34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240116 | 192100 | 27154170700 | 29500 | 29500 | 29500 | 29500 | 26817 |
| 3 | 20240116 | 192000 | 27154170700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 4 | 20240116 | 191900 | 27154170700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 5 | 20240116 | 191800 | 27154170700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 6 | 20240116 | 191700 | 27154170700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 7 | 20240116 | 191600 | 27154170700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 8 | 20240116 | 191500 | 27154170700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 9 | 20240116 | 191400 | 27154170700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 10 | 20240116 | 191300 | 27154170700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 11 | 20240116 | 191200 | 27154170700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 12 | 20240116 | 191100 | 27154170700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 13 | 20240116 | 191000 | 27154170700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 14 | 20240116 | 190900 | 27154170700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 15 | 20240116 | 190800 | 27154170700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 16 | 20240116 | 190700 | 27154170700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 17 | 20240116 | 190600 | 27154170700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 18 | 20240116 | 190500 | 27154170700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 19 | 20240116 | 190400 | 27154170700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 20 | 20240116 | 190300 | 27154170700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 21 | 20240116 | 190200 | 27154170700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 22 | 20240116 | 190100 | 27154170700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 23 | 20240116 | 190000 | 27154170700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 24 | 20240116 | 185900 | 27154170700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 25 | 20240116 | 185800 | 27154170700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 26 | 20240116 | 185700 | 27154170700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 27 | 20240116 | 185600 | 27154170700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 28 | 20240116 | 185500 | 27154170700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 29 | 20240116 | 185400 | 27154170700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 30 | 20240116 | 185300 | 27154170700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 31 | 20240116 | 185200 | 27154170700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 32 | 20240116 | 185100 | 27154170700 | 29500 | 29500 | 29500 | 29500 | 26817 |
| 33 | 20240116 | 185000 | 27154170700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 34 | 20240116 | 184900 | 27154170700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 35 | 20240116 | 184800 | 27154170700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 36 | 20240116 | 184700 | 27154170700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 37 | 20240116 | 184600 | 27154170700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 38 | 20240116 | 184500 | 27154170700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 39 | 20240116 | 184400 | 27154170700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 40 | 20240116 | 184300 | 27154170700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 41 | 20240116 | 184200 | 27154170700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 42 | 20240116 | 184100 | 27154170700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 43 | 20240116 | 184000 | 27154170700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 44 | 20240116 | 183900 | 27154170700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 45 | 20240116 | 183800 | 27154170700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 46 | 20240116 | 183700 | 27154170700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 47 | 20240116 | 183600 | 27154170700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 48 | 20240116 | 183500 | 27154170700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 49 | 20240116 | 183400 | 27154170700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 50 | 20240116 | 183300 | 27154170700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 51 | 20240116 | 183200 | 27154170700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 52 | 20240116 | 183100 | 27154170700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 53 | 20240116 | 183000 | 27154170700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 54 | 20240116 | 182900 | 27154170700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 55 | 20240116 | 182800 | 27154170700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 56 | 20240116 | 182700 | 27154170700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 57 | 20240116 | 182600 | 27154170700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 58 | 20240116 | 182500 | 27154170700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 59 | 20240116 | 182400 | 27154170700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 60 | 20240116 | 182300 | 27154170700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 61 | 20240116 | 182200 | 27154170700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 62 | 20240116 | 182100 | 27154170700 | 29500 | 29500 | 29500 | 29500 | 26817 |
| 63 | 20240116 | 182000 | 27154170700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 64 | 20240116 | 181900 | 27154170700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 65 | 20240116 | 181800 | 27154170700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 66 | 20240116 | 181700 | 27154170700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 67 | 20240116 | 181600 | 27154170700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 68 | 20240116 | 181500 | 27154170700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 69 | 20240116 | 181400 | 27154170700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 70 | 20240116 | 181300 | 27154170700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 71 | 20240116 | 181200 | 27154170700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 72 | 20240116 | 181100 | 27154170700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 73 | 20240116 | 181000 | 27154170700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 74 | 20240116 | 180900 | 27154170700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 75 | 20240116 | 180800 | 27154170700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 76 | 20240116 | 180700 | 27154170700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 77 | 20240116 | 180600 | 27154170700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 78 | 20240116 | 180500 | 27154170700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 79 | 20240116 | 180400 | 27154170700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 80 | 20240116 | 180300 | 27154170700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 81 | 20240116 | 180200 | 27154170700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 82 | 20240116 | 180100 | 27154170700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 83 | 20240116 | 180000 | 27154170700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 84 | 20240116 | 175900 | 27154170700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 85 | 20240116 | 175800 | 27154170700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 86 | 20240116 | 175700 | 27154170700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 87 | 20240116 | 175600 | 27154170700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 88 | 20240116 | 175500 | 27154170700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 89 | 20240116 | 175400 | 27154170700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 90 | 20240116 | 175300 | 27154170700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 91 | 20240116 | 175200 | 27154170700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 92 | 20240116 | 175100 | 27154170700 | 29500 | 29500 | 29500 | 29500 | 26817 |
| 93 | 20240116 | 175000 | 27154170700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 94 | 20240116 | 174900 | 27154170700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 95 | 20240116 | 174800 | 27154170700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 96 | 20240116 | 174700 | 27154170700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 97 | 20240116 | 174600 | 27154170700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 98 | 20240116 | 174500 | 27154170700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 99 | 20240116 | 174400 | 27154170700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 100 | 20240116 | 174300 | 27154170700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 101 | 20240116 | 174200 | 27154170700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 102 | 20240116 | 174100 | 27154170700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 103 | 20240116 | 174000 | 27154170700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 104 | 20240116 | 173900 | 27154170700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 105 | 20240116 | 173800 | 27154170700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 106 | 20240116 | 173700 | 27154170700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 107 | 20240116 | 173600 | 27154170700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 108 | 20240116 | 173500 | 27154170700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 109 | 20240116 | 173400 | 27154170700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 110 | 20240116 | 173300 | 27154170700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 111 | 20240116 | 173200 | 27154170700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 112 | 20240116 | 173100 | 27154170700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 113 | 20240116 | 173000 | 27154170700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 114 | 20240116 | 172900 | 27154170700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 115 | 20240116 | 172800 | 27154170700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 116 | 20240116 | 172700 | 27154170700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 117 | 20240116 | 172600 | 27154170700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 118 | 20240116 | 172500 | 27154170700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 119 | 20240116 | 172400 | 27154170700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 120 | 20240116 | 172300 | 27154170700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 121 | 20240116 | 172200 | 27154170700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 122 | 20240116 | 172100 | 27154170700 | 29500 | 29500 | 29500 | 29500 | 26817 |
| 123 | 20240116 | 172000 | 27154170700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 124 | 20240116 | 171900 | 27154170700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 125 | 20240116 | 171800 | 27154170700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 126 | 20240116 | 171700 | 27154170700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 127 | 20240116 | 171600 | 27154170700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 128 | 20240116 | 171500 | 27154170700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 129 | 20240116 | 171400 | 27154170700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 130 | 20240116 | 171300 | 27154170700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 131 | 20240116 | 171200 | 27154170700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 132 | 20240116 | 171100 | 27154170700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 133 | 20240116 | 171000 | 27154170700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 134 | 20240116 | 170900 | 27154170700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 135 | 20240116 | 170800 | 27154170700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 136 | 20240116 | 170700 | 27154170700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 137 | 20240116 | 170600 | 27154170700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 138 | 20240116 | 170500 | 27154170700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 139 | 20240116 | 170400 | 27154170700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 140 | 20240116 | 170300 | 27154170700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 141 | 20240116 | 170200 | 27154170700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 142 | 20240116 | 170100 | 27154170700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 143 | 20240116 | 170000 | 27154170700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 144 | 20240116 | 165900 | 27154170700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 145 | 20240116 | 165800 | 27154170700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 146 | 20240116 | 165700 | 27154170700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 147 | 20240116 | 165600 | 27154170700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 148 | 20240116 | 165500 | 27154170700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 149 | 20240116 | 165400 | 27154170700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 150 | 20240116 | 165300 | 27154170700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 151 | 20240116 | 165200 | 27154170700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 152 | 20240116 | 165100 | 27154170700 | 29500 | 29500 | 29500 | 29500 | 26817 |
| 153 | 20240116 | 165000 | 27154170700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 154 | 20240116 | 164900 | 27154170700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 155 | 20240116 | 164800 | 27154170700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 156 | 20240116 | 164700 | 27154170700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 157 | 20240116 | 164600 | 27154170700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 158 | 20240116 | 164500 | 27154170700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 159 | 20240116 | 164400 | 27154170700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 160 | 20240116 | 164300 | 27154170700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 161 | 20240116 | 164200 | 27154170700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 162 | 20240116 | 164100 | 27154170700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 163 | 20240116 | 164000 | 27154170700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 164 | 20240116 | 163900 | 27154170700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 165 | 20240116 | 163800 | 27154170700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 166 | 20240116 | 163700 | 27154170700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 167 | 20240116 | 163600 | 27154170700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 168 | 20240116 | 163500 | 27154170700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 169 | 20240116 | 163400 | 27154170700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 170 | 20240116 | 163300 | 27154170700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 171 | 20240116 | 163200 | 27154170700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 172 | 20240116 | 163100 | 27154170700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 173 | 20240116 | 163000 | 27154170700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 174 | 20240116 | 162900 | 27154170700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 175 | 20240116 | 162800 | 27154170700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 176 | 20240116 | 162700 | 27154170700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 177 | 20240116 | 162600 | 27154170700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 178 | 20240116 | 162500 | 27154170700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 179 | 20240116 | 162400 | 27154170700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 180 | 20240116 | 162300 | 27154170700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 181 | 20240116 | 162200 | 27154170700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 182 | 20240116 | 162100 | 27154170700 | 29500 | 29500 | 29500 | 29500 | 26817 |
| 183 | 20240116 | 162000 | 27154170700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 184 | 20240116 | 161900 | 27154170700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 185 | 20240116 | 161800 | 27154170700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 186 | 20240116 | 161700 | 27154170700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 187 | 20240116 | 161600 | 27154170700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 188 | 20240116 | 161500 | 27154170700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 189 | 20240116 | 161400 | 27154170700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 190 | 20240116 | 161300 | 27154170700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 191 | 20240116 | 161200 | 27154170700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 192 | 20240116 | 161100 | 27154170700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 193 | 20240116 | 161000 | 27154170700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 194 | 20240116 | 160900 | 27154170700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 195 | 20240116 | 160800 | 27154170700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 196 | 20240116 | 160700 | 27154170700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 197 | 20240116 | 160600 | 27154170700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 198 | 20240116 | 160500 | 27154170700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 199 | 20240116 | 160400 | 27154170700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 200 | 20240116 | 160300 | 27154170700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 201 | 20240116 | 160200 | 27154170700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 202 | 20240116 | 160100 | 27154170700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 203 | 20240116 | 160000 | 27154170700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 204 | 20240116 | 155900 | 27154170700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 205 | 20240116 | 155800 | 27154170700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 206 | 20240116 | 155700 | 27154170700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 207 | 20240116 | 155600 | 27154170700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 208 | 20240116 | 155500 | 27154170700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 209 | 20240116 | 155400 | 27154170700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 210 | 20240116 | 155300 | 27154170700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 211 | 20240116 | 155200 | 27154170700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 212 | 20240116 | 155100 | 27154170700 | 29500 | 29500 | 29500 | 29500 | 26817 |
| 213 | 20240116 | 155000 | 27154170700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 214 | 20240116 | 154900 | 27154170700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 215 | 20240116 | 154800 | 27154170700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 216 | 20240116 | 154700 | 27154170700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 217 | 20240116 | 154600 | 27154170700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 218 | 20240116 | 154500 | 27154170700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 219 | 20240116 | 154400 | 27154170700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 220 | 20240116 | 154300 | 27154170700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 221 | 20240116 | 154200 | 27154170700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 222 | 20240116 | 154100 | 27154170700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 223 | 20240116 | 154000 | 27154170700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 224 | 20240116 | 153900 | 27154170700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 225 | 20240116 | 153800 | 27154170700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 226 | 20240116 | 153700 | 27154170700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 227 | 20240116 | 153600 | 27154170700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 228 | 20240116 | 153500 | 27154170700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 229 | 20240116 | 153400 | 27154170700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 230 | 20240116 | 153300 | 27154170700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 231 | 20240116 | 153200 | 27154170700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 232 | 20240116 | 153100 | 27154170700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 233 | 20240116 | 153000 | 27154170700 | 29500 | 29500 | 29500 | 29500 | 26817 |
| 234 | 20240116 | 152900 | 26363069200 | 29550 | 29550 | 29550 | 29550 | 0 |
| 235 | 20240116 | 152800 | 26363069200 | 29550 | 29550 | 29550 | 29550 | 0 |
| 236 | 20240116 | 152700 | 26363069200 | 29550 | 29550 | 29550 | 29550 | 0 |
| 237 | 20240116 | 152600 | 26363069200 | 29550 | 29550 | 29550 | 29550 | 0 |
| 238 | 20240116 | 152500 | 26363069200 | 29550 | 29550 | 29550 | 29550 | 0 |
| 239 | 20240116 | 152400 | 26363069200 | 29550 | 29550 | 29550 | 29550 | 0 |
| 240 | 20240116 | 152300 | 26363069200 | 29550 | 29550 | 29550 | 29550 | 0 |
| 241 | 20240116 | 152200 | 26363069200 | 29550 | 29550 | 29550 | 29550 | 0 |
| 242 | 20240116 | 152100 | 26363069200 | 29550 | 29550 | 29550 | 29550 | 0 |
| 243 | 20240116 | 152000 | 26363069200 | 29550 | 29550 | 29550 | 29550 | 0 |
| 244 | 20240116 | 151900 | 26363069200 | 29550 | 29550 | 29550 | 29450 | 5267 |
| 245 | 20240116 | 151800 | 26207790750 | 29500 | 29500 | 29550 | 29450 | 2731 |
| 246 | 20240116 | 151700 | 26127271300 | 29550 | 29500 | 29550 | 29450 | 2754 |
| 247 | 20240116 | 151600 | 26046060150 | 29500 | 29550 | 29550 | 29500 | 2009 |
| 248 | 20240116 | 151500 | 25986789250 | 29550 | 29600 | 29650 | 29500 | 4135 |
| 249 | 20240116 | 151400 | 25864486250 | 29600 | 29550 | 29600 | 29500 | 5963 |
| 250 | 20240116 | 151300 | 25688372850 | 29550 | 29500 | 29550 | 29450 | 3383 |
| 251 | 20240116 | 151200 | 25588539150 | 29450 | 29500 | 29600 | 29400 | 10888 |
| 252 | 20240116 | 151100 | 25267347550 | 29500 | 29550 | 29550 | 29450 | 2031 |
| 253 | 20240116 | 151000 | 25207500150 | 29500 | 29500 | 29550 | 29500 | 2274 |
| 254 | 20240116 | 150900 | 25140415500 | 29500 | 29550 | 29550 | 29500 | 2173 |
| 255 | 20240116 | 150800 | 25076284650 | 29500 | 29550 | 29600 | 29500 | 2232 |
| 256 | 20240116 | 150700 | 25010325450 | 29550 | 29550 | 29600 | 29550 | 3052 |
| 257 | 20240116 | 150600 | 24920097500 | 29600 | 29500 | 29650 | 29450 | 4384 |
| 258 | 20240116 | 150500 | 24790421450 | 29450 | 29550 | 29550 | 29400 | 4511 |
| 259 | 20240116 | 150400 | 24657412350 | 29500 | 29450 | 29550 | 29450 | 2546 |
| 260 | 20240116 | 150300 | 24582386600 | 29450 | 29500 | 29500 | 29400 | 2271 |
| 261 | 20240116 | 150200 | 24515516200 | 29550 | 29500 | 29550 | 29450 | 1771 |
| 262 | 20240116 | 150100 | 24463271750 | 29500 | 29500 | 29550 | 29450 | 2999 |
| 263 | 20240116 | 150000 | 24374811800 | 29550 | 29600 | 29750 | 29500 | 6188 |
| 264 | 20240116 | 145900 | 24191630900 | 29550 | 29550 | 29600 | 29550 | 3308 |
| 265 | 20240116 | 145800 | 24093868300 | 29550 | 29550 | 29600 | 29550 | 1647 |
| 266 | 20240116 | 145700 | 24045192950 | 29550 | 29550 | 29700 | 29550 | 5019 |
| 267 | 20240116 | 145600 | 23896565350 | 29550 | 29600 | 29600 | 29550 | 3766 |
| 268 | 20240116 | 145500 | 23785197150 | 29600 | 29550 | 29600 | 29500 | 3741 |
| 269 | 20240116 | 145400 | 23674602950 | 29600 | 29450 | 29600 | 29450 | 6157 |
| 270 | 20240116 | 145300 | 23492742750 | 29500 | 29500 | 29550 | 29450 | 9946 |
| 271 | 20240116 | 145200 | 23199526100 | 29550 | 29500 | 29550 | 29500 | 2280 |
| 272 | 20240116 | 145100 | 23132234150 | 29550 | 29550 | 29650 | 29500 | 3985 |
| 273 | 20240116 | 145000 | 23014327900 | 29500 | 29500 | 29600 | 29500 | 2353 |
| 274 | 20240116 | 144900 | 22944874750 | 29500 | 29550 | 29550 | 29500 | 1654 |
| 275 | 20240116 | 144800 | 22896049250 | 29600 | 29550 | 29600 | 29500 | 1422 |
| 276 | 20240116 | 144700 | 22854028300 | 29550 | 29600 | 29600 | 29550 | 1703 |
| 277 | 20240116 | 144600 | 22803693450 | 29550 | 29550 | 29600 | 29500 | 1539 |
| 278 | 20240116 | 144500 | 22758212200 | 29500 | 29500 | 29750 | 29500 | 5054 |
| 279 | 20240116 | 144400 | 22608616400 | 29500 | 29500 | 29550 | 29500 | 1146 |
| 280 | 20240116 | 144300 | 22574789550 | 29500 | 29550 | 29650 | 29500 | 1585 |
| 281 | 20240116 | 144200 | 22527958850 | 29600 | 29550 | 29650 | 29500 | 5717 |
| 282 | 20240116 | 144100 | 22358863550 | 29500 | 29500 | 29550 | 29450 | 1689 |
| 283 | 20240116 | 144000 | 22309029600 | 29450 | 29550 | 29550 | 29450 | 2609 |
| 284 | 20240116 | 143900 | 22232058250 | 29550 | 29550 | 29550 | 29450 | 1703 |
| 285 | 20240116 | 143800 | 22181791350 | 29500 | 29500 | 29550 | 29450 | 2440 |
| 286 | 20240116 | 143700 | 22109753150 | 29550 | 29450 | 29550 | 29450 | 2356 |
| 287 | 20240116 | 143600 | 22040298900 | 29450 | 29400 | 29500 | 29400 | 1269 |
| 288 | 20240116 | 143500 | 22002930550 | 29400 | 29500 | 29500 | 29400 | 1093 |
| 289 | 20240116 | 143400 | 21970756800 | 29500 | 29400 | 29500 | 29400 | 924 |
| 290 | 20240116 | 143300 | 21943546200 | 29400 | 29400 | 29500 | 29400 | 4166 |
| 291 | 20240116 | 143200 | 21820899050 | 29400 | 29450 | 29450 | 29400 | 1785 |
| 292 | 20240116 | 143100 | 21768419450 | 29400 | 29450 | 29450 | 29400 | 1832 |
| 293 | 20240116 | 143000 | 21714517350 | 29450 | 29450 | 29500 | 29400 | 1138 |
| 294 | 20240116 | 142900 | 21681005000 | 29450 | 29400 | 29500 | 29400 | 1786 |
| 295 | 20240116 | 142800 | 21628426400 | 29400 | 29400 | 29450 | 29400 | 3301 |
| 296 | 20240116 | 142700 | 21531359000 | 29400 | 29450 | 29500 | 29400 | 2796 |
| 297 | 20240116 | 142600 | 21449088450 | 29450 | 29450 | 29500 | 29400 | 1186 |
| 298 | 20240116 | 142500 | 21414160200 | 29450 | 29400 | 29500 | 29400 | 2585 |
| 299 | 20240116 | 142400 | 21338048050 | 29400 | 29350 | 29450 | 29350 | 2738 |
| 300 | 20240116 | 142300 | 21257553750 | 29350 | 29400 | 29450 | 29350 | 1399 |
| 301 | 20240116 | 142200 | 21216424200 | 29450 | 29450 | 29450 | 29350 | 4694 |
| 302 | 20240116 | 142100 | 21078415200 | 29450 | 29450 | 29500 | 29400 | 4176 |
| 303 | 20240116 | 142000 | 20955308100 | 29450 | 29500 | 29550 | 29400 | 2714 |
| 304 | 20240116 | 141900 | 20875332200 | 29500 | 29500 | 29550 | 29500 | 1640 |
| 305 | 20240116 | 141800 | 20826942850 | 29500 | 29550 | 29550 | 29500 | 4035 |
| 306 | 20240116 | 141700 | 20707714300 | 29550 | 29600 | 29600 | 29550 | 1328 |
| 307 | 20240116 | 141600 | 20668467750 | 29550 | 29600 | 29600 | 29550 | 886 |
| 308 | 20240116 | 141500 | 20642283900 | 29600 | 29550 | 29600 | 29550 | 1805 |
| 309 | 20240116 | 141400 | 20588929650 | 29600 | 29500 | 29600 | 29500 | 1273 |
| 310 | 20240116 | 141300 | 20551311550 | 29550 | 29550 | 29600 | 29550 | 1536 |
| 311 | 20240116 | 141200 | 20505921700 | 29550 | 29500 | 29600 | 29450 | 1061 |
| 312 | 20240116 | 141100 | 20474588550 | 29500 | 29500 | 29550 | 29500 | 37313 |
| 313 | 20240116 | 141000 | 19373749450 | 29500 | 29550 | 29550 | 29450 | 2848 |
| 314 | 20240116 | 140900 | 19289711600 | 29450 | 29550 | 29550 | 29400 | 26264 |
| 315 | 20240116 | 140800 | 18515533500 | 29550 | 29600 | 29600 | 29550 | 1723 |
| 316 | 20240116 | 140700 | 18464603400 | 29600 | 29550 | 29650 | 29550 | 1142 |
| 317 | 20240116 | 140600 | 18430819150 | 29550 | 29650 | 29650 | 29550 | 2877 |
| 318 | 20240116 | 140500 | 18345798300 | 29600 | 29600 | 29650 | 29550 | 1043 |
| 319 | 20240116 | 140400 | 18314935750 | 29600 | 29600 | 29650 | 29550 | 2091 |
| 320 | 20240116 | 140300 | 18253041850 | 29600 | 29600 | 29650 | 29600 | 1162 |
| 321 | 20240116 | 140200 | 18218646250 | 29600 | 29600 | 29650 | 29600 | 423 |
| 322 | 20240116 | 140100 | 18206121700 | 29650 | 29600 | 29650 | 29600 | 326 |
| 323 | 20240116 | 140000 | 18196465750 | 29600 | 29600 | 29650 | 29550 | 1419 |
| 324 | 20240116 | 135900 | 18154517650 | 29600 | 29650 | 29650 | 29600 | 597 |
| 325 | 20240116 | 135800 | 18136836100 | 29650 | 29600 | 29700 | 29600 | 2628 |
| 326 | 20240116 | 135700 | 18059031600 | 29600 | 29650 | 29700 | 29600 | 1581 |
| 327 | 20240116 | 135600 | 18012224100 | 29650 | 29650 | 29700 | 29600 | 465 |
| 328 | 20240116 | 135500 | 17998437950 | 29600 | 29650 | 29700 | 29600 | 468 |
| 329 | 20240116 | 135400 | 17984573050 | 29650 | 29650 | 29650 | 29600 | 1283 |
| 330 | 20240116 | 135300 | 17946536550 | 29650 | 29700 | 29700 | 29650 | 416 |
| 331 | 20240116 | 135200 | 17934201900 | 29700 | 29700 | 29700 | 29600 | 3154 |
| 332 | 20240116 | 135100 | 17840806700 | 29650 | 29650 | 29650 | 29600 | 1052 |
| 333 | 20240116 | 135000 | 17809632650 | 29650 | 29600 | 29650 | 29600 | 394 |
| 334 | 20240116 | 134900 | 17797969800 | 29600 | 29650 | 29700 | 29550 | 6726 |
| 335 | 20240116 | 134800 | 17599182400 | 29650 | 29750 | 29750 | 29550 | 13447 |
| 336 | 20240116 | 134700 | 17201183950 | 29750 | 29750 | 29800 | 29750 | 687 |
| 337 | 20240116 | 134600 | 17180740500 | 29700 | 29800 | 29800 | 29700 | 1057 |
| 338 | 20240116 | 134500 | 17149332350 | 29800 | 29750 | 29800 | 29700 | 781 |
| 339 | 20240116 | 134400 | 17126107300 | 29800 | 29750 | 29850 | 29650 | 5917 |
| 340 | 20240116 | 134300 | 16950399250 | 29700 | 29800 | 29850 | 29700 | 5615 |
| 341 | 20240116 | 134200 | 16783507700 | 29800 | 29800 | 29850 | 29750 | 4958 |
| 342 | 20240116 | 134100 | 16635867300 | 29850 | 29800 | 29900 | 29800 | 339 |
| 343 | 20240116 | 134000 | 16625752100 | 29800 | 29800 | 29850 | 29800 | 450 |
| 344 | 20240116 | 133900 | 16612337450 | 29850 | 29800 | 29850 | 29800 | 338 |
| 345 | 20240116 | 133800 | 16602261600 | 29800 | 29800 | 29900 | 29800 | 168 |
| 346 | 20240116 | 133700 | 16597250550 | 29800 | 29850 | 29900 | 29800 | 570 |
| 347 | 20240116 | 133600 | 16580239600 | 29850 | 29900 | 29900 | 29800 | 424 |
| 348 | 20240116 | 133500 | 16567580300 | 29850 | 29850 | 29900 | 29850 | 438 |
| 349 | 20240116 | 133400 | 16554505100 | 29900 | 29850 | 29900 | 29850 | 403 |
| 350 | 20240116 | 133300 | 16542469650 | 29850 | 29900 | 29950 | 29850 | 496 |
| 351 | 20240116 | 133200 | 16527657500 | 29900 | 29950 | 29950 | 29850 | 557 |
| 352 | 20240116 | 133100 | 16511014300 | 29900 | 29850 | 29950 | 29850 | 151 |
| 353 | 20240116 | 133000 | 16506504700 | 29850 | 29900 | 29950 | 29850 | 423 |
| 354 | 20240116 | 132900 | 16493865400 | 29900 | 29850 | 29900 | 29850 | 839 |
| 355 | 20240116 | 132800 | 16468807450 | 29850 | 29850 | 29900 | 29850 | 254 |
| 356 | 20240116 | 132700 | 16461224600 | 29850 | 29900 | 29900 | 29850 | 461 |
| 357 | 20240116 | 132600 | 16447461600 | 29850 | 29900 | 29900 | 29850 | 412 |
| 358 | 20240116 | 132500 | 16435155950 | 29900 | 29850 | 29900 | 29850 | 453 |
| 359 | 20240116 | 132400 | 16421631750 | 29850 | 29900 | 29900 | 29850 | 386 |
| 360 | 20240116 | 132300 | 16410100000 | 29900 | 29900 | 29950 | 29900 | 496 |
| 361 | 20240116 | 132200 | 16395267450 | 29900 | 29900 | 29900 | 29850 | 644 |
| 362 | 20240116 | 132100 | 16376034500 | 29900 | 29850 | 29900 | 29850 | 632 |
| 363 | 20240116 | 132000 | 16357156850 | 29850 | 29900 | 29900 | 29850 | 547 |
| 364 | 20240116 | 131900 | 16340821300 | 29850 | 29850 | 29900 | 29850 | 304 |
| 365 | 20240116 | 131800 | 16331746650 | 29850 | 29800 | 29850 | 29800 | 858 |
| 366 | 20240116 | 131700 | 16306136550 | 29800 | 29850 | 29900 | 29800 | 1523 |
| 367 | 20240116 | 131600 | 16260687500 | 29900 | 29900 | 29900 | 29850 | 625 |
| 368 | 20240116 | 131500 | 16242020400 | 29900 | 29900 | 29950 | 29900 | 346 |
| 369 | 20240116 | 131400 | 16231674950 | 29900 | 29900 | 29900 | 29850 | 556 |
| 370 | 20240116 | 131300 | 16215076200 | 29850 | 29950 | 29950 | 29850 | 819 |
| 371 | 20240116 | 131200 | 16190598600 | 29950 | 29950 | 29950 | 29900 | 541 |
| 372 | 20240116 | 131100 | 16174420350 | 29900 | 29900 | 29950 | 29900 | 249 |
| 373 | 20240116 | 131000 | 16166974550 | 29900 | 29950 | 29950 | 29900 | 444 |
| 374 | 20240116 | 130900 | 16153697800 | 29900 | 29900 | 29950 | 29900 | 405 |
| 375 | 20240116 | 130800 | 16141586500 | 29950 | 29950 | 29950 | 29900 | 992 |
| 376 | 20240116 | 130700 | 16111923450 | 29900 | 29950 | 30000 | 29900 | 519 |
| 377 | 20240116 | 130600 | 16096380350 | 30000 | 29950 | 30000 | 29950 | 273 |
| 378 | 20240116 | 130500 | 16088202550 | 29950 | 30000 | 30050 | 29950 | 246 |
| 379 | 20240116 | 130400 | 16080827000 | 29950 | 30000 | 30000 | 29950 | 1395 |
| 380 | 20240116 | 130300 | 16039021150 | 30000 | 30000 | 30000 | 29950 | 407 |
| 381 | 20240116 | 130200 | 16026819350 | 30000 | 30050 | 30100 | 30000 | 1741 |
| 382 | 20240116 | 130100 | 15974556900 | 30000 | 30000 | 30050 | 30000 | 625 |
| 383 | 20240116 | 130000 | 15955796600 | 30000 | 30050 | 30100 | 30000 | 728 |
| 384 | 20240116 | 125900 | 15933932100 | 30050 | 30100 | 30100 | 30000 | 3631 |
| 385 | 20240116 | 125800 | 15824838900 | 30050 | 30100 | 30150 | 30050 | 675 |
| 386 | 20240116 | 125700 | 15804548800 | 30100 | 30150 | 30150 | 30050 | 1272 |
| 387 | 20240116 | 125600 | 15766266650 | 30100 | 30050 | 30150 | 30050 | 385 |
| 388 | 20240116 | 125500 | 15754684700 | 30050 | 30100 | 30150 | 30050 | 223 |
| 389 | 20240116 | 125400 | 15747978250 | 30050 | 30150 | 30150 | 30050 | 651 |
| 390 | 20240116 | 125300 | 15728387700 | 30150 | 30100 | 30150 | 30100 | 267 |
| 391 | 20240116 | 125200 | 15720349650 | 30100 | 30050 | 30150 | 30050 | 559 |
| 392 | 20240116 | 125100 | 15703532100 | 30050 | 30100 | 30150 | 30000 | 423 |
| 393 | 20240116 | 125000 | 15690805700 | 30100 | 30100 | 30100 | 30050 | 327 |
| 394 | 20240116 | 124900 | 15680969650 | 30050 | 30050 | 30100 | 30050 | 468 |
| 395 | 20240116 | 124800 | 15666905550 | 30050 | 30050 | 30100 | 30050 | 880 |
| 396 | 20240116 | 124700 | 15640455550 | 30050 | 30050 | 30050 | 30000 | 820 |
| 397 | 20240116 | 124600 | 15615831850 | 30050 | 30050 | 30050 | 30000 | 327 |
| 398 | 20240116 | 124500 | 15606018000 | 30100 | 30100 | 30100 | 30050 | 827 |
| 399 | 20240116 | 124400 | 15581163800 | 30050 | 30100 | 30100 | 30050 | 437 |
| 400 | 20240116 | 124300 | 15568029250 | 30100 | 30100 | 30100 | 30050 | 327 |
| 401 | 20240116 | 124200 | 15558189900 | 30100 | 30100 | 30150 | 30100 | 223 |
| 402 | 20240116 | 124100 | 15551475400 | 30050 | 30100 | 30150 | 30050 | 560 |
| 403 | 20240116 | 124000 | 15534628700 | 30100 | 30150 | 30150 | 30100 | 779 |
| 404 | 20240116 | 123900 | 15511167100 | 30100 | 30150 | 30150 | 30100 | 321 |
| 405 | 20240116 | 123800 | 15501493300 | 30150 | 30100 | 30200 | 30100 | 834 |
| 406 | 20240116 | 123700 | 15476350300 | 30100 | 30150 | 30300 | 30100 | 957 |
| 407 | 20240116 | 123600 | 15447488900 | 30150 | 30150 | 30200 | 30100 | 452 |
| 408 | 20240116 | 123500 | 15433860350 | 30150 | 30100 | 30200 | 30100 | 288 |
| 409 | 20240116 | 123400 | 15425182250 | 30100 | 30250 | 30300 | 30100 | 2056 |
| 410 | 20240116 | 123300 | 15363121150 | 30200 | 30200 | 30300 | 30200 | 555 |
| 411 | 20240116 | 123200 | 15346351800 | 30200 | 30200 | 30250 | 30200 | 214 |
| 412 | 20240116 | 123100 | 15339886800 | 30200 | 30300 | 30300 | 30200 | 1153 |
| 413 | 20240116 | 123000 | 15305023050 | 30300 | 30400 | 30400 | 30250 | 1387 |
| 414 | 20240116 | 122900 | 15262992600 | 30400 | 30400 | 30400 | 30300 | 9556 |
| 415 | 20240116 | 122800 | 14972861550 | 30350 | 30350 | 30400 | 30350 | 965 |
| 416 | 20240116 | 122700 | 14943556300 | 30350 | 30350 | 30400 | 30300 | 1445 |
| 417 | 20240116 | 122600 | 14899698600 | 30350 | 30300 | 30350 | 30300 | 457 |
| 418 | 20240116 | 122500 | 14885847050 | 30300 | 30250 | 30350 | 30200 | 1846 |
| 419 | 20240116 | 122400 | 14829924350 | 30250 | 30200 | 30300 | 30200 | 2651 |
| 420 | 20240116 | 122300 | 14749713900 | 30200 | 30150 | 30250 | 30150 | 373 |
| 421 | 20240116 | 122200 | 14738454200 | 30200 | 30200 | 30250 | 30150 | 249 |
| 422 | 20240116 | 122100 | 14730935500 | 30200 | 30200 | 30250 | 30150 | 459 |
| 423 | 20240116 | 122000 | 14717080500 | 30150 | 30150 | 30250 | 30150 | 363 |
| 424 | 20240116 | 121900 | 14706128900 | 30200 | 30200 | 30200 | 30150 | 352 |
| 425 | 20240116 | 121800 | 14695500200 | 30200 | 30200 | 30250 | 30200 | 348 |
| 426 | 20240116 | 121700 | 14684989950 | 30200 | 30200 | 30250 | 30200 | 428 |
| 427 | 20240116 | 121600 | 14672062250 | 30200 | 30200 | 30250 | 30150 | 216 |
| 428 | 20240116 | 121500 | 14665541150 | 30200 | 30150 | 30250 | 30150 | 900 |
| 429 | 20240116 | 121400 | 14638365850 | 30150 | 30150 | 30200 | 30150 | 428 |
| 430 | 20240116 | 121300 | 14625459500 | 30200 | 30200 | 30200 | 30050 | 1878 |
| 431 | 20240116 | 121200 | 14568762600 | 30150 | 30150 | 30200 | 30150 | 608 |
| 432 | 20240116 | 121100 | 14550429200 | 30150 | 30200 | 30200 | 30150 | 518 |
| 433 | 20240116 | 121000 | 14534807350 | 30150 | 30050 | 30250 | 30050 | 4252 |
| 434 | 20240116 | 120900 | 14406616600 | 30050 | 29950 | 30100 | 29950 | 661 |
| 435 | 20240116 | 120800 | 14386757500 | 30000 | 30050 | 30050 | 30000 | 768 |
| 436 | 20240116 | 120700 | 14363715050 | 30000 | 30050 | 30050 | 30000 | 260 |
| 437 | 20240116 | 120600 | 14355910700 | 30050 | 29950 | 30100 | 29950 | 416 |
| 438 | 20240116 | 120500 | 14343415800 | 29950 | 29950 | 30000 | 29950 | 357 |
| 439 | 20240116 | 120400 | 14332722400 | 29950 | 29950 | 30000 | 29950 | 401 |
| 440 | 20240116 | 120300 | 14320709150 | 29950 | 30000 | 30000 | 29950 | 392 |
| 441 | 20240116 | 120200 | 14308961250 | 30000 | 30050 | 30050 | 30000 | 305 |
| 442 | 20240116 | 120100 | 14299808900 | 30000 | 30000 | 30050 | 29950 | 1072 |
| 443 | 20240116 | 120000 | 14267643000 | 30000 | 30050 | 30050 | 30000 | 349 |
| 444 | 20240116 | 115900 | 14257165350 | 30000 | 29950 | 30050 | 29950 | 235 |
| 445 | 20240116 | 115800 | 14250115250 | 29950 | 29950 | 30000 | 29950 | 593 |
| 446 | 20240116 | 115700 | 14232341850 | 30000 | 30000 | 30000 | 29950 | 370 |
| 447 | 20240116 | 115600 | 14221256650 | 29950 | 29950 | 30000 | 29950 | 427 |
| 448 | 20240116 | 115500 | 14208453500 | 30000 | 29950 | 30000 | 29950 | 344 |
| 449 | 20240116 | 115400 | 14198146450 | 29950 | 29950 | 30000 | 29950 | 359 |
| 450 | 20240116 | 115300 | 14187389200 | 29950 | 30000 | 30000 | 29950 | 589 |
| 451 | 20240116 | 115200 | 14169735750 | 30000 | 30000 | 30000 | 29950 | 251 |
| 452 | 20240116 | 115100 | 14162211800 | 30000 | 30000 | 30050 | 29950 | 498 |
| 453 | 20240116 | 115000 | 14147272400 | 30000 | 30050 | 30050 | 30000 | 214 |
| 454 | 20240116 | 114900 | 14140847850 | 30000 | 30050 | 30100 | 30000 | 3072 |
| 455 | 20240116 | 114800 | 14048672050 | 30050 | 30100 | 30100 | 30050 | 750 |
| 456 | 20240116 | 114700 | 14026131100 | 30100 | 30050 | 30100 | 30000 | 955 |
| 457 | 20240116 | 114600 | 13997459600 | 30050 | 30050 | 30100 | 30000 | 399 |
| 458 | 20240116 | 114500 | 13985483350 | 30000 | 30050 | 30100 | 30000 | 861 |
| 459 | 20240116 | 114400 | 13959612300 | 30050 | 30100 | 30150 | 30050 | 801 |
| 460 | 20240116 | 114300 | 13935503400 | 30100 | 30050 | 30150 | 30050 | 1290 |
| 461 | 20240116 | 114200 | 13896674650 | 30050 | 30050 | 30100 | 30050 | 323 |
| 462 | 20240116 | 114100 | 13886965050 | 30050 | 30050 | 30100 | 30050 | 858 |
| 463 | 20240116 | 114000 | 13861176550 | 30100 | 30100 | 30100 | 30050 | 773 |
| 464 | 20240116 | 113900 | 13837923150 | 30050 | 30050 | 30100 | 30000 | 493 |
| 465 | 20240116 | 113800 | 13823097850 | 30000 | 30050 | 30050 | 30000 | 516 |
| 466 | 20240116 | 113700 | 13807608350 | 30050 | 30100 | 30100 | 30000 | 716 |
| 467 | 20240116 | 113600 | 13786082600 | 30100 | 30050 | 30150 | 30050 | 1033 |
| 468 | 20240116 | 113500 | 13755003700 | 30050 | 30050 | 30100 | 30050 | 775 |
| 469 | 20240116 | 113400 | 13731711850 | 30050 | 30100 | 30100 | 30050 | 1794 |
| 470 | 20240116 | 113300 | 13677799400 | 30100 | 30100 | 30150 | 30050 | 619 |
| 471 | 20240116 | 113200 | 13659169400 | 30050 | 30100 | 30100 | 30050 | 861 |
| 472 | 20240116 | 113100 | 13633267850 | 30050 | 30100 | 30100 | 30050 | 862 |
| 473 | 20240116 | 113000 | 13607341200 | 30150 | 30100 | 30150 | 30100 | 1174 |
| 474 | 20240116 | 112900 | 13571956350 | 30100 | 30150 | 30150 | 30100 | 1751 |
| 475 | 20240116 | 112800 | 13519175550 | 30150 | 30050 | 30150 | 30050 | 1286 |
| 476 | 20240116 | 112700 | 13480486700 | 30100 | 30100 | 30100 | 30050 | 857 |
| 477 | 20240116 | 112600 | 13454698300 | 30100 | 30150 | 30150 | 30100 | 251 |
| 478 | 20240116 | 112500 | 13447136600 | 30100 | 30100 | 30150 | 30100 | 586 |
| 479 | 20240116 | 112400 | 13429497350 | 30150 | 30100 | 30150 | 30100 | 1554 |
| 480 | 20240116 | 112300 | 13382698700 | 30150 | 30150 | 30200 | 30100 | 1061 |
| 481 | 20240116 | 112200 | 13350710400 | 30150 | 30100 | 30200 | 30100 | 895 |
| 482 | 20240116 | 112100 | 13323750900 | 30100 | 30150 | 30200 | 30100 | 1717 |
| 483 | 20240116 | 112000 | 13271995150 | 30100 | 30100 | 30200 | 30100 | 1800 |
| 484 | 20240116 | 111900 | 13217738700 | 30100 | 30100 | 30150 | 30050 | 2020 |
| 485 | 20240116 | 111800 | 13156935750 | 30100 | 30050 | 30100 | 30050 | 456 |
| 486 | 20240116 | 111700 | 13143232200 | 30100 | 30050 | 30100 | 30050 | 350 |
| 487 | 20240116 | 111600 | 13132712250 | 30100 | 30050 | 30100 | 30050 | 233 |
| 488 | 20240116 | 111500 | 13125704500 | 30050 | 30050 | 30100 | 30050 | 508 |
| 489 | 20240116 | 111400 | 13110436500 | 30050 | 30050 | 30100 | 30050 | 1438 |
| 490 | 20240116 | 111300 | 13067217250 | 30050 | 30050 | 30050 | 30000 | 2139 |
| 491 | 20240116 | 111200 | 13002943700 | 30000 | 30000 | 30050 | 30000 | 482 |
| 492 | 20240116 | 111100 | 12988481700 | 30000 | 30000 | 30050 | 29950 | 438 |
| 493 | 20240116 | 111000 | 12975348300 | 30000 | 30000 | 30050 | 30000 | 260 |
| 494 | 20240116 | 110900 | 12967548000 | 30000 | 30050 | 30050 | 30000 | 1175 |
| 495 | 20240116 | 110800 | 12932259500 | 30050 | 30000 | 30050 | 30000 | 405 |
| 496 | 20240116 | 110700 | 12920106150 | 30000 | 30050 | 30050 | 30000 | 996 |
| 497 | 20240116 | 110600 | 12890224600 | 30000 | 30000 | 30050 | 29950 | 260 |
| 498 | 20240116 | 110500 | 12882425150 | 30050 | 30000 | 30050 | 29950 | 640 |
| 499 | 20240116 | 110400 | 12863225150 | 30050 | 30000 | 30050 | 29950 | 406 |
| 500 | 20240116 | 110300 | 12851048050 | 30050 | 29950 | 30050 | 29950 | 267 |
| 501 | 20240116 | 110200 | 12843044050 | 29950 | 30000 | 30050 | 29950 | 612 |
| 502 | 20240116 | 110100 | 12824702900 | 30000 | 30000 | 30000 | 29950 | 983 |
| 503 | 20240116 | 110000 | 12795230750 | 30000 | 29950 | 30000 | 29950 | 177 |
| 504 | 20240116 | 105900 | 12789926700 | 29950 | 29950 | 30000 | 29950 | 393 |
| 505 | 20240116 | 105800 | 12778149550 | 30000 | 29900 | 30000 | 29900 | 778 |
| 506 | 20240116 | 105700 | 12754850400 | 29950 | 29900 | 29950 | 29900 | 897 |
| 507 | 20240116 | 105600 | 12728007150 | 29950 | 29900 | 29950 | 29900 | 365 |
| 508 | 20240116 | 105500 | 12717079650 | 29950 | 30000 | 30050 | 29900 | 1665 |
| 509 | 20240116 | 105400 | 12667170100 | 29950 | 29950 | 30050 | 29900 | 17542 |
| 510 | 20240116 | 105300 | 12141086150 | 29950 | 29800 | 29950 | 29800 | 1760 |
| 511 | 20240116 | 105200 | 12088484150 | 29800 | 29750 | 29800 | 29750 | 1723 |
| 512 | 20240116 | 105100 | 12037159200 | 29750 | 29750 | 29800 | 29700 | 533 |
| 513 | 20240116 | 105000 | 12021302850 | 29750 | 29700 | 29800 | 29700 | 531 |
| 514 | 20240116 | 104900 | 12005505950 | 29750 | 29800 | 29800 | 29700 | 591 |
| 515 | 20240116 | 104800 | 11987933250 | 29750 | 29650 | 29750 | 29650 | 2560 |
| 516 | 20240116 | 104700 | 11911848000 | 29700 | 29650 | 29700 | 29650 | 2836 |
| 517 | 20240116 | 104600 | 11827670950 | 29650 | 29650 | 29700 | 29650 | 366 |
| 518 | 20240116 | 104500 | 11816816100 | 29650 | 29650 | 29700 | 29650 | 839 |
| 519 | 20240116 | 104400 | 11791937750 | 29650 | 29700 | 29700 | 29650 | 295 |
| 520 | 20240116 | 104300 | 11783186200 | 29650 | 29700 | 29700 | 29650 | 301 |
| 521 | 20240116 | 104200 | 11774256800 | 29650 | 29650 | 29700 | 29650 | 744 |
| 522 | 20240116 | 104100 | 11752190750 | 29650 | 29650 | 29650 | 29600 | 522 |
| 523 | 20240116 | 104000 | 11736725950 | 29650 | 29650 | 29650 | 29600 | 1263 |
| 524 | 20240116 | 103900 | 11699289200 | 29650 | 29650 | 29700 | 29650 | 478 |
| 525 | 20240116 | 103800 | 11685113050 | 29650 | 29600 | 29700 | 29600 | 721 |
| 526 | 20240116 | 103700 | 11663737600 | 29600 | 29600 | 29650 | 29600 | 246 |
| 527 | 20240116 | 103600 | 11656445800 | 29650 | 29700 | 29700 | 29600 | 643 |
| 528 | 20240116 | 103500 | 11637379000 | 29750 | 29650 | 29750 | 29650 | 864 |
| 529 | 20240116 | 103400 | 11611721450 | 29700 | 29650 | 29700 | 29600 | 1700 |
| 530 | 20240116 | 103300 | 11561319600 | 29650 | 29650 | 29650 | 29600 | 250 |
| 531 | 20240116 | 103200 | 11553913600 | 29600 | 29600 | 29650 | 29600 | 586 |
| 532 | 20240116 | 103100 | 11536563000 | 29600 | 29550 | 29650 | 29550 | 1623 |
| 533 | 20240116 | 103000 | 11488507200 | 29550 | 29550 | 29600 | 29500 | 183 |
| 534 | 20240116 | 102900 | 11483097550 | 29500 | 29550 | 29600 | 29500 | 690 |
| 535 | 20240116 | 102800 | 11462702500 | 29550 | 29550 | 29600 | 29500 | 656 |
| 536 | 20240116 | 102700 | 11443310550 | 29550 | 29550 | 29600 | 29500 | 1371 |
| 537 | 20240116 | 102600 | 11402798150 | 29550 | 29600 | 29600 | 29550 | 2796 |
| 538 | 20240116 | 102500 | 11320129700 | 29600 | 29650 | 29650 | 29600 | 963 |
| 539 | 20240116 | 102400 | 11291620400 | 29650 | 29600 | 29650 | 29600 | 1629 |
| 540 | 20240116 | 102300 | 11243399450 | 29600 | 29600 | 29600 | 29550 | 520 |
| 541 | 20240116 | 102200 | 11228027800 | 29600 | 29650 | 29650 | 29550 | 2411 |
| 542 | 20240116 | 102100 | 11156676900 | 29650 | 29700 | 29700 | 29600 | 1732 |
| 543 | 20240116 | 102000 | 11105358050 | 29700 | 29650 | 29700 | 29650 | 1167 |
| 544 | 20240116 | 101900 | 11070743550 | 29650 | 29600 | 29700 | 29600 | 1662 |
| 545 | 20240116 | 101800 | 11021432350 | 29600 | 29650 | 29650 | 29600 | 848 |
| 546 | 20240116 | 101700 | 10996298950 | 29650 | 29600 | 29650 | 29600 | 508 |
| 547 | 20240116 | 101600 | 10981238550 | 29650 | 29600 | 29650 | 29600 | 1147 |
| 548 | 20240116 | 101500 | 10947236000 | 29650 | 29700 | 29700 | 29600 | 2404 |
| 549 | 20240116 | 101400 | 10875959600 | 29700 | 29650 | 29700 | 29600 | 2010 |
| 550 | 20240116 | 101300 | 10816350950 | 29650 | 29650 | 29650 | 29600 | 899 |
| 551 | 20240116 | 101200 | 10789705700 | 29600 | 29700 | 29700 | 29600 | 681 |
| 552 | 20240116 | 101100 | 10769513700 | 29700 | 29550 | 29700 | 29550 | 5819 |
| 553 | 20240116 | 101000 | 10597179650 | 29600 | 29600 | 29650 | 29550 | 3903 |
| 554 | 20240116 | 100900 | 10481658600 | 29550 | 29700 | 29700 | 29550 | 1176 |
| 555 | 20240116 | 100800 | 10446846100 | 29700 | 29600 | 29750 | 29500 | 7821 |
| 556 | 20240116 | 100700 | 10214856150 | 29500 | 29600 | 29650 | 29450 | 6952 |
| 557 | 20240116 | 100600 | 10009790800 | 29600 | 29600 | 29650 | 29500 | 31167 |
| 558 | 20240116 | 100500 | 9090039500 | 29600 | 29600 | 29650 | 29600 | 3129 |
| 559 | 20240116 | 100400 | 8997312350 | 29600 | 29600 | 29650 | 29600 | 1059 |
| 560 | 20240116 | 100300 | 8965928800 | 29600 | 29600 | 29650 | 29550 | 11253 |
| 561 | 20240116 | 100200 | 8632926700 | 29600 | 29600 | 29700 | 29550 | 2933 |
| 562 | 20240116 | 100100 | 8545998350 | 29600 | 29600 | 29650 | 29550 | 1109 |
| 563 | 20240116 | 100000 | 8513171750 | 29600 | 29650 | 29650 | 29550 | 949 |
| 564 | 20240116 | 095900 | 8485086300 | 29550 | 29650 | 29700 | 29550 | 6225 |
| 565 | 20240116 | 095800 | 8300713500 | 29550 | 29600 | 29650 | 29550 | 5012 |
| 566 | 20240116 | 095700 | 8152444900 | 29600 | 29650 | 29650 | 29600 | 1530 |
| 567 | 20240116 | 095600 | 8107101900 | 29650 | 29600 | 29700 | 29600 | 1922 |
| 568 | 20240116 | 095500 | 8050109750 | 29650 | 29600 | 29700 | 29550 | 2105 |
| 569 | 20240116 | 095400 | 7987823000 | 29650 | 29700 | 29750 | 29550 | 4757 |
| 570 | 20240116 | 095300 | 7846713700 | 29650 | 29700 | 29800 | 29650 | 3747 |
| 571 | 20240116 | 095200 | 7735285850 | 29700 | 29500 | 29750 | 29500 | 7040 |
| 572 | 20240116 | 095100 | 7526547550 | 29500 | 29650 | 29700 | 29500 | 14759 |
| 573 | 20240116 | 095000 | 7089648350 | 29650 | 29600 | 29700 | 29500 | 17106 |
| 574 | 20240116 | 094900 | 6583873250 | 29600 | 29550 | 29700 | 29550 | 8987 |
| 575 | 20240116 | 094800 | 6317724700 | 29600 | 29550 | 29700 | 29500 | 12234 |
| 576 | 20240116 | 094700 | 5956054950 | 29550 | 29600 | 29700 | 29550 | 15869 |
| 577 | 20240116 | 094600 | 5486118150 | 29600 | 29700 | 29750 | 29600 | 5222 |
| 578 | 20240116 | 094500 | 5331375850 | 29700 | 29800 | 29850 | 29600 | 17559 |
| 579 | 20240116 | 094400 | 4809209550 | 29800 | 30050 | 30050 | 29800 | 5305 |
| 580 | 20240116 | 094300 | 4650566650 | 29950 | 29900 | 30100 | 29800 | 10114 |
| 581 | 20240116 | 094200 | 4347231400 | 29900 | 29800 | 29950 | 29750 | 4500 |
| 582 | 20240116 | 094100 | 4212876500 | 29800 | 29850 | 29950 | 29750 | 11260 |
| 583 | 20240116 | 094000 | 3877179650 | 29850 | 29900 | 29950 | 29800 | 7676 |
| 584 | 20240116 | 093900 | 3648155200 | 29900 | 30000 | 30000 | 29850 | 8701 |
| 585 | 20240116 | 093800 | 3387721700 | 30000 | 30150 | 30150 | 30000 | 11174 |
| 586 | 20240116 | 093700 | 3051924150 | 30150 | 30200 | 30200 | 30100 | 1616 |
| 587 | 20240116 | 093600 | 3003194700 | 30200 | 30150 | 30200 | 30150 | 606 |
| 588 | 20240116 | 093500 | 2984905100 | 30150 | 30150 | 30250 | 30100 | 1800 |
| 589 | 20240116 | 093400 | 2930659600 | 30150 | 30200 | 30200 | 30100 | 5415 |
| 590 | 20240116 | 093300 | 2767522650 | 30200 | 30200 | 30250 | 30150 | 3056 |
| 591 | 20240116 | 093200 | 2675293950 | 30200 | 30150 | 30250 | 30150 | 522 |
| 592 | 20240116 | 093100 | 2659529900 | 30150 | 30250 | 30250 | 30150 | 1887 |
| 593 | 20240116 | 093000 | 2602525000 | 30250 | 30200 | 30250 | 30150 | 4742 |
| 594 | 20240116 | 092900 | 2459238500 | 30150 | 30200 | 30250 | 30150 | 2991 |
| 595 | 20240116 | 092800 | 2368916000 | 30200 | 30250 | 30250 | 30200 | 1419 |
| 596 | 20240116 | 092700 | 2326010700 | 30250 | 30250 | 30300 | 30250 | 968 |
| 597 | 20240116 | 092600 | 2296724250 | 30250 | 30400 | 30400 | 30250 | 853 |
| 598 | 20240116 | 092500 | 2270875950 | 30250 | 30300 | 30350 | 30250 | 2167 |
| 599 | 20240116 | 092400 | 2205179250 | 30350 | 30350 | 30350 | 30300 | 387 |
| 600 | 20240116 | 092300 | 2193452800 | 30300 | 30250 | 30350 | 30250 | 1127 |
| 601 | 20240116 | 092200 | 2159338550 | 30250 | 30350 | 30350 | 30250 | 4776 |
| 602 | 20240116 | 092100 | 2014629750 | 30300 | 30350 | 30400 | 30300 | 4578 |
| 603 | 20240116 | 092000 | 1875684050 | 30350 | 30400 | 30400 | 30350 | 645 |
| 604 | 20240116 | 091900 | 1856102000 | 30400 | 30450 | 30450 | 30350 | 2081 |
| 605 | 20240116 | 091800 | 1792843200 | 30450 | 30450 | 30450 | 30450 | 1683 |
| 606 | 20240116 | 091700 | 1741595850 | 30450 | 30500 | 30600 | 30400 | 1262 |
| 607 | 20240116 | 091600 | 1703162750 | 30450 | 30450 | 30600 | 30450 | 372 |
| 608 | 20240116 | 091500 | 1691833950 | 30500 | 30650 | 30650 | 30450 | 1454 |
| 609 | 20240116 | 091400 | 1647396450 | 30650 | 30450 | 30650 | 30400 | 5155 |
| 610 | 20240116 | 091300 | 1490009300 | 30450 | 30350 | 30450 | 30350 | 204 |
| 611 | 20240116 | 091200 | 1483808850 | 30350 | 30300 | 30350 | 30300 | 737 |
| 612 | 20240116 | 091100 | 1461446150 | 30300 | 30400 | 30500 | 30300 | 2933 |
| 613 | 20240116 | 091000 | 1372380900 | 30400 | 30500 | 30550 | 30350 | 7722 |
| 614 | 20240116 | 090900 | 1137419350 | 30550 | 30500 | 30550 | 30450 | 2471 |
| 615 | 20240116 | 090800 | 1062042500 | 30450 | 30450 | 30450 | 30400 | 2693 |
| 616 | 20240116 | 090700 | 980104350 | 30450 | 30400 | 30500 | 30350 | 2385 |
| 617 | 20240116 | 090600 | 907589700 | 30450 | 30450 | 30500 | 30450 | 1292 |
| 618 | 20240116 | 090500 | 868242500 | 30450 | 30650 | 30650 | 30450 | 3676 |
| 619 | 20240116 | 090400 | 756054700 | 30600 | 30600 | 30650 | 30550 | 3206 |
| 620 | 20240116 | 090300 | 657954900 | 30600 | 30650 | 30700 | 30550 | 3532 |
| 621 | 20240116 | 090200 | 549838100 | 30650 | 30500 | 30650 | 30450 | 3552 |
| 622 | 20240116 | 090100 | 441321050 | 30450 | 30350 | 30450 | 30350 | 2509 |
| 623 | 20240116 | 090000 | 364950550 | 30350 | 30400 | 30450 | 30350 | 11984 |