34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240117 | 193000 | 35739911750 | 25550 | 25550 | 25550 | 25550 | 6502 |
| 3 | 20240117 | 192900 | 35739911750 | 25550 | 25550 | 25550 | 25550 | 0 |
| 4 | 20240117 | 192800 | 35739911750 | 25550 | 25550 | 25550 | 25550 | 0 |
| 5 | 20240117 | 192700 | 35739911750 | 25550 | 25550 | 25550 | 25550 | 0 |
| 6 | 20240117 | 192600 | 35739911750 | 25550 | 25550 | 25550 | 25550 | 0 |
| 7 | 20240117 | 192500 | 35739911750 | 25550 | 25550 | 25550 | 25550 | 0 |
| 8 | 20240117 | 192400 | 35739911750 | 25550 | 25550 | 25550 | 25550 | 0 |
| 9 | 20240117 | 192300 | 35739911750 | 25550 | 25550 | 25550 | 25550 | 0 |
| 10 | 20240117 | 192200 | 35739911750 | 25550 | 25550 | 25550 | 25550 | 0 |
| 11 | 20240117 | 192100 | 35739911750 | 25550 | 25550 | 25550 | 25550 | 0 |
| 12 | 20240117 | 192000 | 35739911750 | 25550 | 25550 | 25550 | 25550 | 0 |
| 13 | 20240117 | 191900 | 35739911750 | 25550 | 25550 | 25550 | 25550 | 0 |
| 14 | 20240117 | 191800 | 35739911750 | 25550 | 25550 | 25550 | 25550 | 0 |
| 15 | 20240117 | 191700 | 35739911750 | 25550 | 25550 | 25550 | 25550 | 0 |
| 16 | 20240117 | 191600 | 35739911750 | 25550 | 25550 | 25550 | 25550 | 0 |
| 17 | 20240117 | 191500 | 35739911750 | 25550 | 25550 | 25550 | 25550 | 0 |
| 18 | 20240117 | 191400 | 35739911750 | 25550 | 25550 | 25550 | 25550 | 0 |
| 19 | 20240117 | 191300 | 35739911750 | 25550 | 25550 | 25550 | 25550 | 0 |
| 20 | 20240117 | 191200 | 35739911750 | 25550 | 25550 | 25550 | 25550 | 0 |
| 21 | 20240117 | 191100 | 35739911750 | 25550 | 25550 | 25550 | 25550 | 0 |
| 22 | 20240117 | 191000 | 35739911750 | 25550 | 25550 | 25550 | 25550 | 0 |
| 23 | 20240117 | 190900 | 35739911750 | 25550 | 25550 | 25550 | 25550 | 0 |
| 24 | 20240117 | 190800 | 35739911750 | 25550 | 25550 | 25550 | 25550 | 0 |
| 25 | 20240117 | 190700 | 35739911750 | 25550 | 25550 | 25550 | 25550 | 0 |
| 26 | 20240117 | 190600 | 35739911750 | 25550 | 25550 | 25550 | 25550 | 0 |
| 27 | 20240117 | 190500 | 35739911750 | 25550 | 25550 | 25550 | 25550 | 0 |
| 28 | 20240117 | 190400 | 35739911750 | 25550 | 25550 | 25550 | 25550 | 0 |
| 29 | 20240117 | 190300 | 35739911750 | 25550 | 25550 | 25550 | 25550 | 0 |
| 30 | 20240117 | 190200 | 35739911750 | 25550 | 25550 | 25550 | 25550 | 0 |
| 31 | 20240117 | 190100 | 35739911750 | 25550 | 25550 | 25550 | 25550 | 0 |
| 32 | 20240117 | 190000 | 35739911750 | 25550 | 25550 | 25550 | 25550 | 6502 |
| 33 | 20240117 | 185900 | 35739911750 | 25550 | 25550 | 25550 | 25550 | 0 |
| 34 | 20240117 | 185800 | 35739911750 | 25550 | 25550 | 25550 | 25550 | 0 |
| 35 | 20240117 | 185700 | 35739911750 | 25550 | 25550 | 25550 | 25550 | 0 |
| 36 | 20240117 | 185600 | 35739911750 | 25550 | 25550 | 25550 | 25550 | 0 |
| 37 | 20240117 | 185500 | 35739911750 | 25550 | 25550 | 25550 | 25550 | 0 |
| 38 | 20240117 | 185400 | 35739911750 | 25550 | 25550 | 25550 | 25550 | 0 |
| 39 | 20240117 | 185300 | 35739911750 | 25550 | 25550 | 25550 | 25550 | 0 |
| 40 | 20240117 | 185200 | 35739911750 | 25550 | 25550 | 25550 | 25550 | 0 |
| 41 | 20240117 | 185100 | 35739911750 | 25550 | 25550 | 25550 | 25550 | 0 |
| 42 | 20240117 | 185000 | 35739911750 | 25550 | 25550 | 25550 | 25550 | 0 |
| 43 | 20240117 | 184900 | 35739911750 | 25550 | 25550 | 25550 | 25550 | 0 |
| 44 | 20240117 | 184800 | 35739911750 | 25550 | 25550 | 25550 | 25550 | 0 |
| 45 | 20240117 | 184700 | 35739911750 | 25550 | 25550 | 25550 | 25550 | 0 |
| 46 | 20240117 | 184600 | 35739911750 | 25550 | 25550 | 25550 | 25550 | 0 |
| 47 | 20240117 | 184500 | 35739911750 | 25550 | 25550 | 25550 | 25550 | 0 |
| 48 | 20240117 | 184400 | 35739911750 | 25550 | 25550 | 25550 | 25550 | 0 |
| 49 | 20240117 | 184300 | 35739911750 | 25550 | 25550 | 25550 | 25550 | 0 |
| 50 | 20240117 | 184200 | 35739911750 | 25550 | 25550 | 25550 | 25550 | 0 |
| 51 | 20240117 | 184100 | 35739911750 | 25550 | 25550 | 25550 | 25550 | 0 |
| 52 | 20240117 | 184000 | 35739911750 | 25550 | 25550 | 25550 | 25550 | 0 |
| 53 | 20240117 | 183900 | 35739911750 | 25550 | 25550 | 25550 | 25550 | 0 |
| 54 | 20240117 | 183800 | 35739911750 | 25550 | 25550 | 25550 | 25550 | 0 |
| 55 | 20240117 | 183700 | 35739911750 | 25550 | 25550 | 25550 | 25550 | 0 |
| 56 | 20240117 | 183600 | 35739911750 | 25550 | 25550 | 25550 | 25550 | 0 |
| 57 | 20240117 | 183500 | 35739911750 | 25550 | 25550 | 25550 | 25550 | 0 |
| 58 | 20240117 | 183400 | 35739911750 | 25550 | 25550 | 25550 | 25550 | 0 |
| 59 | 20240117 | 183300 | 35739911750 | 25550 | 25550 | 25550 | 25550 | 0 |
| 60 | 20240117 | 183200 | 35739911750 | 25550 | 25550 | 25550 | 25550 | 0 |
| 61 | 20240117 | 183100 | 35739911750 | 25550 | 25550 | 25550 | 25550 | 0 |
| 62 | 20240117 | 183000 | 35739911750 | 25550 | 25550 | 25550 | 25550 | 6502 |
| 63 | 20240117 | 182900 | 35739911750 | 25550 | 25550 | 25550 | 25550 | 0 |
| 64 | 20240117 | 182800 | 35739911750 | 25550 | 25550 | 25550 | 25550 | 0 |
| 65 | 20240117 | 182700 | 35739911750 | 25550 | 25550 | 25550 | 25550 | 0 |
| 66 | 20240117 | 182600 | 35739911750 | 25550 | 25550 | 25550 | 25550 | 0 |
| 67 | 20240117 | 182500 | 35739911750 | 25550 | 25550 | 25550 | 25550 | 0 |
| 68 | 20240117 | 182400 | 35739911750 | 25550 | 25550 | 25550 | 25550 | 0 |
| 69 | 20240117 | 182300 | 35739911750 | 25550 | 25550 | 25550 | 25550 | 0 |
| 70 | 20240117 | 182200 | 35739911750 | 25550 | 25550 | 25550 | 25550 | 0 |
| 71 | 20240117 | 182100 | 35739911750 | 25550 | 25550 | 25550 | 25550 | 0 |
| 72 | 20240117 | 182000 | 35739911750 | 25550 | 25550 | 25550 | 25550 | 0 |
| 73 | 20240117 | 181900 | 35739911750 | 25550 | 25550 | 25550 | 25550 | 0 |
| 74 | 20240117 | 181800 | 35739911750 | 25550 | 25550 | 25550 | 25550 | 0 |
| 75 | 20240117 | 181700 | 35739911750 | 25550 | 25550 | 25550 | 25550 | 0 |
| 76 | 20240117 | 181600 | 35739911750 | 25550 | 25550 | 25550 | 25550 | 0 |
| 77 | 20240117 | 181500 | 35739911750 | 25550 | 25550 | 25550 | 25550 | 0 |
| 78 | 20240117 | 181400 | 35739911750 | 25550 | 25550 | 25550 | 25550 | 0 |
| 79 | 20240117 | 181300 | 35739911750 | 25550 | 25550 | 25550 | 25550 | 0 |
| 80 | 20240117 | 181200 | 35739911750 | 25550 | 25550 | 25550 | 25550 | 0 |
| 81 | 20240117 | 181100 | 35739911750 | 25550 | 25550 | 25550 | 25550 | 0 |
| 82 | 20240117 | 181000 | 35739911750 | 25550 | 25550 | 25550 | 25550 | 0 |
| 83 | 20240117 | 180900 | 35739911750 | 25550 | 25550 | 25550 | 25550 | 0 |
| 84 | 20240117 | 180800 | 35739911750 | 25550 | 25550 | 25550 | 25550 | 0 |
| 85 | 20240117 | 180700 | 35739911750 | 25550 | 25550 | 25550 | 25550 | 0 |
| 86 | 20240117 | 180600 | 35739911750 | 25550 | 25550 | 25550 | 25550 | 0 |
| 87 | 20240117 | 180500 | 35739911750 | 25550 | 25550 | 25550 | 25550 | 0 |
| 88 | 20240117 | 180400 | 35739911750 | 25550 | 25550 | 25550 | 25550 | 0 |
| 89 | 20240117 | 180300 | 35739911750 | 25550 | 25550 | 25550 | 25550 | 0 |
| 90 | 20240117 | 180200 | 35739911750 | 25550 | 25550 | 25550 | 25550 | 0 |
| 91 | 20240117 | 180100 | 35739911750 | 25550 | 25550 | 25550 | 25550 | 0 |
| 92 | 20240117 | 180000 | 35739911750 | 25550 | 25550 | 25550 | 25550 | 6502 |
| 93 | 20240117 | 175900 | 35739911750 | 25550 | 25550 | 25550 | 25550 | 0 |
| 94 | 20240117 | 175800 | 35739911750 | 25550 | 25550 | 25550 | 25550 | 0 |
| 95 | 20240117 | 175700 | 35739911750 | 25550 | 25550 | 25550 | 25550 | 0 |
| 96 | 20240117 | 175600 | 35739911750 | 25550 | 25550 | 25550 | 25550 | 0 |
| 97 | 20240117 | 175500 | 35739911750 | 25550 | 25550 | 25550 | 25550 | 0 |
| 98 | 20240117 | 175400 | 35739911750 | 25550 | 25550 | 25550 | 25550 | 0 |
| 99 | 20240117 | 175300 | 35739911750 | 25550 | 25550 | 25550 | 25550 | 0 |
| 100 | 20240117 | 175200 | 35739911750 | 25550 | 25550 | 25550 | 25550 | 0 |
| 101 | 20240117 | 175100 | 35739911750 | 25550 | 25550 | 25550 | 25550 | 0 |
| 102 | 20240117 | 175000 | 35739911750 | 25550 | 25550 | 25550 | 25550 | 0 |
| 103 | 20240117 | 174900 | 35739911750 | 25550 | 25550 | 25550 | 25550 | 0 |
| 104 | 20240117 | 174800 | 35739911750 | 25550 | 25550 | 25550 | 25550 | 0 |
| 105 | 20240117 | 174700 | 35739911750 | 25550 | 25550 | 25550 | 25550 | 0 |
| 106 | 20240117 | 174600 | 35739911750 | 25550 | 25550 | 25550 | 25550 | 0 |
| 107 | 20240117 | 174500 | 35739911750 | 25550 | 25550 | 25550 | 25550 | 0 |
| 108 | 20240117 | 174400 | 35739911750 | 25550 | 25550 | 25550 | 25550 | 0 |
| 109 | 20240117 | 174300 | 35739911750 | 25550 | 25550 | 25550 | 25550 | 0 |
| 110 | 20240117 | 174200 | 35739911750 | 25550 | 25550 | 25550 | 25550 | 0 |
| 111 | 20240117 | 174100 | 35739911750 | 25550 | 25550 | 25550 | 25550 | 0 |
| 112 | 20240117 | 174000 | 35739911750 | 25550 | 25550 | 25550 | 25550 | 0 |
| 113 | 20240117 | 173900 | 35739911750 | 25550 | 25550 | 25550 | 25550 | 0 |
| 114 | 20240117 | 173800 | 35739911750 | 25550 | 25550 | 25550 | 25550 | 0 |
| 115 | 20240117 | 173700 | 35739911750 | 25550 | 25550 | 25550 | 25550 | 0 |
| 116 | 20240117 | 173600 | 35739911750 | 25550 | 25550 | 25550 | 25550 | 0 |
| 117 | 20240117 | 173500 | 35739911750 | 25550 | 25550 | 25550 | 25550 | 0 |
| 118 | 20240117 | 173400 | 35739911750 | 25550 | 25550 | 25550 | 25550 | 0 |
| 119 | 20240117 | 173300 | 35739911750 | 25550 | 25550 | 25550 | 25550 | 0 |
| 120 | 20240117 | 173200 | 35739911750 | 25550 | 25550 | 25550 | 25550 | 0 |
| 121 | 20240117 | 173100 | 35739911750 | 25550 | 25550 | 25550 | 25550 | 0 |
| 122 | 20240117 | 173000 | 35739911750 | 25550 | 25550 | 25550 | 25550 | 6502 |
| 123 | 20240117 | 172900 | 35739911750 | 25550 | 25550 | 25550 | 25550 | 0 |
| 124 | 20240117 | 172800 | 35739911750 | 25550 | 25550 | 25550 | 25550 | 0 |
| 125 | 20240117 | 172700 | 35739911750 | 25550 | 25550 | 25550 | 25550 | 0 |
| 126 | 20240117 | 172600 | 35739911750 | 25550 | 25550 | 25550 | 25550 | 0 |
| 127 | 20240117 | 172500 | 35739911750 | 25550 | 25550 | 25550 | 25550 | 0 |
| 128 | 20240117 | 172400 | 35739911750 | 25550 | 25550 | 25550 | 25550 | 0 |
| 129 | 20240117 | 172300 | 35739911750 | 25550 | 25550 | 25550 | 25550 | 0 |
| 130 | 20240117 | 172200 | 35739911750 | 25550 | 25550 | 25550 | 25550 | 0 |
| 131 | 20240117 | 172100 | 35739911750 | 25550 | 25550 | 25550 | 25550 | 0 |
| 132 | 20240117 | 172000 | 35739911750 | 25550 | 25550 | 25550 | 25550 | 0 |
| 133 | 20240117 | 171900 | 35739911750 | 25550 | 25550 | 25550 | 25550 | 0 |
| 134 | 20240117 | 171800 | 35739911750 | 25550 | 25550 | 25550 | 25550 | 0 |
| 135 | 20240117 | 171700 | 35739911750 | 25550 | 25550 | 25550 | 25550 | 0 |
| 136 | 20240117 | 171600 | 35739911750 | 25550 | 25550 | 25550 | 25550 | 0 |
| 137 | 20240117 | 171500 | 35739911750 | 25550 | 25550 | 25550 | 25550 | 0 |
| 138 | 20240117 | 171400 | 35739911750 | 25550 | 25550 | 25550 | 25550 | 0 |
| 139 | 20240117 | 171300 | 35739911750 | 25550 | 25550 | 25550 | 25550 | 0 |
| 140 | 20240117 | 171200 | 35739911750 | 25550 | 25550 | 25550 | 25550 | 0 |
| 141 | 20240117 | 171100 | 35739911750 | 25550 | 25550 | 25550 | 25550 | 0 |
| 142 | 20240117 | 171000 | 35739911750 | 25550 | 25550 | 25550 | 25550 | 0 |
| 143 | 20240117 | 170900 | 35739911750 | 25550 | 25550 | 25550 | 25550 | 0 |
| 144 | 20240117 | 170800 | 35739911750 | 25550 | 25550 | 25550 | 25550 | 0 |
| 145 | 20240117 | 170700 | 35739911750 | 25550 | 25550 | 25550 | 25550 | 0 |
| 146 | 20240117 | 170600 | 35739911750 | 25550 | 25550 | 25550 | 25550 | 0 |
| 147 | 20240117 | 170500 | 35739911750 | 25550 | 25550 | 25550 | 25550 | 0 |
| 148 | 20240117 | 170400 | 35739911750 | 25550 | 25550 | 25550 | 25550 | 0 |
| 149 | 20240117 | 170300 | 35739911750 | 25550 | 25550 | 25550 | 25550 | 0 |
| 150 | 20240117 | 170200 | 35739911750 | 25550 | 25550 | 25550 | 25550 | 0 |
| 151 | 20240117 | 170100 | 35739911750 | 25550 | 25550 | 25550 | 25550 | 0 |
| 152 | 20240117 | 170000 | 35739911750 | 25550 | 25550 | 25550 | 25550 | 6502 |
| 153 | 20240117 | 165900 | 35739911750 | 25550 | 25550 | 25550 | 25550 | 0 |
| 154 | 20240117 | 165800 | 35739911750 | 25550 | 25550 | 25550 | 25550 | 0 |
| 155 | 20240117 | 165700 | 35739911750 | 25550 | 25550 | 25550 | 25550 | 0 |
| 156 | 20240117 | 165600 | 35739911750 | 25550 | 25550 | 25550 | 25550 | 0 |
| 157 | 20240117 | 165500 | 35739911750 | 25550 | 25550 | 25550 | 25550 | 0 |
| 158 | 20240117 | 165400 | 35739911750 | 25550 | 25550 | 25550 | 25550 | 0 |
| 159 | 20240117 | 165300 | 35739911750 | 25550 | 25550 | 25550 | 25550 | 0 |
| 160 | 20240117 | 165200 | 35739911750 | 25550 | 25550 | 25550 | 25550 | 0 |
| 161 | 20240117 | 165100 | 35739911750 | 25550 | 25550 | 25550 | 25550 | 0 |
| 162 | 20240117 | 165000 | 35739911750 | 25550 | 25550 | 25550 | 25550 | 0 |
| 163 | 20240117 | 164900 | 35739911750 | 25550 | 25550 | 25550 | 25550 | 0 |
| 164 | 20240117 | 164800 | 35739911750 | 25550 | 25550 | 25550 | 25550 | 0 |
| 165 | 20240117 | 164700 | 35739911750 | 25550 | 25550 | 25550 | 25550 | 0 |
| 166 | 20240117 | 164600 | 35739911750 | 25550 | 25550 | 25550 | 25550 | 0 |
| 167 | 20240117 | 164500 | 35739911750 | 25550 | 25550 | 25550 | 25550 | 0 |
| 168 | 20240117 | 164400 | 35739911750 | 25550 | 25550 | 25550 | 25550 | 0 |
| 169 | 20240117 | 164300 | 35739911750 | 25550 | 25550 | 25550 | 25550 | 0 |
| 170 | 20240117 | 164200 | 35739911750 | 25550 | 25550 | 25550 | 25550 | 0 |
| 171 | 20240117 | 164100 | 35739911750 | 25550 | 25550 | 25550 | 25550 | 0 |
| 172 | 20240117 | 164000 | 35739911750 | 25550 | 25550 | 25550 | 25550 | 0 |
| 173 | 20240117 | 163900 | 35739911750 | 25550 | 25550 | 25550 | 25550 | 0 |
| 174 | 20240117 | 163800 | 35739911750 | 25550 | 25550 | 25550 | 25550 | 0 |
| 175 | 20240117 | 163700 | 35739911750 | 25550 | 25550 | 25550 | 25550 | 0 |
| 176 | 20240117 | 163600 | 35739911750 | 25550 | 25550 | 25550 | 25550 | 0 |
| 177 | 20240117 | 163500 | 35739911750 | 25550 | 25550 | 25550 | 25550 | 0 |
| 178 | 20240117 | 163400 | 35739911750 | 25550 | 25550 | 25550 | 25550 | 0 |
| 179 | 20240117 | 163300 | 35739911750 | 25550 | 25550 | 25550 | 25550 | 0 |
| 180 | 20240117 | 163200 | 35739911750 | 25550 | 25550 | 25550 | 25550 | 0 |
| 181 | 20240117 | 163100 | 35739911750 | 25550 | 25550 | 25550 | 25550 | 0 |
| 182 | 20240117 | 163000 | 35739911750 | 25550 | 25550 | 25550 | 25550 | 6502 |
| 183 | 20240117 | 162900 | 35739911750 | 25550 | 25550 | 25550 | 25550 | 0 |
| 184 | 20240117 | 162800 | 35739911750 | 25550 | 25550 | 25550 | 25550 | 0 |
| 185 | 20240117 | 162700 | 35739911750 | 25550 | 25550 | 25550 | 25550 | 0 |
| 186 | 20240117 | 162600 | 35739911750 | 25550 | 25550 | 25550 | 25550 | 0 |
| 187 | 20240117 | 162500 | 35739911750 | 25550 | 25550 | 25550 | 25550 | 0 |
| 188 | 20240117 | 162400 | 35739911750 | 25550 | 25550 | 25550 | 25550 | 0 |
| 189 | 20240117 | 162300 | 35739911750 | 25550 | 25550 | 25550 | 25550 | 0 |
| 190 | 20240117 | 162200 | 35739911750 | 25550 | 25550 | 25550 | 25550 | 0 |
| 191 | 20240117 | 162100 | 35739911750 | 25550 | 25550 | 25550 | 25550 | 0 |
| 192 | 20240117 | 162000 | 35739911750 | 25550 | 25550 | 25550 | 25550 | 0 |
| 193 | 20240117 | 161900 | 35739911750 | 25550 | 25550 | 25550 | 25550 | 0 |
| 194 | 20240117 | 161800 | 35739911750 | 25550 | 25550 | 25550 | 25550 | 0 |
| 195 | 20240117 | 161700 | 35739911750 | 25550 | 25550 | 25550 | 25550 | 0 |
| 196 | 20240117 | 161600 | 35739911750 | 25550 | 25550 | 25550 | 25550 | 0 |
| 197 | 20240117 | 161500 | 35739911750 | 25550 | 25550 | 25550 | 25550 | 0 |
| 198 | 20240117 | 161400 | 35739911750 | 25550 | 25550 | 25550 | 25550 | 0 |
| 199 | 20240117 | 161300 | 35739911750 | 25550 | 25550 | 25550 | 25550 | 0 |
| 200 | 20240117 | 161200 | 35739911750 | 25550 | 25550 | 25550 | 25550 | 0 |
| 201 | 20240117 | 161100 | 35739911750 | 25550 | 25550 | 25550 | 25550 | 0 |
| 202 | 20240117 | 161000 | 35739911750 | 25550 | 25550 | 25550 | 25550 | 0 |
| 203 | 20240117 | 160900 | 35739911750 | 25550 | 25550 | 25550 | 25550 | 0 |
| 204 | 20240117 | 160800 | 35739911750 | 25550 | 25550 | 25550 | 25550 | 0 |
| 205 | 20240117 | 160700 | 35739911750 | 25550 | 25550 | 25550 | 25550 | 0 |
| 206 | 20240117 | 160600 | 35739911750 | 25550 | 25550 | 25550 | 25550 | 0 |
| 207 | 20240117 | 160500 | 35739911750 | 25550 | 25550 | 25550 | 25550 | 0 |
| 208 | 20240117 | 160400 | 35739911750 | 25550 | 25550 | 25550 | 25550 | 0 |
| 209 | 20240117 | 160300 | 35739911750 | 25550 | 25550 | 25550 | 25550 | 0 |
| 210 | 20240117 | 160200 | 35739911750 | 25550 | 25550 | 25550 | 25550 | 0 |
| 211 | 20240117 | 160100 | 35739911750 | 25550 | 25550 | 25550 | 25550 | 0 |
| 212 | 20240117 | 160000 | 35739911750 | 25550 | 25550 | 25550 | 25550 | 6502 |
| 213 | 20240117 | 155900 | 35739911750 | 25550 | 25550 | 25550 | 25550 | 0 |
| 214 | 20240117 | 155800 | 35739911750 | 25550 | 25550 | 25550 | 25550 | 0 |
| 215 | 20240117 | 155700 | 35739911750 | 25550 | 25550 | 25550 | 25550 | 0 |
| 216 | 20240117 | 155600 | 35739911750 | 25550 | 25550 | 25550 | 25550 | 0 |
| 217 | 20240117 | 155500 | 35739911750 | 25550 | 25550 | 25550 | 25550 | 0 |
| 218 | 20240117 | 155400 | 35739911750 | 25550 | 25550 | 25550 | 25550 | 0 |
| 219 | 20240117 | 155300 | 35739911750 | 25550 | 25550 | 25550 | 25550 | 0 |
| 220 | 20240117 | 155200 | 35739911750 | 25550 | 25550 | 25550 | 25550 | 0 |
| 221 | 20240117 | 155100 | 35739911750 | 25550 | 25550 | 25550 | 25550 | 0 |
| 222 | 20240117 | 155000 | 35739911750 | 25550 | 25550 | 25550 | 25550 | 0 |
| 223 | 20240117 | 154900 | 35739911750 | 25550 | 25550 | 25550 | 25550 | 0 |
| 224 | 20240117 | 154800 | 35739911750 | 25550 | 25550 | 25550 | 25550 | 0 |
| 225 | 20240117 | 154700 | 35739911750 | 25550 | 25550 | 25550 | 25550 | 0 |
| 226 | 20240117 | 154600 | 35739911750 | 25550 | 25550 | 25550 | 25550 | 0 |
| 227 | 20240117 | 154500 | 35739911750 | 25550 | 25550 | 25550 | 25550 | 0 |
| 228 | 20240117 | 154400 | 35739911750 | 25550 | 25550 | 25550 | 25550 | 0 |
| 229 | 20240117 | 154300 | 35739911750 | 25550 | 25550 | 25550 | 25550 | 0 |
| 230 | 20240117 | 154200 | 35739911750 | 25550 | 25550 | 25550 | 25550 | 0 |
| 231 | 20240117 | 154100 | 35739911750 | 25550 | 25550 | 25550 | 25550 | 0 |
| 232 | 20240117 | 154000 | 35739911750 | 25550 | 25550 | 25550 | 25550 | 0 |
| 233 | 20240117 | 153900 | 35739911750 | 25550 | 25550 | 25550 | 25550 | 0 |
| 234 | 20240117 | 153800 | 35739911750 | 25550 | 25550 | 25550 | 25550 | 0 |
| 235 | 20240117 | 153700 | 35739911750 | 25550 | 25550 | 25550 | 25550 | 0 |
| 236 | 20240117 | 153600 | 35739911750 | 25550 | 25550 | 25550 | 25550 | 0 |
| 237 | 20240117 | 153500 | 35739911750 | 25550 | 25550 | 25550 | 25550 | 0 |
| 238 | 20240117 | 153400 | 35739911750 | 25550 | 25550 | 25550 | 25550 | 0 |
| 239 | 20240117 | 153300 | 35739911750 | 25550 | 25550 | 25550 | 25550 | 0 |
| 240 | 20240117 | 153200 | 35739911750 | 25550 | 25550 | 25550 | 25550 | 0 |
| 241 | 20240117 | 153100 | 35739911750 | 25550 | 25550 | 25550 | 25550 | 0 |
| 242 | 20240117 | 153000 | 35739911750 | 25550 | 25550 | 25550 | 25550 | 13004 |
| 243 | 20240117 | 152900 | 35573785650 | 25450 | 25450 | 25450 | 25450 | 0 |
| 244 | 20240117 | 152800 | 35573785650 | 25450 | 25450 | 25450 | 25450 | 0 |
| 245 | 20240117 | 152700 | 35573785650 | 25450 | 25450 | 25450 | 25450 | 0 |
| 246 | 20240117 | 152600 | 35573785650 | 25450 | 25450 | 25450 | 25450 | 0 |
| 247 | 20240117 | 152500 | 35573785650 | 25450 | 25450 | 25450 | 25450 | 0 |
| 248 | 20240117 | 152400 | 35573785650 | 25450 | 25450 | 25450 | 25450 | 0 |
| 249 | 20240117 | 152300 | 35573785650 | 25450 | 25450 | 25450 | 25450 | 0 |
| 250 | 20240117 | 152200 | 35573785650 | 25450 | 25450 | 25450 | 25450 | 0 |
| 251 | 20240117 | 152100 | 35573785650 | 25450 | 25450 | 25450 | 25450 | 0 |
| 252 | 20240117 | 152000 | 35573785650 | 25450 | 25450 | 25450 | 25450 | 0 |
| 253 | 20240117 | 151900 | 35573785650 | 25450 | 25450 | 25550 | 25350 | 784 |
| 254 | 20240117 | 151800 | 35553855300 | 25400 | 25600 | 25600 | 25400 | 2736 |
| 255 | 20240117 | 151700 | 35484098400 | 25600 | 25550 | 25600 | 25500 | 712 |
| 256 | 20240117 | 151600 | 35465887800 | 25550 | 25550 | 25600 | 25500 | 1087 |
| 257 | 20240117 | 151500 | 35438141650 | 25500 | 25500 | 25600 | 25500 | 1380 |
| 258 | 20240117 | 151400 | 35402916950 | 25550 | 25700 | 25700 | 25550 | 1260 |
| 259 | 20240117 | 151300 | 35370680400 | 25750 | 25700 | 25750 | 25550 | 966 |
| 260 | 20240117 | 151200 | 35345890400 | 25750 | 25700 | 25750 | 25550 | 1641 |
| 261 | 20240117 | 151100 | 35303755550 | 25700 | 25650 | 25700 | 25600 | 1549 |
| 262 | 20240117 | 151000 | 35263986700 | 25650 | 25650 | 25700 | 25600 | 876 |
| 263 | 20240117 | 150900 | 35241528000 | 25650 | 25700 | 25750 | 25650 | 1607 |
| 264 | 20240117 | 150800 | 35200240150 | 25650 | 25550 | 25700 | 25550 | 727 |
| 265 | 20240117 | 150700 | 35181589950 | 25650 | 25700 | 25700 | 25600 | 898 |
| 266 | 20240117 | 150600 | 35158560000 | 25700 | 25600 | 25700 | 25600 | 693 |
| 267 | 20240117 | 150500 | 35140764150 | 25650 | 25650 | 25700 | 25600 | 1316 |
| 268 | 20240117 | 150400 | 35106991450 | 25650 | 25600 | 25650 | 25550 | 818 |
| 269 | 20240117 | 150300 | 35086026950 | 25600 | 25500 | 25650 | 25500 | 1130 |
| 270 | 20240117 | 150200 | 35057096900 | 25500 | 25450 | 25550 | 25400 | 3321 |
| 271 | 20240117 | 150100 | 34972360750 | 25400 | 25450 | 25450 | 25400 | 773 |
| 272 | 20240117 | 150000 | 34952724900 | 25400 | 25350 | 25500 | 25350 | 1664 |
| 273 | 20240117 | 145900 | 34910469750 | 25400 | 25500 | 25500 | 25400 | 1976 |
| 274 | 20240117 | 145800 | 34860190950 | 25500 | 25450 | 25500 | 25450 | 1134 |
| 275 | 20240117 | 145700 | 34831287800 | 25500 | 25450 | 25500 | 25450 | 1482 |
| 276 | 20240117 | 145600 | 34793520400 | 25450 | 25450 | 25450 | 25350 | 2738 |
| 277 | 20240117 | 145500 | 34723944950 | 25450 | 25300 | 25500 | 25300 | 2279 |
| 278 | 20240117 | 145400 | 34666066550 | 25300 | 25150 | 25300 | 25150 | 1170 |
| 279 | 20240117 | 145300 | 34636570850 | 25150 | 25250 | 25250 | 25150 | 1160 |
| 280 | 20240117 | 145200 | 34607319950 | 25250 | 25100 | 25250 | 25050 | 872 |
| 281 | 20240117 | 145100 | 34585368450 | 25100 | 24950 | 25150 | 24900 | 1351 |
| 282 | 20240117 | 145000 | 34551536250 | 24950 | 24950 | 25000 | 24900 | 1941 |
| 283 | 20240117 | 144900 | 34503111250 | 24950 | 24700 | 24950 | 24650 | 6941 |
| 284 | 20240117 | 144800 | 34331348250 | 24700 | 24800 | 24850 | 24650 | 8287 |
| 285 | 20240117 | 144700 | 34126586900 | 24800 | 24900 | 24950 | 24750 | 10077 |
| 286 | 20240117 | 144600 | 33876420050 | 24900 | 24950 | 25100 | 24800 | 11007 |
| 287 | 20240117 | 144500 | 33602742650 | 25050 | 25150 | 25200 | 24900 | 30292 |
| 288 | 20240117 | 144400 | 32844606700 | 25200 | 25100 | 25200 | 25100 | 2609 |
| 289 | 20240117 | 144300 | 32779045150 | 25100 | 25200 | 25200 | 25050 | 7071 |
| 290 | 20240117 | 144200 | 32601322650 | 25200 | 25200 | 25300 | 25200 | 4398 |
| 291 | 20240117 | 144100 | 32490252400 | 25200 | 25400 | 25500 | 25200 | 2598 |
| 292 | 20240117 | 144000 | 32424566450 | 25500 | 25250 | 25550 | 25100 | 3658 |
| 293 | 20240117 | 143900 | 32332148750 | 25300 | 25100 | 25350 | 25100 | 1488 |
| 294 | 20240117 | 143800 | 32294704300 | 25100 | 25200 | 25200 | 25100 | 9314 |
| 295 | 20240117 | 143700 | 32060764900 | 25250 | 25600 | 25600 | 25150 | 12164 |
| 296 | 20240117 | 143600 | 31752558550 | 25600 | 25500 | 25600 | 25400 | 2668 |
| 297 | 20240117 | 143500 | 31684665550 | 25450 | 25400 | 25500 | 25400 | 2554 |
| 298 | 20240117 | 143400 | 31619769550 | 25400 | 25600 | 25600 | 25400 | 10330 |
| 299 | 20240117 | 143300 | 31356467750 | 25600 | 25750 | 25750 | 25600 | 3755 |
| 300 | 20240117 | 143200 | 31260094500 | 25800 | 25800 | 25850 | 25600 | 15422 |
| 301 | 20240117 | 143100 | 30864096300 | 25800 | 25900 | 25950 | 25800 | 3832 |
| 302 | 20240117 | 143000 | 30765038600 | 25900 | 26000 | 26000 | 25850 | 4876 |
| 303 | 20240117 | 142900 | 30638736750 | 26000 | 26050 | 26050 | 26000 | 2109 |
| 304 | 20240117 | 142800 | 30583881250 | 26050 | 26050 | 26050 | 26000 | 1412 |
| 305 | 20240117 | 142700 | 30547142950 | 26050 | 26000 | 26200 | 26000 | 523 |
| 306 | 20240117 | 142600 | 30533515200 | 26150 | 26050 | 26150 | 26000 | 934 |
| 307 | 20240117 | 142500 | 30509202250 | 26050 | 26100 | 26200 | 26050 | 2039 |
| 308 | 20240117 | 142400 | 30456030450 | 26150 | 26250 | 26250 | 26100 | 1793 |
| 309 | 20240117 | 142300 | 30409115350 | 26200 | 26250 | 26250 | 26150 | 1685 |
| 310 | 20240117 | 142200 | 30364954950 | 26250 | 26200 | 26250 | 26200 | 583 |
| 311 | 20240117 | 142100 | 30349675550 | 26200 | 26100 | 26250 | 26050 | 697 |
| 312 | 20240117 | 142000 | 30331433650 | 26100 | 26100 | 26100 | 26050 | 635 |
| 313 | 20240117 | 141900 | 30314860850 | 26050 | 26100 | 26150 | 26050 | 2373 |
| 314 | 20240117 | 141800 | 30253020750 | 26050 | 26050 | 26200 | 26000 | 1610 |
| 315 | 20240117 | 141700 | 30211125350 | 26050 | 26000 | 26300 | 25950 | 3935 |
| 316 | 20240117 | 141600 | 30108668750 | 26000 | 26100 | 26150 | 26000 | 6853 |
| 317 | 20240117 | 141500 | 29930295950 | 26100 | 26100 | 26150 | 26100 | 1240 |
| 318 | 20240117 | 141400 | 29897923500 | 26100 | 26100 | 26150 | 26100 | 1134 |
| 319 | 20240117 | 141300 | 29868314950 | 26100 | 26150 | 26150 | 26100 | 1386 |
| 320 | 20240117 | 141200 | 29832108000 | 26150 | 26250 | 26250 | 26150 | 4826 |
| 321 | 20240117 | 141100 | 29705798300 | 26200 | 26250 | 26300 | 26200 | 2204 |
| 322 | 20240117 | 141000 | 29647980600 | 26200 | 26300 | 26300 | 26200 | 3072 |
| 323 | 20240117 | 140900 | 29567335600 | 26300 | 26350 | 26350 | 26300 | 4114 |
| 324 | 20240117 | 140800 | 29459028850 | 26350 | 26400 | 26450 | 26350 | 1055 |
| 325 | 20240117 | 140700 | 29431183950 | 26450 | 26400 | 26500 | 26350 | 1133 |
| 326 | 20240117 | 140600 | 29401260550 | 26450 | 26450 | 26500 | 26400 | 2643 |
| 327 | 20240117 | 140500 | 29331410350 | 26450 | 26450 | 26500 | 26400 | 1682 |
| 328 | 20240117 | 140400 | 29286947450 | 26500 | 26550 | 26550 | 26450 | 919 |
| 329 | 20240117 | 140300 | 29262607250 | 26500 | 26700 | 26750 | 26500 | 2044 |
| 330 | 20240117 | 140200 | 29208255950 | 26700 | 26600 | 26750 | 26600 | 2736 |
| 331 | 20240117 | 140100 | 29135225350 | 26600 | 26500 | 26650 | 26500 | 1462 |
| 332 | 20240117 | 140000 | 29096439200 | 26550 | 26500 | 26600 | 26500 | 1010 |
| 333 | 20240117 | 135900 | 29069621900 | 26500 | 26500 | 26500 | 26400 | 1222 |
| 334 | 20240117 | 135800 | 29037310750 | 26450 | 26400 | 26450 | 26350 | 3763 |
| 335 | 20240117 | 135700 | 28938014200 | 26400 | 26500 | 26500 | 26400 | 3661 |
| 336 | 20240117 | 135600 | 28841197650 | 26500 | 26500 | 26550 | 26500 | 1016 |
| 337 | 20240117 | 135500 | 28814260750 | 26500 | 26500 | 26550 | 26450 | 1290 |
| 338 | 20240117 | 135400 | 28780111250 | 26500 | 26550 | 26550 | 26450 | 1517 |
| 339 | 20240117 | 135300 | 28739920650 | 26500 | 26600 | 26650 | 26500 | 4073 |
| 340 | 20240117 | 135200 | 28631838000 | 26600 | 26700 | 26800 | 26600 | 3094 |
| 341 | 20240117 | 135100 | 28549379550 | 26700 | 27000 | 27000 | 26650 | 9117 |
| 342 | 20240117 | 135000 | 28305001400 | 27000 | 26900 | 27000 | 26850 | 8277 |
| 343 | 20240117 | 134900 | 28081836750 | 26900 | 26900 | 26950 | 26700 | 10768 |
| 344 | 20240117 | 134800 | 27792814900 | 26900 | 26800 | 26950 | 26800 | 4094 |
| 345 | 20240117 | 134700 | 27682808200 | 26800 | 26850 | 27100 | 26800 | 19857 |
| 346 | 20240117 | 134600 | 27147400600 | 26850 | 26500 | 26900 | 26500 | 8519 |
| 347 | 20240117 | 134500 | 26919354350 | 26500 | 26550 | 26550 | 26450 | 4083 |
| 348 | 20240117 | 134400 | 26811073200 | 26500 | 26500 | 26600 | 26450 | 3737 |
| 349 | 20240117 | 134300 | 26712026550 | 26500 | 26450 | 26650 | 26400 | 3343 |
| 350 | 20240117 | 134200 | 26623375900 | 26400 | 26150 | 26450 | 26150 | 2419 |
| 351 | 20240117 | 134100 | 26559809750 | 26150 | 26300 | 26350 | 26150 | 9397 |
| 352 | 20240117 | 134000 | 26313406950 | 26300 | 26400 | 26450 | 26300 | 8048 |
| 353 | 20240117 | 133900 | 26101376150 | 26400 | 26500 | 26550 | 26400 | 4932 |
| 354 | 20240117 | 133800 | 25970911450 | 26450 | 26550 | 26550 | 26450 | 3379 |
| 355 | 20240117 | 133700 | 25881397800 | 26550 | 26500 | 26600 | 26450 | 3319 |
| 356 | 20240117 | 133600 | 25793294800 | 26450 | 26450 | 26600 | 26400 | 5676 |
| 357 | 20240117 | 133500 | 25642927550 | 26450 | 26600 | 26600 | 26400 | 6927 |
| 358 | 20240117 | 133400 | 25459547850 | 26650 | 26900 | 26950 | 26600 | 9855 |
| 359 | 20240117 | 133300 | 25195064450 | 26900 | 26650 | 26900 | 26650 | 9801 |
| 360 | 20240117 | 133200 | 24932594100 | 26700 | 26600 | 26700 | 26550 | 11023 |
| 361 | 20240117 | 133100 | 24638997800 | 26600 | 26650 | 26700 | 26600 | 11315 |
| 362 | 20240117 | 133000 | 24337407800 | 26550 | 26400 | 26650 | 26350 | 6869 |
| 363 | 20240117 | 132900 | 24155597550 | 26400 | 26300 | 26500 | 26300 | 7206 |
| 364 | 20240117 | 132800 | 23965369200 | 26350 | 26400 | 26400 | 26150 | 17022 |
| 365 | 20240117 | 132700 | 23518538000 | 26300 | 26800 | 26850 | 26300 | 41525 |
| 366 | 20240117 | 132600 | 22416508300 | 26750 | 26700 | 26900 | 26650 | 18655 |
| 367 | 20240117 | 132500 | 21917607150 | 26700 | 26700 | 27000 | 26700 | 28029 |
| 368 | 20240117 | 132400 | 21164822150 | 26700 | 26700 | 26900 | 26650 | 17254 |
| 369 | 20240117 | 132300 | 20702883500 | 26700 | 26900 | 26950 | 26500 | 33287 |
| 370 | 20240117 | 132200 | 19812559400 | 26850 | 27150 | 27200 | 26400 | 51224 |
| 371 | 20240117 | 132100 | 18438458100 | 27150 | 27600 | 27600 | 27100 | 83753 |
| 372 | 20240117 | 132000 | 16148070650 | 27500 | 26150 | 27600 | 26150 | 88981 |
| 373 | 20240117 | 131900 | 13754743000 | 26150 | 25950 | 26350 | 25950 | 9572 |
| 374 | 20240117 | 131800 | 13504009700 | 25950 | 25950 | 25950 | 25900 | 25 |
| 375 | 20240117 | 131700 | 13503361050 | 25950 | 25950 | 25950 | 25900 | 95 |
| 376 | 20240117 | 131600 | 13500900150 | 25950 | 25950 | 25950 | 25950 | 70 |
| 377 | 20240117 | 131500 | 13499083650 | 25850 | 25900 | 25950 | 25850 | 251 |
| 378 | 20240117 | 131400 | 13492581800 | 25900 | 25950 | 25950 | 25900 | 147 |
| 379 | 20240117 | 131300 | 13488774300 | 25950 | 25900 | 25950 | 25800 | 581 |
| 380 | 20240117 | 131200 | 13473738200 | 25900 | 25900 | 25900 | 25800 | 241 |
| 381 | 20240117 | 131100 | 13467501750 | 25900 | 26000 | 26000 | 25900 | 308 |
| 382 | 20240117 | 131000 | 13459518950 | 26000 | 25900 | 26000 | 25900 | 1007 |
| 383 | 20240117 | 130900 | 13433433000 | 25900 | 25850 | 25900 | 25700 | 823 |
| 384 | 20240117 | 130800 | 13412223250 | 25900 | 25800 | 25900 | 25800 | 115 |
| 385 | 20240117 | 130700 | 13409244850 | 25900 | 25750 | 25900 | 25750 | 201 |
| 386 | 20240117 | 130600 | 13404063550 | 25800 | 25800 | 25850 | 25800 | 291 |
| 387 | 20240117 | 130500 | 13396555450 | 25800 | 25850 | 25850 | 25800 | 170 |
| 388 | 20240117 | 130400 | 13392161100 | 25900 | 25750 | 25900 | 25750 | 372 |
| 389 | 20240117 | 130300 | 13382540550 | 25750 | 25750 | 25750 | 25750 | 320 |
| 390 | 20240117 | 130200 | 13374300550 | 25750 | 25850 | 25900 | 25750 | 623 |
| 391 | 20240117 | 130100 | 13358235200 | 25800 | 25750 | 25800 | 25750 | 624 |
| 392 | 20240117 | 130000 | 13342167000 | 25750 | 25800 | 25800 | 25750 | 199 |
| 393 | 20240117 | 125900 | 13337039050 | 25800 | 25750 | 25800 | 25750 | 346 |
| 394 | 20240117 | 125800 | 13328123450 | 25750 | 25950 | 25950 | 25750 | 128 |
| 395 | 20240117 | 125700 | 13324826250 | 25950 | 25750 | 25950 | 25700 | 1893 |
| 396 | 20240117 | 125600 | 13276069300 | 25800 | 25800 | 25900 | 25750 | 1277 |
| 397 | 20240117 | 125500 | 13243150300 | 25800 | 25800 | 25900 | 25800 | 273 |
| 398 | 20240117 | 125400 | 13236104050 | 25800 | 25800 | 25800 | 25800 | 1131 |
| 399 | 20240117 | 125300 | 13206924250 | 25800 | 25800 | 25850 | 25800 | 797 |
| 400 | 20240117 | 125200 | 13186346050 | 25850 | 25950 | 25950 | 25850 | 102 |
| 401 | 20240117 | 125100 | 13183704800 | 25900 | 25750 | 25900 | 25750 | 52 |
| 402 | 20240117 | 125000 | 13182364750 | 25750 | 25800 | 25900 | 25750 | 616 |
| 403 | 20240117 | 124900 | 13166487300 | 25800 | 25900 | 25900 | 25750 | 1099 |
| 404 | 20240117 | 124800 | 13138115300 | 25900 | 25900 | 25900 | 25900 | 225 |
| 405 | 20240117 | 124700 | 13132287800 | 25900 | 26000 | 26000 | 25900 | 586 |
| 406 | 20240117 | 124600 | 13117110300 | 25900 | 26000 | 26050 | 25850 | 677 |
| 407 | 20240117 | 124500 | 13099541200 | 26000 | 26000 | 26000 | 26000 | 61 |
| 408 | 20240117 | 124400 | 13097955200 | 26000 | 25900 | 26000 | 25900 | 420 |
| 409 | 20240117 | 124300 | 13087055000 | 25950 | 26000 | 26000 | 25900 | 384 |
| 410 | 20240117 | 124200 | 13077088600 | 26000 | 26000 | 26000 | 25950 | 176 |
| 411 | 20240117 | 124100 | 13072519350 | 26000 | 26000 | 26050 | 25950 | 770 |
| 412 | 20240117 | 124000 | 13052489800 | 26050 | 26050 | 26050 | 26000 | 484 |
| 413 | 20240117 | 123900 | 13039898800 | 26000 | 25950 | 26000 | 25950 | 649 |
| 414 | 20240117 | 123800 | 13023026850 | 25950 | 25950 | 25950 | 25950 | 56 |
| 415 | 20240117 | 123700 | 13021573650 | 25900 | 25850 | 26000 | 25850 | 328 |
| 416 | 20240117 | 123600 | 13013048650 | 26000 | 25900 | 26000 | 25850 | 645 |
| 417 | 20240117 | 123500 | 12996327550 | 25900 | 25900 | 25900 | 25850 | 63 |
| 418 | 20240117 | 123400 | 12994696550 | 25850 | 25850 | 25850 | 25850 | 223 |
| 419 | 20240117 | 123300 | 12988932000 | 25900 | 25900 | 25900 | 25900 | 263 |
| 420 | 20240117 | 123200 | 12982120300 | 25900 | 25950 | 25950 | 25850 | 1980 |
| 421 | 20240117 | 123100 | 12930909200 | 25950 | 25950 | 26000 | 25850 | 532 |
| 422 | 20240117 | 123000 | 12917104950 | 26000 | 26000 | 26000 | 25950 | 176 |
| 423 | 20240117 | 122900 | 12912531150 | 26100 | 26050 | 26100 | 26000 | 254 |
| 424 | 20240117 | 122800 | 12905906800 | 25900 | 26000 | 26000 | 25900 | 1978 |
| 425 | 20240117 | 122700 | 12854559750 | 26000 | 25950 | 26000 | 25900 | 1393 |
| 426 | 20240117 | 122600 | 12818388850 | 25900 | 25900 | 25900 | 25900 | 117 |
| 427 | 20240117 | 122500 | 12815358550 | 25900 | 25900 | 25950 | 25900 | 534 |
| 428 | 20240117 | 122400 | 12801517950 | 25900 | 25900 | 25900 | 25900 | 267 |
| 429 | 20240117 | 122300 | 12794602650 | 25900 | 25900 | 25950 | 25900 | 267 |
| 430 | 20240117 | 122200 | 12787678350 | 25900 | 25950 | 25950 | 25850 | 322 |
| 431 | 20240117 | 122100 | 12779342050 | 25900 | 25950 | 25950 | 25900 | 121 |
| 432 | 20240117 | 122000 | 12776202900 | 25850 | 25950 | 25950 | 25800 | 1271 |
| 433 | 20240117 | 121900 | 12743306250 | 26000 | 26000 | 26000 | 26000 | 311 |
| 434 | 20240117 | 121800 | 12735220250 | 26000 | 26000 | 26050 | 26000 | 1501 |
| 435 | 20240117 | 121700 | 12696191700 | 26050 | 25850 | 26050 | 25800 | 2300 |
| 436 | 20240117 | 121600 | 12636465750 | 25800 | 25950 | 26050 | 25800 | 2516 |
| 437 | 20240117 | 121500 | 12571311950 | 26000 | 26000 | 26000 | 25950 | 233 |
| 438 | 20240117 | 121400 | 12565257450 | 26050 | 26050 | 26050 | 25900 | 1074 |
| 439 | 20240117 | 121300 | 12537374650 | 26050 | 26000 | 26050 | 26000 | 862 |
| 440 | 20240117 | 121200 | 12514950300 | 26000 | 25950 | 26000 | 25950 | 446 |
| 441 | 20240117 | 121100 | 12503357000 | 25950 | 26050 | 26050 | 25950 | 524 |
| 442 | 20240117 | 121000 | 12489739100 | 26050 | 26050 | 26100 | 26000 | 795 |
| 443 | 20240117 | 120900 | 12469026300 | 26050 | 26000 | 26050 | 25900 | 511 |
| 444 | 20240117 | 120800 | 12455744900 | 26000 | 26100 | 26100 | 26000 | 1827 |
| 445 | 20240117 | 120700 | 12408228750 | 26050 | 26150 | 26200 | 26050 | 1674 |
| 446 | 20240117 | 120600 | 12364505400 | 26100 | 25950 | 26150 | 25900 | 1858 |
| 447 | 20240117 | 120500 | 12316139900 | 26000 | 25900 | 26000 | 25900 | 533 |
| 448 | 20240117 | 120400 | 12302312500 | 25900 | 25900 | 26000 | 25900 | 1772 |
| 449 | 20240117 | 120300 | 12256292550 | 25900 | 25900 | 25900 | 25850 | 229 |
| 450 | 20240117 | 120200 | 12250361700 | 25850 | 25850 | 25950 | 25800 | 315 |
| 451 | 20240117 | 120100 | 12242205000 | 25800 | 25800 | 25800 | 25800 | 5 |
| 452 | 20240117 | 120000 | 12242076000 | 25800 | 25800 | 25850 | 25750 | 236 |
| 453 | 20240117 | 115900 | 12235985100 | 25800 | 25750 | 25800 | 25750 | 444 |
| 454 | 20240117 | 115800 | 12224544900 | 25750 | 25800 | 25800 | 25750 | 304 |
| 455 | 20240117 | 115700 | 12216708000 | 25750 | 25800 | 25800 | 25700 | 76 |
| 456 | 20240117 | 115600 | 12214749050 | 25700 | 25800 | 25800 | 25700 | 1171 |
| 457 | 20240117 | 115500 | 12184610900 | 25800 | 25750 | 25800 | 25750 | 635 |
| 458 | 20240117 | 115400 | 12168229200 | 25700 | 25800 | 25800 | 25650 | 1382 |
| 459 | 20240117 | 115300 | 12132692000 | 25700 | 25750 | 25800 | 25700 | 358 |
| 460 | 20240117 | 115200 | 12123480850 | 25700 | 25750 | 25800 | 25700 | 142 |
| 461 | 20240117 | 115100 | 12119822850 | 25800 | 25700 | 25800 | 25650 | 1231 |
| 462 | 20240117 | 115000 | 12088177050 | 25650 | 25750 | 25800 | 25650 | 274 |
| 463 | 20240117 | 114900 | 12081131450 | 25750 | 25650 | 25750 | 25650 | 1013 |
| 464 | 20240117 | 114800 | 12055144850 | 25600 | 25600 | 25600 | 25600 | 505 |
| 465 | 20240117 | 114700 | 12042216850 | 25600 | 25600 | 25650 | 25600 | 441 |
| 466 | 20240117 | 114600 | 12030917650 | 25600 | 25600 | 25600 | 25500 | 1303 |
| 467 | 20240117 | 114500 | 11997656900 | 25600 | 25800 | 25800 | 25600 | 245 |
| 468 | 20240117 | 114400 | 11991359900 | 25600 | 25850 | 25850 | 25500 | 4333 |
| 469 | 20240117 | 114300 | 11880449850 | 25850 | 25850 | 25850 | 25850 | 198 |
| 470 | 20240117 | 114200 | 11875331550 | 25850 | 25900 | 26000 | 25850 | 888 |
| 471 | 20240117 | 114100 | 11852276800 | 25900 | 25900 | 25900 | 25850 | 276 |
| 472 | 20240117 | 114000 | 11845134000 | 25900 | 25900 | 25900 | 25850 | 677 |
| 473 | 20240117 | 113900 | 11827600450 | 25900 | 25900 | 25950 | 25900 | 460 |
| 474 | 20240117 | 113800 | 11815672000 | 25900 | 25700 | 25900 | 25700 | 235 |
| 475 | 20240117 | 113700 | 11809606650 | 25650 | 25600 | 25700 | 25600 | 403 |
| 476 | 20240117 | 113600 | 11799275000 | 25600 | 25650 | 25650 | 25600 | 813 |
| 477 | 20240117 | 113500 | 11778456650 | 25600 | 25650 | 25650 | 25600 | 1855 |
| 478 | 20240117 | 113400 | 11730950600 | 25650 | 25650 | 25700 | 25650 | 900 |
| 479 | 20240117 | 113300 | 11707865250 | 25650 | 25650 | 25650 | 25600 | 947 |
| 480 | 20240117 | 113200 | 11683596800 | 25650 | 25650 | 25650 | 25600 | 1707 |
| 481 | 20240117 | 113100 | 11639831900 | 25600 | 25700 | 25700 | 25600 | 7674 |
| 482 | 20240117 | 113000 | 11443156800 | 25700 | 25800 | 25800 | 25700 | 1748 |
| 483 | 20240117 | 112900 | 11398163950 | 25800 | 25850 | 25900 | 25750 | 1863 |
| 484 | 20240117 | 112800 | 11350039900 | 25900 | 25900 | 25950 | 25900 | 297 |
| 485 | 20240117 | 112700 | 11342339850 | 25950 | 25900 | 25950 | 25900 | 862 |
| 486 | 20240117 | 112600 | 11320009450 | 25900 | 25900 | 25950 | 25900 | 323 |
| 487 | 20240117 | 112500 | 11311632250 | 25900 | 25900 | 26050 | 25900 | 1776 |
| 488 | 20240117 | 112400 | 11265579150 | 25950 | 25750 | 25950 | 25700 | 2322 |
| 489 | 20240117 | 112300 | 11205679050 | 25750 | 25950 | 25950 | 25700 | 4747 |
| 490 | 20240117 | 112200 | 11083373600 | 25950 | 26000 | 26000 | 25900 | 2022 |
| 491 | 20240117 | 112100 | 11030867950 | 26000 | 25800 | 26150 | 25750 | 1611 |
| 492 | 20240117 | 112000 | 10989195300 | 25800 | 26300 | 26350 | 25800 | 8266 |
| 493 | 20240117 | 111900 | 10773942250 | 26350 | 26500 | 26500 | 26250 | 8457 |
| 494 | 20240117 | 111800 | 10550648900 | 26500 | 26400 | 26500 | 26400 | 24444 |
| 495 | 20240117 | 111700 | 9903507350 | 26400 | 26400 | 26400 | 26350 | 2672 |
| 496 | 20240117 | 111600 | 9832989050 | 26400 | 26350 | 26400 | 26350 | 1989 |
| 497 | 20240117 | 111500 | 9780549350 | 26350 | 26350 | 26350 | 26300 | 2543 |
| 498 | 20240117 | 111400 | 9713595650 | 26300 | 26400 | 26400 | 26250 | 5033 |
| 499 | 20240117 | 111300 | 9581131400 | 26400 | 26350 | 26450 | 26150 | 15273 |
| 500 | 20240117 | 111200 | 9178375850 | 26350 | 26150 | 26350 | 26100 | 7260 |
| 501 | 20240117 | 111100 | 8987813850 | 26150 | 26100 | 26150 | 26100 | 4196 |
| 502 | 20240117 | 111000 | 8878118550 | 26100 | 26100 | 26150 | 26050 | 2636 |
| 503 | 20240117 | 110900 | 8809327050 | 26100 | 26100 | 26100 | 26050 | 5009 |
| 504 | 20240117 | 110800 | 8678609750 | 26100 | 26050 | 26100 | 26000 | 4050 |
| 505 | 20240117 | 110700 | 8573018850 | 26050 | 25950 | 26050 | 25950 | 2497 |
| 506 | 20240117 | 110600 | 8508142950 | 25950 | 25900 | 25950 | 25900 | 348 |
| 507 | 20240117 | 110500 | 8499113400 | 25900 | 25950 | 26000 | 25900 | 845 |
| 508 | 20240117 | 110400 | 8477201950 | 25950 | 26000 | 26000 | 25950 | 1636 |
| 509 | 20240117 | 110300 | 8434690850 | 26000 | 25850 | 26000 | 25850 | 1177 |
| 510 | 20240117 | 110200 | 8404174200 | 25850 | 25850 | 25950 | 25850 | 1533 |
| 511 | 20240117 | 110100 | 8364469550 | 25850 | 26000 | 26000 | 25850 | 1054 |
| 512 | 20240117 | 110000 | 8337157650 | 26000 | 26050 | 26050 | 25900 | 2046 |
| 513 | 20240117 | 105900 | 8284018550 | 26050 | 26000 | 26050 | 25950 | 4038 |
| 514 | 20240117 | 105800 | 8178989950 | 26000 | 25850 | 26000 | 25800 | 3292 |
| 515 | 20240117 | 105700 | 8093623900 | 25800 | 25800 | 25800 | 25750 | 511 |
| 516 | 20240117 | 105600 | 8080450100 | 25800 | 25750 | 25800 | 25700 | 854 |
| 517 | 20240117 | 105500 | 8058457900 | 25700 | 25700 | 25700 | 25650 | 493 |
| 518 | 20240117 | 105400 | 8045802800 | 25650 | 25700 | 25700 | 25650 | 226 |
| 519 | 20240117 | 105300 | 8039995900 | 25700 | 25650 | 25700 | 25650 | 1222 |
| 520 | 20240117 | 105200 | 8008595500 | 25700 | 25650 | 25700 | 25650 | 1009 |
| 521 | 20240117 | 105100 | 7982693050 | 25650 | 25650 | 25650 | 25650 | 238 |
| 522 | 20240117 | 105000 | 7976588350 | 25650 | 25650 | 25650 | 25650 | 1505 |
| 523 | 20240117 | 104900 | 7937985100 | 25650 | 25650 | 25750 | 25650 | 497 |
| 524 | 20240117 | 104800 | 7925229750 | 25650 | 25700 | 25700 | 25650 | 1109 |
| 525 | 20240117 | 104700 | 7896782350 | 25700 | 25700 | 25700 | 25700 | 1902 |
| 526 | 20240117 | 104600 | 7847900950 | 25750 | 25750 | 25750 | 25700 | 804 |
| 527 | 20240117 | 104500 | 7827228400 | 25750 | 25750 | 25750 | 25750 | 658 |
| 528 | 20240117 | 104400 | 7810284900 | 25750 | 25800 | 25800 | 25700 | 1667 |
| 529 | 20240117 | 104300 | 7767369750 | 25800 | 25750 | 25850 | 25750 | 476 |
| 530 | 20240117 | 104200 | 7755087400 | 25750 | 25750 | 25800 | 25750 | 544 |
| 531 | 20240117 | 104100 | 7741072150 | 25800 | 25750 | 25800 | 25750 | 252 |
| 532 | 20240117 | 104000 | 7734577550 | 25750 | 25950 | 25950 | 25750 | 2611 |
| 533 | 20240117 | 103900 | 7667145400 | 25900 | 25950 | 25950 | 25900 | 1041 |
| 534 | 20240117 | 103800 | 7640167000 | 25950 | 25900 | 25950 | 25850 | 477 |
| 535 | 20240117 | 103700 | 7627819900 | 25900 | 25950 | 25950 | 25850 | 1418 |
| 536 | 20240117 | 103600 | 7591087250 | 25900 | 26000 | 26050 | 25900 | 5460 |
| 537 | 20240117 | 103500 | 7449116550 | 25900 | 25850 | 26000 | 25850 | 4554 |
| 538 | 20240117 | 103400 | 7331064300 | 25850 | 25900 | 25950 | 25850 | 2327 |
| 539 | 20240117 | 103300 | 7270811350 | 25900 | 25850 | 25900 | 25850 | 2320 |
| 540 | 20240117 | 103200 | 7210789100 | 25850 | 25700 | 25850 | 25700 | 1009 |
| 541 | 20240117 | 103100 | 7184811700 | 25750 | 25700 | 25850 | 25650 | 2456 |
| 542 | 20240117 | 103000 | 7121635550 | 25750 | 25900 | 26000 | 25750 | 4336 |
| 543 | 20240117 | 102900 | 7009561150 | 25900 | 25900 | 25950 | 25700 | 4299 |
| 544 | 20240117 | 102800 | 6898688450 | 25900 | 25750 | 26100 | 25750 | 18426 |
| 545 | 20240117 | 102700 | 6420617200 | 25800 | 25700 | 25800 | 25650 | 2581 |
| 546 | 20240117 | 102600 | 6354147950 | 25700 | 25500 | 25700 | 25500 | 3955 |
| 547 | 20240117 | 102500 | 6252729950 | 25550 | 25500 | 25550 | 25450 | 1590 |
| 548 | 20240117 | 102400 | 6212175400 | 25500 | 25600 | 25600 | 25450 | 1467 |
| 549 | 20240117 | 102300 | 6174753700 | 25600 | 25450 | 25600 | 25450 | 6634 |
| 550 | 20240117 | 102200 | 6005440000 | 25350 | 25400 | 25450 | 25350 | 710 |
| 551 | 20240117 | 102100 | 5987409750 | 25300 | 25250 | 25350 | 25250 | 4143 |
| 552 | 20240117 | 102000 | 5882571900 | 25250 | 25300 | 25300 | 25250 | 269 |
| 553 | 20240117 | 101900 | 5875774300 | 25300 | 25250 | 25300 | 25250 | 301 |
| 554 | 20240117 | 101800 | 5868168050 | 25250 | 25200 | 25250 | 25200 | 846 |
| 555 | 20240117 | 101700 | 5846806800 | 25250 | 25250 | 25300 | 25250 | 637 |
| 556 | 20240117 | 101600 | 5830722050 | 25250 | 25250 | 25250 | 25250 | 602 |
| 557 | 20240117 | 101500 | 5815521550 | 25250 | 25200 | 25250 | 25200 | 337 |
| 558 | 20240117 | 101400 | 5807029100 | 25200 | 25100 | 25200 | 25100 | 323 |
| 559 | 20240117 | 101300 | 5798910900 | 25100 | 25100 | 25200 | 25100 | 59 |
| 560 | 20240117 | 101200 | 5797429900 | 25100 | 25100 | 25200 | 25050 | 717 |
| 561 | 20240117 | 101100 | 5779446950 | 25100 | 25100 | 25100 | 25050 | 503 |
| 562 | 20240117 | 101000 | 5766828750 | 25050 | 25100 | 25100 | 25050 | 749 |
| 563 | 20240117 | 100900 | 5748040750 | 25050 | 25100 | 25100 | 25050 | 2771 |
| 564 | 20240117 | 100800 | 5678552400 | 25100 | 25050 | 25100 | 25050 | 932 |
| 565 | 20240117 | 100700 | 5655163150 | 25050 | 25050 | 25150 | 25050 | 76 |
| 566 | 20240117 | 100600 | 5653255950 | 25050 | 25050 | 25150 | 25050 | 465 |
| 567 | 20240117 | 100500 | 5641606300 | 25050 | 25100 | 25100 | 25050 | 1243 |
| 568 | 20240117 | 100400 | 5610468150 | 25050 | 25250 | 25250 | 25050 | 1372 |
| 569 | 20240117 | 100300 | 5576070400 | 25250 | 25250 | 25300 | 25100 | 2130 |
| 570 | 20240117 | 100200 | 5522498750 | 25250 | 25200 | 25250 | 25150 | 136 |
| 571 | 20240117 | 100100 | 5519071050 | 25150 | 25250 | 25250 | 25150 | 703 |
| 572 | 20240117 | 100000 | 5501375100 | 25250 | 25150 | 25250 | 25150 | 1012 |
| 573 | 20240117 | 095900 | 5475825400 | 25150 | 25100 | 25200 | 25100 | 2040 |
| 574 | 20240117 | 095800 | 5424535450 | 25100 | 25150 | 25200 | 25050 | 2447 |
| 575 | 20240117 | 095700 | 5363090050 | 25150 | 25200 | 25200 | 25150 | 5 |
| 576 | 20240117 | 095600 | 5362964250 | 25150 | 25100 | 25150 | 25100 | 281 |
| 577 | 20240117 | 095500 | 5355904750 | 25050 | 25100 | 25100 | 25000 | 308 |
| 578 | 20240117 | 095400 | 5348187100 | 25100 | 25050 | 25100 | 25000 | 658 |
| 579 | 20240117 | 095300 | 5331718500 | 25050 | 25100 | 25100 | 25050 | 1309 |
| 580 | 20240117 | 095200 | 5298920950 | 25100 | 25100 | 25150 | 25100 | 526 |
| 581 | 20240117 | 095100 | 5285716900 | 25150 | 25100 | 25250 | 25050 | 256 |
| 582 | 20240117 | 095000 | 5279279050 | 25250 | 25250 | 25250 | 25050 | 8551 |
| 583 | 20240117 | 094900 | 5064232650 | 25350 | 25200 | 25350 | 25200 | 227 |
| 584 | 20240117 | 094800 | 5058490750 | 25200 | 25250 | 25250 | 25200 | 38 |
| 585 | 20240117 | 094700 | 5057531800 | 25250 | 25200 | 25250 | 25200 | 302 |
| 586 | 20240117 | 094600 | 5049921100 | 25200 | 25200 | 25350 | 25200 | 509 |
| 587 | 20240117 | 094500 | 5037094000 | 25200 | 25300 | 25350 | 25200 | 763 |
| 588 | 20240117 | 094400 | 5017817650 | 25300 | 25350 | 25400 | 25150 | 5192 |
| 589 | 20240117 | 094300 | 4886779850 | 25350 | 25400 | 25400 | 25300 | 1922 |
| 590 | 20240117 | 094200 | 4838107400 | 25350 | 25400 | 25450 | 25300 | 1130 |
| 591 | 20240117 | 094100 | 4809463050 | 25350 | 25200 | 25400 | 25200 | 3148 |
| 592 | 20240117 | 094000 | 4729809200 | 25200 | 25100 | 25300 | 25100 | 1849 |
| 593 | 20240117 | 093900 | 4683157300 | 25050 | 25000 | 25150 | 25000 | 1326 |
| 594 | 20240117 | 093800 | 4649882350 | 25000 | 24950 | 25050 | 24950 | 1055 |
| 595 | 20240117 | 093700 | 4623507650 | 24950 | 25050 | 25100 | 24950 | 6039 |
| 596 | 20240117 | 093600 | 4472479050 | 25050 | 25100 | 25150 | 25050 | 2345 |
| 597 | 20240117 | 093500 | 4413659350 | 25100 | 25150 | 25200 | 25100 | 2948 |
| 598 | 20240117 | 093400 | 4339565750 | 25150 | 25250 | 25250 | 25150 | 654 |
| 599 | 20240117 | 093300 | 4323086550 | 25250 | 25250 | 25250 | 25200 | 194 |
| 600 | 20240117 | 093200 | 4318193400 | 25250 | 25200 | 25250 | 25200 | 459 |
| 601 | 20240117 | 093100 | 4306618550 | 25150 | 25200 | 25250 | 25150 | 1147 |
| 602 | 20240117 | 093000 | 4277729500 | 25200 | 25200 | 25250 | 25200 | 704 |
| 603 | 20240117 | 092900 | 4259986750 | 25200 | 25250 | 25300 | 25200 | 852 |
| 604 | 20240117 | 092800 | 4238502550 | 25200 | 25300 | 25300 | 25200 | 1226 |
| 605 | 20240117 | 092700 | 4207549050 | 25250 | 25250 | 25350 | 25250 | 2008 |
| 606 | 20240117 | 092600 | 4156726850 | 25250 | 25150 | 25250 | 25100 | 4309 |
| 607 | 20240117 | 092500 | 4048149700 | 25150 | 25100 | 25150 | 25100 | 1124 |
| 608 | 20240117 | 092400 | 4019906200 | 25050 | 25150 | 25150 | 25050 | 1335 |
| 609 | 20240117 | 092300 | 3986442050 | 25150 | 25200 | 25200 | 25100 | 2142 |
| 610 | 20240117 | 092200 | 3932558400 | 25150 | 25050 | 25150 | 25000 | 1988 |
| 611 | 20240117 | 092100 | 3882633350 | 25000 | 24950 | 25100 | 24900 | 3269 |
| 612 | 20240117 | 092000 | 3800816750 | 25000 | 24950 | 25000 | 24800 | 5744 |
| 613 | 20240117 | 091900 | 3657785250 | 24950 | 25050 | 25050 | 24900 | 4324 |
| 614 | 20240117 | 091800 | 3549895600 | 25000 | 25100 | 25100 | 25000 | 5194 |
| 615 | 20240117 | 091700 | 3419955850 | 25150 | 25150 | 25300 | 25150 | 4544 |
| 616 | 20240117 | 091600 | 3305582700 | 25250 | 25050 | 25250 | 25050 | 4370 |
| 617 | 20240117 | 091500 | 3195923300 | 25050 | 25150 | 25250 | 25050 | 2955 |
| 618 | 20240117 | 091400 | 3121612650 | 25000 | 24900 | 25300 | 24850 | 8705 |
| 619 | 20240117 | 091300 | 2903399150 | 24900 | 24950 | 25000 | 24850 | 9532 |
| 620 | 20240117 | 091200 | 2665637700 | 25000 | 25250 | 25300 | 25000 | 13156 |
| 621 | 20240117 | 091100 | 2335886250 | 25200 | 25400 | 25400 | 25200 | 7087 |
| 622 | 20240117 | 091000 | 2156814500 | 25350 | 25750 | 25750 | 25350 | 9389 |
| 623 | 20240117 | 090900 | 1917089250 | 25800 | 25800 | 26000 | 25750 | 8053 |
| 624 | 20240117 | 090800 | 1708803250 | 25800 | 25950 | 26050 | 25750 | 10133 |
| 625 | 20240117 | 090700 | 1446809800 | 26050 | 25800 | 26150 | 25800 | 9346 |
| 626 | 20240117 | 090600 | 1203867950 | 25850 | 25550 | 25850 | 25450 | 11459 |
| 627 | 20240117 | 090500 | 910440450 | 25600 | 25350 | 25600 | 25300 | 4199 |
| 628 | 20240117 | 090400 | 803755700 | 25400 | 25400 | 25500 | 25200 | 2799 |
| 629 | 20240117 | 090300 | 732659850 | 25300 | 25550 | 25650 | 25250 | 5550 |
| 630 | 20240117 | 090200 | 591225500 | 25550 | 25500 | 25900 | 25350 | 6578 |
| 631 | 20240117 | 090100 | 421832000 | 25550 | 25450 | 25600 | 25300 | 4111 |
| 632 | 20240117 | 090000 | 317329600 | 25450 | 25900 | 25950 | 25300 | 10481 |