34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240117 | 192600 | 17270126700 | 27300 | 27300 | 27300 | 27300 | 6556 |
| 3 | 20240117 | 192500 | 17270126700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 4 | 20240117 | 192400 | 17270126700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 5 | 20240117 | 192300 | 17270126700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 6 | 20240117 | 192200 | 17270126700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 7 | 20240117 | 192100 | 17270126700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 8 | 20240117 | 192000 | 17270126700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 9 | 20240117 | 191900 | 17270126700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 10 | 20240117 | 191800 | 17270126700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 11 | 20240117 | 191700 | 17270126700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 12 | 20240117 | 191600 | 17270126700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 13 | 20240117 | 191500 | 17270126700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 14 | 20240117 | 191400 | 17270126700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 15 | 20240117 | 191300 | 17270126700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 16 | 20240117 | 191200 | 17270126700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 17 | 20240117 | 191100 | 17270126700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 18 | 20240117 | 191000 | 17270126700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 19 | 20240117 | 190900 | 17270126700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 20 | 20240117 | 190800 | 17270126700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 21 | 20240117 | 190700 | 17270126700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 22 | 20240117 | 190600 | 17270126700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 23 | 20240117 | 190500 | 17270126700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 24 | 20240117 | 190400 | 17270126700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 25 | 20240117 | 190300 | 17270126700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 26 | 20240117 | 190200 | 17270126700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 27 | 20240117 | 190100 | 17270126700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 28 | 20240117 | 190000 | 17270126700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 29 | 20240117 | 185900 | 17270126700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 30 | 20240117 | 185800 | 17270126700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 31 | 20240117 | 185700 | 17270126700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 32 | 20240117 | 185600 | 17270126700 | 27300 | 27300 | 27300 | 27300 | 6556 |
| 33 | 20240117 | 185500 | 17270126700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 34 | 20240117 | 185400 | 17270126700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 35 | 20240117 | 185300 | 17270126700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 36 | 20240117 | 185200 | 17270126700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 37 | 20240117 | 185100 | 17270126700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 38 | 20240117 | 185000 | 17270126700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 39 | 20240117 | 184900 | 17270126700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 40 | 20240117 | 184800 | 17270126700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 41 | 20240117 | 184700 | 17270126700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 42 | 20240117 | 184600 | 17270126700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 43 | 20240117 | 184500 | 17270126700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 44 | 20240117 | 184400 | 17270126700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 45 | 20240117 | 184300 | 17270126700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 46 | 20240117 | 184200 | 17270126700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 47 | 20240117 | 184100 | 17270126700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 48 | 20240117 | 184000 | 17270126700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 49 | 20240117 | 183900 | 17270126700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 50 | 20240117 | 183800 | 17270126700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 51 | 20240117 | 183700 | 17270126700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 52 | 20240117 | 183600 | 17270126700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 53 | 20240117 | 183500 | 17270126700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 54 | 20240117 | 183400 | 17270126700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 55 | 20240117 | 183300 | 17270126700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 56 | 20240117 | 183200 | 17270126700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 57 | 20240117 | 183100 | 17270126700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 58 | 20240117 | 183000 | 17270126700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 59 | 20240117 | 182900 | 17270126700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 60 | 20240117 | 182800 | 17270126700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 61 | 20240117 | 182700 | 17270126700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 62 | 20240117 | 182600 | 17270126700 | 27300 | 27300 | 27300 | 27300 | 6556 |
| 63 | 20240117 | 182500 | 17270126700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 64 | 20240117 | 182400 | 17270126700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 65 | 20240117 | 182300 | 17270126700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 66 | 20240117 | 182200 | 17270126700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 67 | 20240117 | 182100 | 17270126700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 68 | 20240117 | 182000 | 17270126700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 69 | 20240117 | 181900 | 17270126700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 70 | 20240117 | 181800 | 17270126700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 71 | 20240117 | 181700 | 17270126700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 72 | 20240117 | 181600 | 17270126700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 73 | 20240117 | 181500 | 17270126700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 74 | 20240117 | 181400 | 17270126700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 75 | 20240117 | 181300 | 17270126700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 76 | 20240117 | 181200 | 17270126700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 77 | 20240117 | 181100 | 17270126700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 78 | 20240117 | 181000 | 17270126700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 79 | 20240117 | 180900 | 17270126700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 80 | 20240117 | 180800 | 17270126700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 81 | 20240117 | 180700 | 17270126700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 82 | 20240117 | 180600 | 17270126700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 83 | 20240117 | 180500 | 17270126700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 84 | 20240117 | 180400 | 17270126700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 85 | 20240117 | 180300 | 17270126700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 86 | 20240117 | 180200 | 17270126700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 87 | 20240117 | 180100 | 17270126700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 88 | 20240117 | 180000 | 17270126700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 89 | 20240117 | 175900 | 17270126700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 90 | 20240117 | 175800 | 17270126700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 91 | 20240117 | 175700 | 17270126700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 92 | 20240117 | 175600 | 17270126700 | 27300 | 27300 | 27300 | 27300 | 6556 |
| 93 | 20240117 | 175500 | 17270126700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 94 | 20240117 | 175400 | 17270126700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 95 | 20240117 | 175300 | 17270126700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 96 | 20240117 | 175200 | 17270126700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 97 | 20240117 | 175100 | 17270126700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 98 | 20240117 | 175000 | 17270126700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 99 | 20240117 | 174900 | 17270126700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 100 | 20240117 | 174800 | 17270126700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 101 | 20240117 | 174700 | 17270126700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 102 | 20240117 | 174600 | 17270126700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 103 | 20240117 | 174500 | 17270126700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 104 | 20240117 | 174400 | 17270126700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 105 | 20240117 | 174300 | 17270126700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 106 | 20240117 | 174200 | 17270126700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 107 | 20240117 | 174100 | 17270126700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 108 | 20240117 | 174000 | 17270126700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 109 | 20240117 | 173900 | 17270126700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 110 | 20240117 | 173800 | 17270126700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 111 | 20240117 | 173700 | 17270126700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 112 | 20240117 | 173600 | 17270126700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 113 | 20240117 | 173500 | 17270126700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 114 | 20240117 | 173400 | 17270126700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 115 | 20240117 | 173300 | 17270126700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 116 | 20240117 | 173200 | 17270126700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 117 | 20240117 | 173100 | 17270126700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 118 | 20240117 | 173000 | 17270126700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 119 | 20240117 | 172900 | 17270126700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 120 | 20240117 | 172800 | 17270126700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 121 | 20240117 | 172700 | 17270126700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 122 | 20240117 | 172600 | 17270126700 | 27300 | 27300 | 27300 | 27300 | 6556 |
| 123 | 20240117 | 172500 | 17270126700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 124 | 20240117 | 172400 | 17270126700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 125 | 20240117 | 172300 | 17270126700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 126 | 20240117 | 172200 | 17270126700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 127 | 20240117 | 172100 | 17270126700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 128 | 20240117 | 172000 | 17270126700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 129 | 20240117 | 171900 | 17270126700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 130 | 20240117 | 171800 | 17270126700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 131 | 20240117 | 171700 | 17270126700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 132 | 20240117 | 171600 | 17270126700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 133 | 20240117 | 171500 | 17270126700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 134 | 20240117 | 171400 | 17270126700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 135 | 20240117 | 171300 | 17270126700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 136 | 20240117 | 171200 | 17270126700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 137 | 20240117 | 171100 | 17270126700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 138 | 20240117 | 171000 | 17270126700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 139 | 20240117 | 170900 | 17270126700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 140 | 20240117 | 170800 | 17270126700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 141 | 20240117 | 170700 | 17270126700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 142 | 20240117 | 170600 | 17270126700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 143 | 20240117 | 170500 | 17270126700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 144 | 20240117 | 170400 | 17270126700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 145 | 20240117 | 170300 | 17270126700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 146 | 20240117 | 170200 | 17270126700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 147 | 20240117 | 170100 | 17270126700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 148 | 20240117 | 170000 | 17270126700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 149 | 20240117 | 165900 | 17270126700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 150 | 20240117 | 165800 | 17270126700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 151 | 20240117 | 165700 | 17270126700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 152 | 20240117 | 165600 | 17270126700 | 27300 | 27300 | 27300 | 27300 | 6556 |
| 153 | 20240117 | 165500 | 17270126700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 154 | 20240117 | 165400 | 17270126700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 155 | 20240117 | 165300 | 17270126700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 156 | 20240117 | 165200 | 17270126700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 157 | 20240117 | 165100 | 17270126700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 158 | 20240117 | 165000 | 17270126700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 159 | 20240117 | 164900 | 17270126700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 160 | 20240117 | 164800 | 17270126700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 161 | 20240117 | 164700 | 17270126700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 162 | 20240117 | 164600 | 17270126700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 163 | 20240117 | 164500 | 17270126700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 164 | 20240117 | 164400 | 17270126700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 165 | 20240117 | 164300 | 17270126700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 166 | 20240117 | 164200 | 17270126700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 167 | 20240117 | 164100 | 17270126700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 168 | 20240117 | 164000 | 17270126700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 169 | 20240117 | 163900 | 17270126700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 170 | 20240117 | 163800 | 17270126700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 171 | 20240117 | 163700 | 17270126700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 172 | 20240117 | 163600 | 17270126700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 173 | 20240117 | 163500 | 17270126700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 174 | 20240117 | 163400 | 17270126700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 175 | 20240117 | 163300 | 17270126700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 176 | 20240117 | 163200 | 17270126700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 177 | 20240117 | 163100 | 17270126700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 178 | 20240117 | 163000 | 17270126700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 179 | 20240117 | 162900 | 17270126700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 180 | 20240117 | 162800 | 17270126700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 181 | 20240117 | 162700 | 17270126700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 182 | 20240117 | 162600 | 17270126700 | 27300 | 27300 | 27300 | 27300 | 6556 |
| 183 | 20240117 | 162500 | 17270126700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 184 | 20240117 | 162400 | 17270126700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 185 | 20240117 | 162300 | 17270126700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 186 | 20240117 | 162200 | 17270126700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 187 | 20240117 | 162100 | 17270126700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 188 | 20240117 | 162000 | 17270126700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 189 | 20240117 | 161900 | 17270126700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 190 | 20240117 | 161800 | 17270126700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 191 | 20240117 | 161700 | 17270126700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 192 | 20240117 | 161600 | 17270126700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 193 | 20240117 | 161500 | 17270126700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 194 | 20240117 | 161400 | 17270126700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 195 | 20240117 | 161300 | 17270126700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 196 | 20240117 | 161200 | 17270126700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 197 | 20240117 | 161100 | 17270126700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 198 | 20240117 | 161000 | 17270126700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 199 | 20240117 | 160900 | 17270126700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 200 | 20240117 | 160800 | 17270126700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 201 | 20240117 | 160700 | 17270126700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 202 | 20240117 | 160600 | 17270126700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 203 | 20240117 | 160500 | 17270126700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 204 | 20240117 | 160400 | 17270126700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 205 | 20240117 | 160300 | 17270126700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 206 | 20240117 | 160200 | 17270126700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 207 | 20240117 | 160100 | 17270126700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 208 | 20240117 | 160000 | 17270126700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 209 | 20240117 | 155900 | 17270126700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 210 | 20240117 | 155800 | 17270126700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 211 | 20240117 | 155700 | 17270126700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 212 | 20240117 | 155600 | 17270126700 | 27300 | 27300 | 27300 | 27300 | 6556 |
| 213 | 20240117 | 155500 | 17270126700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 214 | 20240117 | 155400 | 17270126700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 215 | 20240117 | 155300 | 17270126700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 216 | 20240117 | 155200 | 17270126700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 217 | 20240117 | 155100 | 17270126700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 218 | 20240117 | 155000 | 17270126700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 219 | 20240117 | 154900 | 17270126700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 220 | 20240117 | 154800 | 17270126700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 221 | 20240117 | 154700 | 17270126700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 222 | 20240117 | 154600 | 17270126700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 223 | 20240117 | 154500 | 17270126700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 224 | 20240117 | 154400 | 17270126700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 225 | 20240117 | 154300 | 17270126700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 226 | 20240117 | 154200 | 17270126700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 227 | 20240117 | 154100 | 17270126700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 228 | 20240117 | 154000 | 17270126700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 229 | 20240117 | 153900 | 17270126700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 230 | 20240117 | 153800 | 17270126700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 231 | 20240117 | 153700 | 17270126700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 232 | 20240117 | 153600 | 17270126700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 233 | 20240117 | 153500 | 17270126700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 234 | 20240117 | 153400 | 17270126700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 235 | 20240117 | 153300 | 17270126700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 236 | 20240117 | 153200 | 17270126700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 237 | 20240117 | 153100 | 17270126700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 238 | 20240117 | 153000 | 17270126700 | 27300 | 27300 | 27300 | 27300 | 6556 |
| 239 | 20240117 | 152900 | 17091147900 | 27500 | 27500 | 27500 | 27500 | 0 |
| 240 | 20240117 | 152800 | 17091147900 | 27500 | 27500 | 27500 | 27500 | 0 |
| 241 | 20240117 | 152700 | 17091147900 | 27500 | 27500 | 27500 | 27500 | 0 |
| 242 | 20240117 | 152600 | 17091147900 | 27500 | 27500 | 27500 | 27500 | 0 |
| 243 | 20240117 | 152500 | 17091147900 | 27500 | 27500 | 27500 | 27500 | 0 |
| 244 | 20240117 | 152400 | 17091147900 | 27500 | 27500 | 27500 | 27500 | 0 |
| 245 | 20240117 | 152300 | 17091147900 | 27500 | 27500 | 27500 | 27500 | 0 |
| 246 | 20240117 | 152200 | 17091147900 | 27500 | 27500 | 27500 | 27500 | 0 |
| 247 | 20240117 | 152100 | 17091147900 | 27500 | 27500 | 27500 | 27500 | 0 |
| 248 | 20240117 | 152000 | 17091147900 | 27500 | 27500 | 27500 | 27500 | 0 |
| 249 | 20240117 | 151900 | 17091147900 | 27500 | 27350 | 27500 | 27300 | 2111 |
| 250 | 20240117 | 151800 | 17033320400 | 27400 | 27450 | 27450 | 27300 | 1802 |
| 251 | 20240117 | 151700 | 16984084450 | 27400 | 27400 | 27500 | 27300 | 1142 |
| 252 | 20240117 | 151600 | 16952784700 | 27500 | 27550 | 27550 | 27400 | 1079 |
| 253 | 20240117 | 151500 | 16923097550 | 27550 | 27650 | 27650 | 27450 | 2856 |
| 254 | 20240117 | 151400 | 16844393550 | 27650 | 27500 | 27650 | 27450 | 1651 |
| 255 | 20240117 | 151300 | 16798894600 | 27500 | 27600 | 27600 | 27500 | 1404 |
| 256 | 20240117 | 151200 | 16760212300 | 27600 | 27500 | 27600 | 27400 | 1789 |
| 257 | 20240117 | 151100 | 16711004750 | 27550 | 27350 | 27600 | 27350 | 2170 |
| 258 | 20240117 | 151000 | 16651321050 | 27350 | 27550 | 27700 | 27350 | 5120 |
| 259 | 20240117 | 150900 | 16510131750 | 27600 | 27450 | 27600 | 27400 | 3285 |
| 260 | 20240117 | 150800 | 16419789100 | 27400 | 27350 | 27400 | 27350 | 2100 |
| 261 | 20240117 | 150700 | 16362259000 | 27400 | 27300 | 27400 | 27300 | 2098 |
| 262 | 20240117 | 150600 | 16304890750 | 27200 | 27250 | 27350 | 27200 | 2517 |
| 263 | 20240117 | 150500 | 16236205900 | 27250 | 27200 | 27350 | 27200 | 1337 |
| 264 | 20240117 | 150400 | 16199668300 | 27300 | 27250 | 27300 | 27200 | 2358 |
| 265 | 20240117 | 150300 | 16135335650 | 27200 | 27250 | 27250 | 27200 | 515 |
| 266 | 20240117 | 150200 | 16121307300 | 27250 | 27150 | 27250 | 27150 | 2521 |
| 267 | 20240117 | 150100 | 16052654250 | 27200 | 27250 | 27250 | 27150 | 679 |
| 268 | 20240117 | 150000 | 16034157000 | 27200 | 27050 | 27200 | 27050 | 1384 |
| 269 | 20240117 | 145900 | 15996568500 | 27050 | 27100 | 27100 | 27000 | 796 |
| 270 | 20240117 | 145800 | 15975038000 | 27100 | 27100 | 27100 | 27100 | 205 |
| 271 | 20240117 | 145700 | 15969482500 | 27050 | 27150 | 27150 | 27050 | 877 |
| 272 | 20240117 | 145600 | 15945726000 | 27100 | 27050 | 27100 | 27000 | 793 |
| 273 | 20240117 | 145500 | 15924259350 | 27050 | 27000 | 27050 | 27000 | 66 |
| 274 | 20240117 | 145400 | 15922474100 | 27000 | 27000 | 27100 | 26950 | 703 |
| 275 | 20240117 | 145300 | 15903427800 | 26950 | 27100 | 27100 | 26950 | 1650 |
| 276 | 20240117 | 145200 | 15858866050 | 27100 | 27050 | 27200 | 27050 | 1772 |
| 277 | 20240117 | 145100 | 15810773550 | 27050 | 26950 | 27050 | 26950 | 1031 |
| 278 | 20240117 | 145000 | 15782931900 | 27050 | 27000 | 27150 | 26800 | 8773 |
| 279 | 20240117 | 144900 | 15546891550 | 27000 | 27200 | 27200 | 27000 | 15658 |
| 280 | 20240117 | 144800 | 15123568950 | 27200 | 27250 | 27300 | 27200 | 608 |
| 281 | 20240117 | 144700 | 15107017400 | 27250 | 27250 | 27300 | 27250 | 81 |
| 282 | 20240117 | 144600 | 15104810100 | 27250 | 27300 | 27300 | 27250 | 97 |
| 283 | 20240117 | 144500 | 15102166250 | 27300 | 27250 | 27300 | 27250 | 216 |
| 284 | 20240117 | 144400 | 15096280200 | 27250 | 27300 | 27300 | 27250 | 124 |
| 285 | 20240117 | 144300 | 15092900700 | 27200 | 27250 | 27400 | 27200 | 326 |
| 286 | 20240117 | 144200 | 15084031900 | 27400 | 27250 | 27400 | 27200 | 1849 |
| 287 | 20240117 | 144100 | 15033695150 | 27250 | 27350 | 27350 | 27250 | 1057 |
| 288 | 20240117 | 144000 | 15004874150 | 27300 | 27400 | 27400 | 27300 | 455 |
| 289 | 20240117 | 143900 | 14992440500 | 27400 | 27350 | 27400 | 27350 | 316 |
| 290 | 20240117 | 143800 | 14983797700 | 27450 | 27350 | 27450 | 27300 | 1085 |
| 291 | 20240117 | 143700 | 14954152450 | 27350 | 27450 | 27500 | 27350 | 3402 |
| 292 | 20240117 | 143600 | 14860939250 | 27450 | 27500 | 27500 | 27450 | 391 |
| 293 | 20240117 | 143500 | 14850202200 | 27500 | 27500 | 27500 | 27450 | 508 |
| 294 | 20240117 | 143400 | 14836234200 | 27550 | 27550 | 27550 | 27500 | 66 |
| 295 | 20240117 | 143300 | 14834417600 | 27550 | 27550 | 27550 | 27550 | 137 |
| 296 | 20240117 | 143200 | 14830643250 | 27550 | 27550 | 27550 | 27550 | 440 |
| 297 | 20240117 | 143100 | 14818521250 | 27550 | 27550 | 27550 | 27550 | 564 |
| 298 | 20240117 | 143000 | 14802983050 | 27550 | 27550 | 27600 | 27550 | 308 |
| 299 | 20240117 | 142900 | 14794497550 | 27600 | 27650 | 27650 | 27600 | 12 |
| 300 | 20240117 | 142800 | 14794165900 | 27650 | 27650 | 27650 | 27600 | 315 |
| 301 | 20240117 | 142700 | 14785463800 | 27600 | 27600 | 27650 | 27600 | 392 |
| 302 | 20240117 | 142600 | 14774636700 | 27650 | 27700 | 27700 | 27550 | 6279 |
| 303 | 20240117 | 142500 | 14601029200 | 27700 | 27650 | 27700 | 27600 | 1101 |
| 304 | 20240117 | 142400 | 14570575000 | 27650 | 27600 | 27700 | 27600 | 316 |
| 305 | 20240117 | 142300 | 14561840300 | 27600 | 27600 | 27700 | 27550 | 1064 |
| 306 | 20240117 | 142200 | 14532410750 | 27650 | 27550 | 27650 | 27550 | 1966 |
| 307 | 20240117 | 142100 | 14478119500 | 27600 | 27550 | 27600 | 27550 | 254 |
| 308 | 20240117 | 142000 | 14471112850 | 27550 | 27550 | 27550 | 27500 | 192 |
| 309 | 20240117 | 141900 | 14465832100 | 27550 | 27500 | 27600 | 27400 | 1036 |
| 310 | 20240117 | 141800 | 14437385200 | 27500 | 27500 | 27600 | 27500 | 576 |
| 311 | 20240117 | 141700 | 14421502750 | 27550 | 27600 | 27600 | 27500 | 673 |
| 312 | 20240117 | 141600 | 14402938000 | 27600 | 27600 | 27600 | 27500 | 404 |
| 313 | 20240117 | 141500 | 14391791700 | 27500 | 27500 | 27500 | 27500 | 305 |
| 314 | 20240117 | 141400 | 14383404200 | 27600 | 27500 | 27600 | 27450 | 593 |
| 315 | 20240117 | 141300 | 14367038700 | 27600 | 27600 | 27600 | 27450 | 799 |
| 316 | 20240117 | 141200 | 14345052400 | 27600 | 27500 | 27650 | 27500 | 1114 |
| 317 | 20240117 | 141100 | 14314323700 | 27550 | 27550 | 27550 | 27500 | 326 |
| 318 | 20240117 | 141000 | 14305353200 | 27550 | 27500 | 27550 | 27500 | 696 |
| 319 | 20240117 | 140900 | 14286190650 | 27500 | 27500 | 27500 | 27450 | 899 |
| 320 | 20240117 | 140800 | 14261480500 | 27500 | 27550 | 27550 | 27500 | 729 |
| 321 | 20240117 | 140700 | 14241411500 | 27550 | 27450 | 27600 | 27450 | 483 |
| 322 | 20240117 | 140600 | 14228112900 | 27450 | 27650 | 27650 | 27450 | 1724 |
| 323 | 20240117 | 140500 | 14180652900 | 27550 | 27650 | 27700 | 27550 | 1433 |
| 324 | 20240117 | 140400 | 14141058150 | 27500 | 27550 | 27650 | 27500 | 1081 |
| 325 | 20240117 | 140300 | 14111249400 | 27700 | 27700 | 27700 | 27500 | 1399 |
| 326 | 20240117 | 140200 | 14072682450 | 27700 | 27650 | 27700 | 27600 | 6551 |
| 327 | 20240117 | 140100 | 13891869450 | 27650 | 27650 | 27700 | 27650 | 515 |
| 328 | 20240117 | 140000 | 13877629450 | 27650 | 27600 | 27700 | 27600 | 1191 |
| 329 | 20240117 | 135900 | 13844715900 | 27650 | 27650 | 27650 | 27600 | 1060 |
| 330 | 20240117 | 135800 | 13815452650 | 27700 | 27750 | 27800 | 27650 | 3894 |
| 331 | 20240117 | 135700 | 13707544100 | 27700 | 27700 | 27800 | 27650 | 4967 |
| 332 | 20240117 | 135600 | 13569900300 | 27700 | 27600 | 27700 | 27600 | 2158 |
| 333 | 20240117 | 135500 | 13510152800 | 27600 | 27550 | 27700 | 27550 | 4152 |
| 334 | 20240117 | 135400 | 13395279250 | 27600 | 27600 | 27650 | 27500 | 632 |
| 335 | 20240117 | 135300 | 13377842200 | 27600 | 27500 | 27600 | 27500 | 1295 |
| 336 | 20240117 | 135200 | 13342136150 | 27500 | 27550 | 27550 | 27500 | 445 |
| 337 | 20240117 | 135100 | 13329898150 | 27550 | 27550 | 27550 | 27450 | 1059 |
| 338 | 20240117 | 135000 | 13300762250 | 27500 | 27600 | 27600 | 27500 | 1171 |
| 339 | 20240117 | 134900 | 13268490450 | 27600 | 27550 | 27650 | 27550 | 2151 |
| 340 | 20240117 | 134800 | 13209132900 | 27600 | 27550 | 27650 | 27550 | 2045 |
| 341 | 20240117 | 134700 | 13152715850 | 27550 | 27550 | 27600 | 27500 | 1566 |
| 342 | 20240117 | 134600 | 13109572000 | 27550 | 27500 | 27550 | 27500 | 1190 |
| 343 | 20240117 | 134500 | 13076822850 | 27500 | 27500 | 27500 | 27500 | 231 |
| 344 | 20240117 | 134400 | 13070470350 | 27500 | 27500 | 27500 | 27500 | 211 |
| 345 | 20240117 | 134300 | 13064667850 | 27450 | 27500 | 27500 | 27450 | 1221 |
| 346 | 20240117 | 134200 | 13031096600 | 27500 | 27450 | 27550 | 27400 | 791 |
| 347 | 20240117 | 134100 | 13009313000 | 27400 | 27400 | 27550 | 27400 | 2554 |
| 348 | 20240117 | 134000 | 12939171200 | 27400 | 27400 | 27400 | 27400 | 53 |
| 349 | 20240117 | 133900 | 12937719000 | 27400 | 27250 | 27400 | 27250 | 2339 |
| 350 | 20240117 | 133800 | 12873795700 | 27250 | 27300 | 27300 | 27250 | 13 |
| 351 | 20240117 | 133700 | 12873441400 | 27250 | 27250 | 27250 | 27250 | 23 |
| 352 | 20240117 | 133600 | 12872814650 | 27300 | 27300 | 27300 | 27300 | 544 |
| 353 | 20240117 | 133500 | 12857963450 | 27300 | 27350 | 27350 | 27300 | 109 |
| 354 | 20240117 | 133400 | 12854987300 | 27350 | 27350 | 27350 | 27350 | 194 |
| 355 | 20240117 | 133300 | 12849681400 | 27350 | 27350 | 27400 | 27350 | 248 |
| 356 | 20240117 | 133200 | 12842888050 | 27400 | 27400 | 27400 | 27350 | 80 |
| 357 | 20240117 | 133100 | 12840698550 | 27400 | 27350 | 27400 | 27350 | 181 |
| 358 | 20240117 | 133000 | 12835748100 | 27350 | 27400 | 27400 | 27350 | 559 |
| 359 | 20240117 | 132900 | 12820431550 | 27400 | 27350 | 27400 | 27300 | 1224 |
| 360 | 20240117 | 132800 | 12786928400 | 27350 | 27350 | 27350 | 27300 | 289 |
| 361 | 20240117 | 132700 | 12779024300 | 27350 | 27300 | 27350 | 27250 | 1540 |
| 362 | 20240117 | 132600 | 12737057700 | 27300 | 27300 | 27300 | 27300 | 697 |
| 363 | 20240117 | 132500 | 12718029600 | 27300 | 27350 | 27350 | 27300 | 82 |
| 364 | 20240117 | 132400 | 12715788850 | 27300 | 27250 | 27300 | 27250 | 718 |
| 365 | 20240117 | 132300 | 12696187700 | 27300 | 27300 | 27300 | 27300 | 157 |
| 366 | 20240117 | 132200 | 12691901600 | 27300 | 27300 | 27300 | 27300 | 299 |
| 367 | 20240117 | 132100 | 12683738900 | 27300 | 27350 | 27400 | 27300 | 1071 |
| 368 | 20240117 | 132000 | 12654454350 | 27350 | 27350 | 27400 | 27350 | 1090 |
| 369 | 20240117 | 131900 | 12624607450 | 27400 | 27400 | 27400 | 27350 | 182 |
| 370 | 20240117 | 131800 | 12619628850 | 27400 | 27300 | 27400 | 27300 | 171 |
| 371 | 20240117 | 131700 | 12614957850 | 27350 | 27300 | 27350 | 27300 | 1369 |
| 372 | 20240117 | 131600 | 12577543800 | 27300 | 27250 | 27300 | 27250 | 567 |
| 373 | 20240117 | 131500 | 12562072350 | 27250 | 27200 | 27300 | 27200 | 439 |
| 374 | 20240117 | 131400 | 12550109550 | 27200 | 27200 | 27200 | 27200 | 166 |
| 375 | 20240117 | 131300 | 12545594350 | 27200 | 27250 | 27250 | 27200 | 248 |
| 376 | 20240117 | 131200 | 12538836600 | 27300 | 27250 | 27300 | 27250 | 295 |
| 377 | 20240117 | 131100 | 12530797600 | 27250 | 27250 | 27250 | 27250 | 546 |
| 378 | 20240117 | 131000 | 12515919100 | 27250 | 27200 | 27250 | 27200 | 512 |
| 379 | 20240117 | 130900 | 12501967150 | 27250 | 27300 | 27300 | 27250 | 1564 |
| 380 | 20240117 | 130800 | 12459304400 | 27300 | 27350 | 27350 | 27300 | 1246 |
| 381 | 20240117 | 130700 | 12425287400 | 27350 | 27350 | 27350 | 27350 | 107 |
| 382 | 20240117 | 130600 | 12422360950 | 27350 | 27350 | 27350 | 27300 | 353 |
| 383 | 20240117 | 130500 | 12412713400 | 27350 | 27350 | 27350 | 27350 | 1156 |
| 384 | 20240117 | 130400 | 12381096800 | 27350 | 27350 | 27450 | 27300 | 3071 |
| 385 | 20240117 | 130300 | 12297052300 | 27300 | 27300 | 27300 | 27300 | 405 |
| 386 | 20240117 | 130200 | 12285995800 | 27300 | 27250 | 27300 | 27250 | 784 |
| 387 | 20240117 | 130100 | 12264593650 | 27300 | 27250 | 27300 | 27250 | 294 |
| 388 | 20240117 | 130000 | 12256582100 | 27250 | 27250 | 27250 | 27250 | 54 |
| 389 | 20240117 | 125900 | 12255110600 | 27250 | 27250 | 27250 | 27200 | 35 |
| 390 | 20240117 | 125800 | 12254157650 | 27250 | 27250 | 27250 | 27250 | 83 |
| 391 | 20240117 | 125700 | 12251895900 | 27250 | 27300 | 27300 | 27250 | 118 |
| 392 | 20240117 | 125600 | 12248680200 | 27300 | 27300 | 27300 | 27300 | 200 |
| 393 | 20240117 | 125500 | 12243220200 | 27300 | 27300 | 27300 | 27250 | 638 |
| 394 | 20240117 | 125400 | 12225823800 | 27250 | 27250 | 27250 | 27250 | 340 |
| 395 | 20240117 | 125300 | 12216558800 | 27250 | 27300 | 27300 | 27250 | 607 |
| 396 | 20240117 | 125200 | 12200014250 | 27300 | 27300 | 27300 | 27300 | 349 |
| 397 | 20240117 | 125100 | 12190486550 | 27250 | 27300 | 27300 | 27250 | 385 |
| 398 | 20240117 | 125000 | 12179993550 | 27250 | 27250 | 27250 | 27250 | 148 |
| 399 | 20240117 | 124900 | 12175960550 | 27200 | 27250 | 27300 | 27200 | 158 |
| 400 | 20240117 | 124800 | 12171654100 | 27200 | 27200 | 27200 | 27200 | 328 |
| 401 | 20240117 | 124700 | 12162732500 | 27200 | 27200 | 27200 | 27200 | 193 |
| 402 | 20240117 | 124600 | 12157482900 | 27150 | 27150 | 27150 | 27100 | 1398 |
| 403 | 20240117 | 124500 | 12119542300 | 27150 | 27150 | 27150 | 27150 | 12 |
| 404 | 20240117 | 124400 | 12119216500 | 27100 | 27100 | 27100 | 27100 | 516 |
| 405 | 20240117 | 124300 | 12105232900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 406 | 20240117 | 124200 | 12105232900 | 27050 | 27150 | 27150 | 27050 | 554 |
| 407 | 20240117 | 124100 | 12090225000 | 27100 | 27050 | 27100 | 27050 | 215 |
| 408 | 20240117 | 124000 | 12084408750 | 27050 | 27150 | 27150 | 27050 | 893 |
| 409 | 20240117 | 123900 | 12060244600 | 27150 | 27150 | 27150 | 27100 | 1301 |
| 410 | 20240117 | 123800 | 12024987000 | 27150 | 27100 | 27150 | 27100 | 186 |
| 411 | 20240117 | 123700 | 12019944900 | 27150 | 27150 | 27150 | 27100 | 384 |
| 412 | 20240117 | 123600 | 12009519400 | 27150 | 27150 | 27150 | 27100 | 913 |
| 413 | 20240117 | 123500 | 11984731700 | 27150 | 27150 | 27150 | 27100 | 29 |
| 414 | 20240117 | 123400 | 11983945000 | 27150 | 27150 | 27150 | 27150 | 37 |
| 415 | 20240117 | 123300 | 11982940450 | 27150 | 27150 | 27150 | 27150 | 231 |
| 416 | 20240117 | 123200 | 11976668800 | 27150 | 27200 | 27200 | 27150 | 967 |
| 417 | 20240117 | 123100 | 11950414000 | 27200 | 27200 | 27250 | 27150 | 1004 |
| 418 | 20240117 | 123000 | 11923123000 | 27250 | 27250 | 27250 | 27250 | 77 |
| 419 | 20240117 | 122900 | 11921024750 | 27250 | 27250 | 27250 | 27200 | 622 |
| 420 | 20240117 | 122800 | 11904100250 | 27250 | 27300 | 27300 | 27250 | 310 |
| 421 | 20240117 | 122700 | 11895651750 | 27250 | 27250 | 27300 | 27250 | 113 |
| 422 | 20240117 | 122600 | 11892571950 | 27300 | 27250 | 27300 | 27250 | 171 |
| 423 | 20240117 | 122500 | 11887911950 | 27250 | 27250 | 27250 | 27250 | 92 |
| 424 | 20240117 | 122400 | 11885404950 | 27200 | 27250 | 27300 | 27200 | 141 |
| 425 | 20240117 | 122300 | 11881562900 | 27250 | 27300 | 27300 | 27250 | 340 |
| 426 | 20240117 | 122200 | 11872297850 | 27300 | 27300 | 27300 | 27250 | 375 |
| 427 | 20240117 | 122100 | 11862070850 | 27350 | 27250 | 27350 | 27200 | 1243 |
| 428 | 20240117 | 122000 | 11828227350 | 27250 | 27350 | 27350 | 27250 | 1148 |
| 429 | 20240117 | 121900 | 11796879350 | 27350 | 27350 | 27350 | 27350 | 1286 |
| 430 | 20240117 | 121800 | 11761707250 | 27300 | 27350 | 27350 | 27300 | 161 |
| 431 | 20240117 | 121700 | 11757304900 | 27350 | 27350 | 27350 | 27300 | 1918 |
| 432 | 20240117 | 121600 | 11704892900 | 27400 | 27350 | 27400 | 27300 | 3047 |
| 433 | 20240117 | 121500 | 11621678850 | 27350 | 27250 | 27350 | 27200 | 744 |
| 434 | 20240117 | 121400 | 11601374150 | 27200 | 27200 | 27200 | 27150 | 588 |
| 435 | 20240117 | 121300 | 11585383600 | 27150 | 27150 | 27150 | 27150 | 55 |
| 436 | 20240117 | 121200 | 11583890350 | 27200 | 27200 | 27250 | 27200 | 841 |
| 437 | 20240117 | 121100 | 11561015100 | 27150 | 27150 | 27150 | 27150 | 1055 |
| 438 | 20240117 | 121000 | 11532371850 | 27100 | 27150 | 27150 | 27100 | 7 |
| 439 | 20240117 | 120900 | 11532182100 | 27150 | 27150 | 27150 | 27150 | 23 |
| 440 | 20240117 | 120800 | 11531557650 | 27100 | 27100 | 27100 | 27100 | 278 |
| 441 | 20240117 | 120700 | 11524023850 | 27050 | 27100 | 27100 | 27050 | 188 |
| 442 | 20240117 | 120600 | 11518929100 | 27100 | 27150 | 27150 | 27100 | 71 |
| 443 | 20240117 | 120500 | 11517004950 | 27000 | 27100 | 27100 | 26950 | 5072 |
| 444 | 20240117 | 120400 | 11380045350 | 27100 | 27100 | 27150 | 27100 | 319 |
| 445 | 20240117 | 120300 | 11371397950 | 27100 | 27100 | 27100 | 27100 | 154 |
| 446 | 20240117 | 120200 | 11367224550 | 27000 | 27050 | 27050 | 27000 | 5000 |
| 447 | 20240117 | 120100 | 11232206800 | 27050 | 27150 | 27150 | 27000 | 2720 |
| 448 | 20240117 | 120000 | 11158532300 | 27150 | 27150 | 27150 | 27150 | 1273 |
| 449 | 20240117 | 115900 | 11123970350 | 27150 | 27050 | 27150 | 27050 | 1002 |
| 450 | 20240117 | 115800 | 11096797550 | 27100 | 27100 | 27100 | 27100 | 106 |
| 451 | 20240117 | 115700 | 11093924950 | 27100 | 27100 | 27100 | 27050 | 30 |
| 452 | 20240117 | 115600 | 11093112650 | 27100 | 27000 | 27150 | 27000 | 1972 |
| 453 | 20240117 | 115500 | 11039695300 | 27000 | 27000 | 27000 | 27000 | 64 |
| 454 | 20240117 | 115400 | 11037967300 | 27050 | 27050 | 27050 | 27050 | 195 |
| 455 | 20240117 | 115300 | 11032692550 | 27050 | 26950 | 27050 | 26950 | 747 |
| 456 | 20240117 | 115200 | 11012535800 | 27000 | 27000 | 27000 | 26850 | 532 |
| 457 | 20240117 | 115100 | 10998231950 | 27000 | 27000 | 27050 | 27000 | 1116 |
| 458 | 20240117 | 115000 | 10968057150 | 27000 | 27000 | 27000 | 27000 | 855 |
| 459 | 20240117 | 114900 | 10944972150 | 26950 | 26900 | 26950 | 26900 | 796 |
| 460 | 20240117 | 114800 | 10923546150 | 26800 | 26900 | 26900 | 26800 | 206 |
| 461 | 20240117 | 114700 | 10918008200 | 26900 | 26900 | 26900 | 26900 | 541 |
| 462 | 20240117 | 114600 | 10903455300 | 26900 | 26850 | 26900 | 26850 | 308 |
| 463 | 20240117 | 114500 | 10895185250 | 26850 | 26950 | 26950 | 26800 | 3116 |
| 464 | 20240117 | 114400 | 10811605600 | 26950 | 26950 | 26950 | 26950 | 202 |
| 465 | 20240117 | 114300 | 10806161700 | 26900 | 26900 | 26900 | 26850 | 2069 |
| 466 | 20240117 | 114200 | 10750598600 | 26950 | 27000 | 27000 | 26900 | 340 |
| 467 | 20240117 | 114100 | 10741445350 | 26950 | 26900 | 26950 | 26900 | 94 |
| 468 | 20240117 | 114000 | 10738915200 | 26850 | 26900 | 26900 | 26850 | 119 |
| 469 | 20240117 | 113900 | 10735714150 | 26900 | 26900 | 26900 | 26850 | 375 |
| 470 | 20240117 | 113800 | 10725644450 | 26900 | 26850 | 26900 | 26800 | 183 |
| 471 | 20240117 | 113700 | 10720735900 | 26800 | 26850 | 26900 | 26700 | 1741 |
| 472 | 20240117 | 113600 | 10674137800 | 26800 | 26900 | 26900 | 26750 | 2925 |
| 473 | 20240117 | 113500 | 10595768250 | 26900 | 26950 | 26950 | 26800 | 382 |
| 474 | 20240117 | 113400 | 10585478450 | 26950 | 26950 | 26950 | 26750 | 33750 |
| 475 | 20240117 | 113300 | 9680743700 | 26950 | 27000 | 27000 | 26900 | 670 |
| 476 | 20240117 | 113200 | 9662709450 | 27000 | 26950 | 27000 | 26900 | 651 |
| 477 | 20240117 | 113100 | 9645173300 | 26900 | 26950 | 27000 | 26900 | 745 |
| 478 | 20240117 | 113000 | 9625107100 | 26950 | 26950 | 27000 | 26950 | 1843 |
| 479 | 20240117 | 112900 | 9575432900 | 26950 | 27000 | 27000 | 26950 | 265 |
| 480 | 20240117 | 112800 | 9568287900 | 27000 | 27000 | 27050 | 26950 | 1449 |
| 481 | 20240117 | 112700 | 9529164150 | 27000 | 27000 | 27050 | 27000 | 294 |
| 482 | 20240117 | 112600 | 9521225650 | 27000 | 27000 | 27050 | 27000 | 706 |
| 483 | 20240117 | 112500 | 9502163100 | 27000 | 27050 | 27050 | 27000 | 73 |
| 484 | 20240117 | 112400 | 9500190600 | 27050 | 27000 | 27050 | 27000 | 2139 |
| 485 | 20240117 | 112300 | 9442424800 | 27000 | 27050 | 27100 | 27000 | 593 |
| 486 | 20240117 | 112200 | 9426383050 | 27050 | 27000 | 27050 | 27000 | 303 |
| 487 | 20240117 | 112100 | 9418202000 | 27000 | 27000 | 27000 | 26950 | 235 |
| 488 | 20240117 | 112000 | 9411858200 | 27000 | 27000 | 27050 | 27000 | 740 |
| 489 | 20240117 | 111900 | 9391876050 | 26950 | 27050 | 27050 | 26950 | 2667 |
| 490 | 20240117 | 111800 | 9319876650 | 27050 | 27050 | 27050 | 27000 | 133 |
| 491 | 20240117 | 111700 | 9316282250 | 27050 | 27100 | 27100 | 27050 | 753 |
| 492 | 20240117 | 111600 | 9295891750 | 27100 | 27150 | 27150 | 27100 | 131 |
| 493 | 20240117 | 111500 | 9292341100 | 27100 | 27100 | 27100 | 27100 | 91 |
| 494 | 20240117 | 111400 | 9289875000 | 27100 | 27150 | 27200 | 27100 | 451 |
| 495 | 20240117 | 111300 | 9277638200 | 27150 | 27200 | 27200 | 27150 | 189 |
| 496 | 20240117 | 111200 | 9272497800 | 27200 | 27150 | 27250 | 27100 | 255 |
| 497 | 20240117 | 111100 | 9265569100 | 27150 | 27100 | 27200 | 27100 | 1284 |
| 498 | 20240117 | 111000 | 9230701350 | 27100 | 27150 | 27150 | 27100 | 66 |
| 499 | 20240117 | 110900 | 9228912650 | 27150 | 27150 | 27150 | 27000 | 654 |
| 500 | 20240117 | 110800 | 9211213150 | 27100 | 27100 | 27150 | 27100 | 453 |
| 501 | 20240117 | 110700 | 9198930500 | 27100 | 27150 | 27200 | 27100 | 142 |
| 502 | 20240117 | 110600 | 9195077200 | 27100 | 27150 | 27150 | 27050 | 439 |
| 503 | 20240117 | 110500 | 9183179000 | 27100 | 27000 | 27150 | 27000 | 764 |
| 504 | 20240117 | 110400 | 9162471900 | 27000 | 27000 | 27100 | 27000 | 311 |
| 505 | 20240117 | 110300 | 9154050000 | 27000 | 27000 | 27100 | 27000 | 450 |
| 506 | 20240117 | 110200 | 9141893100 | 27000 | 27000 | 27000 | 26900 | 693 |
| 507 | 20240117 | 110100 | 9123182800 | 27000 | 27000 | 27000 | 27000 | 401 |
| 508 | 20240117 | 110000 | 9112355800 | 27000 | 26900 | 27000 | 26900 | 882 |
| 509 | 20240117 | 105900 | 9088568200 | 27000 | 27000 | 27000 | 26900 | 5295 |
| 510 | 20240117 | 105800 | 8946102500 | 27000 | 26950 | 27000 | 26950 | 544 |
| 511 | 20240117 | 105700 | 8931436600 | 26950 | 27000 | 27100 | 26950 | 4254 |
| 512 | 20240117 | 105600 | 8816733000 | 27000 | 27000 | 27100 | 27000 | 3478 |
| 513 | 20240117 | 105500 | 8722825950 | 27000 | 27050 | 27100 | 27000 | 2113 |
| 514 | 20240117 | 105400 | 8665702000 | 27100 | 27050 | 27100 | 27050 | 364 |
| 515 | 20240117 | 105300 | 8655854450 | 27050 | 27100 | 27150 | 27050 | 3748 |
| 516 | 20240117 | 105200 | 8554276700 | 27150 | 27150 | 27200 | 27150 | 842 |
| 517 | 20240117 | 105100 | 8531415900 | 27150 | 27200 | 27200 | 27150 | 353 |
| 518 | 20240117 | 105000 | 8521824000 | 27200 | 27150 | 27200 | 27150 | 931 |
| 519 | 20240117 | 104900 | 8496522700 | 27150 | 27100 | 27150 | 27100 | 688 |
| 520 | 20240117 | 104800 | 8477863500 | 27100 | 27200 | 27200 | 27100 | 1457 |
| 521 | 20240117 | 104700 | 8438369450 | 27100 | 27050 | 27200 | 27050 | 1345 |
| 522 | 20240117 | 104600 | 8401895800 | 27100 | 27100 | 27200 | 27100 | 599 |
| 523 | 20240117 | 104500 | 8385659100 | 27100 | 27200 | 27200 | 27100 | 387 |
| 524 | 20240117 | 104400 | 8375162900 | 27200 | 27050 | 27250 | 27050 | 833 |
| 525 | 20240117 | 104300 | 8352573200 | 27050 | 27050 | 27050 | 27000 | 789 |
| 526 | 20240117 | 104200 | 8331231900 | 27050 | 27050 | 27100 | 27050 | 394 |
| 527 | 20240117 | 104100 | 8320573100 | 27050 | 27050 | 27050 | 27000 | 826 |
| 528 | 20240117 | 104000 | 8298250800 | 27050 | 27000 | 27050 | 27000 | 674 |
| 529 | 20240117 | 103900 | 8280041450 | 27000 | 27050 | 27050 | 27000 | 281 |
| 530 | 20240117 | 103800 | 8272448950 | 27050 | 27000 | 27050 | 27000 | 1017 |
| 531 | 20240117 | 103700 | 8244983050 | 27000 | 27050 | 27050 | 27000 | 946 |
| 532 | 20240117 | 103600 | 8219399750 | 27000 | 27100 | 27100 | 27000 | 1112 |
| 533 | 20240117 | 103500 | 8189319700 | 27100 | 27150 | 27150 | 27100 | 1427 |
| 534 | 20240117 | 103400 | 8150613350 | 27100 | 27050 | 27100 | 27050 | 125 |
| 535 | 20240117 | 103300 | 8147226250 | 27050 | 27000 | 27050 | 27000 | 1620 |
| 536 | 20240117 | 103200 | 8103441300 | 27050 | 27100 | 27100 | 27000 | 1253 |
| 537 | 20240117 | 103100 | 8069568500 | 27100 | 27150 | 27150 | 27050 | 688 |
| 538 | 20240117 | 103000 | 8050927450 | 27150 | 27200 | 27200 | 27100 | 1261 |
| 539 | 20240117 | 102900 | 8016703050 | 27200 | 27000 | 27200 | 27000 | 6325 |
| 540 | 20240117 | 102800 | 7845235650 | 27050 | 27050 | 27100 | 27000 | 4777 |
| 541 | 20240117 | 102700 | 7716237500 | 27000 | 27050 | 27100 | 26950 | 2262 |
| 542 | 20240117 | 102600 | 7655171350 | 27000 | 27050 | 27050 | 27000 | 330 |
| 543 | 20240117 | 102500 | 7646257800 | 27050 | 27000 | 27100 | 27000 | 583 |
| 544 | 20240117 | 102400 | 7630487600 | 27050 | 27100 | 27100 | 26900 | 2591 |
| 545 | 20240117 | 102300 | 7560534800 | 26900 | 26950 | 27050 | 26900 | 4665 |
| 546 | 20240117 | 102200 | 7434860400 | 26950 | 26950 | 26950 | 26950 | 174 |
| 547 | 20240117 | 102100 | 7430171100 | 26950 | 26950 | 26950 | 26900 | 3167 |
| 548 | 20240117 | 102000 | 7344937300 | 26900 | 27050 | 27050 | 26900 | 583 |
| 549 | 20240117 | 101900 | 7329204750 | 27000 | 26850 | 27000 | 26850 | 2531 |
| 550 | 20240117 | 101800 | 7260974850 | 26850 | 26900 | 27000 | 26850 | 808 |
| 551 | 20240117 | 101700 | 7239274850 | 26900 | 26900 | 26950 | 26850 | 3071 |
| 552 | 20240117 | 101600 | 7156769000 | 26850 | 26950 | 27000 | 26850 | 2800 |
| 553 | 20240117 | 101500 | 7081452150 | 26900 | 26950 | 27000 | 26800 | 3899 |
| 554 | 20240117 | 101400 | 6976608150 | 26950 | 27000 | 27000 | 26950 | 391 |
| 555 | 20240117 | 101300 | 6966061550 | 26950 | 27050 | 27150 | 26950 | 1139 |
| 556 | 20240117 | 101200 | 6935334750 | 27050 | 27050 | 27050 | 26900 | 2579 |
| 557 | 20240117 | 101100 | 6865810750 | 27100 | 27000 | 27100 | 26850 | 2410 |
| 558 | 20240117 | 101000 | 6800734650 | 26900 | 27000 | 27000 | 26850 | 3678 |
| 559 | 20240117 | 100900 | 6701831450 | 26950 | 26950 | 27100 | 26900 | 4312 |
| 560 | 20240117 | 100800 | 6585586200 | 26900 | 26950 | 27000 | 26900 | 1840 |
| 561 | 20240117 | 100700 | 6535990950 | 26950 | 26900 | 27000 | 26900 | 2122 |
| 562 | 20240117 | 100600 | 6478848750 | 26900 | 26950 | 26950 | 26850 | 3840 |
| 563 | 20240117 | 100500 | 6375580300 | 26950 | 27000 | 27000 | 26900 | 2907 |
| 564 | 20240117 | 100400 | 6297247000 | 27000 | 27100 | 27100 | 26950 | 1125 |
| 565 | 20240117 | 100300 | 6266885050 | 27100 | 27050 | 27100 | 27000 | 2526 |
| 566 | 20240117 | 100200 | 6198624150 | 27000 | 27150 | 27200 | 27000 | 3024 |
| 567 | 20240117 | 100100 | 6116914650 | 27200 | 27050 | 27200 | 27050 | 109 |
| 568 | 20240117 | 100000 | 6113963600 | 27150 | 27050 | 27150 | 27050 | 1956 |
| 569 | 20240117 | 095900 | 6060943050 | 27150 | 27050 | 27150 | 27000 | 1865 |
| 570 | 20240117 | 095800 | 6010497300 | 27100 | 27150 | 27150 | 27050 | 1105 |
| 571 | 20240117 | 095700 | 5980543000 | 27150 | 27250 | 27250 | 27100 | 778 |
| 572 | 20240117 | 095600 | 5959399900 | 27250 | 27200 | 27250 | 27150 | 1594 |
| 573 | 20240117 | 095500 | 5916052750 | 27200 | 27150 | 27250 | 27150 | 536 |
| 574 | 20240117 | 095400 | 5901475750 | 27150 | 27200 | 27200 | 27050 | 1162 |
| 575 | 20240117 | 095300 | 5869974750 | 27150 | 27150 | 27200 | 27100 | 293 |
| 576 | 20240117 | 095200 | 5862020400 | 27050 | 27300 | 27300 | 27050 | 3074 |
| 577 | 20240117 | 095100 | 5778773000 | 27100 | 27400 | 27400 | 27100 | 12191 |
| 578 | 20240117 | 095000 | 5447352700 | 27400 | 27300 | 27400 | 27200 | 917 |
| 579 | 20240117 | 094900 | 5422324700 | 27200 | 27250 | 27300 | 27200 | 2202 |
| 580 | 20240117 | 094800 | 5362304800 | 27300 | 27300 | 27300 | 27200 | 753 |
| 581 | 20240117 | 094700 | 5341761850 | 27300 | 27300 | 27400 | 27200 | 884 |
| 582 | 20240117 | 094600 | 5317653100 | 27300 | 27350 | 27350 | 27200 | 412 |
| 583 | 20240117 | 094500 | 5306419450 | 27300 | 27350 | 27350 | 27200 | 987 |
| 584 | 20240117 | 094400 | 5279528450 | 27200 | 27350 | 27400 | 27200 | 671 |
| 585 | 20240117 | 094300 | 5261226150 | 27400 | 27300 | 27400 | 27300 | 884 |
| 586 | 20240117 | 094200 | 5237049300 | 27300 | 27400 | 27400 | 27150 | 2583 |
| 587 | 20240117 | 094100 | 5166439950 | 27400 | 27300 | 27400 | 27200 | 1178 |
| 588 | 20240117 | 094000 | 5134229700 | 27200 | 27300 | 27300 | 27200 | 878 |
| 589 | 20240117 | 093900 | 5110289400 | 27250 | 27400 | 27400 | 26900 | 16409 |
| 590 | 20240117 | 093800 | 4666401900 | 27400 | 27300 | 27500 | 27150 | 8786 |
| 591 | 20240117 | 093700 | 4426344550 | 27300 | 27250 | 27350 | 27200 | 5705 |
| 592 | 20240117 | 093600 | 4270732300 | 27250 | 27300 | 27400 | 27150 | 10399 |
| 593 | 20240117 | 093500 | 3987448750 | 27400 | 27300 | 27400 | 27250 | 2217 |
| 594 | 20240117 | 093400 | 3926964150 | 27300 | 27350 | 27450 | 27200 | 10076 |
| 595 | 20240117 | 093300 | 3652043400 | 27400 | 27300 | 27450 | 27250 | 1241 |
| 596 | 20240117 | 093200 | 3618091150 | 27300 | 27450 | 27450 | 27300 | 820 |
| 597 | 20240117 | 093100 | 3595652950 | 27400 | 27300 | 27500 | 27200 | 1336 |
| 598 | 20240117 | 093000 | 3559178450 | 27300 | 27350 | 27550 | 27250 | 4443 |
| 599 | 20240117 | 092900 | 3437879100 | 27300 | 27500 | 27500 | 27300 | 4660 |
| 600 | 20240117 | 092800 | 3310412300 | 27500 | 27450 | 27500 | 27300 | 2563 |
| 601 | 20240117 | 092700 | 3240238400 | 27500 | 27500 | 27600 | 27400 | 6031 |
| 602 | 20240117 | 092600 | 3074724950 | 27600 | 27400 | 27600 | 27350 | 3731 |
| 603 | 20240117 | 092500 | 2972312450 | 27500 | 27500 | 27500 | 27350 | 2842 |
| 604 | 20240117 | 092400 | 2894420050 | 27450 | 27400 | 27650 | 27350 | 14358 |
| 605 | 20240117 | 092300 | 2500975300 | 27400 | 27450 | 27550 | 27350 | 1871 |
| 606 | 20240117 | 092200 | 2449637150 | 27500 | 27450 | 27550 | 27400 | 3012 |
| 607 | 20240117 | 092100 | 2366892800 | 27450 | 27600 | 27600 | 27450 | 741 |
| 608 | 20240117 | 092000 | 2346466700 | 27600 | 27600 | 27600 | 27350 | 4241 |
| 609 | 20240117 | 091900 | 2229957200 | 27600 | 27500 | 27700 | 27200 | 8700 |
| 610 | 20240117 | 091800 | 1991874700 | 27650 | 27700 | 27700 | 27350 | 3465 |
| 611 | 20240117 | 091700 | 1896717750 | 27500 | 27600 | 27700 | 27450 | 2277 |
| 612 | 20240117 | 091600 | 1834035700 | 27650 | 27650 | 27700 | 27450 | 6674 |
| 613 | 20240117 | 091500 | 1650121650 | 27700 | 27900 | 27950 | 27650 | 2003 |
| 614 | 20240117 | 091400 | 1594575200 | 27900 | 27950 | 27950 | 27800 | 781 |
| 615 | 20240117 | 091300 | 1572784850 | 27900 | 27850 | 28000 | 27850 | 1130 |
| 616 | 20240117 | 091200 | 1541257300 | 27850 | 27750 | 27850 | 27650 | 940 |
| 617 | 20240117 | 091100 | 1515148000 | 27750 | 27700 | 27800 | 27650 | 1642 |
| 618 | 20240117 | 091000 | 1469620950 | 27700 | 27800 | 27800 | 27550 | 5753 |
| 619 | 20240117 | 090900 | 1310918650 | 27800 | 27800 | 27800 | 27550 | 3635 |
| 620 | 20240117 | 090800 | 1210411850 | 27750 | 28000 | 28000 | 27600 | 3422 |
| 621 | 20240117 | 090700 | 1115804950 | 28000 | 27800 | 28000 | 27700 | 2806 |
| 622 | 20240117 | 090600 | 1037828150 | 27850 | 28000 | 28000 | 27750 | 4888 |
| 623 | 20240117 | 090500 | 901938050 | 28000 | 27850 | 28100 | 27750 | 4715 |
| 624 | 20240117 | 090400 | 770399050 | 27900 | 28050 | 28150 | 27800 | 2629 |
| 625 | 20240117 | 090300 | 696852000 | 28050 | 27850 | 28050 | 27750 | 3553 |
| 626 | 20240117 | 090200 | 597810650 | 27850 | 27850 | 28000 | 27700 | 3217 |
| 627 | 20240117 | 090100 | 508122050 | 27850 | 27600 | 27900 | 27600 | 3959 |
| 628 | 20240117 | 090000 | 398494250 | 27550 | 27950 | 28000 | 27450 | 14323 |