29700 | 29650 | 29750 | 29650 | 1082 |
| 309 | 20240117 | 132700 | 5113766100 | 29700 | 29700 | 29700 | 29650 | 248 |
| 310 | 20240117 | 132600 | 5106400750 | 29700 | 29700 | 29700 | 29650 | 1234 |
| 311 | 20240117 | 132500 | 5069751000 | 29700 | 29700 | 29700 | 29650 | 151 |
| 312 | 20240117 | 132400 | 5065266700 | 29700 | 29700 | 29700 | 29650 | 142 |
| 313 | 20240117 | 132300 | 5061049600 | 29700 | 29700 | 29700 | 29700 | 991 |
| 314 | 20240117 | 132200 | 5031616900 | 29700 | 29700 | 29700 | 29650 | 1178 |
| 315 | 20240117 | 132100 | 4996630650 | 29700 | 29700 | 29700 | 29650 | 183 |
| 316 | 20240117 | 132000 | 4991195600 | 29700 | 29700 | 29700 | 29700 | 43 |
| 317 | 20240117 | 131900 | 4989918500 | 29700 | 29650 | 29700 | 29650 | 106 |
| 318 | 20240117 | 131800 | 4986771200 | 29700 | 29700 | 29700 | 29700 | 1289 |
| 319 | 20240117 | 131700 | 4948487900 | 29700 | 29650 | 29700 | 29650 | 130 |
| 320 | 20240117 | 131600 | 4944632250 | 29700 | 29700 | 29700 | 29650 | 320 |
| 321 | 20240117 | 131500 | 4935131100 | 29700 | 29700 | 29750 | 29650 | 481 |
| 322 | 20240117 | 131400 | 4920847350 | 29750 | 29700 | 29750 | 29700 | 3281 |
| 323 | 20240117 | 131300 | 4823399850 | 29750 | 29750 | 29750 | 29700 | 199 |
| 324 | 20240117 | 131200 | 4817484300 | 29700 | 29700 | 29750 | 29700 | 308 |
| 325 | 20240117 | 131100 | 4808334700 | 29700 | 29750 | 29750 | 29700 | 126 |
| 326 | 20240117 | 131000 | 4804590700 | 29750 | 29750 | 29750 | 29700 | 287 |
| 327 | 20240117 | 130900 | 4796061300 | 29700 | 29700 | 29750 | 29700 | 289 |
| 328 | 20240117 | 130800 | 4787472350 | 29750 | 29750 | 29750 | 29700 | 184 |
| 329 | 20240117 | 130700 | 4782006150 | 29750 | 29750 | 29750 | 29700 | 208 |
| 330 | 20240117 | 130600 | 4775822700 | 29700 | 29700 | 29750 | 29700 | 342 |
| 331 | 20240117 | 130500 | 4765663150 | 29700 | 29750 | 29750 | 29700 | 239 |
| 332 | 20240117 | 130400 | 4758564650 | 29750 | 29750 | 29750 | 29700 | 159 |
| 333 | 20240117 | 130300 | 4753838250 | 29750 | 29700 | 29750 | 29700 | 186 |
| 334 | 20240117 | 130200 | 4748311800 | 29700 | 29700 | 29750 | 29700 | 16 |
| 335 | 20240117 | 130100 | 4747836550 | 29750 | 29750 | 29750 | 29700 | 330 |
| 336 | 20240117 | 130000 | 4738027400 | 29750 | 29750 | 29750 | 29700 | 713 |
| 337 | 20240117 | 125900 | 4716849000 | 29750 | 29750 | 29750 | 29700 | 48 |
| 338 | 20240117 | 125800 | 4715421650 | 29750 | 29700 | 29750 | 29700 | 69 |
| 339 | 20240117 | 125700 | 4713369500 | 29750 | 29700 | 29750 | 29700 | 152 |
| 340 | 20240117 | 125600 | 4708849000 | 29750 | 29750 | 29750 | 29700 | 65 |
| 341 | 20240117 | 125500 | 4706915600 | 29750 | 29700 | 29750 | 29700 | 934 |
| 342 | 20240117 | 125400 | 4679169800 | 29750 | 29750 | 29750 | 29750 | 86 |
| 343 | 20240117 | 125300 | 4676611300 | 29750 | 29750 | 29750 | 29750 | 15 |
| 344 | 20240117 | 125200 | 4676165050 | 29750 | 29750 | 29750 | 29700 | 62 |
| 345 | 20240117 | 125100 | 4674321250 | 29750 | 29700 | 29750 | 29700 | 99 |
| 346 | 20240117 | 125000 | 4671378800 | 29750 | 29700 | 29750 | 29650 | 638 |
| 347 | 20240117 | 124900 | 4652432000 | 29700 | 29700 | 29700 | 29650 | 978 |
| 348 | 20240117 | 124800 | 4623388200 | 29700 | 29750 | 29750 | 29700 | 189 |
| 349 | 20240117 | 124700 | 4617772900 | 29750 | 29750 | 29750 | 29650 | 699 |
| 350 | 20240117 | 124600 | 4597016950 | 29750 | 29700 | 29750 | 29700 | 891 |
| 351 | 20240117 | 124500 | 4570552400 | 29700 | 29750 | 29750 | 29700 | 1309 |
| 352 | 20240117 | 124400 | 4531672350 | 29750 | 29750 | 29750 | 29700 | 110 |
| 353 | 20240117 | 124300 | 4528401000 | 29750 | 29700 | 29750 | 29700 | 647 |
| 354 | 20240117 | 124200 | 4509184150 | 29750 | 29750 | 29750 | 29750 | 44 |
| 355 | 20240117 | 124100 | 4507875150 | 29750 | 29750 | 29750 | 29700 | 2019 |
| 356 | 20240117 | 124000 | 4447908800 | 29750 | 29750 | 29750 | 29700 | 68 |
| 357 | 20240117 | 123900 | 4445885850 | 29750 | 29700 | 29750 | 29700 | 832 |
| 358 | 20240117 | 123800 | 4421173800 | 29700 | 29750 | 29750 | 29700 | 103 |
| 359 | 20240117 | 123700 | 4418109850 | 29750 | 29750 | 29750 | 29700 | 96 |
| 360 | 20240117 | 123600 | 4415254400 | 29750 | 29700 | 29750 | 29700 | 73 |
| 361 | 20240117 | 123500 | 4413083250 | 29750 | 29800 | 29800 | 29700 | 927 |
| 362 | 20240117 | 123400 | 4385503800 | 29750 | 29650 | 29800 | 29650 | 2308 |
| 363 | 20240117 | 123300 | 4316875150 | 29700 | 29700 | 29750 | 29650 | 2518 |
| 364 | 20240117 | 123200 | 4242094900 | 29750 | 29750 | 29750 | 29700 | 1309 |
| 365 | 20240117 | 123100 | 4203215550 | 29750 | 29700 | 29750 | 29700 | 849 |
| 366 | 20240117 | 123000 | 4177992950 | 29750 | 29750 | 29750 | 29700 | 329 |
| 367 | 20240117 | 122900 | 4168211800 | 29700 | 29750 | 29750 | 29700 | 993 |
| 368 | 20240117 | 122800 | 4138711000 | 29700 | 29750 | 29750 | 29700 | 3555 |
| 369 | 20240117 | 122700 | 4033102850 | 29700 | 29800 | 29800 | 29700 | 157 |
| 370 | 20240117 | 122600 | 4028430900 | 29800 | 29750 | 29800 | 29750 | 1566 |
| 371 | 20240117 | 122500 | 3981841850 | 29750 | 29700 | 29750 | 29700 | 1147 |
| 372 | 20240117 | 122400 | 3947762350 | 29750 | 29750 | 29750 | 29700 | 614 |
| 373 | 20240117 | 122300 | 3929513500 | 29750 | 29750 | 29750 | 29750 | 912 |
| 374 | 20240117 | 122200 | 3902381500 | 29750 | 29750 | 29750 | 29700 | 230 |
| 375 | 20240117 | 122100 | 3895539100 | 29750 | 29750 | 29750 | 29700 | 412 |
| 376 | 20240117 | 122000 | 3883282400 | 29750 | 29750 | 29750 | 29700 | 233 |
| 377 | 20240117 | 121900 | 3876352350 | 29750 | 29750 | 29750 | 29700 | 228 |
| 378 | 20240117 | 121800 | 3869574650 | 29750 | 29750 | 29750 | 29700 | 179 |
| 379 | 20240117 | 121700 | 3864252050 | 29750 | 29750 | 29750 | 29750 | 382 |
| 380 | 20240117 | 121600 | 3852887550 | 29750 | 29700 | 29750 | 29700 | 590 |
| 381 | 20240117 | 121500 | 3835359550 | 29750 | 29750 | 29800 | 29750 | 2487 |
| 382 | 20240117 | 121400 | 3761369650 | 29750 | 29800 | 29800 | 29750 | 3025 |
| 383 | 20240117 | 121300 | 3671373500 | 29800 | 29750 | 29800 | 29750 | 152 |
| 384 | 20240117 | 121200 | 3666849300 | 29750 | 29800 | 29800 | 29750 | 190 |
| 385 | 20240117 | 121100 | 3661194650 | 29750 | 29800 | 29800 | 29750 | 207 |
| 386 | 20240117 | 121000 | 3655033900 | 29800 | 29800 | 29800 | 29750 | 53 |
| 387 | 20240117 | 120900 | 3653455250 | 29800 | 29800 | 29800 | 29750 | 136 |
| 388 | 20240117 | 120800 | 3649406900 | 29750 | 29800 | 29800 | 29750 | 38 |
| 389 | 20240117 | 120700 | 3648274550 | 29800 | 29750 | 29800 | 29750 | 90 |
| 390 | 20240117 | 120600 | 3645592850 | 29800 | 29800 | 29800 | 29750 | 781 |
| 391 | 20240117 | 120500 | 3622329500 | 29750 | 29800 | 29800 | 29750 | 142 |
| 392 | 20240117 | 120400 | 3618103150 | 29750 | 29800 | 29800 | 29750 | 474 |
| 393 | 20240117 | 120300 | 3604000950 | 29800 | 29750 | 29800 | 29750 | 115 |
| 394 | 20240117 | 120200 | 3600575300 | 29750 | 29800 | 29800 | 29750 | 121 |
| 395 | 20240117 | 120100 | 3596973500 | 29750 | 29800 | 29800 | 29750 | 127 |
| 396 | 20240117 | 120000 | 3593190600 | 29750 | 29750 | 29800 | 29750 | 121 |
| 397 | 20240117 | 115900 | 3589588150 | 29800 | 29800 | 29800 | 29750 | 83 |
| 398 | 20240117 | 115800 | 3587115100 | 29750 | 29800 | 29800 | 29750 | 14 |
| 399 | 20240117 | 115700 | 3586698200 | 29800 | 29800 | 29800 | 29750 | 64 |
| 400 | 20240117 | 115600 | 3584791750 | 29750 | 29800 | 29800 | 29750 | 75 |
| 401 | 20240117 | 115500 | 3582557100 | 29800 | 29750 | 29800 | 29750 | 520 |
| 402 | 20240117 | 115400 | 3567086150 | 29800 | 29800 | 29800 | 29750 | 67 |
| 403 | 20240117 | 115300 | 3565089850 | 29800 | 29800 | 29800 | 29750 | 168 |
| 404 | 20240117 | 115200 | 3560084950 | 29800 | 29800 | 29800 | 29750 | 898 |
| 405 | 20240117 | 115100 | 3533333300 | 29800 | 29800 | 29800 | 29750 | 103 |
| 406 | 20240117 | 115000 | 3530264600 | 29800 | 29800 | 29800 | 29750 | 52 |
| 407 | 20240117 | 114900 | 3528715350 | 29800 | 29800 | 29800 | 29750 | 60 |
| 408 | 20240117 | 114800 | 3526927400 | 29800 | 29800 | 29800 | 29750 | 433 |
| 409 | 20240117 | 114700 | 3514024300 | 29800 | 29800 | 29800 | 29750 | 852 |
| 410 | 20240117 | 114600 | 3488635750 | 29800 | 29800 | 29800 | 29800 | 130 |
| 411 | 20240117 | 114500 | 3484761750 | 29800 | 29800 | 29800 | 29750 | 2729 |
| 412 | 20240117 | 114400 | 3403438050 | 29800 | 29800 | 29800 | 29750 | 241 |
| 413 | 20240117 | 114300 | 3396265500 | 29750 | 29750 | 29800 | 29750 | 101 |
| 414 | 20240117 | 114200 | 3393260150 | 29750 | 29800 | 29800 | 29750 | 824 |
| 415 | 20240117 | 114100 | 3368742500 | 29750 | 29800 | 29800 | 29750 | 38 |
| 416 | 20240117 | 114000 | 3367610150 | 29800 | 29800 | 29800 | 29750 | 102 |
| 417 | 20240117 | 113900 | 3364574850 | 29800 | 29800 | 29800 | 29750 | 117 |
| 418 | 20240117 | 113800 | 3361090800 | 29750 | 29750 | 29800 | 29700 | 464 |
| 419 | 20240117 | 113700 | 3347287350 | 29700 | 29800 | 29800 | 29700 | 905 |
| 420 | 20240117 | 113600 | 3320363000 | 29800 | 29800 | 29800 | 29750 | 1146 |
| 421 | 20240117 | 113500 | 3286266350 | 29800 | 29800 | 29800 | 29750 | 199 |
| 422 | 20240117 | 113400 | 3280340700 | 29800 | 29800 | 29800 | 29750 | 264 |
| 423 | 20240117 | 113300 | 3272478000 | 29750 | 29800 | 29800 | 29750 | 141 |
| 424 | 20240117 | 113200 | 3268280950 | 29800 | 29800 | 29800 | 29750 | 911 |
| 425 | 20240117 | 113100 | 3241172400 | 29800 | 29750 | 29800 | 29750 | 562 |
| 426 | 20240117 | 113000 | 3224452350 | 29800 | 29800 | 29800 | 29750 | 145 |
| 427 | 20240117 | 112900 | 3220136200 | 29750 | 29800 | 29800 | 29750 | 113 |
| 428 | 20240117 | 112800 | 3216770000 | 29800 | 29800 | 29800 | 29800 | 11 |
| 429 | 20240117 | 112700 | 3216442200 | 29800 | 29800 | 29800 | 29750 | 74 |
| 430 | 20240117 | 112600 | 3214237350 | 29800 | 29850 | 29850 | 29750 | 260 |
| 431 | 20240117 | 112500 | 3206488400 | 29850 | 29800 | 29850 | 29800 | 105 |
| 432 | 20240117 | 112400 | 3203356900 | 29850 | 29800 | 29850 | 29700 | 2972 |
| 433 | 20240117 | 112300 | 3114840000 | 29750 | 29850 | 29900 | 29750 | 8214 |
| 434 | 20240117 | 112200 | 2869983400 | 29850 | 29900 | 29900 | 29850 | 137 |
| 435 | 20240117 | 112100 | 2865890450 | 29900 | 29900 | 29900 | 29850 | 306 |
| 436 | 20240117 | 112000 | 2856747800 | 29900 | 29900 | 29900 | 29850 | 149 |
| 437 | 20240117 | 111900 | 2852294000 | 29900 | 29900 | 29900 | 29850 | 105 |
| 438 | 20240117 | 111800 | 2849157100 | 29900 | 29850 | 29900 | 29850 | 225 |
| 439 | 20240117 | 111700 | 2842436450 | 29850 | 29850 | 29900 | 29850 | 166 |
| 440 | 20240117 | 111600 | 2837479550 | 29850 | 29900 | 29900 | 29850 | 217 |
| 441 | 20240117 | 111500 | 2830999950 | 29900 | 29850 | 29900 | 29850 | 144 |
| 442 | 20240117 | 111400 | 2826697450 | 29900 | 29900 | 29900 | 29850 | 446 |
| 443 | 20240117 | 111300 | 2813382000 | 29900 | 29900 | 29900 | 29850 | 183 |
| 444 | 20240117 | 111200 | 2807913600 | 29850 | 29900 | 29900 | 29850 | 681 |
| 445 | 20240117 | 111100 | 2787560400 | 29900 | 29900 | 29900 | 29850 | 90 |
| 446 | 20240117 | 111000 | 2784870350 | 29900 | 29900 | 29900 | 29850 | 68 |
| 447 | 20240117 | 110900 | 2782837850 | 29900 | 29900 | 29900 | 29850 | 100 |
| 448 | 20240117 | 110800 | 2779849850 | 29900 | 29900 | 29900 | 29850 | 102 |
| 449 | 20240117 | 110700 | 2776801250 | 29900 | 29850 | 29900 | 29850 | 148 |
| 450 | 20240117 | 110600 | 2772378700 | 29900 | 29900 | 29900 | 29850 | 335 |
| 451 | 20240117 | 110500 | 2762362900 | 29900 | 29900 | 29900 | 29850 | 89 |
| 452 | 20240117 | 110400 | 2759701850 | 29900 | 29850 | 29900 | 29850 | 24 |
| 453 | 20240117 | 110300 | 2758984600 | 29900 | 29900 | 29900 | 29850 | 61 |
| 454 | 20240117 | 110200 | 2757161100 | 29900 | 29900 | 29900 | 29900 | 84 |
| 455 | 20240117 | 110100 | 2754649500 | 29900 | 29900 | 29900 | 29850 | 218 |
| 456 | 20240117 | 110000 | 2748131600 | 29900 | 29900 | 29900 | 29850 | 1005 |
| 457 | 20240117 | 105900 | 2718084350 | 29850 | 29850 | 29850 | 29800 | 3341 |
| 458 | 20240117 | 105800 | 2618355600 | 29850 | 29850 | 29850 | 29800 | 169 |
| 459 | 20240117 | 105700 | 2613311950 | 29850 | 29850 | 29850 | 29800 | 291 |
| 460 | 20240117 | 105600 | 2604630050 | 29850 | 29850 | 29850 | 29850 | 69 |
| 461 | 20240117 | 105500 | 2602570400 | 29800 | 29750 | 29850 | 29750 | 2369 |
| 462 | 20240117 | 105400 | 2531977400 | 29800 | 29750 | 29800 | 29750 | 140 |
| 463 | 20240117 | 105300 | 2527810250 | 29750 | 29750 | 29800 | 29750 | 283 |
| 464 | 20240117 | 105200 | 2519388900 | 29750 | 29750 | 29800 | 29750 | 827 |
| 465 | 20240117 | 105100 | 2494785300 | 29750 | 29800 | 29800 | 29700 | 1594 |
| 466 | 20240117 | 105000 | 2447361800 | 29750 | 29800 | 29800 | 29750 | 871 |
| 467 | 20240117 | 104900 | 2421447350 | 29800 | 29800 | 29800 | 29750 | 399 |
| 468 | 20240117 | 104800 | 2409576500 | 29800 | 29800 | 29800 | 29750 | 2379 |
| 469 | 20240117 | 104700 | 2338797050 | 29800 | 29850 | 29850 | 29750 | 1570 |
| 470 | 20240117 | 104600 | 2292015300 | 29850 | 29850 | 29850 | 29800 | 28 |
| 471 | 20240117 | 104500 | 2291180650 | 29850 | 29850 | 29850 | 29800 | 678 |
| 472 | 20240117 | 104400 | 2270972750 | 29850 | 29850 | 29850 | 29800 | 190 |
| 473 | 20240117 | 104300 | 2265307950 | 29850 | 29850 | 29850 | 29800 | 37 |
| 474 | 20240117 | 104200 | 2264203950 | 29850 | 29800 | 29850 | 29800 | 209 |
| 475 | 20240117 | 104100 | 2257973450 | 29850 | 29800 | 29850 | 29800 | 96 |
| 476 | 20240117 | 104000 | 2255108550 | 29800 | 29800 | 29850 | 29800 | 676 |
| 477 | 20240117 | 103900 | 2234950750 | 29850 | 29850 | 29850 | 29800 | 54 |
| 478 | 20240117 | 103800 | 2233339200 | 29850 | 29850 | 29850 | 29800 | 88 |
| 479 | 20240117 | 103700 | 2230713050 | 29800 | 29850 | 29850 | 29800 | 90 |
| 480 | 20240117 | 103600 | 2228030400 | 29800 | 29800 | 29850 | 29800 | 790 |
| 481 | 20240117 | 103500 | 2204460350 | 29800 | 29800 | 29850 | 29750 | 7177 |
| 482 | 20240117 | 103400 | 1990519850 | 29850 | 29850 | 29850 | 29800 | 513 |
| 483 | 20240117 | 103300 | 1975227850 | 29850 | 29850 | 29850 | 29800 | 212 |
| 484 | 20240117 | 103200 | 1968907600 | 29800 | 29850 | 29850 | 29800 | 565 |
| 485 | 20240117 | 103100 | 1952067750 | 29800 | 29850 | 29850 | 29800 | 187 |
| 486 | 20240117 | 103000 | 1946493000 | 29850 | 29800 | 29850 | 29800 | 155 |
| 487 | 20240117 | 102900 | 1941870900 | 29850 | 29850 | 29850 | 29800 | 696 |
| 488 | 20240117 | 102800 | 1921097400 | 29800 | 29850 | 29850 | 29800 | 165 |
| 489 | 20240117 | 102700 | 1916178750 | 29850 | 29800 | 29850 | 29800 | 186 |
| 490 | 20240117 | 102600 | 1910633200 | 29850 | 29850 | 29850 | 29800 | 218 |
| 491 | 20240117 | 102500 | 1904134250 | 29800 | 29800 | 29850 | 29800 | 262 |
| 492 | 20240117 | 102400 | 1896315400 | 29850 | 29850 | 29850 | 29800 | 265 |
| 493 | 20240117 | 102300 | 1888410100 | 29850 | 29850 | 29850 | 29800 | 133 |
| 494 | 20240117 | 102200 | 1884444800 | 29800 | 29800 | 29850 | 29800 | 204 |
| 495 | 20240117 | 102100 | 1878364650 | 29850 | 29850 | 29850 | 29800 | 268 |
| 496 | 20240117 | 102000 | 1870366150 | 29800 | 29850 | 29850 | 29800 | 215 |
| 497 | 20240117 | 101900 | 1863952500 | 29850 | 29850 | 29850 | 29800 | 1279 |
| 498 | 20240117 | 101800 | 1825824400 | 29850 | 29850 | 29850 | 29800 | 177 |
| 499 | 20240117 | 101700 | 1820541600 | 29850 | 29850 | 29850 | 29800 | 158 |
| 500 | 20240117 | 101600 | 1815829200 | 29850 | 29850 | 29850 | 29850 | 29 |
| 501 | 20240117 | 101500 | 1814963550 | 29800 | 29850 | 29850 | 29750 | 3182 |
| 502 | 20240117 | 101400 | 1720119850 | 29850 | 29850 | 29850 | 29800 | 959 |
| 503 | 20240117 | 101300 | 1691497750 | 29800 | 29950 | 30000 | 29800 | 8705 |
| 504 | 20240117 | 101200 | 1431235200 | 29950 | 29950 | 29950 | 29950 | 7 |
| 505 | 20240117 | 101100 | 1431025550 | 30000 | 30000 | 30000 | 29950 | 98 |
| 506 | 20240117 | 101000 | 1428087700 | 30000 | 30000 | 30000 | 29950 | 1149 |
| 507 | 20240117 | 100900 | 1393626400 | 29950 | 29950 | 30000 | 29950 | 276 |
| 508 | 20240117 | 100800 | 1385360100 | 29950 | 29950 | 30000 | 29950 | 34 |
| 509 | 20240117 | 100700 | 1384341700 | 30000 | 29950 | 30000 | 29950 | 94 |
| 510 | 20240117 | 100600 | 1381521750 | 29950 | 29950 | 30000 | 29950 | 1371 |
| 511 | 20240117 | 100500 | 1340460100 | 29950 | 30000 | 30000 | 29950 | 65 |
| 512 | 20240117 | 100400 | 1338512650 | 29950 | 29950 | 30000 | 29950 | 45 |
| 513 | 20240117 | 100300 | 1337163200 | 29950 | 30000 | 30000 | 29950 | 71 |
| 514 | 20240117 | 100200 | 1335033800 | 30000 | 30050 | 30050 | 30000 | 1070 |
| 515 | 20240117 | 100100 | 1302933200 | 30050 | 30000 | 30050 | 30000 | 104 |
| 516 | 20240117 | 100000 | 1299812050 | 30050 | 30100 | 30100 | 30000 | 1067 |
| 517 | 20240117 | 095900 | 1267769650 | 30100 | 30050 | 30100 | 30000 | 1947 |
| 518 | 20240117 | 095800 | 1209262000 | 30050 | 30000 | 30050 | 30000 | 101 |
| 519 | 20240117 | 095700 | 1206228650 | 30000 | 30050 | 30050 | 30000 | 102 |
| 520 | 20240117 | 095600 | 1203163750 | 30050 | 30050 | 30050 | 30000 | 69 |
| 521 | 20240117 | 095500 | 1201090700 | 30000 | 30050 | 30050 | 30000 | 62 |
| 522 | 20240117 | 095400 | 1199228500 | 30050 | 30050 | 30050 | 30000 | 186 |
| 523 | 20240117 | 095300 | 1193645800 | 30050 | 30000 | 30050 | 30000 | 497 |
| 524 | 20240117 | 095200 | 1178735300 | 30000 | 30000 | 30050 | 30000 | 879 |
| 525 | 20240117 | 095100 | 1152364200 | 30050 | 30000 | 30050 | 29950 | 957 |
| 526 | 20240117 | 095000 | 1123649300 | 30000 | 29950 | 30000 | 29950 | 94 |
| 527 | 20240117 | 094900 | 1120829700 | 30000 | 30050 | 30050 | 29950 | 1479 |
| 528 | 20240117 | 094800 | 1076459250 | 30050 | 30000 | 30050 | 29950 | 2037 |
| 529 | 20240117 | 094700 | 1015334900 | 30000 | 30000 | 30000 | 30000 | 113 |
| 530 | 20240117 | 094600 | 1011944900 | 29950 | 30000 | 30000 | 29950 | 462 |
| 531 | 20240117 | 094500 | 998102400 | 30000 | 29900 | 30000 | 29900 | 1147 |
| 532 | 20240117 | 094400 | 963750000 | 29950 | 29950 | 29950 | 29900 | 55 |
| 533 | 20240117 | 094300 | 962102850 | 29950 | 29950 | 29950 | 29900 | 147 |
| 534 | 20240117 | 094200 | 957701700 | 29950 | 29950 | 29950 | 29950 | 2 |
| 535 | 20240117 | 094100 | 957641800 | 29950 | 29900 | 29950 | 29900 | 472 |
| 536 | 20240117 | 094000 | 943526950 | 29950 | 29950 | 29950 | 29950 | 60 |
| 537 | 20240117 | 093900 | 941729950 | 29950 | 29950 | 30000 | 29900 | 1928 |
| 538 | 20240117 | 093800 | 883991300 | 29950 | 29950 | 30000 | 29950 | 407 |
| 539 | 20240117 | 093700 | 871799650 | 30000 | 29950 | 30000 | 29950 | 24 |
| 540 | 20240117 | 093600 | 871080450 | 30000 | 30050 | 30050 | 29950 | 692 |
| 541 | 20240117 | 093500 | 850323750 | 29950 | 30000 | 30050 | 29950 | 1531 |
| 542 | 20240117 | 093400 | 804391250 | 30050 | 30000 | 30050 | 30000 | 308 |
| 543 | 20240117 | 093300 | 795145200 | 30000 | 30000 | 30050 | 30000 | 917 |
| 544 | 20240117 | 093200 | 767618400 | 30000 | 30000 | 30000 | 29950 | 1819 |
| 545 | 20240117 | 093100 | 713049000 | 29950 | 29950 | 29950 | 29900 | 1755 |
| 546 | 20240117 | 093000 | 660492100 | 29900 | 29900 | 29950 | 29900 | 209 |
| 547 | 20240117 | 092900 | 654242500 | 29950 | 29950 | 29950 | 29900 | 38 |
| 548 | 20240117 | 092800 | 653105350 | 29950 | 29900 | 29950 | 29850 | 1516 |
| 549 | 20240117 | 092700 | 607777500 | 29900 | 29900 | 29900 | 29850 | 365 |
| 550 | 20240117 | 092600 | 596865800 | 29950 | 29900 | 29950 | 29850 | 436 |
| 551 | 20240117 | 092500 | 583831050 | 29850 | 30000 | 30000 | 29850 | 3860 |
| 552 | 20240117 | 092400 | 468323100 | 30000 | 30000 | 30000 | 29950 | 89 |
| 553 | 20240117 | 092300 | 465654500 | 30000 | 30000 | 30000 | 29950 | 121 |
| 554 | 20240117 | 092200 | 462025550 | 29950 | 29950 | 30000 | 29950 | 154 |
| 555 | 20240117 | 092100 | 457408450 | 30000 | 30000 | 30000 | 30000 | 7 |
| 556 | 20240117 | 092000 | 457198450 | 30000 | 30000 | 30000 | 30000 | 1 |
| 557 | 20240117 | 091900 | 457168450 | 29950 | 30000 | 30050 | 29950 | 718 |
| 558 | 20240117 | 091800 | 435643900 | 30000 | 29950 | 30050 | 29950 | 222 |
| 559 | 20240117 | 091700 | 428984250 | 30000 | 30000 | 30050 | 30000 | 685 |
| 560 | 20240117 | 091600 | 408434200 | 30000 | 30000 | 30000 | 29950 | 1072 |
| 561 | 20240117 | 091500 | 376295900 | 30000 | 30050 | 30050 | 29950 | 521 |
| 562 | 20240117 | 091400 | 360663800 | 30050 | 30100 | 30100 | 30000 | 1343 |
| 563 | 20240117 | 091300 | 320311150 | 30100 | 30050 | 30100 | 30050 | 1005 |
| 564 | 20240117 | 091200 | 290062300 | 30050 | 30150 | 30150 | 30000 | 6080 |
| 565 | 20240117 | 091100 | 107070200 | 30250 | 30200 | 30250 | 30150 | 629 |
| 566 | 20240117 | 091000 | 88072350 | 30200 | 30150 | 30200 | 30150 | 36 |
| 567 | 20240117 | 090900 | 86985200 | 30200 | 30150 | 30200 | 30150 | 16 |
| 568 | 20240117 | 090800 | 86502700 | 30200 | 30200 | 30200 | 30200 | 2 |
| 569 | 20240117 | 090700 | 86442300 | 30200 | 30200 | 30200 | 30200 | 65 |
| 570 | 20240117 | 090600 | 84479300 | 30200 | 30200 | 30200 | 30150 | 39 |
| 571 | 20240117 | 090500 | 83301550 | 30150 | 30150 | 30150 | 30150 | 2 |
| 572 | 20240117 | 090400 | 83241250 | 30150 | 30200 | 30200 | 30150 | 235 |
| 573 | 20240117 | 090300 | 76149150 | 30150 | 30150 | 30200 | 30150 | 664 |
| 574 | 20240117 | 090200 | 56125100 | 30150 | 30100 | 30150 | 30100 | 232 |
| 575 | 20240117 | 090100 | 49135400 | 30050 | 30100 | 30150 | 30050 | 480 |
| 576 | 20240117 | 090000 | 34687350 | 30250 | 30250 | 30250 | 30050 | 1150 |