31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240117 | 185200 | 5495651150 | 25300 | 25300 | 25300 | 25300 | 3311 |
| 3 | 20240117 | 185100 | 5495651150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 4 | 20240117 | 185000 | 5495651150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 5 | 20240117 | 184900 | 5495651150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 6 | 20240117 | 184800 | 5495651150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 7 | 20240117 | 184700 | 5495651150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 8 | 20240117 | 184600 | 5495651150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 9 | 20240117 | 184500 | 5495651150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 10 | 20240117 | 184400 | 5495651150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 11 | 20240117 | 184300 | 5495651150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 12 | 20240117 | 184200 | 5495651150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 13 | 20240117 | 184100 | 5495651150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 14 | 20240117 | 184000 | 5495651150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 15 | 20240117 | 183900 | 5495651150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 16 | 20240117 | 183800 | 5495651150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 17 | 20240117 | 183700 | 5495651150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 18 | 20240117 | 183600 | 5495651150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 19 | 20240117 | 183500 | 5495651150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 20 | 20240117 | 183400 | 5495651150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 21 | 20240117 | 183300 | 5495651150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 22 | 20240117 | 183200 | 5495651150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 23 | 20240117 | 183100 | 5495651150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 24 | 20240117 | 183000 | 5495651150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 25 | 20240117 | 182900 | 5495651150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 26 | 20240117 | 182800 | 5495651150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 27 | 20240117 | 182700 | 5495651150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 28 | 20240117 | 182600 | 5495651150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 29 | 20240117 | 182500 | 5495651150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 30 | 20240117 | 182400 | 5495651150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 31 | 20240117 | 182300 | 5495651150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 32 | 20240117 | 182200 | 5495651150 | 25300 | 25300 | 25300 | 25300 | 3311 |
| 33 | 20240117 | 182100 | 5495651150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 34 | 20240117 | 182000 | 5495651150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 35 | 20240117 | 181900 | 5495651150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 36 | 20240117 | 181800 | 5495651150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 37 | 20240117 | 181700 | 5495651150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 38 | 20240117 | 181600 | 5495651150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 39 | 20240117 | 181500 | 5495651150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 40 | 20240117 | 181400 | 5495651150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 41 | 20240117 | 181300 | 5495651150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 42 | 20240117 | 181200 | 5495651150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 43 | 20240117 | 181100 | 5495651150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 44 | 20240117 | 181000 | 5495651150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 45 | 20240117 | 180900 | 5495651150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 46 | 20240117 | 180800 | 5495651150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 47 | 20240117 | 180700 | 5495651150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 48 | 20240117 | 180600 | 5495651150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 49 | 20240117 | 180500 | 5495651150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 50 | 20240117 | 180400 | 5495651150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 51 | 20240117 | 180300 | 5495651150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 52 | 20240117 | 180200 | 5495651150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 53 | 20240117 | 180100 | 5495651150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 54 | 20240117 | 180000 | 5495651150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 55 | 20240117 | 175900 | 5495651150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 56 | 20240117 | 175800 | 5495651150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 57 | 20240117 | 175700 | 5495651150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 58 | 20240117 | 175600 | 5495651150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 59 | 20240117 | 175500 | 5495651150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 60 | 20240117 | 175400 | 5495651150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 61 | 20240117 | 175300 | 5495651150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 62 | 20240117 | 175200 | 5495651150 | 25300 | 25300 | 25300 | 25300 | 3311 |
| 63 | 20240117 | 175100 | 5495651150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 64 | 20240117 | 175000 | 5495651150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 65 | 20240117 | 174900 | 5495651150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 66 | 20240117 | 174800 | 5495651150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 67 | 20240117 | 174700 | 5495651150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 68 | 20240117 | 174600 | 5495651150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 69 | 20240117 | 174500 | 5495651150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 70 | 20240117 | 174400 | 5495651150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 71 | 20240117 | 174300 | 5495651150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 72 | 20240117 | 174200 | 5495651150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 73 | 20240117 | 174100 | 5495651150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 74 | 20240117 | 174000 | 5495651150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 75 | 20240117 | 173900 | 5495651150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 76 | 20240117 | 173800 | 5495651150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 77 | 20240117 | 173700 | 5495651150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 78 | 20240117 | 173600 | 5495651150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 79 | 20240117 | 173500 | 5495651150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 80 | 20240117 | 173400 | 5495651150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 81 | 20240117 | 173300 | 5495651150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 82 | 20240117 | 173200 | 5495651150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 83 | 20240117 | 173100 | 5495651150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 84 | 20240117 | 173000 | 5495651150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 85 | 20240117 | 172900 | 5495651150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 86 | 20240117 | 172800 | 5495651150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 87 | 20240117 | 172700 | 5495651150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 88 | 20240117 | 172600 | 5495651150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 89 | 20240117 | 172500 | 5495651150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 90 | 20240117 | 172400 | 5495651150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 91 | 20240117 | 172300 | 5495651150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 92 | 20240117 | 172200 | 5495651150 | 25300 | 25300 | 25300 | 25300 | 3311 |
| 93 | 20240117 | 172100 | 5495651150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 94 | 20240117 | 172000 | 5495651150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 95 | 20240117 | 171900 | 5495651150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 96 | 20240117 | 171800 | 5495651150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 97 | 20240117 | 171700 | 5495651150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 98 | 20240117 | 171600 | 5495651150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 99 | 20240117 | 171500 | 5495651150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 100 | 20240117 | 171400 | 5495651150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 101 | 20240117 | 171300 | 5495651150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 102 | 20240117 | 171200 | 5495651150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 103 | 20240117 | 171100 | 5495651150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 104 | 20240117 | 171000 | 5495651150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 105 | 20240117 | 170900 | 5495651150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 106 | 20240117 | 170800 | 5495651150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 107 | 20240117 | 170700 | 5495651150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 108 | 20240117 | 170600 | 5495651150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 109 | 20240117 | 170500 | 5495651150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 110 | 20240117 | 170400 | 5495651150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 111 | 20240117 | 170300 | 5495651150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 112 | 20240117 | 170200 | 5495651150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 113 | 20240117 | 170100 | 5495651150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 114 | 20240117 | 170000 | 5495651150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 115 | 20240117 | 165900 | 5495651150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 116 | 20240117 | 165800 | 5495651150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 117 | 20240117 | 165700 | 5495651150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 118 | 20240117 | 165600 | 5495651150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 119 | 20240117 | 165500 | 5495651150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 120 | 20240117 | 165400 | 5495651150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 121 | 20240117 | 165300 | 5495651150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 122 | 20240117 | 165200 | 5495651150 | 25300 | 25300 | 25300 | 25300 | 3311 |
| 123 | 20240117 | 165100 | 5495651150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 124 | 20240117 | 165000 | 5495651150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 125 | 20240117 | 164900 | 5495651150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 126 | 20240117 | 164800 | 5495651150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 127 | 20240117 | 164700 | 5495651150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 128 | 20240117 | 164600 | 5495651150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 129 | 20240117 | 164500 | 5495651150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 130 | 20240117 | 164400 | 5495651150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 131 | 20240117 | 164300 | 5495651150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 132 | 20240117 | 164200 | 5495651150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 133 | 20240117 | 164100 | 5495651150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 134 | 20240117 | 164000 | 5495651150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 135 | 20240117 | 163900 | 5495651150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 136 | 20240117 | 163800 | 5495651150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 137 | 20240117 | 163700 | 5495651150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 138 | 20240117 | 163600 | 5495651150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 139 | 20240117 | 163500 | 5495651150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 140 | 20240117 | 163400 | 5495651150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 141 | 20240117 | 163300 | 5495651150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 142 | 20240117 | 163200 | 5495651150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 143 | 20240117 | 163100 | 5495651150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 144 | 20240117 | 163000 | 5495651150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 145 | 20240117 | 162900 | 5495651150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 146 | 20240117 | 162800 | 5495651150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 147 | 20240117 | 162700 | 5495651150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 148 | 20240117 | 162600 | 5495651150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 149 | 20240117 | 162500 | 5495651150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 150 | 20240117 | 162400 | 5495651150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 151 | 20240117 | 162300 | 5495651150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 152 | 20240117 | 162200 | 5495651150 | 25300 | 25300 | 25300 | 25300 | 3311 |
| 153 | 20240117 | 162100 | 5495651150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 154 | 20240117 | 162000 | 5495651150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 155 | 20240117 | 161900 | 5495651150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 156 | 20240117 | 161800 | 5495651150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 157 | 20240117 | 161700 | 5495651150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 158 | 20240117 | 161600 | 5495651150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 159 | 20240117 | 161500 | 5495651150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 160 | 20240117 | 161400 | 5495651150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 161 | 20240117 | 161300 | 5495651150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 162 | 20240117 | 161200 | 5495651150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 163 | 20240117 | 161100 | 5495651150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 164 | 20240117 | 161000 | 5495651150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 165 | 20240117 | 160900 | 5495651150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 166 | 20240117 | 160800 | 5495651150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 167 | 20240117 | 160700 | 5495651150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 168 | 20240117 | 160600 | 5495651150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 169 | 20240117 | 160500 | 5495651150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 170 | 20240117 | 160400 | 5495651150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 171 | 20240117 | 160300 | 5495651150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 172 | 20240117 | 160200 | 5495651150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 173 | 20240117 | 160100 | 5495651150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 174 | 20240117 | 160000 | 5495651150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 175 | 20240117 | 155900 | 5495651150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 176 | 20240117 | 155800 | 5495651150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 177 | 20240117 | 155700 | 5495651150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 178 | 20240117 | 155600 | 5495651150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 179 | 20240117 | 155500 | 5495651150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 180 | 20240117 | 155400 | 5495651150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 181 | 20240117 | 155300 | 5495651150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 182 | 20240117 | 155200 | 5495651150 | 25300 | 25300 | 25300 | 25300 | 3311 |
| 183 | 20240117 | 155100 | 5495651150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 184 | 20240117 | 155000 | 5495651150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 185 | 20240117 | 154900 | 5495651150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 186 | 20240117 | 154800 | 5495651150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 187 | 20240117 | 154700 | 5495651150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 188 | 20240117 | 154600 | 5495651150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 189 | 20240117 | 154500 | 5495651150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 190 | 20240117 | 154400 | 5495651150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 191 | 20240117 | 154300 | 5495651150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 192 | 20240117 | 154200 | 5495651150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 193 | 20240117 | 154100 | 5495651150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 194 | 20240117 | 154000 | 5495651150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 195 | 20240117 | 153900 | 5495651150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 196 | 20240117 | 153800 | 5495651150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 197 | 20240117 | 153700 | 5495651150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 198 | 20240117 | 153600 | 5495651150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 199 | 20240117 | 153500 | 5495651150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 200 | 20240117 | 153400 | 5495651150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 201 | 20240117 | 153300 | 5495651150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 202 | 20240117 | 153200 | 5495651150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 203 | 20240117 | 153100 | 5495651150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 204 | 20240117 | 153000 | 5495651150 | 25300 | 25300 | 25300 | 25300 | 3311 |
| 205 | 20240117 | 152900 | 5411882850 | 25650 | 25650 | 25650 | 25650 | 0 |
| 206 | 20240117 | 152800 | 5411882850 | 25650 | 25650 | 25650 | 25650 | 0 |
| 207 | 20240117 | 152700 | 5411882850 | 25650 | 25650 | 25650 | 25650 | 0 |
| 208 | 20240117 | 152600 | 5411882850 | 25650 | 25650 | 25650 | 25650 | 0 |
| 209 | 20240117 | 152500 | 5411882850 | 25650 | 25650 | 25650 | 25650 | 0 |
| 210 | 20240117 | 152400 | 5411882850 | 25650 | 25650 | 25650 | 25650 | 0 |
| 211 | 20240117 | 152300 | 5411882850 | 25650 | 25650 | 25650 | 25650 | 0 |
| 212 | 20240117 | 152200 | 5411882850 | 25650 | 25650 | 25650 | 25650 | 0 |
| 213 | 20240117 | 152100 | 5411882850 | 25650 | 25650 | 25650 | 25650 | 0 |
| 214 | 20240117 | 152000 | 5411882850 | 25650 | 25650 | 25650 | 25650 | 0 |
| 215 | 20240117 | 151900 | 5411882850 | 25650 | 25650 | 25800 | 25600 | 676 |
| 216 | 20240117 | 151800 | 5394532800 | 25650 | 25650 | 25650 | 25600 | 129 |
| 217 | 20240117 | 151700 | 5391224550 | 25650 | 25550 | 25700 | 25550 | 122 |
| 218 | 20240117 | 151600 | 5388105900 | 25600 | 25600 | 25750 | 25600 | 1800 |
| 219 | 20240117 | 151500 | 5341940150 | 25600 | 25500 | 25600 | 25500 | 50 |
| 220 | 20240117 | 151400 | 5340660650 | 25500 | 25500 | 25500 | 25450 | 64 |
| 221 | 20240117 | 151300 | 5339029750 | 25450 | 25450 | 25450 | 25450 | 46 |
| 222 | 20240117 | 151200 | 5337859050 | 25400 | 25550 | 25600 | 25400 | 510 |
| 223 | 20240117 | 151100 | 5324888000 | 25600 | 25650 | 25650 | 25450 | 72 |
| 224 | 20240117 | 151000 | 5323046700 | 25600 | 25500 | 25600 | 25500 | 2 |
| 225 | 20240117 | 150900 | 5322995600 | 25650 | 25600 | 25650 | 25600 | 3 |
| 226 | 20240117 | 150800 | 5322918700 | 25400 | 25550 | 25550 | 25400 | 53 |
| 227 | 20240117 | 150700 | 5321572350 | 25400 | 25400 | 25400 | 25400 | 41 |
| 228 | 20240117 | 150600 | 5320530950 | 25500 | 25400 | 25500 | 25400 | 320 |
| 229 | 20240117 | 150500 | 5312394250 | 25400 | 25450 | 25450 | 25400 | 169 |
| 230 | 20240117 | 150400 | 5308096550 | 25450 | 25450 | 25450 | 25450 | 15 |
| 231 | 20240117 | 150300 | 5307714800 | 25450 | 25400 | 25450 | 25350 | 524 |
| 232 | 20240117 | 150200 | 5294426300 | 25400 | 25400 | 25450 | 25300 | 1097 |
| 233 | 20240117 | 150100 | 5266586550 | 25450 | 25450 | 25450 | 25450 | 45 |
| 234 | 20240117 | 150000 | 5265441300 | 25500 | 25450 | 25500 | 25400 | 622 |
| 235 | 20240117 | 145900 | 5249608200 | 25450 | 25500 | 25500 | 25450 | 288 |
| 236 | 20240117 | 145800 | 5242266350 | 25550 | 25550 | 25550 | 25550 | 329 |
| 237 | 20240117 | 145700 | 5233860400 | 25650 | 25550 | 25650 | 25500 | 510 |
| 238 | 20240117 | 145600 | 5220842250 | 25550 | 25700 | 25700 | 25550 | 70 |
| 239 | 20240117 | 145500 | 5219053600 | 25550 | 25550 | 25750 | 25550 | 213 |
| 240 | 20240117 | 145400 | 5213611250 | 25750 | 25700 | 25750 | 25700 | 32 |
| 241 | 20240117 | 145300 | 5212787800 | 25550 | 25600 | 25600 | 25550 | 240 |
| 242 | 20240117 | 145200 | 5206653350 | 25600 | 25650 | 25650 | 25600 | 203 |
| 243 | 20240117 | 145100 | 5201448900 | 25650 | 25650 | 25650 | 25650 | 2 |
| 244 | 20240117 | 145000 | 5201397600 | 25650 | 25750 | 25750 | 25650 | 826 |
| 245 | 20240117 | 144900 | 5180168750 | 25750 | 25850 | 25850 | 25750 | 59 |
| 246 | 20240117 | 144800 | 5178647100 | 25850 | 25850 | 25850 | 25850 | 19 |
| 247 | 20240117 | 144700 | 5178155950 | 25850 | 25850 | 25850 | 25800 | 65 |
| 248 | 20240117 | 144600 | 5176475750 | 25850 | 25850 | 25850 | 25850 | 0 |
| 249 | 20240117 | 144500 | 5176475750 | 25850 | 25850 | 25850 | 25850 | 3 |
| 250 | 20240117 | 144400 | 5176398200 | 25700 | 25700 | 25700 | 25700 | 6 |
| 251 | 20240117 | 144300 | 5176244000 | 25700 | 25800 | 25800 | 25700 | 143 |
| 252 | 20240117 | 144200 | 5172567200 | 25700 | 25700 | 25700 | 25700 | 0 |
| 253 | 20240117 | 144100 | 5172567200 | 25700 | 25750 | 25750 | 25700 | 311 |
| 254 | 20240117 | 144000 | 5164574450 | 25700 | 25800 | 25800 | 25700 | 398 |
| 255 | 20240117 | 143900 | 5154326000 | 25800 | 25800 | 25800 | 25800 | 8 |
| 256 | 20240117 | 143800 | 5154119600 | 25800 | 25850 | 25850 | 25800 | 45 |
| 257 | 20240117 | 143700 | 5152958550 | 25800 | 25800 | 25800 | 25800 | 232 |
| 258 | 20240117 | 143600 | 5146972950 | 25800 | 25900 | 25900 | 25800 | 70 |
| 259 | 20240117 | 143500 | 5145165950 | 25900 | 25900 | 25900 | 25900 | 11 |
| 260 | 20240117 | 143400 | 5144881050 | 25900 | 25900 | 25900 | 25900 | 13 |
| 261 | 20240117 | 143300 | 5144544350 | 25900 | 25900 | 25900 | 25900 | 3 |
| 262 | 20240117 | 143200 | 5144466650 | 25750 | 25800 | 25800 | 25750 | 5 |
| 263 | 20240117 | 143100 | 5144337800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 264 | 20240117 | 143000 | 5144337800 | 25750 | 25900 | 25900 | 25750 | 16 |
| 265 | 20240117 | 142900 | 5143925650 | 25750 | 25750 | 25750 | 25750 | 52 |
| 266 | 20240117 | 142800 | 5142586650 | 25800 | 25800 | 25800 | 25800 | 1 |
| 267 | 20240117 | 142700 | 5142560850 | 25800 | 25800 | 25800 | 25800 | 5 |
| 268 | 20240117 | 142600 | 5142431850 | 25800 | 25800 | 25800 | 25800 | 1 |
| 269 | 20240117 | 142500 | 5142406050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 270 | 20240117 | 142400 | 5142406050 | 25900 | 25900 | 25900 | 25900 | 3 |
| 271 | 20240117 | 142300 | 5142328350 | 25750 | 25750 | 25750 | 25750 | 1 |
| 272 | 20240117 | 142200 | 5142302600 | 25750 | 25900 | 25900 | 25700 | 4 |
| 273 | 20240117 | 142100 | 5142199500 | 25900 | 25700 | 25900 | 25700 | 8 |
| 274 | 20240117 | 142000 | 5141993300 | 25750 | 25800 | 25800 | 25750 | 98 |
| 275 | 20240117 | 141900 | 5139467500 | 25900 | 25850 | 25900 | 25850 | 44 |
| 276 | 20240117 | 141800 | 5138327950 | 25800 | 25800 | 25800 | 25800 | 11 |
| 277 | 20240117 | 141700 | 5138044150 | 25900 | 25850 | 25900 | 25800 | 4 |
| 278 | 20240117 | 141600 | 5137940700 | 25850 | 25850 | 25850 | 25850 | 1 |
| 279 | 20240117 | 141500 | 5137914850 | 25800 | 26000 | 26000 | 25800 | 13 |
| 280 | 20240117 | 141400 | 5137577450 | 26050 | 26050 | 26050 | 26050 | 1 |
| 281 | 20240117 | 141300 | 5137551400 | 25700 | 25950 | 25950 | 25700 | 1000 |
| 282 | 20240117 | 141200 | 5111742350 | 26100 | 26100 | 26100 | 26100 | 19 |
| 283 | 20240117 | 141100 | 5111246450 | 26100 | 25950 | 26100 | 25950 | 1327 |
| 284 | 20240117 | 141000 | 5076664000 | 25850 | 25950 | 25950 | 25850 | 120 |
| 285 | 20240117 | 140900 | 5073561250 | 25900 | 25900 | 25900 | 25900 | 337 |
| 286 | 20240117 | 140800 | 5064832950 | 25900 | 25900 | 25900 | 25850 | 132 |
| 287 | 20240117 | 140700 | 5061415000 | 25950 | 25950 | 25950 | 25950 | 1 |
| 288 | 20240117 | 140600 | 5061389050 | 25900 | 25900 | 25900 | 25900 | 181 |
| 289 | 20240117 | 140500 | 5056701150 | 25900 | 25900 | 25900 | 25900 | 104 |
| 290 | 20240117 | 140400 | 5054007550 | 25900 | 25900 | 25900 | 25900 | 108 |
| 291 | 20240117 | 140300 | 5051210350 | 26000 | 25850 | 26000 | 25850 | 73 |
| 292 | 20240117 | 140200 | 5049323050 | 25850 | 26000 | 26000 | 25850 | 210 |
| 293 | 20240117 | 140100 | 5043880550 | 26000 | 26050 | 26050 | 26000 | 259 |
| 294 | 20240117 | 140000 | 5037141100 | 26050 | 26050 | 26050 | 25950 | 70 |
| 295 | 20240117 | 135900 | 5035318900 | 26050 | 26000 | 26050 | 26000 | 203 |
| 296 | 20240117 | 135800 | 5030040100 | 26050 | 26050 | 26050 | 26050 | 19 |
| 297 | 20240117 | 135700 | 5029545150 | 26050 | 26000 | 26050 | 26000 | 58 |
| 298 | 20240117 | 135600 | 5028036100 | 25900 | 26100 | 26100 | 25900 | 1189 |
| 299 | 20240117 | 135500 | 4997082900 | 26100 | 26000 | 26100 | 25900 | 2161 |
| 300 | 20240117 | 135400 | 4940743450 | 26000 | 25800 | 26000 | 25800 | 2775 |
| 301 | 20240117 | 135300 | 4868759400 | 25750 | 25750 | 25750 | 25750 | 0 |
| 302 | 20240117 | 135200 | 4868759400 | 25750 | 25750 | 25750 | 25700 | 280 |
| 303 | 20240117 | 135100 | 4861551900 | 25800 | 25800 | 25850 | 25800 | 2141 |
| 304 | 20240117 | 135000 | 4806303600 | 25800 | 25850 | 25900 | 25800 | 390 |
| 305 | 20240117 | 134900 | 4796236900 | 25850 | 25850 | 25850 | 25850 | 489 |
| 306 | 20240117 | 134800 | 4783596250 | 25850 | 25850 | 25850 | 25850 | 102 |
| 307 | 20240117 | 134700 | 4780959550 | 25950 | 25950 | 25950 | 25950 | 6 |
| 308 | 20240117 | 134600 | 4780803850 | 25800 | 25850 | 25950 | 25800 | 2470 |
| 309 | 20240117 | 134500 | 4716834700 | 25800 | 25800 | 25800 | 25750 | 39 |
| 310 | 20240117 | 134400 | 4715828550 | 25750 | 25700 | 25750 | 25700 | 102 |
| 311 | 20240117 | 134300 | 4713202650 | 25750 | 25700 | 25750 | 25700 | 13 |
| 312 | 20240117 | 134200 | 4712868500 | 25700 | 25700 | 25700 | 25700 | 20 |
| 313 | 20240117 | 134100 | 4712354500 | 25750 | 25700 | 25750 | 25650 | 214 |
| 314 | 20240117 | 134000 | 4706854500 | 25650 | 25600 | 25650 | 25600 | 167 |
| 315 | 20240117 | 133900 | 4702575150 | 25600 | 25600 | 25600 | 25600 | 1 |
| 316 | 20240117 | 133800 | 4702549550 | 25600 | 25550 | 25600 | 25350 | 1331 |
| 317 | 20240117 | 133700 | 4668747750 | 25650 | 25650 | 25650 | 25650 | 1112 |
| 318 | 20240117 | 133600 | 4640224950 | 25650 | 25600 | 25650 | 25550 | 1143 |
| 319 | 20240117 | 133500 | 4610913550 | 25500 | 25500 | 25500 | 25500 | 21 |
| 320 | 20240117 | 133400 | 4610378050 | 25550 | 25550 | 25550 | 25550 | 25 |
| 321 | 20240117 | 133300 | 4609739300 | 25550 | 25550 | 25550 | 25550 | 64 |
| 322 | 20240117 | 133200 | 4608104100 | 25600 | 25600 | 25600 | 25600 | 33 |
| 323 | 20240117 | 133100 | 4607259300 | 25600 | 25600 | 25600 | 25600 | 33 |
| 324 | 20240117 | 133000 | 4606414500 | 25600 | 25600 | 25600 | 25600 | 1005 |
| 325 | 20240117 | 132900 | 4580686500 | 25650 | 25650 | 25650 | 25650 | 0 |
| 326 | 20240117 | 132800 | 4580686500 | 25650 | 25650 | 25650 | 25650 | 1 |
| 327 | 20240117 | 132700 | 4580660850 | 25650 | 25650 | 25650 | 25650 | 1 |
| 328 | 20240117 | 132600 | 4580635200 | 25650 | 25650 | 25650 | 25650 | 2 |
| 329 | 20240117 | 132500 | 4580583900 | 25650 | 25600 | 25650 | 25600 | 195 |
| 330 | 20240117 | 132400 | 4575582200 | 25600 | 25650 | 25650 | 25600 | 10 |
| 331 | 20240117 | 132300 | 4575326150 | 25550 | 25600 | 25600 | 25550 | 340 |
| 332 | 20240117 | 132200 | 4566638450 | 25600 | 25550 | 25600 | 25550 | 395 |
| 333 | 20240117 | 132100 | 4556526500 | 25600 | 25500 | 25600 | 25500 | 114 |
| 334 | 20240117 | 132000 | 4553619300 | 25500 | 25500 | 25500 | 25500 | 6 |
| 335 | 20240117 | 131900 | 4553466300 | 25500 | 25550 | 25550 | 25500 | 39 |
| 336 | 20240117 | 131800 | 4552471700 | 25600 | 25650 | 25650 | 25600 | 28 |
| 337 | 20240117 | 131700 | 4551754850 | 25600 | 25600 | 25600 | 25600 | 1 |
| 338 | 20240117 | 131600 | 4551729250 | 25500 | 25650 | 25650 | 25500 | 59 |
| 339 | 20240117 | 131500 | 4550222200 | 25650 | 25650 | 25650 | 25500 | 23 |
| 340 | 20240117 | 131400 | 4549632750 | 25600 | 25650 | 25650 | 25450 | 88 |
| 341 | 20240117 | 131300 | 4547382300 | 25650 | 25600 | 25650 | 25450 | 191 |
| 342 | 20240117 | 131200 | 4542503650 | 25600 | 25500 | 25600 | 25500 | 55 |
| 343 | 20240117 | 131100 | 4541096550 | 25600 | 25500 | 25600 | 25500 | 172 |
| 344 | 20240117 | 131000 | 4536697450 | 25450 | 25450 | 25500 | 25450 | 133 |
| 345 | 20240117 | 130900 | 4533308200 | 25450 | 25450 | 25500 | 25450 | 333 |
| 346 | 20240117 | 130800 | 4524833300 | 25450 | 25400 | 25450 | 25400 | 163 |
| 347 | 20240117 | 130700 | 4520688850 | 25400 | 25350 | 25450 | 25350 | 391 |
| 348 | 20240117 | 130600 | 4510762750 | 25350 | 25300 | 25350 | 25300 | 170 |
| 349 | 20240117 | 130500 | 4506459200 | 25350 | 25300 | 25350 | 25250 | 82 |
| 350 | 20240117 | 130400 | 4504381550 | 25300 | 25200 | 25300 | 25200 | 909 |
| 351 | 20240117 | 130300 | 4481403850 | 24950 | 25350 | 25400 | 24950 | 3451 |
| 352 | 20240117 | 130200 | 4394798750 | 25350 | 25300 | 25350 | 25300 | 411 |
| 353 | 20240117 | 130100 | 4384382700 | 25300 | 25250 | 25350 | 25200 | 213 |
| 354 | 20240117 | 130000 | 4379002500 | 25250 | 25300 | 25300 | 25200 | 316 |
| 355 | 20240117 | 125900 | 4371022150 | 25200 | 25300 | 25300 | 25200 | 362 |
| 356 | 20240117 | 125800 | 4361874600 | 25350 | 25550 | 25700 | 25000 | 8165 |
| 357 | 20240117 | 125700 | 4155571200 | 25550 | 25650 | 25650 | 25550 | 1300 |
| 358 | 20240117 | 125600 | 4122351750 | 25550 | 25550 | 25550 | 25550 | 0 |
| 359 | 20240117 | 125500 | 4122351750 | 25550 | 25700 | 25700 | 25550 | 336 |
| 360 | 20240117 | 125400 | 4113757300 | 25600 | 25700 | 25700 | 25600 | 12 |
| 361 | 20240117 | 125300 | 4113449000 | 25700 | 25700 | 25700 | 25700 | 0 |
| 362 | 20240117 | 125200 | 4113449000 | 25700 | 25700 | 25700 | 25700 | 0 |
| 363 | 20240117 | 125100 | 4113449000 | 25700 | 25700 | 25700 | 25700 | 100 |
| 364 | 20240117 | 125000 | 4110879000 | 25700 | 25700 | 25700 | 25700 | 1 |
| 365 | 20240117 | 124900 | 4110853300 | 25550 | 25550 | 25550 | 25500 | 242 |
| 366 | 20240117 | 124800 | 4104670450 | 25550 | 25550 | 25550 | 25550 | 258 |
| 367 | 20240117 | 124700 | 4098078550 | 25550 | 25550 | 25550 | 25550 | 0 |
| 368 | 20240117 | 124600 | 4098078550 | 25550 | 25750 | 25750 | 25550 | 128 |
| 369 | 20240117 | 124500 | 4094807950 | 25500 | 25650 | 25700 | 25500 | 1170 |
| 370 | 20240117 | 124400 | 4064907250 | 25700 | 25650 | 25700 | 25650 | 71 |
| 371 | 20240117 | 124300 | 4063085200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 372 | 20240117 | 124200 | 4063085200 | 25750 | 25750 | 25750 | 25750 | 53 |
| 373 | 20240117 | 124100 | 4061720450 | 25600 | 25650 | 25650 | 25600 | 312 |
| 374 | 20240117 | 124000 | 4053722750 | 25650 | 25750 | 25750 | 25650 | 124 |
| 375 | 20240117 | 123900 | 4050541550 | 25650 | 25700 | 25700 | 25600 | 150 |
| 376 | 20240117 | 123800 | 4046694850 | 25850 | 25750 | 25850 | 25750 | 122 |
| 377 | 20240117 | 123700 | 4043543550 | 25650 | 25700 | 25750 | 25650 | 166 |
| 378 | 20240117 | 123600 | 4039277750 | 25750 | 25750 | 25850 | 25700 | 366 |
| 379 | 20240117 | 123500 | 4029853100 | 25900 | 25750 | 25900 | 25750 | 53 |
| 380 | 20240117 | 123400 | 4028487750 | 25750 | 25750 | 25750 | 25650 | 63 |
| 381 | 20240117 | 123300 | 4026869700 | 25750 | 25750 | 25750 | 25750 | 2 |
| 382 | 20240117 | 123200 | 4026818200 | 25600 | 25850 | 25850 | 25600 | 423 |
| 383 | 20240117 | 123100 | 4015966350 | 25700 | 25900 | 25950 | 25700 | 130 |
| 384 | 20240117 | 123000 | 4012618700 | 25900 | 25900 | 25900 | 25650 | 967 |
| 385 | 20240117 | 122900 | 3987748450 | 25900 | 25900 | 25900 | 25900 | 3 |
| 386 | 20240117 | 122800 | 3987670750 | 25900 | 25900 | 25900 | 25900 | 0 |
| 387 | 20240117 | 122700 | 3987670750 | 25900 | 25950 | 25950 | 25900 | 2 |
| 388 | 20240117 | 122600 | 3987618900 | 26000 | 26000 | 26000 | 26000 | 25 |
| 389 | 20240117 | 122500 | 3986968900 | 26000 | 26000 | 26000 | 26000 | 19 |
| 390 | 20240117 | 122400 | 3986474900 | 26000 | 25950 | 26000 | 25950 | 397 |
| 391 | 20240117 | 122300 | 3976172700 | 25950 | 25850 | 25950 | 25800 | 219 |
| 392 | 20240117 | 122200 | 3970520750 | 25900 | 25950 | 25950 | 25800 | 202 |
| 393 | 20240117 | 122100 | 3965299400 | 25950 | 25900 | 25950 | 25900 | 51 |
| 394 | 20240117 | 122000 | 3963978400 | 25950 | 25950 | 25950 | 25900 | 304 |
| 395 | 20240117 | 121900 | 3956103800 | 25950 | 25950 | 25950 | 25950 | 17 |
| 396 | 20240117 | 121800 | 3955662650 | 25950 | 25850 | 25950 | 25850 | 264 |
| 397 | 20240117 | 121700 | 3948821300 | 25900 | 25900 | 25900 | 25900 | 18 |
| 398 | 20240117 | 121600 | 3948355100 | 25900 | 25850 | 25900 | 25800 | 62 |
| 399 | 20240117 | 121500 | 3946753300 | 25850 | 25850 | 25850 | 25850 | 1 |
| 400 | 20240117 | 121400 | 3946727450 | 25850 | 25950 | 25950 | 25800 | 452 |
| 401 | 20240117 | 121300 | 3935043300 | 25950 | 25950 | 25950 | 25950 | 0 |
| 402 | 20240117 | 121200 | 3935043300 | 25950 | 25950 | 25950 | 25950 | 100 |
| 403 | 20240117 | 121100 | 3932448300 | 25950 | 25950 | 25950 | 25900 | 131 |
| 404 | 20240117 | 121000 | 3929053900 | 25900 | 25900 | 25950 | 25900 | 156 |
| 405 | 20240117 | 120900 | 3925013400 | 26000 | 25900 | 26000 | 25900 | 1152 |
| 406 | 20240117 | 120800 | 3895108350 | 25900 | 25850 | 25900 | 25850 | 165 |
| 407 | 20240117 | 120700 | 3890843000 | 25850 | 25800 | 25850 | 25700 | 67 |
| 408 | 20240117 | 120600 | 3889114550 | 25800 | 25700 | 25800 | 25650 | 220 |
| 409 | 20240117 | 120500 | 3883460400 | 25800 | 25800 | 25800 | 25650 | 226 |
| 410 | 20240117 | 120400 | 3877651000 | 25800 | 25800 | 25800 | 25650 | 42 |
| 411 | 20240117 | 120300 | 3876570250 | 25850 | 25800 | 25850 | 25800 | 70 |
| 412 | 20240117 | 120200 | 3874763900 | 25800 | 25800 | 25800 | 25800 | 3 |
| 413 | 20240117 | 120100 | 3874686500 | 25650 | 25800 | 25800 | 25650 | 176 |
| 414 | 20240117 | 120000 | 3870145850 | 25800 | 25800 | 25800 | 25800 | 2 |
| 415 | 20240117 | 115900 | 3870094250 | 25650 | 25750 | 25800 | 25650 | 61 |
| 416 | 20240117 | 115800 | 3868526400 | 25750 | 25700 | 25750 | 25650 | 86 |
| 417 | 20240117 | 115700 | 3866320300 | 25700 | 25700 | 25700 | 25650 | 46 |
| 418 | 20240117 | 115600 | 3865140000 | 25600 | 25650 | 25700 | 25600 | 47 |
| 419 | 20240117 | 115500 | 3863934650 | 25700 | 25650 | 25700 | 25600 | 219 |
| 420 | 20240117 | 115400 | 3858317500 | 25800 | 25800 | 25800 | 25800 | 0 |
| 421 | 20240117 | 115300 | 3858317500 | 25800 | 25800 | 25800 | 25800 | 50 |
| 422 | 20240117 | 115200 | 3857027500 | 25800 | 25850 | 25850 | 25600 | 38 |
| 423 | 20240117 | 115100 | 3856052800 | 25850 | 25850 | 25900 | 25600 | 103 |
| 424 | 20240117 | 115000 | 3853415200 | 25600 | 25650 | 25900 | 25600 | 686 |
| 425 | 20240117 | 114900 | 3835825950 | 25750 | 25700 | 25750 | 25700 | 2 |
| 426 | 20240117 | 114800 | 3835774500 | 25750 | 25800 | 25800 | 25650 | 28 |
| 427 | 20240117 | 114700 | 3835053200 | 25800 | 25800 | 25800 | 25800 | 38 |
| 428 | 20240117 | 114600 | 3834072800 | 25850 | 25650 | 25850 | 25650 | 3 |
| 429 | 20240117 | 114500 | 3833995450 | 25800 | 25650 | 25800 | 25650 | 2 |
| 430 | 20240117 | 114400 | 3833944000 | 25900 | 25900 | 25900 | 25900 | 1 |
| 431 | 20240117 | 114300 | 3833918100 | 25650 | 25800 | 25900 | 25650 | 520 |
| 432 | 20240117 | 114200 | 3820559700 | 25800 | 25700 | 25900 | 25700 | 19 |
| 433 | 20240117 | 114100 | 3820069500 | 25900 | 25800 | 25950 | 25700 | 10 |
| 434 | 20240117 | 114000 | 3819811350 | 25800 | 25900 | 25900 | 25800 | 51 |
| 435 | 20240117 | 113900 | 3818491950 | 25850 | 25850 | 25850 | 25650 | 209 |
| 436 | 20240117 | 113800 | 3813109300 | 25700 | 25800 | 25900 | 25650 | 636 |
| 437 | 20240117 | 113700 | 3796743900 | 25950 | 25850 | 25950 | 25800 | 248 |
| 438 | 20240117 | 113600 | 3790342050 | 25950 | 25950 | 25950 | 25950 | 2 |
| 439 | 20240117 | 113500 | 3790290150 | 25950 | 26000 | 26000 | 25850 | 1333 |
| 440 | 20240117 | 113400 | 3755781400 | 25950 | 25950 | 25950 | 25950 | 257 |
| 441 | 20240117 | 113300 | 3749112250 | 25950 | 26000 | 26000 | 25950 | 403 |
| 442 | 20240117 | 113200 | 3738639250 | 26000 | 25900 | 26000 | 25900 | 695 |
| 443 | 20240117 | 113100 | 3720600000 | 25850 | 25850 | 25900 | 25850 | 55 |
| 444 | 20240117 | 113000 | 3719178200 | 25900 | 25900 | 25900 | 25850 | 24 |
| 445 | 20240117 | 112900 | 3718556800 | 25950 | 25950 | 25950 | 25950 | 1 |
| 446 | 20240117 | 112800 | 3718530850 | 25900 | 25900 | 25900 | 25900 | 6 |
| 447 | 20240117 | 112700 | 3718375450 | 25900 | 25850 | 25900 | 25850 | 91 |
| 448 | 20240117 | 112600 | 3716021150 | 25950 | 25950 | 25950 | 25800 | 33 |
| 449 | 20240117 | 112500 | 3715166000 | 25950 | 25800 | 25950 | 25800 | 564 |
| 450 | 20240117 | 112400 | 3700590900 | 25800 | 25750 | 25850 | 25750 | 43 |
| 451 | 20240117 | 112300 | 3699480400 | 25850 | 25750 | 25850 | 25750 | 203 |
| 452 | 20240117 | 112200 | 3694253050 | 25750 | 25750 | 25750 | 25750 | 127 |
| 453 | 20240117 | 112100 | 3690982800 | 25750 | 25800 | 25850 | 25750 | 226 |
| 454 | 20240117 | 112000 | 3685157550 | 25800 | 25850 | 25850 | 25750 | 137 |
| 455 | 20240117 | 111900 | 3681623150 | 25850 | 25950 | 25950 | 25800 | 726 |
| 456 | 20240117 | 111800 | 3662854500 | 25900 | 25850 | 25900 | 25850 | 339 |
| 457 | 20240117 | 111700 | 3654087050 | 25800 | 25850 | 25850 | 25800 | 67 |
| 458 | 20240117 | 111600 | 3652358400 | 25850 | 25750 | 25850 | 25750 | 148 |
| 459 | 20240117 | 111500 | 3648545150 | 25850 | 25900 | 25900 | 25700 | 475 |
| 460 | 20240117 | 111400 | 3636291400 | 25950 | 25950 | 25950 | 25950 | 22 |
| 461 | 20240117 | 111300 | 3635720500 | 25850 | 25900 | 25950 | 25850 | 1242 |
| 462 | 20240117 | 111200 | 3603550600 | 25900 | 25800 | 25900 | 25800 | 622 |
| 463 | 20240117 | 111100 | 3587456500 | 25800 | 25800 | 25800 | 25800 | 60 |
| 464 | 20240117 | 111000 | 3585908500 | 25800 | 25800 | 25800 | 25750 | 133 |
| 465 | 20240117 | 110900 | 3582479150 | 25800 | 25800 | 25800 | 25700 | 78 |
| 466 | 20240117 | 110800 | 3580471100 | 25800 | 25800 | 25800 | 25750 | 122 |
| 467 | 20240117 | 110700 | 3577323550 | 25750 | 25800 | 25800 | 25750 | 135 |
| 468 | 20240117 | 110600 | 3573846800 | 25850 | 25850 | 25850 | 25850 | 2 |
| 469 | 20240117 | 110500 | 3573795100 | 25650 | 25700 | 25700 | 25650 | 46 |
| 470 | 20240117 | 110400 | 3572613700 | 25650 | 25650 | 25650 | 25650 | 23 |
| 471 | 20240117 | 110300 | 3572023750 | 25600 | 25700 | 25700 | 25600 | 588 |
| 472 | 20240117 | 110200 | 3556955950 | 25700 | 25800 | 25850 | 25650 | 1294 |
| 473 | 20240117 | 110100 | 3523726000 | 25800 | 25750 | 25800 | 25750 | 6 |
| 474 | 20240117 | 110000 | 3523571250 | 25800 | 25750 | 25800 | 25750 | 36 |
| 475 | 20240117 | 105900 | 3522644200 | 25700 | 25750 | 25800 | 25700 | 120 |
| 476 | 20240117 | 105800 | 3519555800 | 25800 | 25650 | 25800 | 25600 | 25 |
| 477 | 20240117 | 105700 | 3518913700 | 25600 | 25500 | 25600 | 25500 | 2109 |
| 478 | 20240117 | 105600 | 3465127200 | 25550 | 25650 | 25750 | 25550 | 2356 |
| 479 | 20240117 | 105500 | 3404789900 | 25750 | 25850 | 25950 | 25650 | 1648 |
| 480 | 20240117 | 105400 | 3362283550 | 25900 | 25700 | 25900 | 25700 | 2342 |
| 481 | 20240117 | 105300 | 3302016300 | 25750 | 25750 | 25750 | 25750 | 0 |
| 482 | 20240117 | 105200 | 3302016300 | 25750 | 25800 | 25800 | 25750 | 599 |
| 483 | 20240117 | 105100 | 3286586250 | 25800 | 25850 | 25900 | 25750 | 7623 |
| 484 | 20240117 | 105000 | 3090037200 | 25800 | 25950 | 26000 | 25800 | 2119 |
| 485 | 20240117 | 104900 | 3035245000 | 26000 | 26050 | 26050 | 26000 | 239 |
| 486 | 20240117 | 104800 | 3029030800 | 26050 | 26050 | 26050 | 26050 | 13 |
| 487 | 20240117 | 104700 | 3028692150 | 26100 | 26100 | 26100 | 26000 | 477 |
| 488 | 20240117 | 104600 | 3016285400 | 26050 | 26000 | 26050 | 26000 | 134 |
| 489 | 20240117 | 104500 | 3012799400 | 26000 | 26050 | 26050 | 26000 | 77 |
| 490 | 20240117 | 104400 | 3010797150 | 26050 | 26050 | 26050 | 26050 | 163 |
| 491 | 20240117 | 104300 | 3006551000 | 26050 | 26050 | 26100 | 26050 | 240 |
| 492 | 20240117 | 104200 | 3000292100 | 26050 | 26000 | 26050 | 26000 | 182 |
| 493 | 20240117 | 104100 | 2995559800 | 26050 | 26050 | 26050 | 26000 | 144 |
| 494 | 20240117 | 104000 | 2991815350 | 26050 | 26050 | 26050 | 26050 | 10 |
| 495 | 20240117 | 103900 | 2991554850 | 26050 | 26000 | 26050 | 26000 | 69 |
| 496 | 20240117 | 103800 | 2989758000 | 26050 | 25950 | 26050 | 25950 | 302 |
| 497 | 20240117 | 103700 | 2981911500 | 26000 | 26000 | 26000 | 26000 | 96 |
| 498 | 20240117 | 103600 | 2979415500 | 26000 | 26000 | 26000 | 25950 | 18 |
| 499 | 20240117 | 103500 | 2978948000 | 25900 | 26050 | 26050 | 25900 | 366 |
| 500 | 20240117 | 103400 | 2969450650 | 26050 | 26000 | 26050 | 25950 | 12 |
| 501 | 20240117 | 103300 | 2969138750 | 26000 | 26000 | 26050 | 25950 | 114 |
| 502 | 20240117 | 103200 | 2966176650 | 26050 | 26050 | 26050 | 26050 | 7 |
| 503 | 20240117 | 103100 | 2965994300 | 26050 | 26100 | 26100 | 26050 | 203 |
| 504 | 20240117 | 103000 | 2960702000 | 26100 | 26100 | 26100 | 26100 | 39 |
| 505 | 20240117 | 102900 | 2959684100 | 26100 | 26000 | 26100 | 26000 | 77 |
| 506 | 20240117 | 102800 | 2957677700 | 25950 | 26050 | 26100 | 25950 | 52 |
| 507 | 20240117 | 102700 | 2956323200 | 26050 | 25950 | 26100 | 25950 | 227 |
| 508 | 20240117 | 102600 | 2950424250 | 25800 | 26200 | 26250 | 25800 | 4069 |
| 509 | 20240117 | 102500 | 2844905900 | 26150 | 26200 | 26200 | 26150 | 254 |
| 510 | 20240117 | 102400 | 2838260500 | 26150 | 26200 | 26200 | 26150 | 68 |
| 511 | 20240117 | 102300 | 2836480500 | 26200 | 26200 | 26200 | 26150 | 157 |
| 512 | 20240117 | 102200 | 2832368700 | 26100 | 26150 | 26200 | 26100 | 74 |
| 513 | 20240117 | 102100 | 2830433300 | 26150 | 26200 | 26200 | 26150 | 277 |
| 514 | 20240117 | 102000 | 2823188250 | 26200 | 26200 | 26200 | 26200 | 51 |
| 515 | 20240117 | 101900 | 2821852050 | 26150 | 26200 | 26200 | 26150 | 2 |
| 516 | 20240117 | 101800 | 2821799700 | 26250 | 26250 | 26250 | 26250 | 3 |
| 517 | 20240117 | 101700 | 2821720950 | 26250 | 26100 | 26250 | 26050 | 108 |
| 518 | 20240117 | 101600 | 2818889000 | 26250 | 26100 | 26300 | 26050 | 227 |
| 519 | 20240117 | 101500 | 2812948650 | 26050 | 26050 | 26050 | 26050 | 10 |
| 520 | 20240117 | 101400 | 2812688150 | 26000 | 25900 | 26000 | 25850 | 1150 |
| 521 | 20240117 | 101300 | 2782908350 | 25900 | 25900 | 25950 | 25850 | 378 |
| 522 | 20240117 | 101200 | 2773129700 | 25850 | 25900 | 25900 | 25850 | 374 |
| 523 | 20240117 | 101100 | 2763451600 | 25850 | 25950 | 25950 | 25850 | 1200 |
| 524 | 20240117 | 101000 | 2732355550 | 25950 | 25950 | 26000 | 25950 | 79 |
| 525 | 20240117 | 100900 | 2730305450 | 25950 | 26000 | 26000 | 25900 | 1540 |
| 526 | 20240117 | 100800 | 2690389050 | 25900 | 26100 | 26100 | 25850 | 3620 |
| 527 | 20240117 | 100700 | 2596410650 | 26050 | 26050 | 26100 | 26050 | 768 |
| 528 | 20240117 | 100600 | 2576387450 | 26050 | 26200 | 26200 | 26000 | 1658 |
| 529 | 20240117 | 100500 | 2533185650 | 26200 | 26200 | 26200 | 26200 | 372 |
| 530 | 20240117 | 100400 | 2523439250 | 26350 | 26300 | 26350 | 26200 | 750 |
| 531 | 20240117 | 100300 | 2503748050 | 26300 | 26350 | 26350 | 26300 | 235 |
| 532 | 20240117 | 100200 | 2497563450 | 26350 | 26400 | 26400 | 26350 | 165 |
| 533 | 20240117 | 100100 | 2493214800 | 26350 | 26400 | 26400 | 26350 | 268 |
| 534 | 20240117 | 100000 | 2486150100 | 26400 | 26350 | 26400 | 26350 | 10 |
| 535 | 20240117 | 095900 | 2485886450 | 26350 | 26400 | 26400 | 26350 | 6 |
| 536 | 20240117 | 095800 | 2485728200 | 26350 | 26350 | 26350 | 26350 | 499 |
| 537 | 20240117 | 095700 | 2472579550 | 26350 | 26350 | 26350 | 26350 | 3 |
| 538 | 20240117 | 095600 | 2472500500 | 26350 | 26350 | 26350 | 26300 | 242 |
| 539 | 20240117 | 095500 | 2466134600 | 26300 | 26450 | 26450 | 26300 | 212 |
| 540 | 20240117 | 095400 | 2460541650 | 26450 | 26450 | 26450 | 26400 | 177 |
| 541 | 20240117 | 095300 | 2455860500 | 26450 | 26450 | 26450 | 26450 | 68 |
| 542 | 20240117 | 095200 | 2454061900 | 26400 | 26350 | 26400 | 26350 | 201 |
| 543 | 20240117 | 095100 | 2448765250 | 26350 | 26300 | 26350 | 26250 | 157 |
| 544 | 20240117 | 095000 | 2444630050 | 26300 | 26350 | 26350 | 26300 | 586 |
| 545 | 20240117 | 094900 | 2429204450 | 26350 | 26500 | 26500 | 26350 | 184 |
| 546 | 20240117 | 094800 | 2424343000 | 26500 | 26350 | 26500 | 26300 | 121 |
| 547 | 20240117 | 094700 | 2421138800 | 26350 | 26350 | 26350 | 26350 | 50 |
| 548 | 20240117 | 094600 | 2419821300 | 26350 | 26200 | 26350 | 26200 | 553 |
| 549 | 20240117 | 094500 | 2405261400 | 26150 | 26350 | 26350 | 26150 | 340 |
| 550 | 20240117 | 094400 | 2396351700 | 26300 | 26300 | 26300 | 26200 | 166 |
| 551 | 20240117 | 094300 | 2391986800 | 26350 | 26250 | 26350 | 26150 | 2408 |
| 552 | 20240117 | 094200 | 2328875600 | 26250 | 26300 | 26300 | 26250 | 930 |
| 553 | 20240117 | 094100 | 2304442050 | 26300 | 26350 | 26350 | 26300 | 662 |
| 554 | 20240117 | 094000 | 2287027550 | 26300 | 26350 | 26350 | 26300 | 2275 |
| 555 | 20240117 | 093900 | 2227187700 | 26350 | 26350 | 26350 | 26300 | 297 |
| 556 | 20240117 | 093800 | 2219368550 | 26350 | 26300 | 26350 | 26300 | 761 |
| 557 | 20240117 | 093700 | 2199344700 | 26350 | 26350 | 26400 | 26300 | 1938 |
| 558 | 20240117 | 093600 | 2148285150 | 26350 | 26400 | 26400 | 26250 | 3154 |
| 559 | 20240117 | 093500 | 2065279450 | 26400 | 26600 | 26600 | 26350 | 2008 |
| 560 | 20240117 | 093400 | 2012218700 | 26650 | 26750 | 26750 | 26600 | 167 |
| 561 | 20240117 | 093300 | 2007769850 | 26600 | 26750 | 26800 | 26550 | 2670 |
| 562 | 20240117 | 093200 | 1936723050 | 26650 | 26500 | 26650 | 26500 | 1212 |
| 563 | 20240117 | 093100 | 1904489750 | 26500 | 26900 | 26950 | 26500 | 1778 |
| 564 | 20240117 | 093000 | 1857199850 | 26950 | 27250 | 27250 | 26500 | 6873 |
| 565 | 20240117 | 092900 | 1673036000 | 27250 | 27650 | 27650 | 27150 | 2206 |
| 566 | 20240117 | 092800 | 1612875900 | 27400 | 27800 | 27800 | 27400 | 1746 |
| 567 | 20240117 | 092700 | 1564648950 | 27650 | 27900 | 27900 | 27650 | 902 |
| 568 | 20240117 | 092600 | 1539625300 | 27650 | 27450 | 27900 | 27400 | 1764 |
| 569 | 20240117 | 092500 | 1491036500 | 27400 | 27250 | 27450 | 27250 | 804 |
| 570 | 20240117 | 092400 | 1469033750 | 27350 | 27300 | 27600 | 27250 | 1055 |
| 571 | 20240117 | 092300 | 1440195350 | 27300 | 27400 | 27500 | 27200 | 1274 |
| 572 | 20240117 | 092200 | 1405406100 | 27250 | 27650 | 27700 | 27250 | 1477 |
| 573 | 20240117 | 092100 | 1364844300 | 27350 | 27500 | 27700 | 27000 | 4388 |
| 574 | 20240117 | 092000 | 1245619350 | 27500 | 27800 | 27800 | 27500 | 1109 |
| 575 | 20240117 | 091900 | 1215053850 | 27600 | 27850 | 27850 | 27600 | 748 |
| 576 | 20240117 | 091800 | 1194367050 | 27850 | 27600 | 27850 | 27600 | 311 |
| 577 | 20240117 | 091700 | 1185761350 | 27600 | 27850 | 27850 | 27600 | 1047 |
| 578 | 20240117 | 091600 | 1156735200 | 27900 | 27850 | 28000 | 27800 | 1397 |
| 579 | 20240117 | 091500 | 1117841700 | 27850 | 28100 | 28200 | 27850 | 2367 |
| 580 | 20240117 | 091400 | 1051688550 | 28100 | 28200 | 28200 | 28100 | 1033 |
| 581 | 20240117 | 091300 | 1022630900 | 28200 | 28350 | 28350 | 28150 | 812 |
| 582 | 20240117 | 091200 | 999718350 | 28300 | 28250 | 28400 | 28200 | 716 |
| 583 | 20240117 | 091100 | 979480300 | 28450 | 28200 | 28450 | 28200 | 935 |
| 584 | 20240117 | 091000 | 953082200 | 28200 | 28650 | 28700 | 28200 | 1909 |
| 585 | 20240117 | 090900 | 898744850 | 28650 | 28900 | 28900 | 28600 | 2345 |
| 586 | 20240117 | 090800 | 831429250 | 28900 | 29100 | 29150 | 28850 | 3326 |
| 587 | 20240117 | 090700 | 735041450 | 29000 | 28850 | 29150 | 28800 | 7325 |
| 588 | 20240117 | 090600 | 522628650 | 28850 | 28650 | 28900 | 28600 | 3144 |
| 589 | 20240117 | 090500 | 432113600 | 28600 | 28450 | 28600 | 28450 | 1437 |
| 590 | 20240117 | 090400 | 391123650 | 28400 | 28250 | 28400 | 28200 | 1237 |
| 591 | 20240117 | 090300 | 356101700 | 28250 | 28400 | 28400 | 28200 | 3376 |
| 592 | 20240117 | 090200 | 260448300 | 28400 | 28350 | 28550 | 28350 | 1867 |
| 593 | 20240117 | 090100 | 207383950 | 28400 | 28400 | 28550 | 28400 | 1812 |
| 594 | 20240117 | 090000 | 155861950 | 28400 | 28600 | 28700 | 28400 | 5253 |