33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240116 | 191700 | 8229065800 | 25450 | 25450 | 25450 | 25450 | 6237 |
| 3 | 20240116 | 191600 | 8229065800 | 25450 | 25450 | 25450 | 25450 | 0 |
| 4 | 20240116 | 191500 | 8229065800 | 25450 | 25450 | 25450 | 25450 | 0 |
| 5 | 20240116 | 191400 | 8229065800 | 25450 | 25450 | 25450 | 25450 | 0 |
| 6 | 20240116 | 191300 | 8229065800 | 25450 | 25450 | 25450 | 25450 | 0 |
| 7 | 20240116 | 191200 | 8229065800 | 25450 | 25450 | 25450 | 25450 | 0 |
| 8 | 20240116 | 191100 | 8229065800 | 25450 | 25450 | 25450 | 25450 | 0 |
| 9 | 20240116 | 191000 | 8229065800 | 25450 | 25450 | 25450 | 25450 | 0 |
| 10 | 20240116 | 190900 | 8229065800 | 25450 | 25450 | 25450 | 25450 | 0 |
| 11 | 20240116 | 190800 | 8229065800 | 25450 | 25450 | 25450 | 25450 | 0 |
| 12 | 20240116 | 190700 | 8229065800 | 25450 | 25450 | 25450 | 25450 | 0 |
| 13 | 20240116 | 190600 | 8229065800 | 25450 | 25450 | 25450 | 25450 | 0 |
| 14 | 20240116 | 190500 | 8229065800 | 25450 | 25450 | 25450 | 25450 | 0 |
| 15 | 20240116 | 190400 | 8229065800 | 25450 | 25450 | 25450 | 25450 | 0 |
| 16 | 20240116 | 190300 | 8229065800 | 25450 | 25450 | 25450 | 25450 | 0 |
| 17 | 20240116 | 190200 | 8229065800 | 25450 | 25450 | 25450 | 25450 | 0 |
| 18 | 20240116 | 190100 | 8229065800 | 25450 | 25450 | 25450 | 25450 | 0 |
| 19 | 20240116 | 190000 | 8229065800 | 25450 | 25450 | 25450 | 25450 | 0 |
| 20 | 20240116 | 185900 | 8229065800 | 25450 | 25450 | 25450 | 25450 | 0 |
| 21 | 20240116 | 185800 | 8229065800 | 25450 | 25450 | 25450 | 25450 | 0 |
| 22 | 20240116 | 185700 | 8229065800 | 25450 | 25450 | 25450 | 25450 | 0 |
| 23 | 20240116 | 185600 | 8229065800 | 25450 | 25450 | 25450 | 25450 | 0 |
| 24 | 20240116 | 185500 | 8229065800 | 25450 | 25450 | 25450 | 25450 | 0 |
| 25 | 20240116 | 185400 | 8229065800 | 25450 | 25450 | 25450 | 25450 | 0 |
| 26 | 20240116 | 185300 | 8229065800 | 25450 | 25450 | 25450 | 25450 | 0 |
| 27 | 20240116 | 185200 | 8229065800 | 25450 | 25450 | 25450 | 25450 | 0 |
| 28 | 20240116 | 185100 | 8229065800 | 25450 | 25450 | 25450 | 25450 | 0 |
| 29 | 20240116 | 185000 | 8229065800 | 25450 | 25450 | 25450 | 25450 | 0 |
| 30 | 20240116 | 184900 | 8229065800 | 25450 | 25450 | 25450 | 25450 | 0 |
| 31 | 20240116 | 184800 | 8229065800 | 25450 | 25450 | 25450 | 25450 | 0 |
| 32 | 20240116 | 184700 | 8229065800 | 25450 | 25450 | 25450 | 25450 | 6237 |
| 33 | 20240116 | 184600 | 8229065800 | 25450 | 25450 | 25450 | 25450 | 0 |
| 34 | 20240116 | 184500 | 8229065800 | 25450 | 25450 | 25450 | 25450 | 0 |
| 35 | 20240116 | 184400 | 8229065800 | 25450 | 25450 | 25450 | 25450 | 0 |
| 36 | 20240116 | 184300 | 8229065800 | 25450 | 25450 | 25450 | 25450 | 0 |
| 37 | 20240116 | 184200 | 8229065800 | 25450 | 25450 | 25450 | 25450 | 0 |
| 38 | 20240116 | 184100 | 8229065800 | 25450 | 25450 | 25450 | 25450 | 0 |
| 39 | 20240116 | 184000 | 8229065800 | 25450 | 25450 | 25450 | 25450 | 0 |
| 40 | 20240116 | 183900 | 8229065800 | 25450 | 25450 | 25450 | 25450 | 0 |
| 41 | 20240116 | 183800 | 8229065800 | 25450 | 25450 | 25450 | 25450 | 0 |
| 42 | 20240116 | 183700 | 8229065800 | 25450 | 25450 | 25450 | 25450 | 0 |
| 43 | 20240116 | 183600 | 8229065800 | 25450 | 25450 | 25450 | 25450 | 0 |
| 44 | 20240116 | 183500 | 8229065800 | 25450 | 25450 | 25450 | 25450 | 0 |
| 45 | 20240116 | 183400 | 8229065800 | 25450 | 25450 | 25450 | 25450 | 0 |
| 46 | 20240116 | 183300 | 8229065800 | 25450 | 25450 | 25450 | 25450 | 0 |
| 47 | 20240116 | 183200 | 8229065800 | 25450 | 25450 | 25450 | 25450 | 0 |
| 48 | 20240116 | 183100 | 8229065800 | 25450 | 25450 | 25450 | 25450 | 0 |
| 49 | 20240116 | 183000 | 8229065800 | 25450 | 25450 | 25450 | 25450 | 0 |
| 50 | 20240116 | 182900 | 8229065800 | 25450 | 25450 | 25450 | 25450 | 0 |
| 51 | 20240116 | 182800 | 8229065800 | 25450 | 25450 | 25450 | 25450 | 0 |
| 52 | 20240116 | 182700 | 8229065800 | 25450 | 25450 | 25450 | 25450 | 0 |
| 53 | 20240116 | 182600 | 8229065800 | 25450 | 25450 | 25450 | 25450 | 0 |
| 54 | 20240116 | 182500 | 8229065800 | 25450 | 25450 | 25450 | 25450 | 0 |
| 55 | 20240116 | 182400 | 8229065800 | 25450 | 25450 | 25450 | 25450 | 0 |
| 56 | 20240116 | 182300 | 8229065800 | 25450 | 25450 | 25450 | 25450 | 0 |
| 57 | 20240116 | 182200 | 8229065800 | 25450 | 25450 | 25450 | 25450 | 0 |
| 58 | 20240116 | 182100 | 8229065800 | 25450 | 25450 | 25450 | 25450 | 0 |
| 59 | 20240116 | 182000 | 8229065800 | 25450 | 25450 | 25450 | 25450 | 0 |
| 60 | 20240116 | 181900 | 8229065800 | 25450 | 25450 | 25450 | 25450 | 0 |
| 61 | 20240116 | 181800 | 8229065800 | 25450 | 25450 | 25450 | 25450 | 0 |
| 62 | 20240116 | 181700 | 8229065800 | 25450 | 25450 | 25450 | 25450 | 6237 |
| 63 | 20240116 | 181600 | 8229065800 | 25450 | 25450 | 25450 | 25450 | 0 |
| 64 | 20240116 | 181500 | 8229065800 | 25450 | 25450 | 25450 | 25450 | 0 |
| 65 | 20240116 | 181400 | 8229065800 | 25450 | 25450 | 25450 | 25450 | 0 |
| 66 | 20240116 | 181300 | 8229065800 | 25450 | 25450 | 25450 | 25450 | 0 |
| 67 | 20240116 | 181200 | 8229065800 | 25450 | 25450 | 25450 | 25450 | 0 |
| 68 | 20240116 | 181100 | 8229065800 | 25450 | 25450 | 25450 | 25450 | 0 |
| 69 | 20240116 | 181000 | 8229065800 | 25450 | 25450 | 25450 | 25450 | 0 |
| 70 | 20240116 | 180900 | 8229065800 | 25450 | 25450 | 25450 | 25450 | 0 |
| 71 | 20240116 | 180800 | 8229065800 | 25450 | 25450 | 25450 | 25450 | 0 |
| 72 | 20240116 | 180700 | 8229065800 | 25450 | 25450 | 25450 | 25450 | 0 |
| 73 | 20240116 | 180600 | 8229065800 | 25450 | 25450 | 25450 | 25450 | 0 |
| 74 | 20240116 | 180500 | 8229065800 | 25450 | 25450 | 25450 | 25450 | 0 |
| 75 | 20240116 | 180400 | 8229065800 | 25450 | 25450 | 25450 | 25450 | 0 |
| 76 | 20240116 | 180300 | 8229065800 | 25450 | 25450 | 25450 | 25450 | 0 |
| 77 | 20240116 | 180200 | 8229065800 | 25450 | 25450 | 25450 | 25450 | 0 |
| 78 | 20240116 | 180100 | 8229065800 | 25450 | 25450 | 25450 | 25450 | 0 |
| 79 | 20240116 | 180000 | 8229065800 | 25450 | 25450 | 25450 | 25450 | 0 |
| 80 | 20240116 | 175900 | 8229065800 | 25450 | 25450 | 25450 | 25450 | 0 |
| 81 | 20240116 | 175800 | 8229065800 | 25450 | 25450 | 25450 | 25450 | 0 |
| 82 | 20240116 | 175700 | 8229065800 | 25450 | 25450 | 25450 | 25450 | 0 |
| 83 | 20240116 | 175600 | 8229065800 | 25450 | 25450 | 25450 | 25450 | 0 |
| 84 | 20240116 | 175500 | 8229065800 | 25450 | 25450 | 25450 | 25450 | 0 |
| 85 | 20240116 | 175400 | 8229065800 | 25450 | 25450 | 25450 | 25450 | 0 |
| 86 | 20240116 | 175300 | 8229065800 | 25450 | 25450 | 25450 | 25450 | 0 |
| 87 | 20240116 | 175200 | 8229065800 | 25450 | 25450 | 25450 | 25450 | 0 |
| 88 | 20240116 | 175100 | 8229065800 | 25450 | 25450 | 25450 | 25450 | 0 |
| 89 | 20240116 | 175000 | 8229065800 | 25450 | 25450 | 25450 | 25450 | 0 |
| 90 | 20240116 | 174900 | 8229065800 | 25450 | 25450 | 25450 | 25450 | 0 |
| 91 | 20240116 | 174800 | 8229065800 | 25450 | 25450 | 25450 | 25450 | 0 |
| 92 | 20240116 | 174700 | 8229065800 | 25450 | 25450 | 25450 | 25450 | 6237 |
| 93 | 20240116 | 174600 | 8229065800 | 25450 | 25450 | 25450 | 25450 | 0 |
| 94 | 20240116 | 174500 | 8229065800 | 25450 | 25450 | 25450 | 25450 | 0 |
| 95 | 20240116 | 174400 | 8229065800 | 25450 | 25450 | 25450 | 25450 | 0 |
| 96 | 20240116 | 174300 | 8229065800 | 25450 | 25450 | 25450 | 25450 | 0 |
| 97 | 20240116 | 174200 | 8229065800 | 25450 | 25450 | 25450 | 25450 | 0 |
| 98 | 20240116 | 174100 | 8229065800 | 25450 | 25450 | 25450 | 25450 | 0 |
| 99 | 20240116 | 174000 | 8229065800 | 25450 | 25450 | 25450 | 25450 | 0 |
| 100 | 20240116 | 173900 | 8229065800 | 25450 | 25450 | 25450 | 25450 | 0 |
| 101 | 20240116 | 173800 | 8229065800 | 25450 | 25450 | 25450 | 25450 | 0 |
| 102 | 20240116 | 173700 | 8229065800 | 25450 | 25450 | 25450 | 25450 | 0 |
| 103 | 20240116 | 173600 | 8229065800 | 25450 | 25450 | 25450 | 25450 | 0 |
| 104 | 20240116 | 173500 | 8229065800 | 25450 | 25450 | 25450 | 25450 | 0 |
| 105 | 20240116 | 173400 | 8229065800 | 25450 | 25450 | 25450 | 25450 | 0 |
| 106 | 20240116 | 173300 | 8229065800 | 25450 | 25450 | 25450 | 25450 | 0 |
| 107 | 20240116 | 173200 | 8229065800 | 25450 | 25450 | 25450 | 25450 | 0 |
| 108 | 20240116 | 173100 | 8229065800 | 25450 | 25450 | 25450 | 25450 | 0 |
| 109 | 20240116 | 173000 | 8229065800 | 25450 | 25450 | 25450 | 25450 | 0 |
| 110 | 20240116 | 172900 | 8229065800 | 25450 | 25450 | 25450 | 25450 | 0 |
| 111 | 20240116 | 172800 | 8229065800 | 25450 | 25450 | 25450 | 25450 | 0 |
| 112 | 20240116 | 172700 | 8229065800 | 25450 | 25450 | 25450 | 25450 | 0 |
| 113 | 20240116 | 172600 | 8229065800 | 25450 | 25450 | 25450 | 25450 | 0 |
| 114 | 20240116 | 172500 | 8229065800 | 25450 | 25450 | 25450 | 25450 | 0 |
| 115 | 20240116 | 172400 | 8229065800 | 25450 | 25450 | 25450 | 25450 | 0 |
| 116 | 20240116 | 172300 | 8229065800 | 25450 | 25450 | 25450 | 25450 | 0 |
| 117 | 20240116 | 172200 | 8229065800 | 25450 | 25450 | 25450 | 25450 | 0 |
| 118 | 20240116 | 172100 | 8229065800 | 25450 | 25450 | 25450 | 25450 | 0 |
| 119 | 20240116 | 172000 | 8229065800 | 25450 | 25450 | 25450 | 25450 | 0 |
| 120 | 20240116 | 171900 | 8229065800 | 25450 | 25450 | 25450 | 25450 | 0 |
| 121 | 20240116 | 171800 | 8229065800 | 25450 | 25450 | 25450 | 25450 | 0 |
| 122 | 20240116 | 171700 | 8229065800 | 25450 | 25450 | 25450 | 25450 | 6237 |
| 123 | 20240116 | 171600 | 8229065800 | 25450 | 25450 | 25450 | 25450 | 0 |
| 124 | 20240116 | 171500 | 8229065800 | 25450 | 25450 | 25450 | 25450 | 0 |
| 125 | 20240116 | 171400 | 8229065800 | 25450 | 25450 | 25450 | 25450 | 0 |
| 126 | 20240116 | 171300 | 8229065800 | 25450 | 25450 | 25450 | 25450 | 0 |
| 127 | 20240116 | 171200 | 8229065800 | 25450 | 25450 | 25450 | 25450 | 0 |
| 128 | 20240116 | 171100 | 8229065800 | 25450 | 25450 | 25450 | 25450 | 0 |
| 129 | 20240116 | 171000 | 8229065800 | 25450 | 25450 | 25450 | 25450 | 0 |
| 130 | 20240116 | 170900 | 8229065800 | 25450 | 25450 | 25450 | 25450 | 0 |
| 131 | 20240116 | 170800 | 8229065800 | 25450 | 25450 | 25450 | 25450 | 0 |
| 132 | 20240116 | 170700 | 8229065800 | 25450 | 25450 | 25450 | 25450 | 0 |
| 133 | 20240116 | 170600 | 8229065800 | 25450 | 25450 | 25450 | 25450 | 0 |
| 134 | 20240116 | 170500 | 8229065800 | 25450 | 25450 | 25450 | 25450 | 0 |
| 135 | 20240116 | 170400 | 8229065800 | 25450 | 25450 | 25450 | 25450 | 0 |
| 136 | 20240116 | 170300 | 8229065800 | 25450 | 25450 | 25450 | 25450 | 0 |
| 137 | 20240116 | 170200 | 8229065800 | 25450 | 25450 | 25450 | 25450 | 0 |
| 138 | 20240116 | 170100 | 8229065800 | 25450 | 25450 | 25450 | 25450 | 0 |
| 139 | 20240116 | 170000 | 8229065800 | 25450 | 25450 | 25450 | 25450 | 0 |
| 140 | 20240116 | 165900 | 8229065800 | 25450 | 25450 | 25450 | 25450 | 0 |
| 141 | 20240116 | 165800 | 8229065800 | 25450 | 25450 | 25450 | 25450 | 0 |
| 142 | 20240116 | 165700 | 8229065800 | 25450 | 25450 | 25450 | 25450 | 0 |
| 143 | 20240116 | 165600 | 8229065800 | 25450 | 25450 | 25450 | 25450 | 0 |
| 144 | 20240116 | 165500 | 8229065800 | 25450 | 25450 | 25450 | 25450 | 0 |
| 145 | 20240116 | 165400 | 8229065800 | 25450 | 25450 | 25450 | 25450 | 0 |
| 146 | 20240116 | 165300 | 8229065800 | 25450 | 25450 | 25450 | 25450 | 0 |
| 147 | 20240116 | 165200 | 8229065800 | 25450 | 25450 | 25450 | 25450 | 0 |
| 148 | 20240116 | 165100 | 8229065800 | 25450 | 25450 | 25450 | 25450 | 0 |
| 149 | 20240116 | 165000 | 8229065800 | 25450 | 25450 | 25450 | 25450 | 0 |
| 150 | 20240116 | 164900 | 8229065800 | 25450 | 25450 | 25450 | 25450 | 0 |
| 151 | 20240116 | 164800 | 8229065800 | 25450 | 25450 | 25450 | 25450 | 0 |
| 152 | 20240116 | 164700 | 8229065800 | 25450 | 25450 | 25450 | 25450 | 6237 |
| 153 | 20240116 | 164600 | 8229065800 | 25450 | 25450 | 25450 | 25450 | 0 |
| 154 | 20240116 | 164500 | 8229065800 | 25450 | 25450 | 25450 | 25450 | 0 |
| 155 | 20240116 | 164400 | 8229065800 | 25450 | 25450 | 25450 | 25450 | 0 |
| 156 | 20240116 | 164300 | 8229065800 | 25450 | 25450 | 25450 | 25450 | 0 |
| 157 | 20240116 | 164200 | 8229065800 | 25450 | 25450 | 25450 | 25450 | 0 |
| 158 | 20240116 | 164100 | 8229065800 | 25450 | 25450 | 25450 | 25450 | 0 |
| 159 | 20240116 | 164000 | 8229065800 | 25450 | 25450 | 25450 | 25450 | 0 |
| 160 | 20240116 | 163900 | 8229065800 | 25450 | 25450 | 25450 | 25450 | 0 |
| 161 | 20240116 | 163800 | 8229065800 | 25450 | 25450 | 25450 | 25450 | 0 |
| 162 | 20240116 | 163700 | 8229065800 | 25450 | 25450 | 25450 | 25450 | 0 |
| 163 | 20240116 | 163600 | 8229065800 | 25450 | 25450 | 25450 | 25450 | 0 |
| 164 | 20240116 | 163500 | 8229065800 | 25450 | 25450 | 25450 | 25450 | 0 |
| 165 | 20240116 | 163400 | 8229065800 | 25450 | 25450 | 25450 | 25450 | 0 |
| 166 | 20240116 | 163300 | 8229065800 | 25450 | 25450 | 25450 | 25450 | 0 |
| 167 | 20240116 | 163200 | 8229065800 | 25450 | 25450 | 25450 | 25450 | 0 |
| 168 | 20240116 | 163100 | 8229065800 | 25450 | 25450 | 25450 | 25450 | 0 |
| 169 | 20240116 | 163000 | 8229065800 | 25450 | 25450 | 25450 | 25450 | 0 |
| 170 | 20240116 | 162900 | 8229065800 | 25450 | 25450 | 25450 | 25450 | 0 |
| 171 | 20240116 | 162800 | 8229065800 | 25450 | 25450 | 25450 | 25450 | 0 |
| 172 | 20240116 | 162700 | 8229065800 | 25450 | 25450 | 25450 | 25450 | 0 |
| 173 | 20240116 | 162600 | 8229065800 | 25450 | 25450 | 25450 | 25450 | 0 |
| 174 | 20240116 | 162500 | 8229065800 | 25450 | 25450 | 25450 | 25450 | 0 |
| 175 | 20240116 | 162400 | 8229065800 | 25450 | 25450 | 25450 | 25450 | 0 |
| 176 | 20240116 | 162300 | 8229065800 | 25450 | 25450 | 25450 | 25450 | 0 |
| 177 | 20240116 | 162200 | 8229065800 | 25450 | 25450 | 25450 | 25450 | 0 |
| 178 | 20240116 | 162100 | 8229065800 | 25450 | 25450 | 25450 | 25450 | 0 |
| 179 | 20240116 | 162000 | 8229065800 | 25450 | 25450 | 25450 | 25450 | 0 |
| 180 | 20240116 | 161900 | 8229065800 | 25450 | 25450 | 25450 | 25450 | 0 |
| 181 | 20240116 | 161800 | 8229065800 | 25450 | 25450 | 25450 | 25450 | 0 |
| 182 | 20240116 | 161700 | 8229065800 | 25450 | 25450 | 25450 | 25450 | 6237 |
| 183 | 20240116 | 161600 | 8229065800 | 25450 | 25450 | 25450 | 25450 | 0 |
| 184 | 20240116 | 161500 | 8229065800 | 25450 | 25450 | 25450 | 25450 | 0 |
| 185 | 20240116 | 161400 | 8229065800 | 25450 | 25450 | 25450 | 25450 | 0 |
| 186 | 20240116 | 161300 | 8229065800 | 25450 | 25450 | 25450 | 25450 | 0 |
| 187 | 20240116 | 161200 | 8229065800 | 25450 | 25450 | 25450 | 25450 | 0 |
| 188 | 20240116 | 161100 | 8229065800 | 25450 | 25450 | 25450 | 25450 | 0 |
| 189 | 20240116 | 161000 | 8229065800 | 25450 | 25450 | 25450 | 25450 | 0 |
| 190 | 20240116 | 160900 | 8229065800 | 25450 | 25450 | 25450 | 25450 | 0 |
| 191 | 20240116 | 160800 | 8229065800 | 25450 | 25450 | 25450 | 25450 | 0 |
| 192 | 20240116 | 160700 | 8229065800 | 25450 | 25450 | 25450 | 25450 | 0 |
| 193 | 20240116 | 160600 | 8229065800 | 25450 | 25450 | 25450 | 25450 | 0 |
| 194 | 20240116 | 160500 | 8229065800 | 25450 | 25450 | 25450 | 25450 | 0 |
| 195 | 20240116 | 160400 | 8229065800 | 25450 | 25450 | 25450 | 25450 | 0 |
| 196 | 20240116 | 160300 | 8229065800 | 25450 | 25450 | 25450 | 25450 | 0 |
| 197 | 20240116 | 160200 | 8229065800 | 25450 | 25450 | 25450 | 25450 | 0 |
| 198 | 20240116 | 160100 | 8229065800 | 25450 | 25450 | 25450 | 25450 | 0 |
| 199 | 20240116 | 160000 | 8229065800 | 25450 | 25450 | 25450 | 25450 | 0 |
| 200 | 20240116 | 155900 | 8229065800 | 25450 | 25450 | 25450 | 25450 | 0 |
| 201 | 20240116 | 155800 | 8229065800 | 25450 | 25450 | 25450 | 25450 | 0 |
| 202 | 20240116 | 155700 | 8229065800 | 25450 | 25450 | 25450 | 25450 | 0 |
| 203 | 20240116 | 155600 | 8229065800 | 25450 | 25450 | 25450 | 25450 | 0 |
| 204 | 20240116 | 155500 | 8229065800 | 25450 | 25450 | 25450 | 25450 | 0 |
| 205 | 20240116 | 155400 | 8229065800 | 25450 | 25450 | 25450 | 25450 | 0 |
| 206 | 20240116 | 155300 | 8229065800 | 25450 | 25450 | 25450 | 25450 | 0 |
| 207 | 20240116 | 155200 | 8229065800 | 25450 | 25450 | 25450 | 25450 | 0 |
| 208 | 20240116 | 155100 | 8229065800 | 25450 | 25450 | 25450 | 25450 | 0 |
| 209 | 20240116 | 155000 | 8229065800 | 25450 | 25450 | 25450 | 25450 | 0 |
| 210 | 20240116 | 154900 | 8229065800 | 25450 | 25450 | 25450 | 25450 | 0 |
| 211 | 20240116 | 154800 | 8229065800 | 25450 | 25450 | 25450 | 25450 | 0 |
| 212 | 20240116 | 154700 | 8229065800 | 25450 | 25450 | 25450 | 25450 | 6237 |
| 213 | 20240116 | 154600 | 8229065800 | 25450 | 25450 | 25450 | 25450 | 0 |
| 214 | 20240116 | 154500 | 8229065800 | 25450 | 25450 | 25450 | 25450 | 0 |
| 215 | 20240116 | 154400 | 8229065800 | 25450 | 25450 | 25450 | 25450 | 0 |
| 216 | 20240116 | 154300 | 8229065800 | 25450 | 25450 | 25450 | 25450 | 0 |
| 217 | 20240116 | 154200 | 8229065800 | 25450 | 25450 | 25450 | 25450 | 0 |
| 218 | 20240116 | 154100 | 8229065800 | 25450 | 25450 | 25450 | 25450 | 0 |
| 219 | 20240116 | 154000 | 8229065800 | 25450 | 25450 | 25450 | 25450 | 0 |
| 220 | 20240116 | 153900 | 8229065800 | 25450 | 25450 | 25450 | 25450 | 0 |
| 221 | 20240116 | 153800 | 8229065800 | 25450 | 25450 | 25450 | 25450 | 0 |
| 222 | 20240116 | 153700 | 8229065800 | 25450 | 25450 | 25450 | 25450 | 0 |
| 223 | 20240116 | 153600 | 8229065800 | 25450 | 25450 | 25450 | 25450 | 0 |
| 224 | 20240116 | 153500 | 8229065800 | 25450 | 25450 | 25450 | 25450 | 0 |
| 225 | 20240116 | 153400 | 8229065800 | 25450 | 25450 | 25450 | 25450 | 0 |
| 226 | 20240116 | 153300 | 8229065800 | 25450 | 25450 | 25450 | 25450 | 0 |
| 227 | 20240116 | 153200 | 8229065800 | 25450 | 25450 | 25450 | 25450 | 0 |
| 228 | 20240116 | 153100 | 8229065800 | 25450 | 25450 | 25450 | 25450 | 0 |
| 229 | 20240116 | 153000 | 8229065800 | 25450 | 25450 | 25450 | 25450 | 6237 |
| 230 | 20240116 | 152900 | 8070334150 | 25450 | 25450 | 25450 | 25450 | 0 |
| 231 | 20240116 | 152800 | 8070334150 | 25450 | 25450 | 25450 | 25450 | 0 |
| 232 | 20240116 | 152700 | 8070334150 | 25450 | 25450 | 25450 | 25450 | 0 |
| 233 | 20240116 | 152600 | 8070334150 | 25450 | 25450 | 25450 | 25450 | 0 |
| 234 | 20240116 | 152500 | 8070334150 | 25450 | 25450 | 25450 | 25450 | 0 |
| 235 | 20240116 | 152400 | 8070334150 | 25450 | 25450 | 25450 | 25450 | 0 |
| 236 | 20240116 | 152300 | 8070334150 | 25450 | 25450 | 25450 | 25450 | 0 |
| 237 | 20240116 | 152200 | 8070334150 | 25450 | 25450 | 25450 | 25450 | 0 |
| 238 | 20240116 | 152100 | 8070334150 | 25450 | 25450 | 25450 | 25450 | 0 |
| 239 | 20240116 | 152000 | 8070334150 | 25450 | 25450 | 25450 | 25450 | 0 |
| 240 | 20240116 | 151900 | 8070334150 | 25450 | 25450 | 25500 | 25450 | 1581 |
| 241 | 20240116 | 151800 | 8030046200 | 25500 | 25500 | 25500 | 25450 | 2755 |
| 242 | 20240116 | 151700 | 7959910350 | 25500 | 25500 | 25500 | 25500 | 1335 |
| 243 | 20240116 | 151600 | 7925867850 | 25550 | 25550 | 25550 | 25550 | 65 |
| 244 | 20240116 | 151500 | 7924207100 | 25550 | 25550 | 25550 | 25550 | 220 |
| 245 | 20240116 | 151400 | 7918586100 | 25550 | 25550 | 25550 | 25550 | 43 |
| 246 | 20240116 | 151300 | 7917487450 | 25500 | 25550 | 25550 | 25500 | 1031 |
| 247 | 20240116 | 151200 | 7891170400 | 25600 | 25550 | 25600 | 25550 | 129 |
| 248 | 20240116 | 151100 | 7887872050 | 25550 | 25550 | 25550 | 25550 | 103 |
| 249 | 20240116 | 151000 | 7885240400 | 25550 | 25450 | 25550 | 25450 | 577 |
| 250 | 20240116 | 150900 | 7870526850 | 25450 | 25500 | 25500 | 25450 | 766 |
| 251 | 20240116 | 150800 | 7851006100 | 25450 | 25450 | 25500 | 25450 | 354 |
| 252 | 20240116 | 150700 | 7841989650 | 25450 | 25500 | 25500 | 25450 | 336 |
| 253 | 20240116 | 150600 | 7833423850 | 25500 | 25500 | 25500 | 25450 | 777 |
| 254 | 20240116 | 150500 | 7813626100 | 25450 | 25450 | 25500 | 25450 | 207 |
| 255 | 20240116 | 150400 | 7808353750 | 25500 | 25500 | 25550 | 25450 | 2644 |
| 256 | 20240116 | 150300 | 7740956650 | 25500 | 25500 | 25500 | 25500 | 25 |
| 257 | 20240116 | 150200 | 7740319150 | 25500 | 25550 | 25600 | 25500 | 511 |
| 258 | 20240116 | 150100 | 7727273400 | 25550 | 25550 | 25600 | 25550 | 1310 |
| 259 | 20240116 | 150000 | 7693800750 | 25500 | 25550 | 25550 | 25500 | 95 |
| 260 | 20240116 | 145900 | 7691375600 | 25500 | 25500 | 25550 | 25500 | 757 |
| 261 | 20240116 | 145800 | 7672069950 | 25500 | 25500 | 25500 | 25500 | 361 |
| 262 | 20240116 | 145700 | 7662864450 | 25550 | 25500 | 25550 | 25500 | 384 |
| 263 | 20240116 | 145600 | 7653070200 | 25500 | 25550 | 25550 | 25500 | 180 |
| 264 | 20240116 | 145500 | 7648477750 | 25500 | 25500 | 25550 | 25500 | 2837 |
| 265 | 20240116 | 145400 | 7576131650 | 25500 | 25500 | 25550 | 25500 | 3130 |
| 266 | 20240116 | 145300 | 7496314400 | 25550 | 25550 | 25550 | 25500 | 273 |
| 267 | 20240116 | 145200 | 7489343750 | 25550 | 25550 | 25550 | 25500 | 155 |
| 268 | 20240116 | 145100 | 7485388550 | 25550 | 25550 | 25550 | 25500 | 424 |
| 269 | 20240116 | 145000 | 7474574400 | 25500 | 25500 | 25550 | 25500 | 372 |
| 270 | 20240116 | 144900 | 7465086350 | 25500 | 25550 | 25600 | 25500 | 801 |
| 271 | 20240116 | 144800 | 7444629400 | 25550 | 25600 | 25600 | 25550 | 141 |
| 272 | 20240116 | 144700 | 7441025850 | 25600 | 25600 | 25600 | 25500 | 543 |
| 273 | 20240116 | 144600 | 7427156500 | 25600 | 25550 | 25600 | 25550 | 862 |
| 274 | 20240116 | 144500 | 7405130050 | 25550 | 25600 | 25600 | 25550 | 189 |
| 275 | 20240116 | 144400 | 7400293600 | 25600 | 25550 | 25600 | 25550 | 136 |
| 276 | 20240116 | 144300 | 7396815850 | 25600 | 25600 | 25600 | 25600 | 40 |
| 277 | 20240116 | 144200 | 7395791850 | 25600 | 25550 | 25600 | 25550 | 86 |
| 278 | 20240116 | 144100 | 7393592450 | 25600 | 25550 | 25600 | 25550 | 91 |
| 279 | 20240116 | 144000 | 7391265000 | 25600 | 25600 | 25600 | 25600 | 237 |
| 280 | 20240116 | 143900 | 7385197800 | 25550 | 25650 | 25650 | 25550 | 344 |
| 281 | 20240116 | 143800 | 7376390150 | 25600 | 25650 | 25650 | 25600 | 128 |
| 282 | 20240116 | 143700 | 7373110800 | 25600 | 25600 | 25650 | 25600 | 95 |
| 283 | 20240116 | 143600 | 7370678750 | 25600 | 25650 | 25650 | 25600 | 236 |
| 284 | 20240116 | 143500 | 7364634900 | 25650 | 25550 | 25650 | 25550 | 621 |
| 285 | 20240116 | 143400 | 7348736950 | 25550 | 25600 | 25600 | 25550 | 197 |
| 286 | 20240116 | 143300 | 7343697950 | 25600 | 25600 | 25600 | 25600 | 123 |
| 287 | 20240116 | 143200 | 7340549150 | 25550 | 25600 | 25600 | 25550 | 526 |
| 288 | 20240116 | 143100 | 7327109750 | 25600 | 25550 | 25600 | 25550 | 134 |
| 289 | 20240116 | 143000 | 7323683300 | 25600 | 25600 | 25600 | 25600 | 226 |
| 290 | 20240116 | 142900 | 7317897700 | 25600 | 25500 | 25600 | 25500 | 1242 |
| 291 | 20240116 | 142800 | 7286166850 | 25500 | 25550 | 25550 | 25500 | 90 |
| 292 | 20240116 | 142700 | 7283869600 | 25550 | 25550 | 25550 | 25500 | 345 |
| 293 | 20240116 | 142600 | 7275065950 | 25550 | 25500 | 25550 | 25500 | 225 |
| 294 | 20240116 | 142500 | 7269323750 | 25550 | 25550 | 25550 | 25500 | 241 |
| 295 | 20240116 | 142400 | 7263171100 | 25500 | 25500 | 25550 | 25500 | 318 |
| 296 | 20240116 | 142300 | 7255055900 | 25550 | 25550 | 25550 | 25500 | 375 |
| 297 | 20240116 | 142200 | 7245477450 | 25550 | 25500 | 25550 | 25500 | 75 |
| 298 | 20240116 | 142100 | 7243564850 | 25550 | 25550 | 25550 | 25500 | 92 |
| 299 | 20240116 | 142000 | 7241216650 | 25550 | 25550 | 25550 | 25500 | 220 |
| 300 | 20240116 | 141900 | 7235596400 | 25500 | 25500 | 25550 | 25500 | 554 |
| 301 | 20240116 | 141800 | 7221462250 | 25550 | 25500 | 25550 | 25500 | 99 |
| 302 | 20240116 | 141700 | 7218935500 | 25550 | 25550 | 25550 | 25500 | 233 |
| 303 | 20240116 | 141600 | 7212991950 | 25550 | 25500 | 25550 | 25500 | 376 |
| 304 | 20240116 | 141500 | 7203395500 | 25500 | 25550 | 25550 | 25500 | 642 |
| 305 | 20240116 | 141400 | 7187002250 | 25500 | 25500 | 25550 | 25500 | 284 |
| 306 | 20240116 | 141300 | 7179753050 | 25500 | 25500 | 25550 | 25500 | 523 |
| 307 | 20240116 | 141200 | 7166406900 | 25550 | 25550 | 25550 | 25500 | 66 |
| 308 | 20240116 | 141100 | 7164723200 | 25550 | 25500 | 25550 | 25500 | 579 |
| 309 | 20240116 | 141000 | 7149955850 | 25550 | 25500 | 25550 | 25500 | 183 |
| 310 | 20240116 | 140900 | 7145287150 | 25500 | 25500 | 25550 | 25500 | 194 |
| 311 | 20240116 | 140800 | 7140338050 | 25500 | 25550 | 25550 | 25500 | 1121 |
| 312 | 20240116 | 140700 | 7111741600 | 25500 | 25550 | 25550 | 25500 | 272 |
| 313 | 20240116 | 140600 | 7104802800 | 25500 | 25500 | 25550 | 25500 | 117 |
| 314 | 20240116 | 140500 | 7101819050 | 25550 | 25500 | 25550 | 25500 | 126 |
| 315 | 20240116 | 140400 | 7098602450 | 25500 | 25550 | 25550 | 25500 | 231 |
| 316 | 20240116 | 140300 | 7092707950 | 25550 | 25550 | 25550 | 25500 | 460 |
| 317 | 20240116 | 140200 | 7080973550 | 25550 | 25550 | 25550 | 25500 | 508 |
| 318 | 20240116 | 140100 | 7068003800 | 25500 | 25550 | 25550 | 25500 | 750 |
| 319 | 20240116 | 140000 | 7048871500 | 25500 | 25550 | 25550 | 25500 | 269 |
| 320 | 20240116 | 135900 | 7042002200 | 25500 | 25500 | 25550 | 25500 | 318 |
| 321 | 20240116 | 135800 | 7033891050 | 25500 | 25550 | 25550 | 25500 | 476 |
| 322 | 20240116 | 135700 | 7021750800 | 25550 | 25550 | 25550 | 25500 | 264 |
| 323 | 20240116 | 135600 | 7015010650 | 25500 | 25500 | 25550 | 25500 | 558 |
| 324 | 20240116 | 135500 | 7000767250 | 25550 | 25500 | 25550 | 25500 | 330 |
| 325 | 20240116 | 135400 | 6992342400 | 25500 | 25550 | 25550 | 25500 | 484 |
| 326 | 20240116 | 135300 | 6979980900 | 25550 | 25550 | 25600 | 25550 | 173 |
| 327 | 20240116 | 135200 | 6975558600 | 25550 | 25600 | 25600 | 25550 | 96 |
| 328 | 20240116 | 135100 | 6973103700 | 25550 | 25550 | 25600 | 25550 | 144 |
| 329 | 20240116 | 135000 | 6969424250 | 25600 | 25600 | 25600 | 25550 | 116 |
| 330 | 20240116 | 134900 | 6966457500 | 25550 | 25550 | 25600 | 25550 | 76 |
| 331 | 20240116 | 134800 | 6964513500 | 25600 | 25550 | 25600 | 25550 | 175 |
| 332 | 20240116 | 134700 | 6960038300 | 25550 | 25550 | 25600 | 25550 | 242 |
| 333 | 20240116 | 134600 | 6953852850 | 25550 | 25550 | 25600 | 25550 | 1069 |
| 334 | 20240116 | 134500 | 6926538400 | 25550 | 25500 | 25550 | 25500 | 165 |
| 335 | 20240116 | 134400 | 6922328800 | 25500 | 25500 | 25550 | 25500 | 259 |
| 336 | 20240116 | 134300 | 6915722200 | 25500 | 25450 | 25500 | 25450 | 379 |
| 337 | 20240116 | 134200 | 6906061050 | 25450 | 25450 | 25500 | 25450 | 131 |
| 338 | 20240116 | 134100 | 6902725150 | 25400 | 25450 | 25500 | 25400 | 1200 |
| 339 | 20240116 | 134000 | 6872226200 | 25500 | 25500 | 25500 | 25350 | 2188 |
| 340 | 20240116 | 133900 | 6816689650 | 25400 | 25500 | 25500 | 25400 | 2164 |
| 341 | 20240116 | 133800 | 6761711150 | 25400 | 25500 | 25550 | 25400 | 2166 |
| 342 | 20240116 | 133700 | 6706671050 | 25450 | 25500 | 25500 | 25450 | 721 |
| 343 | 20240116 | 133600 | 6688312450 | 25500 | 25500 | 25500 | 25500 | 344 |
| 344 | 20240116 | 133500 | 6679540450 | 25550 | 25500 | 25550 | 25500 | 323 |
| 345 | 20240116 | 133400 | 6671298400 | 25500 | 25500 | 25500 | 25500 | 134 |
| 346 | 20240116 | 133300 | 6667881400 | 25450 | 25450 | 25500 | 25450 | 277 |
| 347 | 20240116 | 133200 | 6660824450 | 25500 | 25500 | 25550 | 25450 | 397 |
| 348 | 20240116 | 133100 | 6650709100 | 25450 | 25500 | 25550 | 25450 | 605 |
| 349 | 20240116 | 133000 | 6635283100 | 25500 | 25500 | 25500 | 25500 | 299 |
| 350 | 20240116 | 132900 | 6627658600 | 25500 | 25500 | 25550 | 25450 | 729 |
| 351 | 20240116 | 132800 | 6609065550 | 25450 | 25500 | 25550 | 25450 | 503 |
| 352 | 20240116 | 132700 | 6596240200 | 25500 | 25500 | 25550 | 25500 | 285 |
| 353 | 20240116 | 132600 | 6588970600 | 25500 | 25550 | 25550 | 25450 | 422 |
| 354 | 20240116 | 132500 | 6578214650 | 25500 | 25500 | 25500 | 25450 | 231 |
| 355 | 20240116 | 132400 | 6572328200 | 25500 | 25500 | 25500 | 25450 | 465 |
| 356 | 20240116 | 132300 | 6560476800 | 25500 | 25500 | 25500 | 25450 | 227 |
| 357 | 20240116 | 132200 | 6554690450 | 25450 | 25500 | 25500 | 25450 | 559 |
| 358 | 20240116 | 132100 | 6540453400 | 25500 | 25500 | 25500 | 25450 | 362 |
| 359 | 20240116 | 132000 | 6531225950 | 25450 | 25500 | 25500 | 25450 | 171 |
| 360 | 20240116 | 131900 | 6526869550 | 25500 | 25500 | 25500 | 25500 | 163 |
| 361 | 20240116 | 131800 | 6522713050 | 25500 | 25450 | 25500 | 25450 | 182 |
| 362 | 20240116 | 131700 | 6518078000 | 25500 | 25450 | 25500 | 25450 | 304 |
| 363 | 20240116 | 131600 | 6510338300 | 25450 | 25500 | 25500 | 25450 | 135 |
| 364 | 20240116 | 131500 | 6506900350 | 25450 | 25550 | 25550 | 25450 | 567 |
| 365 | 20240116 | 131400 | 6492465650 | 25550 | 25500 | 25550 | 25500 | 476 |
| 366 | 20240116 | 131300 | 6480325550 | 25500 | 25500 | 25550 | 25500 | 144 |
| 367 | 20240116 | 131200 | 6476651500 | 25550 | 25550 | 25550 | 25500 | 94 |
| 368 | 20240116 | 131100 | 6474250700 | 25500 | 25550 | 25550 | 25500 | 76 |
| 369 | 20240116 | 131000 | 6472310600 | 25500 | 25500 | 25550 | 25500 | 410 |
| 370 | 20240116 | 130900 | 6461855550 | 25550 | 25550 | 25550 | 25500 | 1603 |
| 371 | 20240116 | 130800 | 6420976950 | 25550 | 25550 | 25550 | 25550 | 45 |
| 372 | 20240116 | 130700 | 6419827200 | 25500 | 25550 | 25550 | 25500 | 162 |
| 373 | 20240116 | 130600 | 6415693000 | 25550 | 25550 | 25550 | 25550 | 70 |
| 374 | 20240116 | 130500 | 6413904500 | 25550 | 25500 | 25550 | 25500 | 372 |
| 375 | 20240116 | 130400 | 6404408600 | 25550 | 25500 | 25550 | 25500 | 1508 |
| 376 | 20240116 | 130300 | 6365949400 | 25500 | 25550 | 25550 | 25500 | 204 |
| 377 | 20240116 | 130200 | 6360745150 | 25550 | 25500 | 25550 | 25500 | 359 |
| 378 | 20240116 | 130100 | 6351587750 | 25550 | 25550 | 25550 | 25500 | 97 |
| 379 | 20240116 | 130000 | 6349111600 | 25550 | 25550 | 25550 | 25500 | 130 |
| 380 | 20240116 | 125900 | 6345793500 | 25550 | 25550 | 25550 | 25550 | 56 |
| 381 | 20240116 | 125800 | 6344362700 | 25550 | 25500 | 25550 | 25500 | 230 |
| 382 | 20240116 | 125700 | 6338494350 | 25550 | 25550 | 25550 | 25550 | 44 |
| 383 | 20240116 | 125600 | 6337370150 | 25550 | 25550 | 25550 | 25500 | 1176 |
| 384 | 20240116 | 125500 | 6307325250 | 25500 | 25550 | 25550 | 25500 | 172 |
| 385 | 20240116 | 125400 | 6302937200 | 25500 | 25550 | 25550 | 25500 | 205 |
| 386 | 20240116 | 125300 | 6297703400 | 25550 | 25550 | 25550 | 25550 | 43 |
| 387 | 20240116 | 125200 | 6296604750 | 25550 | 25550 | 25550 | 25500 | 187 |
| 388 | 20240116 | 125100 | 6291830500 | 25550 | 25500 | 25600 | 25500 | 212 |
| 389 | 20240116 | 125000 | 6286413800 | 25550 | 25550 | 25550 | 25550 | 443 |
| 390 | 20240116 | 124900 | 6275095150 | 25550 | 25550 | 25550 | 25500 | 90 |
| 391 | 20240116 | 124800 | 6272797500 | 25500 | 25550 | 25550 | 25500 | 111 |
| 392 | 20240116 | 124700 | 6269963650 | 25500 | 25550 | 25600 | 25500 | 201 |
| 393 | 20240116 | 124600 | 6264828550 | 25600 | 25600 | 25600 | 25600 | 56 |
| 394 | 20240116 | 124500 | 6263394950 | 25550 | 25550 | 25550 | 25550 | 81 |
| 395 | 20240116 | 124400 | 6261325400 | 25600 | 25550 | 25600 | 25550 | 338 |
| 396 | 20240116 | 124300 | 6252689300 | 25550 | 25600 | 25600 | 25550 | 186 |
| 397 | 20240116 | 124200 | 6247934600 | 25600 | 25550 | 25600 | 25550 | 102 |
| 398 | 20240116 | 124100 | 6245326550 | 25550 | 25600 | 25600 | 25550 | 694 |
| 399 | 20240116 | 124000 | 6227562150 | 25550 | 25600 | 25600 | 25550 | 87 |
| 400 | 20240116 | 123900 | 6225339050 | 25550 | 25600 | 25600 | 25550 | 291 |
| 401 | 20240116 | 123800 | 6217903950 | 25550 | 25550 | 25600 | 25550 | 128 |
| 402 | 20240116 | 123700 | 6214629300 | 25550 | 25600 | 25600 | 25550 | 95 |
| 403 | 20240116 | 123600 | 6212198050 | 25550 | 25550 | 25550 | 25550 | 80 |
| 404 | 20240116 | 123500 | 6210154050 | 25600 | 25600 | 25600 | 25600 | 5 |
| 405 | 20240116 | 123400 | 6210026050 | 25550 | 25550 | 25550 | 25550 | 86 |
| 406 | 20240116 | 123300 | 6207828750 | 25550 | 25500 | 25550 | 25500 | 559 |
| 407 | 20240116 | 123200 | 6193548500 | 25550 | 25550 | 25550 | 25450 | 295 |
| 408 | 20240116 | 123100 | 6186029550 | 25550 | 25550 | 25550 | 25500 | 145 |
| 409 | 20240116 | 123000 | 6182325350 | 25550 | 25500 | 25550 | 25500 | 1131 |
| 410 | 20240116 | 122900 | 6153484800 | 25500 | 25500 | 25500 | 25500 | 7 |
| 411 | 20240116 | 122800 | 6153306300 | 25500 | 25450 | 25500 | 25450 | 175 |
| 412 | 20240116 | 122700 | 6148846450 | 25450 | 25450 | 25500 | 25450 | 122 |
| 413 | 20240116 | 122600 | 6145741500 | 25450 | 25450 | 25500 | 25450 | 72 |
| 414 | 20240116 | 122500 | 6143907800 | 25500 | 25450 | 25500 | 25450 | 235 |
| 415 | 20240116 | 122400 | 6137926700 | 25500 | 25500 | 25500 | 25450 | 284 |
| 416 | 20240116 | 122300 | 6130688650 | 25450 | 25500 | 25500 | 25450 | 115 |
| 417 | 20240116 | 122200 | 6127760400 | 25500 | 25450 | 25500 | 25450 | 2 |
| 418 | 20240116 | 122100 | 6127709450 | 25450 | 25450 | 25450 | 25450 | 341 |
| 419 | 20240116 | 122000 | 6119031000 | 25450 | 25500 | 25500 | 25450 | 54 |
| 420 | 20240116 | 121900 | 6117656200 | 25450 | 25500 | 25500 | 25450 | 61 |
| 421 | 20240116 | 121800 | 6116103450 | 25500 | 25450 | 25500 | 25450 | 405 |
| 422 | 20240116 | 121700 | 6105794950 | 25450 | 25450 | 25450 | 25400 | 755 |
| 423 | 20240116 | 121600 | 6086592150 | 25450 | 25400 | 25450 | 25400 | 134 |
| 424 | 20240116 | 121500 | 6083185400 | 25400 | 25400 | 25400 | 25350 | 1190 |
| 425 | 20240116 | 121400 | 6052964400 | 25400 | 25400 | 25450 | 25400 | 684 |
| 426 | 20240116 | 121300 | 6035590700 | 25400 | 25400 | 25450 | 25400 | 578 |
| 427 | 20240116 | 121200 | 6020908500 | 25450 | 25400 | 25450 | 25400 | 141 |
| 428 | 20240116 | 121100 | 6017325550 | 25450 | 25400 | 25450 | 25400 | 151 |
| 429 | 20240116 | 121000 | 6013485100 | 25400 | 25450 | 25450 | 25400 | 229 |
| 430 | 20240116 | 120900 | 6007667900 | 25400 | 25450 | 25450 | 25400 | 81 |
| 431 | 20240116 | 120800 | 6005610450 | 25400 | 25400 | 25400 | 25400 | 323 |
| 432 | 20240116 | 120700 | 5997406250 | 25400 | 25450 | 25450 | 25400 | 608 |
| 433 | 20240116 | 120600 | 5981962650 | 25400 | 25400 | 25400 | 25400 | 40 |
| 434 | 20240116 | 120500 | 5980946650 | 25450 | 25400 | 25450 | 25400 | 396 |
| 435 | 20240116 | 120400 | 5970888150 | 25400 | 25400 | 25400 | 25400 | 132 |
| 436 | 20240116 | 120300 | 5967535350 | 25400 | 25400 | 25400 | 25400 | 499 |
| 437 | 20240116 | 120200 | 5954860750 | 25400 | 25400 | 25450 | 25400 | 312 |
| 438 | 20240116 | 120100 | 5946935850 | 25400 | 25450 | 25450 | 25400 | 654 |
| 439 | 20240116 | 120000 | 5930324050 | 25400 | 25350 | 25400 | 25350 | 1109 |
| 440 | 20240116 | 115900 | 5902190650 | 25350 | 25400 | 25400 | 25350 | 1014 |
| 441 | 20240116 | 115800 | 5876440050 | 25450 | 25450 | 25450 | 25400 | 373 |
| 442 | 20240116 | 115700 | 5866963900 | 25450 | 25450 | 25450 | 25400 | 1115 |
| 443 | 20240116 | 115600 | 5838632700 | 25400 | 25500 | 25500 | 25400 | 1455 |
| 444 | 20240116 | 115500 | 5801669850 | 25450 | 25450 | 25450 | 25450 | 915 |
| 445 | 20240116 | 115400 | 5778383100 | 25450 | 25550 | 25550 | 25450 | 296 |
| 446 | 20240116 | 115300 | 5770841150 | 25500 | 25450 | 25600 | 25450 | 593 |
| 447 | 20240116 | 115200 | 5755706000 | 25500 | 25450 | 25500 | 25450 | 657 |
| 448 | 20240116 | 115100 | 5738965200 | 25450 | 25450 | 25500 | 25450 | 805 |
| 449 | 20240116 | 115000 | 5718477550 | 25450 | 25400 | 25450 | 25400 | 211 |
| 450 | 20240116 | 114900 | 5713115600 | 25400 | 25400 | 25450 | 25400 | 333 |
| 451 | 20240116 | 114800 | 5704656850 | 25400 | 25400 | 25450 | 25400 | 571 |
| 452 | 20240116 | 114700 | 5690145450 | 25450 | 25450 | 25450 | 25400 | 451 |
| 453 | 20240116 | 114600 | 5678677450 | 25450 | 25450 | 25500 | 25450 | 3010 |
| 454 | 20240116 | 114500 | 5602071900 | 25450 | 25500 | 25500 | 25450 | 193 |
| 455 | 20240116 | 114400 | 5597155450 | 25500 | 25500 | 25500 | 25450 | 262 |
| 456 | 20240116 | 114300 | 5590484350 | 25500 | 25500 | 25500 | 25450 | 278 |
| 457 | 20240116 | 114200 | 5583409100 | 25500 | 25450 | 25500 | 25450 | 225 |
| 458 | 20240116 | 114100 | 5577677350 | 25450 | 25450 | 25550 | 25450 | 586 |
| 459 | 20240116 | 114000 | 5562736950 | 25500 | 25550 | 25550 | 25450 | 799 |
| 460 | 20240116 | 113900 | 5542366450 | 25550 | 25500 | 25550 | 25500 | 468 |
| 461 | 20240116 | 113800 | 5530431750 | 25500 | 25550 | 25550 | 25500 | 388 |
| 462 | 20240116 | 113700 | 5520537250 | 25500 | 25550 | 25550 | 25500 | 258 |
| 463 | 20240116 | 113600 | 5513957750 | 25550 | 25600 | 25600 | 25500 | 289 |
| 464 | 20240116 | 113500 | 5506580100 | 25550 | 25550 | 25600 | 25550 | 624 |
| 465 | 20240116 | 113400 | 5490636750 | 25600 | 25600 | 25600 | 25550 | 220 |
| 466 | 20240116 | 113300 | 5485013050 | 25550 | 25550 | 25600 | 25550 | 167 |
| 467 | 20240116 | 113200 | 5480746150 | 25550 | 25500 | 25600 | 25500 | 828 |
| 468 | 20240116 | 113100 | 5459582200 | 25550 | 25500 | 25550 | 25500 | 490 |
| 469 | 20240116 | 113000 | 5447070150 | 25500 | 25500 | 25500 | 25500 | 234 |
| 470 | 20240116 | 112900 | 5441103150 | 25500 | 25500 | 25550 | 25500 | 849 |
| 471 | 20240116 | 112800 | 5419453600 | 25550 | 25550 | 25550 | 25500 | 98 |
| 472 | 20240116 | 112700 | 5416953550 | 25550 | 25500 | 25550 | 25500 | 668 |
| 473 | 20240116 | 112600 | 5399899250 | 25550 | 25550 | 25550 | 25500 | 612 |
| 474 | 20240116 | 112500 | 5384287050 | 25550 | 25500 | 25550 | 25500 | 379 |
| 475 | 20240116 | 112400 | 5374621900 | 25500 | 25550 | 25550 | 25500 | 1422 |
| 476 | 20240116 | 112300 | 5338358000 | 25500 | 25550 | 25550 | 25500 | 267 |
| 477 | 20240116 | 112200 | 5331543450 | 25550 | 25550 | 25550 | 25500 | 262 |
| 478 | 20240116 | 112100 | 5324861350 | 25550 | 25550 | 25550 | 25500 | 388 |
| 479 | 20240116 | 112000 | 5314962200 | 25550 | 25550 | 25550 | 25500 | 236 |
| 480 | 20240116 | 111900 | 5308941950 | 25500 | 25550 | 25550 | 25500 | 813 |
| 481 | 20240116 | 111800 | 5288192450 | 25550 | 25600 | 25600 | 25550 | 346 |
| 482 | 20240116 | 111700 | 5279351850 | 25550 | 25600 | 25600 | 25550 | 376 |
| 483 | 20240116 | 111600 | 5269744550 | 25600 | 25600 | 25600 | 25550 | 397 |
| 484 | 20240116 | 111500 | 5259584600 | 25600 | 25650 | 25650 | 25550 | 349 |
| 485 | 20240116 | 111400 | 5250656700 | 25600 | 25600 | 25600 | 25600 | 179 |
| 486 | 20240116 | 111300 | 5246074300 | 25600 | 25600 | 25650 | 25550 | 270 |
| 487 | 20240116 | 111200 | 5239166700 | 25600 | 25600 | 25600 | 25550 | 235 |
| 488 | 20240116 | 111100 | 5233152950 | 25600 | 25650 | 25650 | 25550 | 236 |
| 489 | 20240116 | 111000 | 5227114100 | 25600 | 25650 | 25650 | 25600 | 798 |
| 490 | 20240116 | 110900 | 5206661050 | 25650 | 25700 | 25700 | 25650 | 331 |
| 491 | 20240116 | 110800 | 5198170750 | 25700 | 25700 | 25750 | 25700 | 253 |
| 492 | 20240116 | 110700 | 5191667700 | 25700 | 25650 | 25700 | 25650 | 437 |
| 493 | 20240116 | 110600 | 5180443050 | 25700 | 25650 | 25700 | 25650 | 227 |
| 494 | 20240116 | 110500 | 5174616000 | 25700 | 25700 | 25700 | 25650 | 175 |
| 495 | 20240116 | 110400 | 5170126800 | 25700 | 25650 | 25700 | 25650 | 1266 |
| 496 | 20240116 | 110300 | 5137627500 | 25600 | 25650 | 25650 | 25600 | 268 |
| 497 | 20240116 | 110200 | 5130762800 | 25650 | 25650 | 25700 | 25650 | 420 |
| 498 | 20240116 | 110100 | 5119983500 | 25650 | 25700 | 25700 | 25650 | 553 |
| 499 | 20240116 | 110000 | 5105783000 | 25650 | 25650 | 25650 | 25650 | 484 |
| 500 | 20240116 | 105900 | 5093368400 | 25600 | 25650 | 25650 | 25600 | 287 |
| 501 | 20240116 | 105800 | 5086015450 | 25600 | 25650 | 25650 | 25600 | 112 |
| 502 | 20240116 | 105700 | 5083148150 | 25600 | 25650 | 25700 | 25600 | 1458 |
| 503 | 20240116 | 105600 | 5045714250 | 25600 | 25600 | 25650 | 25550 | 595 |
| 504 | 20240116 | 105500 | 5030483750 | 25550 | 25550 | 25600 | 25550 | 312 |
| 505 | 20240116 | 105400 | 5022511650 | 25550 | 25550 | 25600 | 25550 | 294 |
| 506 | 20240116 | 105300 | 5014999400 | 25600 | 25600 | 25600 | 25550 | 1263 |
| 507 | 20240116 | 105200 | 4982726400 | 25600 | 25600 | 25600 | 25550 | 147 |
| 508 | 20240116 | 105100 | 4978970100 | 25650 | 25650 | 25650 | 25650 | 842 |
| 509 | 20240116 | 105000 | 4957372800 | 25600 | 25600 | 25650 | 25550 | 440 |
| 510 | 20240116 | 104900 | 4946109500 | 25600 | 25600 | 25600 | 25550 | 1245 |
| 511 | 20240116 | 104800 | 4914255600 | 25600 | 25600 | 25600 | 25550 | 553 |
| 512 | 20240116 | 104700 | 4900109250 | 25550 | 25550 | 25600 | 25550 | 287 |
| 513 | 20240116 | 104600 | 4892776300 | 25600 | 25600 | 25600 | 25550 | 341 |
| 514 | 20240116 | 104500 | 4884052900 | 25600 | 25500 | 25600 | 25500 | 992 |
| 515 | 20240116 | 104400 | 4858679900 | 25500 | 25500 | 25550 | 25500 | 958 |
| 516 | 20240116 | 104300 | 4834248300 | 25500 | 25500 | 25550 | 25500 | 889 |
| 517 | 20240116 | 104200 | 4811566250 | 25500 | 25550 | 25550 | 25500 | 804 |
| 518 | 20240116 | 104100 | 4791037300 | 25500 | 25500 | 25500 | 25500 | 230 |
| 519 | 20240116 | 104000 | 4785172300 | 25500 | 25500 | 25500 | 25500 | 266 |
| 520 | 20240116 | 103900 | 4778389300 | 25500 | 25500 | 25550 | 25500 | 533 |
| 521 | 20240116 | 103800 | 4764797350 | 25500 | 25500 | 25550 | 25500 | 263 |
| 522 | 20240116 | 103700 | 4758090800 | 25500 | 25550 | 25550 | 25500 | 608 |
| 523 | 20240116 | 103600 | 4742586700 | 25550 | 25450 | 25550 | 25450 | 647 |
| 524 | 20240116 | 103500 | 4726096150 | 25450 | 25500 | 25500 | 25450 | 1260 |
| 525 | 20240116 | 103400 | 4694021300 | 25450 | 25500 | 25500 | 25450 | 324 |
| 526 | 20240116 | 103300 | 4685765300 | 25500 | 25450 | 25550 | 25450 | 664 |
| 527 | 20240116 | 103200 | 4668839350 | 25450 | 25450 | 25500 | 25450 | 340 |
| 528 | 20240116 | 103100 | 4660186300 | 25450 | 25450 | 25450 | 25450 | 854 |
| 529 | 20240116 | 103000 | 4638452000 | 25500 | 25500 | 25500 | 25450 | 516 |
| 530 | 20240116 | 102900 | 4625314800 | 25500 | 25450 | 25500 | 25450 | 502 |
| 531 | 20240116 | 102800 | 4612532250 | 25450 | 25450 | 25500 | 25450 | 320 |
| 532 | 20240116 | 102700 | 4604385750 | 25500 | 25500 | 25550 | 25500 | 1323 |
| 533 | 20240116 | 102600 | 4570635350 | 25450 | 25500 | 25500 | 25450 | 674 |
| 534 | 20240116 | 102500 | 4553467350 | 25500 | 25550 | 25550 | 25500 | 547 |
| 535 | 20240116 | 102400 | 4539513400 | 25550 | 25550 | 25550 | 25450 | 1640 |
| 536 | 20240116 | 102300 | 4497699900 | 25550 | 25550 | 25550 | 25450 | 653 |
| 537 | 20240116 | 102200 | 4481049900 | 25500 | 25550 | 25600 | 25500 | 396 |
| 538 | 20240116 | 102100 | 4470933400 | 25550 | 25550 | 25550 | 25500 | 694 |
| 539 | 20240116 | 102000 | 4453213150 | 25550 | 25550 | 25550 | 25550 | 374 |
| 540 | 20240116 | 101900 | 4443657450 | 25550 | 25550 | 25600 | 25550 | 473 |
| 541 | 20240116 | 101800 | 4431571850 | 25600 | 25550 | 25600 | 25550 | 654 |
| 542 | 20240116 | 101700 | 4414854650 | 25550 | 25600 | 25600 | 25550 | 461 |
| 543 | 20240116 | 101600 | 4403075950 | 25600 | 25550 | 25600 | 25500 | 936 |
| 544 | 20240116 | 101500 | 4379130000 | 25550 | 25600 | 25600 | 25550 | 1047 |
| 545 | 20240116 | 101400 | 4352352850 | 25600 | 25550 | 25650 | 25550 | 1141 |
| 546 | 20240116 | 101300 | 4323130450 | 25550 | 25550 | 25550 | 25500 | 1022 |
| 547 | 20240116 | 101200 | 4297039650 | 25500 | 25500 | 25500 | 25450 | 1445 |
| 548 | 20240116 | 101100 | 4260227600 | 25450 | 25450 | 25500 | 25400 | 902 |
| 549 | 20240116 | 101000 | 4237267100 | 25450 | 25400 | 25450 | 25350 | 2876 |
| 550 | 20240116 | 100900 | 4164213050 | 25350 | 25350 | 25400 | 25300 | 1745 |
| 551 | 20240116 | 100800 | 4119980250 | 25350 | 25250 | 25350 | 25250 | 2762 |
| 552 | 20240116 | 100700 | 4050128650 | 25300 | 25350 | 25400 | 25250 | 2017 |
| 553 | 20240116 | 100600 | 3999091300 | 25350 | 25350 | 25350 | 25300 | 859 |
| 554 | 20240116 | 100500 | 3977332900 | 25350 | 25300 | 25350 | 25300 | 448 |
| 555 | 20240116 | 100400 | 3965990750 | 25300 | 25350 | 25400 | 25300 | 1778 |
| 556 | 20240116 | 100300 | 3920940350 | 25400 | 25350 | 25400 | 25300 | 1084 |
| 557 | 20240116 | 100200 | 3893469250 | 25350 | 25350 | 25400 | 25300 | 7181 |
| 558 | 20240116 | 100100 | 3711691650 | 25400 | 25400 | 25450 | 25350 | 746 |
| 559 | 20240116 | 100000 | 3692762950 | 25350 | 25400 | 25450 | 25350 | 3209 |
| 560 | 20240116 | 095900 | 3611342150 | 25400 | 25450 | 25450 | 25400 | 2363 |
| 561 | 20240116 | 095800 | 3551282300 | 25450 | 25450 | 25450 | 25400 | 1425 |
| 562 | 20240116 | 095700 | 3515036250 | 25500 | 25400 | 25500 | 25400 | 1777 |
| 563 | 20240116 | 095600 | 3469822400 | 25400 | 25400 | 25450 | 25350 | 1952 |
| 564 | 20240116 | 095500 | 3420280150 | 25400 | 25400 | 25450 | 25300 | 6090 |
| 565 | 20240116 | 095400 | 3265744700 | 25450 | 25550 | 25550 | 25400 | 7220 |
| 566 | 20240116 | 095300 | 3081909200 | 25500 | 25550 | 25600 | 25500 | 2929 |
| 567 | 20240116 | 095200 | 3007129700 | 25600 | 25600 | 25650 | 25550 | 2788 |
| 568 | 20240116 | 095100 | 2935862750 | 25600 | 25700 | 25700 | 25600 | 3739 |
| 569 | 20240116 | 095000 | 2840001900 | 25700 | 25700 | 25750 | 25700 | 585 |
| 570 | 20240116 | 094900 | 2824959300 | 25700 | 25700 | 25750 | 25650 | 1226 |
| 571 | 20240116 | 094800 | 2793467050 | 25700 | 25700 | 25750 | 25650 | 1066 |
| 572 | 20240116 | 094700 | 2766092650 | 25700 | 25750 | 25750 | 25700 | 601 |
| 573 | 20240116 | 094600 | 2750642300 | 25800 | 25750 | 25800 | 25650 | 1893 |
| 574 | 20240116 | 094500 | 2701968850 | 25750 | 25750 | 25800 | 25700 | 461 |
| 575 | 20240116 | 094400 | 2690101700 | 25750 | 25750 | 25750 | 25700 | 1412 |
| 576 | 20240116 | 094300 | 2653746200 | 25750 | 25650 | 25800 | 25650 | 2108 |
| 577 | 20240116 | 094200 | 2599566750 | 25650 | 25650 | 25650 | 25500 | 12099 |
| 578 | 20240116 | 094100 | 2290263650 | 25650 | 25750 | 25800 | 25550 | 11851 |
| 579 | 20240116 | 094000 | 1986280900 | 25800 | 25900 | 25900 | 25750 | 8781 |
| 580 | 20240116 | 093900 | 1759580250 | 25850 | 25950 | 25950 | 25850 | 3822 |
| 581 | 20240116 | 093800 | 1660530900 | 25950 | 26050 | 26100 | 25900 | 8979 |
| 582 | 20240116 | 093700 | 1427255350 | 26050 | 26050 | 26100 | 26050 | 4493 |
| 583 | 20240116 | 093600 | 1310212550 | 26050 | 26100 | 26100 | 26050 | 2433 |
| 584 | 20240116 | 093500 | 1246827800 | 26100 | 26250 | 26250 | 26100 | 4262 |
| 585 | 20240116 | 093400 | 1135520000 | 26200 | 26200 | 26250 | 26150 | 669 |
| 586 | 20240116 | 093300 | 1117994050 | 26200 | 26200 | 26250 | 26150 | 190 |
| 587 | 20240116 | 093200 | 1113015450 | 26250 | 26250 | 26250 | 26150 | 192 |
| 588 | 20240116 | 093100 | 1107991100 | 26250 | 26150 | 26250 | 26150 | 551 |
| 589 | 20240116 | 093000 | 1093580000 | 26150 | 26300 | 26300 | 26100 | 4305 |
| 590 | 20240116 | 092900 | 980802300 | 26250 | 26300 | 26300 | 26250 | 289 |
| 591 | 20240116 | 092800 | 973203350 | 26300 | 26250 | 26300 | 26250 | 384 |
| 592 | 20240116 | 092700 | 963120450 | 26300 | 26300 | 26350 | 26250 | 1215 |
| 593 | 20240116 | 092600 | 931170900 | 26350 | 26350 | 26350 | 26300 | 479 |
| 594 | 20240116 | 092500 | 918565250 | 26300 | 26350 | 26350 | 26300 | 1465 |
| 595 | 20240116 | 092400 | 880021950 | 26350 | 26450 | 26450 | 26300 | 2033 |
| 596 | 20240116 | 092300 | 826442200 | 26400 | 26450 | 26500 | 26400 | 253 |
| 597 | 20240116 | 092200 | 819755350 | 26450 | 26450 | 26450 | 26450 | 136 |
| 598 | 20240116 | 092100 | 816158150 | 26450 | 26450 | 26450 | 26400 | 349 |
| 599 | 20240116 | 092000 | 806928800 | 26400 | 26450 | 26450 | 26400 | 321 |
| 600 | 20240116 | 091900 | 798446750 | 26450 | 26300 | 26450 | 26300 | 1045 |
| 601 | 20240116 | 091800 | 770921950 | 26300 | 26350 | 26350 | 26300 | 2627 |
| 602 | 20240116 | 091700 | 701720250 | 26350 | 26350 | 26400 | 26350 | 2397 |
| 603 | 20240116 | 091600 | 638529250 | 26400 | 26400 | 26400 | 26300 | 372 |
| 604 | 20240116 | 091500 | 628727700 | 26400 | 26400 | 26400 | 26350 | 37 |
| 605 | 20240116 | 091400 | 627752250 | 26300 | 26450 | 26450 | 26300 | 2130 |
| 606 | 20240116 | 091300 | 571680650 | 26350 | 26400 | 26450 | 26350 | 552 |
| 607 | 20240116 | 091200 | 557104300 | 26400 | 26400 | 26450 | 26400 | 190 |
| 608 | 20240116 | 091100 | 552087650 | 26400 | 26350 | 26450 | 26350 | 70 |
| 609 | 20240116 | 091000 | 550242000 | 26400 | 26350 | 26400 | 26350 | 812 |
| 610 | 20240116 | 090900 | 528813200 | 26300 | 26200 | 26300 | 26150 | 704 |
| 611 | 20240116 | 090800 | 510352950 | 26200 | 26300 | 26350 | 26200 | 3094 |
| 612 | 20240116 | 090700 | 429192050 | 26300 | 26400 | 26400 | 26300 | 940 |
| 613 | 20240116 | 090600 | 404435200 | 26400 | 26250 | 26400 | 26250 | 1985 |
| 614 | 20240116 | 090500 | 352296700 | 26250 | 26300 | 26300 | 26250 | 864 |
| 615 | 20240116 | 090400 | 329605300 | 26250 | 26350 | 26400 | 26250 | 3132 |
| 616 | 20240116 | 090300 | 247188800 | 26400 | 26450 | 26450 | 26350 | 894 |
| 617 | 20240116 | 090200 | 223595700 | 26400 | 26400 | 26450 | 26400 | 813 |
| 618 | 20240116 | 090100 | 202131800 | 26400 | 26450 | 26500 | 26400 | 1291 |
| 619 | 20240116 | 090000 | 168020300 | 26450 | 26500 | 26500 | 26450 | 6342 |