31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240117 | 184500 | 6207704150 | 33500 | 33500 | 33500 | 33500 | 5233 |
| 3 | 20240117 | 184400 | 6207704150 | 33500 | 33500 | 33500 | 33500 | 0 |
| 4 | 20240117 | 184300 | 6207704150 | 33500 | 33500 | 33500 | 33500 | 0 |
| 5 | 20240117 | 184200 | 6207704150 | 33500 | 33500 | 33500 | 33500 | 0 |
| 6 | 20240117 | 184100 | 6207704150 | 33500 | 33500 | 33500 | 33500 | 0 |
| 7 | 20240117 | 184000 | 6207704150 | 33500 | 33500 | 33500 | 33500 | 0 |
| 8 | 20240117 | 183900 | 6207704150 | 33500 | 33500 | 33500 | 33500 | 0 |
| 9 | 20240117 | 183800 | 6207704150 | 33500 | 33500 | 33500 | 33500 | 0 |
| 10 | 20240117 | 183700 | 6207704150 | 33500 | 33500 | 33500 | 33500 | 0 |
| 11 | 20240117 | 183600 | 6207704150 | 33500 | 33500 | 33500 | 33500 | 0 |
| 12 | 20240117 | 183500 | 6207704150 | 33500 | 33500 | 33500 | 33500 | 0 |
| 13 | 20240117 | 183400 | 6207704150 | 33500 | 33500 | 33500 | 33500 | 0 |
| 14 | 20240117 | 183300 | 6207704150 | 33500 | 33500 | 33500 | 33500 | 0 |
| 15 | 20240117 | 183200 | 6207704150 | 33500 | 33500 | 33500 | 33500 | 0 |
| 16 | 20240117 | 183100 | 6207704150 | 33500 | 33500 | 33500 | 33500 | 0 |
| 17 | 20240117 | 183000 | 6207704150 | 33500 | 33500 | 33500 | 33500 | 0 |
| 18 | 20240117 | 182900 | 6207704150 | 33500 | 33500 | 33500 | 33500 | 0 |
| 19 | 20240117 | 182800 | 6207704150 | 33500 | 33500 | 33500 | 33500 | 0 |
| 20 | 20240117 | 182700 | 6207704150 | 33500 | 33500 | 33500 | 33500 | 0 |
| 21 | 20240117 | 182600 | 6207704150 | 33500 | 33500 | 33500 | 33500 | 0 |
| 22 | 20240117 | 182500 | 6207704150 | 33500 | 33500 | 33500 | 33500 | 0 |
| 23 | 20240117 | 182400 | 6207704150 | 33500 | 33500 | 33500 | 33500 | 0 |
| 24 | 20240117 | 182300 | 6207704150 | 33500 | 33500 | 33500 | 33500 | 0 |
| 25 | 20240117 | 182200 | 6207704150 | 33500 | 33500 | 33500 | 33500 | 0 |
| 26 | 20240117 | 182100 | 6207704150 | 33500 | 33500 | 33500 | 33500 | 0 |
| 27 | 20240117 | 182000 | 6207704150 | 33500 | 33500 | 33500 | 33500 | 0 |
| 28 | 20240117 | 181900 | 6207704150 | 33500 | 33500 | 33500 | 33500 | 0 |
| 29 | 20240117 | 181800 | 6207704150 | 33500 | 33500 | 33500 | 33500 | 0 |
| 30 | 20240117 | 181700 | 6207704150 | 33500 | 33500 | 33500 | 33500 | 0 |
| 31 | 20240117 | 181600 | 6207704150 | 33500 | 33500 | 33500 | 33500 | 0 |
| 32 | 20240117 | 181500 | 6207704150 | 33500 | 33500 | 33500 | 33500 | 5233 |
| 33 | 20240117 | 181400 | 6207704150 | 33500 | 33500 | 33500 | 33500 | 0 |
| 34 | 20240117 | 181300 | 6207704150 | 33500 | 33500 | 33500 | 33500 | 0 |
| 35 | 20240117 | 181200 | 6207704150 | 33500 | 33500 | 33500 | 33500 | 0 |
| 36 | 20240117 | 181100 | 6207704150 | 33500 | 33500 | 33500 | 33500 | 0 |
| 37 | 20240117 | 181000 | 6207704150 | 33500 | 33500 | 33500 | 33500 | 0 |
| 38 | 20240117 | 180900 | 6207704150 | 33500 | 33500 | 33500 | 33500 | 0 |
| 39 | 20240117 | 180800 | 6207704150 | 33500 | 33500 | 33500 | 33500 | 0 |
| 40 | 20240117 | 180700 | 6207704150 | 33500 | 33500 | 33500 | 33500 | 0 |
| 41 | 20240117 | 180600 | 6207704150 | 33500 | 33500 | 33500 | 33500 | 0 |
| 42 | 20240117 | 180500 | 6207704150 | 33500 | 33500 | 33500 | 33500 | 0 |
| 43 | 20240117 | 180400 | 6207704150 | 33500 | 33500 | 33500 | 33500 | 0 |
| 44 | 20240117 | 180300 | 6207704150 | 33500 | 33500 | 33500 | 33500 | 0 |
| 45 | 20240117 | 180200 | 6207704150 | 33500 | 33500 | 33500 | 33500 | 0 |
| 46 | 20240117 | 180100 | 6207704150 | 33500 | 33500 | 33500 | 33500 | 0 |
| 47 | 20240117 | 180000 | 6207704150 | 33500 | 33500 | 33500 | 33500 | 0 |
| 48 | 20240117 | 175900 | 6207704150 | 33500 | 33500 | 33500 | 33500 | 0 |
| 49 | 20240117 | 175800 | 6207704150 | 33500 | 33500 | 33500 | 33500 | 0 |
| 50 | 20240117 | 175700 | 6207704150 | 33500 | 33500 | 33500 | 33500 | 0 |
| 51 | 20240117 | 175600 | 6207704150 | 33500 | 33500 | 33500 | 33500 | 0 |
| 52 | 20240117 | 175500 | 6207704150 | 33500 | 33500 | 33500 | 33500 | 0 |
| 53 | 20240117 | 175400 | 6207704150 | 33500 | 33500 | 33500 | 33500 | 0 |
| 54 | 20240117 | 175300 | 6207704150 | 33500 | 33500 | 33500 | 33500 | 0 |
| 55 | 20240117 | 175200 | 6207704150 | 33500 | 33500 | 33500 | 33500 | 0 |
| 56 | 20240117 | 175100 | 6207704150 | 33500 | 33500 | 33500 | 33500 | 0 |
| 57 | 20240117 | 175000 | 6207704150 | 33500 | 33500 | 33500 | 33500 | 0 |
| 58 | 20240117 | 174900 | 6207704150 | 33500 | 33500 | 33500 | 33500 | 0 |
| 59 | 20240117 | 174800 | 6207704150 | 33500 | 33500 | 33500 | 33500 | 0 |
| 60 | 20240117 | 174700 | 6207704150 | 33500 | 33500 | 33500 | 33500 | 0 |
| 61 | 20240117 | 174600 | 6207704150 | 33500 | 33500 | 33500 | 33500 | 0 |
| 62 | 20240117 | 174500 | 6207704150 | 33500 | 33500 | 33500 | 33500 | 5233 |
| 63 | 20240117 | 174400 | 6207704150 | 33500 | 33500 | 33500 | 33500 | 0 |
| 64 | 20240117 | 174300 | 6207704150 | 33500 | 33500 | 33500 | 33500 | 0 |
| 65 | 20240117 | 174200 | 6207704150 | 33500 | 33500 | 33500 | 33500 | 0 |
| 66 | 20240117 | 174100 | 6207704150 | 33500 | 33500 | 33500 | 33500 | 0 |
| 67 | 20240117 | 174000 | 6207704150 | 33500 | 33500 | 33500 | 33500 | 0 |
| 68 | 20240117 | 173900 | 6207704150 | 33500 | 33500 | 33500 | 33500 | 0 |
| 69 | 20240117 | 173800 | 6207704150 | 33500 | 33500 | 33500 | 33500 | 0 |
| 70 | 20240117 | 173700 | 6207704150 | 33500 | 33500 | 33500 | 33500 | 0 |
| 71 | 20240117 | 173600 | 6207704150 | 33500 | 33500 | 33500 | 33500 | 0 |
| 72 | 20240117 | 173500 | 6207704150 | 33500 | 33500 | 33500 | 33500 | 0 |
| 73 | 20240117 | 173400 | 6207704150 | 33500 | 33500 | 33500 | 33500 | 0 |
| 74 | 20240117 | 173300 | 6207704150 | 33500 | 33500 | 33500 | 33500 | 0 |
| 75 | 20240117 | 173200 | 6207704150 | 33500 | 33500 | 33500 | 33500 | 0 |
| 76 | 20240117 | 173100 | 6207704150 | 33500 | 33500 | 33500 | 33500 | 0 |
| 77 | 20240117 | 173000 | 6207704150 | 33500 | 33500 | 33500 | 33500 | 0 |
| 78 | 20240117 | 172900 | 6207704150 | 33500 | 33500 | 33500 | 33500 | 0 |
| 79 | 20240117 | 172800 | 6207704150 | 33500 | 33500 | 33500 | 33500 | 0 |
| 80 | 20240117 | 172700 | 6207704150 | 33500 | 33500 | 33500 | 33500 | 0 |
| 81 | 20240117 | 172600 | 6207704150 | 33500 | 33500 | 33500 | 33500 | 0 |
| 82 | 20240117 | 172500 | 6207704150 | 33500 | 33500 | 33500 | 33500 | 0 |
| 83 | 20240117 | 172400 | 6207704150 | 33500 | 33500 | 33500 | 33500 | 0 |
| 84 | 20240117 | 172300 | 6207704150 | 33500 | 33500 | 33500 | 33500 | 0 |
| 85 | 20240117 | 172200 | 6207704150 | 33500 | 33500 | 33500 | 33500 | 0 |
| 86 | 20240117 | 172100 | 6207704150 | 33500 | 33500 | 33500 | 33500 | 0 |
| 87 | 20240117 | 172000 | 6207704150 | 33500 | 33500 | 33500 | 33500 | 0 |
| 88 | 20240117 | 171900 | 6207704150 | 33500 | 33500 | 33500 | 33500 | 0 |
| 89 | 20240117 | 171800 | 6207704150 | 33500 | 33500 | 33500 | 33500 | 0 |
| 90 | 20240117 | 171700 | 6207704150 | 33500 | 33500 | 33500 | 33500 | 0 |
| 91 | 20240117 | 171600 | 6207704150 | 33500 | 33500 | 33500 | 33500 | 0 |
| 92 | 20240117 | 171500 | 6207704150 | 33500 | 33500 | 33500 | 33500 | 5233 |
| 93 | 20240117 | 171400 | 6207704150 | 33500 | 33500 | 33500 | 33500 | 0 |
| 94 | 20240117 | 171300 | 6207704150 | 33500 | 33500 | 33500 | 33500 | 0 |
| 95 | 20240117 | 171200 | 6207704150 | 33500 | 33500 | 33500 | 33500 | 0 |
| 96 | 20240117 | 171100 | 6207704150 | 33500 | 33500 | 33500 | 33500 | 0 |
| 97 | 20240117 | 171000 | 6207704150 | 33500 | 33500 | 33500 | 33500 | 0 |
| 98 | 20240117 | 170900 | 6207704150 | 33500 | 33500 | 33500 | 33500 | 0 |
| 99 | 20240117 | 170800 | 6207704150 | 33500 | 33500 | 33500 | 33500 | 0 |
| 100 | 20240117 | 170700 | 6207704150 | 33500 | 33500 | 33500 | 33500 | 0 |
| 101 | 20240117 | 170600 | 6207704150 | 33500 | 33500 | 33500 | 33500 | 0 |
| 102 | 20240117 | 170500 | 6207704150 | 33500 | 33500 | 33500 | 33500 | 0 |
| 103 | 20240117 | 170400 | 6207704150 | 33500 | 33500 | 33500 | 33500 | 0 |
| 104 | 20240117 | 170300 | 6207704150 | 33500 | 33500 | 33500 | 33500 | 0 |
| 105 | 20240117 | 170200 | 6207704150 | 33500 | 33500 | 33500 | 33500 | 0 |
| 106 | 20240117 | 170100 | 6207704150 | 33500 | 33500 | 33500 | 33500 | 0 |
| 107 | 20240117 | 170000 | 6207704150 | 33500 | 33500 | 33500 | 33500 | 0 |
| 108 | 20240117 | 165900 | 6207704150 | 33500 | 33500 | 33500 | 33500 | 0 |
| 109 | 20240117 | 165800 | 6207704150 | 33500 | 33500 | 33500 | 33500 | 0 |
| 110 | 20240117 | 165700 | 6207704150 | 33500 | 33500 | 33500 | 33500 | 0 |
| 111 | 20240117 | 165600 | 6207704150 | 33500 | 33500 | 33500 | 33500 | 0 |
| 112 | 20240117 | 165500 | 6207704150 | 33500 | 33500 | 33500 | 33500 | 0 |
| 113 | 20240117 | 165400 | 6207704150 | 33500 | 33500 | 33500 | 33500 | 0 |
| 114 | 20240117 | 165300 | 6207704150 | 33500 | 33500 | 33500 | 33500 | 0 |
| 115 | 20240117 | 165200 | 6207704150 | 33500 | 33500 | 33500 | 33500 | 0 |
| 116 | 20240117 | 165100 | 6207704150 | 33500 | 33500 | 33500 | 33500 | 0 |
| 117 | 20240117 | 165000 | 6207704150 | 33500 | 33500 | 33500 | 33500 | 0 |
| 118 | 20240117 | 164900 | 6207704150 | 33500 | 33500 | 33500 | 33500 | 0 |
| 119 | 20240117 | 164800 | 6207704150 | 33500 | 33500 | 33500 | 33500 | 0 |
| 120 | 20240117 | 164700 | 6207704150 | 33500 | 33500 | 33500 | 33500 | 0 |
| 121 | 20240117 | 164600 | 6207704150 | 33500 | 33500 | 33500 | 33500 | 0 |
| 122 | 20240117 | 164500 | 6207704150 | 33500 | 33500 | 33500 | 33500 | 5233 |
| 123 | 20240117 | 164400 | 6207704150 | 33500 | 33500 | 33500 | 33500 | 0 |
| 124 | 20240117 | 164300 | 6207704150 | 33500 | 33500 | 33500 | 33500 | 0 |
| 125 | 20240117 | 164200 | 6207704150 | 33500 | 33500 | 33500 | 33500 | 0 |
| 126 | 20240117 | 164100 | 6207704150 | 33500 | 33500 | 33500 | 33500 | 0 |
| 127 | 20240117 | 164000 | 6207704150 | 33500 | 33500 | 33500 | 33500 | 0 |
| 128 | 20240117 | 163900 | 6207704150 | 33500 | 33500 | 33500 | 33500 | 0 |
| 129 | 20240117 | 163800 | 6207704150 | 33500 | 33500 | 33500 | 33500 | 0 |
| 130 | 20240117 | 163700 | 6207704150 | 33500 | 33500 | 33500 | 33500 | 0 |
| 131 | 20240117 | 163600 | 6207704150 | 33500 | 33500 | 33500 | 33500 | 0 |
| 132 | 20240117 | 163500 | 6207704150 | 33500 | 33500 | 33500 | 33500 | 0 |
| 133 | 20240117 | 163400 | 6207704150 | 33500 | 33500 | 33500 | 33500 | 0 |
| 134 | 20240117 | 163300 | 6207704150 | 33500 | 33500 | 33500 | 33500 | 0 |
| 135 | 20240117 | 163200 | 6207704150 | 33500 | 33500 | 33500 | 33500 | 0 |
| 136 | 20240117 | 163100 | 6207704150 | 33500 | 33500 | 33500 | 33500 | 0 |
| 137 | 20240117 | 163000 | 6207704150 | 33500 | 33500 | 33500 | 33500 | 0 |
| 138 | 20240117 | 162900 | 6207704150 | 33500 | 33500 | 33500 | 33500 | 0 |
| 139 | 20240117 | 162800 | 6207704150 | 33500 | 33500 | 33500 | 33500 | 0 |
| 140 | 20240117 | 162700 | 6207704150 | 33500 | 33500 | 33500 | 33500 | 0 |
| 141 | 20240117 | 162600 | 6207704150 | 33500 | 33500 | 33500 | 33500 | 0 |
| 142 | 20240117 | 162500 | 6207704150 | 33500 | 33500 | 33500 | 33500 | 0 |
| 143 | 20240117 | 162400 | 6207704150 | 33500 | 33500 | 33500 | 33500 | 0 |
| 144 | 20240117 | 162300 | 6207704150 | 33500 | 33500 | 33500 | 33500 | 0 |
| 145 | 20240117 | 162200 | 6207704150 | 33500 | 33500 | 33500 | 33500 | 0 |
| 146 | 20240117 | 162100 | 6207704150 | 33500 | 33500 | 33500 | 33500 | 0 |
| 147 | 20240117 | 162000 | 6207704150 | 33500 | 33500 | 33500 | 33500 | 0 |
| 148 | 20240117 | 161900 | 6207704150 | 33500 | 33500 | 33500 | 33500 | 0 |
| 149 | 20240117 | 161800 | 6207704150 | 33500 | 33500 | 33500 | 33500 | 0 |
| 150 | 20240117 | 161700 | 6207704150 | 33500 | 33500 | 33500 | 33500 | 0 |
| 151 | 20240117 | 161600 | 6207704150 | 33500 | 33500 | 33500 | 33500 | 0 |
| 152 | 20240117 | 161500 | 6207704150 | 33500 | 33500 | 33500 | 33500 | 5233 |
| 153 | 20240117 | 161400 | 6207704150 | 33500 | 33500 | 33500 | 33500 | 0 |
| 154 | 20240117 | 161300 | 6207704150 | 33500 | 33500 | 33500 | 33500 | 0 |
| 155 | 20240117 | 161200 | 6207704150 | 33500 | 33500 | 33500 | 33500 | 0 |
| 156 | 20240117 | 161100 | 6207704150 | 33500 | 33500 | 33500 | 33500 | 0 |
| 157 | 20240117 | 161000 | 6207704150 | 33500 | 33500 | 33500 | 33500 | 0 |
| 158 | 20240117 | 160900 | 6207704150 | 33500 | 33500 | 33500 | 33500 | 0 |
| 159 | 20240117 | 160800 | 6207704150 | 33500 | 33500 | 33500 | 33500 | 0 |
| 160 | 20240117 | 160700 | 6207704150 | 33500 | 33500 | 33500 | 33500 | 0 |
| 161 | 20240117 | 160600 | 6207704150 | 33500 | 33500 | 33500 | 33500 | 0 |
| 162 | 20240117 | 160500 | 6207704150 | 33500 | 33500 | 33500 | 33500 | 0 |
| 163 | 20240117 | 160400 | 6207704150 | 33500 | 33500 | 33500 | 33500 | 0 |
| 164 | 20240117 | 160300 | 6207704150 | 33500 | 33500 | 33500 | 33500 | 0 |
| 165 | 20240117 | 160200 | 6207704150 | 33500 | 33500 | 33500 | 33500 | 0 |
| 166 | 20240117 | 160100 | 6207704150 | 33500 | 33500 | 33500 | 33500 | 0 |
| 167 | 20240117 | 160000 | 6207704150 | 33500 | 33500 | 33500 | 33500 | 0 |
| 168 | 20240117 | 155900 | 6207704150 | 33500 | 33500 | 33500 | 33500 | 0 |
| 169 | 20240117 | 155800 | 6207704150 | 33500 | 33500 | 33500 | 33500 | 0 |
| 170 | 20240117 | 155700 | 6207704150 | 33500 | 33500 | 33500 | 33500 | 0 |
| 171 | 20240117 | 155600 | 6207704150 | 33500 | 33500 | 33500 | 33500 | 0 |
| 172 | 20240117 | 155500 | 6207704150 | 33500 | 33500 | 33500 | 33500 | 0 |
| 173 | 20240117 | 155400 | 6207704150 | 33500 | 33500 | 33500 | 33500 | 0 |
| 174 | 20240117 | 155300 | 6207704150 | 33500 | 33500 | 33500 | 33500 | 0 |
| 175 | 20240117 | 155200 | 6207704150 | 33500 | 33500 | 33500 | 33500 | 0 |
| 176 | 20240117 | 155100 | 6207704150 | 33500 | 33500 | 33500 | 33500 | 0 |
| 177 | 20240117 | 155000 | 6207704150 | 33500 | 33500 | 33500 | 33500 | 0 |
| 178 | 20240117 | 154900 | 6207704150 | 33500 | 33500 | 33500 | 33500 | 0 |
| 179 | 20240117 | 154800 | 6207704150 | 33500 | 33500 | 33500 | 33500 | 0 |
| 180 | 20240117 | 154700 | 6207704150 | 33500 | 33500 | 33500 | 33500 | 0 |
| 181 | 20240117 | 154600 | 6207704150 | 33500 | 33500 | 33500 | 33500 | 0 |
| 182 | 20240117 | 154500 | 6207704150 | 33500 | 33500 | 33500 | 33500 | 5233 |
| 183 | 20240117 | 154400 | 6207704150 | 33500 | 33500 | 33500 | 33500 | 0 |
| 184 | 20240117 | 154300 | 6207704150 | 33500 | 33500 | 33500 | 33500 | 0 |
| 185 | 20240117 | 154200 | 6207704150 | 33500 | 33500 | 33500 | 33500 | 0 |
| 186 | 20240117 | 154100 | 6207704150 | 33500 | 33500 | 33500 | 33500 | 0 |
| 187 | 20240117 | 154000 | 6207704150 | 33500 | 33500 | 33500 | 33500 | 0 |
| 188 | 20240117 | 153900 | 6207704150 | 33500 | 33500 | 33500 | 33500 | 0 |
| 189 | 20240117 | 153800 | 6207704150 | 33500 | 33500 | 33500 | 33500 | 0 |
| 190 | 20240117 | 153700 | 6207704150 | 33500 | 33500 | 33500 | 33500 | 0 |
| 191 | 20240117 | 153600 | 6207704150 | 33500 | 33500 | 33500 | 33500 | 0 |
| 192 | 20240117 | 153500 | 6207704150 | 33500 | 33500 | 33500 | 33500 | 0 |
| 193 | 20240117 | 153400 | 6207704150 | 33500 | 33500 | 33500 | 33500 | 0 |
| 194 | 20240117 | 153300 | 6207704150 | 33500 | 33500 | 33500 | 33500 | 0 |
| 195 | 20240117 | 153200 | 6207704150 | 33500 | 33500 | 33500 | 33500 | 0 |
| 196 | 20240117 | 153100 | 6207704150 | 33500 | 33500 | 33500 | 33500 | 0 |
| 197 | 20240117 | 153000 | 6207704150 | 33500 | 33500 | 33500 | 33500 | 5233 |
| 198 | 20240117 | 152900 | 6032398650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 199 | 20240117 | 152800 | 6032398650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 200 | 20240117 | 152700 | 6032398650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 201 | 20240117 | 152600 | 6032398650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 202 | 20240117 | 152500 | 6032398650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 203 | 20240117 | 152400 | 6032398650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 204 | 20240117 | 152300 | 6032398650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 205 | 20240117 | 152200 | 6032398650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 206 | 20240117 | 152100 | 6032398650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 207 | 20240117 | 152000 | 6032398650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 208 | 20240117 | 151900 | 6032398650 | 33600 | 33600 | 33600 | 33550 | 444 |
| 209 | 20240117 | 151800 | 6017490300 | 33550 | 33550 | 33600 | 33550 | 471 |
| 210 | 20240117 | 151700 | 6001686750 | 33600 | 33550 | 33600 | 33550 | 889 |
| 211 | 20240117 | 151600 | 5971836400 | 33600 | 33600 | 33600 | 33550 | 387 |
| 212 | 20240117 | 151500 | 5958845800 | 33600 | 33600 | 33600 | 33550 | 171 |
| 213 | 20240117 | 151400 | 5953107500 | 33550 | 33550 | 33600 | 33550 | 365 |
| 214 | 20240117 | 151300 | 5940859350 | 33550 | 33600 | 33600 | 33550 | 835 |
| 215 | 20240117 | 151200 | 5912817050 | 33600 | 33600 | 33650 | 33600 | 1014 |
| 216 | 20240117 | 151100 | 5878746550 | 33600 | 33600 | 33650 | 33600 | 332 |
| 217 | 20240117 | 151000 | 5867590900 | 33600 | 33600 | 33650 | 33600 | 233 |
| 218 | 20240117 | 150900 | 5859758200 | 33650 | 33650 | 33700 | 33600 | 451 |
| 219 | 20240117 | 150800 | 5844584150 | 33650 | 33650 | 33650 | 33600 | 243 |
| 220 | 20240117 | 150700 | 5836410000 | 33600 | 33600 | 33650 | 33600 | 409 |
| 221 | 20240117 | 150600 | 5822651950 | 33600 | 33600 | 33650 | 33600 | 765 |
| 222 | 20240117 | 150500 | 5796941850 | 33600 | 33650 | 33650 | 33600 | 291 |
| 223 | 20240117 | 150400 | 5787158750 | 33650 | 33650 | 33650 | 33600 | 324 |
| 224 | 20240117 | 150300 | 5776257650 | 33650 | 33600 | 33650 | 33600 | 101 |
| 225 | 20240117 | 150200 | 5772863450 | 33600 | 33550 | 33600 | 33550 | 671 |
| 226 | 20240117 | 150100 | 5750323800 | 33600 | 33600 | 33600 | 33550 | 49 |
| 227 | 20240117 | 150000 | 5748677700 | 33600 | 33600 | 33600 | 33550 | 91 |
| 228 | 20240117 | 145900 | 5745621900 | 33600 | 33600 | 33600 | 33550 | 299 |
| 229 | 20240117 | 145800 | 5735590050 | 33550 | 33600 | 33600 | 33550 | 1351 |
| 230 | 20240117 | 145700 | 5690198250 | 33600 | 33550 | 33600 | 33550 | 418 |
| 231 | 20240117 | 145600 | 5676158400 | 33600 | 33550 | 33600 | 33550 | 608 |
| 232 | 20240117 | 145500 | 5655756100 | 33550 | 33550 | 33600 | 33550 | 510 |
| 233 | 20240117 | 145400 | 5638645350 | 33550 | 33600 | 33600 | 33550 | 285 |
| 234 | 20240117 | 145300 | 5629076100 | 33600 | 33600 | 33600 | 33550 | 412 |
| 235 | 20240117 | 145200 | 5615250850 | 33600 | 33550 | 33600 | 33550 | 671 |
| 236 | 20240117 | 145100 | 5592733300 | 33550 | 33550 | 33600 | 33550 | 331 |
| 237 | 20240117 | 145000 | 5581624800 | 33600 | 33650 | 33650 | 33550 | 1808 |
| 238 | 20240117 | 144900 | 5520876100 | 33650 | 33650 | 33650 | 33650 | 50 |
| 239 | 20240117 | 144800 | 5519193600 | 33600 | 33650 | 33650 | 33600 | 96 |
| 240 | 20240117 | 144700 | 5515966750 | 33650 | 33600 | 33650 | 33600 | 252 |
| 241 | 20240117 | 144600 | 5507498000 | 33600 | 33600 | 33650 | 33600 | 191 |
| 242 | 20240117 | 144500 | 5501079900 | 33600 | 33650 | 33650 | 33600 | 105 |
| 243 | 20240117 | 144400 | 5497549050 | 33650 | 33650 | 33650 | 33600 | 96 |
| 244 | 20240117 | 144300 | 5494321100 | 33600 | 33600 | 33650 | 33600 | 1152 |
| 245 | 20240117 | 144200 | 5455613150 | 33600 | 33600 | 33650 | 33600 | 903 |
| 246 | 20240117 | 144100 | 5425271850 | 33650 | 33650 | 33650 | 33600 | 268 |
| 247 | 20240117 | 144000 | 5416264750 | 33650 | 33600 | 33650 | 33600 | 353 |
| 248 | 20240117 | 143900 | 5404402300 | 33600 | 33650 | 33650 | 33600 | 231 |
| 249 | 20240117 | 143800 | 5396639250 | 33650 | 33650 | 33650 | 33600 | 304 |
| 250 | 20240117 | 143700 | 5386417350 | 33650 | 33650 | 33650 | 33600 | 243 |
| 251 | 20240117 | 143600 | 5378245900 | 33650 | 33650 | 33650 | 33600 | 108 |
| 252 | 20240117 | 143500 | 5374612200 | 33650 | 33650 | 33650 | 33600 | 428 |
| 253 | 20240117 | 143400 | 5360226750 | 33650 | 33650 | 33650 | 33650 | 190 |
| 254 | 20240117 | 143300 | 5353833250 | 33650 | 33650 | 33650 | 33600 | 789 |
| 255 | 20240117 | 143200 | 5327285300 | 33650 | 33650 | 33650 | 33600 | 172 |
| 256 | 20240117 | 143100 | 5321500050 | 33650 | 33650 | 33650 | 33650 | 563 |
| 257 | 20240117 | 143000 | 5302555100 | 33650 | 33700 | 33700 | 33650 | 490 |
| 258 | 20240117 | 142900 | 5286065900 | 33700 | 33750 | 33750 | 33700 | 611 |
| 259 | 20240117 | 142800 | 5265474300 | 33700 | 33750 | 33750 | 33700 | 62 |
| 260 | 20240117 | 142700 | 5263383800 | 33750 | 33750 | 33750 | 33700 | 99 |
| 261 | 20240117 | 142600 | 5260042750 | 33750 | 33800 | 33800 | 33750 | 8 |
| 262 | 20240117 | 142500 | 5259772600 | 33700 | 33650 | 33700 | 33650 | 306 |
| 263 | 20240117 | 142400 | 5249474200 | 33700 | 33700 | 33700 | 33650 | 148 |
| 264 | 20240117 | 142300 | 5244492800 | 33650 | 33650 | 33650 | 33650 | 90 |
| 265 | 20240117 | 142200 | 5241464300 | 33700 | 33700 | 33750 | 33700 | 669 |
| 266 | 20240117 | 142100 | 5218893600 | 33750 | 33700 | 33750 | 33700 | 29 |
| 267 | 20240117 | 142000 | 5217915200 | 33700 | 33750 | 33750 | 33700 | 264 |
| 268 | 20240117 | 141900 | 5209018100 | 33750 | 33700 | 33750 | 33700 | 182 |
| 269 | 20240117 | 141800 | 5202882650 | 33750 | 33750 | 33750 | 33750 | 76 |
| 270 | 20240117 | 141700 | 5200317650 | 33750 | 33750 | 33750 | 33700 | 518 |
| 271 | 20240117 | 141600 | 5182860150 | 33750 | 33750 | 33750 | 33700 | 313 |
| 272 | 20240117 | 141500 | 5172296450 | 33800 | 33800 | 33800 | 33750 | 44 |
| 273 | 20240117 | 141400 | 5170810250 | 33750 | 33750 | 33750 | 33750 | 166 |
| 274 | 20240117 | 141300 | 5165207750 | 33750 | 33700 | 33750 | 33700 | 639 |
| 275 | 20240117 | 141200 | 5143657850 | 33700 | 33750 | 33750 | 33700 | 111 |
| 276 | 20240117 | 141100 | 5139917100 | 33700 | 33750 | 33750 | 33700 | 167 |
| 277 | 20240117 | 141000 | 5134284800 | 33750 | 33750 | 33750 | 33700 | 102 |
| 278 | 20240117 | 140900 | 5130844200 | 33750 | 33750 | 33750 | 33750 | 50 |
| 279 | 20240117 | 140800 | 5129156700 | 33700 | 33750 | 33750 | 33700 | 82 |
| 280 | 20240117 | 140700 | 5126391900 | 33700 | 33750 | 33750 | 33700 | 757 |
| 281 | 20240117 | 140600 | 5100862400 | 33750 | 33750 | 33750 | 33750 | 302 |
| 282 | 20240117 | 140500 | 5090669900 | 33800 | 33850 | 33850 | 33800 | 417 |
| 283 | 20240117 | 140400 | 5076574200 | 33800 | 33800 | 33850 | 33800 | 101 |
| 284 | 20240117 | 140300 | 5073159400 | 33850 | 33850 | 33850 | 33850 | 91 |
| 285 | 20240117 | 140200 | 5070079050 | 33900 | 33900 | 33900 | 33850 | 203 |
| 286 | 20240117 | 140100 | 5063206450 | 33900 | 33850 | 33900 | 33850 | 74 |
| 287 | 20240117 | 140000 | 5060700400 | 33850 | 33850 | 33850 | 33850 | 46 |
| 288 | 20240117 | 135900 | 5059143300 | 33800 | 33900 | 33900 | 33800 | 49 |
| 289 | 20240117 | 135800 | 5057483900 | 33900 | 33950 | 33950 | 33900 | 36 |
| 290 | 20240117 | 135700 | 5056263250 | 33950 | 33900 | 33950 | 33850 | 254 |
| 291 | 20240117 | 135600 | 5047652750 | 33900 | 33950 | 33950 | 33850 | 6 |
| 292 | 20240117 | 135500 | 5047449200 | 33950 | 33900 | 33950 | 33850 | 431 |
| 293 | 20240117 | 135400 | 5032853350 | 33900 | 34000 | 34000 | 33900 | 108 |
| 294 | 20240117 | 135300 | 5029189800 | 34000 | 34000 | 34000 | 34000 | 62 |
| 295 | 20240117 | 135200 | 5027081800 | 33950 | 34000 | 34000 | 33900 | 42 |
| 296 | 20240117 | 135100 | 5025654350 | 34000 | 33950 | 34000 | 33900 | 960 |
| 297 | 20240117 | 135000 | 4993103100 | 33950 | 33900 | 34000 | 33900 | 491 |
| 298 | 20240117 | 134900 | 4976438550 | 33900 | 33950 | 33950 | 33900 | 161 |
| 299 | 20240117 | 134800 | 4970975600 | 33950 | 33950 | 33950 | 33950 | 430 |
| 300 | 20240117 | 134700 | 4956377100 | 33950 | 33900 | 33950 | 33850 | 741 |
| 301 | 20240117 | 134600 | 4931261500 | 33900 | 33850 | 33900 | 33850 | 16 |
| 302 | 20240117 | 134500 | 4930719700 | 33850 | 33850 | 33900 | 33850 | 244 |
| 303 | 20240117 | 134400 | 4922457200 | 33850 | 33850 | 33850 | 33850 | 35 |
| 304 | 20240117 | 134300 | 4921272450 | 33750 | 33850 | 33850 | 33750 | 57 |
| 305 | 20240117 | 134200 | 4919344400 | 33700 | 33650 | 33850 | 33650 | 12270 |
| 306 | 20240117 | 134100 | 4505902300 | 33650 | 33650 | 33650 | 33650 | 341 |
| 307 | 20240117 | 134000 | 4494427650 | 33700 | 33650 | 33700 | 33600 | 82 |
| 308 | 20240117 | 133900 | 4491669250 | 33600 | 33650 | 33650 | 33600 | 97 |
| 309 | 20240117 | 133800 | 4488409050 | 33650 | 33650 | 33650 | 33650 | 88 |
| 310 | 20240117 | 133700 | 4485447850 | 33650 | 33700 | 33750 | 33650 | 1730 |
| 311 | 20240117 | 133600 | 4427231200 | 33650 | 33750 | 33750 | 33650 | 137 |
| 312 | 20240117 | 133500 | 4422620800 | 33700 | 33750 | 33750 | 33700 | 45 |
| 313 | 20240117 | 133400 | 4421103050 | 33750 | 33700 | 33750 | 33650 | 161 |
| 314 | 20240117 | 133300 | 4415681750 | 33700 | 33750 | 33750 | 33700 | 140 |
| 315 | 20240117 | 133200 | 4410961250 | 33750 | 33750 | 33750 | 33750 | 25 |
| 316 | 20240117 | 133100 | 4410117500 | 33700 | 33750 | 33750 | 33700 | 104 |
| 317 | 20240117 | 133000 | 4406612550 | 33700 | 33700 | 33750 | 33700 | 36 |
| 318 | 20240117 | 132900 | 4405397850 | 33750 | 33700 | 33750 | 33700 | 102 |
| 319 | 20240117 | 132800 | 4401960350 | 33750 | 33700 | 33750 | 33700 | 49 |
| 320 | 20240117 | 132700 | 4400307900 | 33750 | 33750 | 33750 | 33750 | 13 |
| 321 | 20240117 | 132600 | 4399869150 | 33700 | 33700 | 33700 | 33700 | 253 |
| 322 | 20240117 | 132500 | 4391343050 | 33700 | 33700 | 33700 | 33700 | 24 |
| 323 | 20240117 | 132400 | 4390534250 | 33700 | 33700 | 33700 | 33700 | 50 |
| 324 | 20240117 | 132300 | 4388849250 | 33700 | 33700 | 33700 | 33700 | 9 |
| 325 | 20240117 | 132200 | 4388545950 | 33650 | 33700 | 33700 | 33650 | 138 |
| 326 | 20240117 | 132100 | 4383896800 | 33700 | 33700 | 33750 | 33700 | 60 |
| 327 | 20240117 | 132000 | 4381874750 | 33750 | 33700 | 33750 | 33700 | 71 |
| 328 | 20240117 | 131900 | 4379482000 | 33700 | 33650 | 33700 | 33650 | 128 |
| 329 | 20240117 | 131800 | 4375168650 | 33700 | 33700 | 33700 | 33650 | 371 |
| 330 | 20240117 | 131700 | 4362670950 | 33700 | 33700 | 33700 | 33700 | 283 |
| 331 | 20240117 | 131600 | 4353133850 | 33700 | 33700 | 33700 | 33700 | 127 |
| 332 | 20240117 | 131500 | 4348853950 | 33700 | 33650 | 33700 | 33650 | 31 |
| 333 | 20240117 | 131400 | 4347809500 | 33650 | 33650 | 33650 | 33650 | 83 |
| 334 | 20240117 | 131300 | 4345016550 | 33650 | 33700 | 33700 | 33650 | 61 |
| 335 | 20240117 | 131200 | 4342963650 | 33700 | 33700 | 33700 | 33650 | 210 |
| 336 | 20240117 | 131100 | 4335892550 | 33700 | 33700 | 33700 | 33700 | 182 |
| 337 | 20240117 | 131000 | 4329759150 | 33750 | 33750 | 33750 | 33750 | 40 |
| 338 | 20240117 | 130900 | 4328409150 | 33750 | 33750 | 33750 | 33750 | 102 |
| 339 | 20240117 | 130800 | 4324966650 | 33750 | 33700 | 33750 | 33700 | 73 |
| 340 | 20240117 | 130700 | 4322505400 | 33750 | 33750 | 33750 | 33750 | 124 |
| 341 | 20240117 | 130600 | 4318320400 | 33700 | 33700 | 33700 | 33700 | 384 |
| 342 | 20240117 | 130500 | 4305379600 | 33700 | 33650 | 33700 | 33650 | 180 |
| 343 | 20240117 | 130400 | 4299320850 | 33650 | 33650 | 33700 | 33650 | 30 |
| 344 | 20240117 | 130300 | 4298311000 | 33700 | 33650 | 33700 | 33650 | 251 |
| 345 | 20240117 | 130200 | 4289864800 | 33700 | 33700 | 33700 | 33700 | 35 |
| 346 | 20240117 | 130100 | 4288685300 | 33700 | 33700 | 33700 | 33650 | 18 |
| 347 | 20240117 | 130000 | 4288079150 | 33650 | 33650 | 33650 | 33650 | 159 |
| 348 | 20240117 | 125900 | 4282728800 | 33650 | 33650 | 33700 | 33600 | 255 |
| 349 | 20240117 | 125800 | 4274152000 | 33700 | 33650 | 33700 | 33650 | 318 |
| 350 | 20240117 | 125700 | 4263440100 | 33650 | 33650 | 33650 | 33650 | 0 |
| 351 | 20240117 | 125600 | 4263440100 | 33650 | 33650 | 33650 | 33650 | 180 |
| 352 | 20240117 | 125500 | 4257383100 | 33600 | 33650 | 33650 | 33600 | 191 |
| 353 | 20240117 | 125400 | 4250957100 | 33650 | 33650 | 33650 | 33600 | 131 |
| 354 | 20240117 | 125300 | 4246552450 | 33600 | 33600 | 33650 | 33600 | 153 |
| 355 | 20240117 | 125200 | 4241411500 | 33650 | 33700 | 33700 | 33650 | 345 |
| 356 | 20240117 | 125100 | 4229801100 | 33650 | 33700 | 33700 | 33650 | 211 |
| 357 | 20240117 | 125000 | 4222695450 | 33650 | 33700 | 33700 | 33650 | 34 |
| 358 | 20240117 | 124900 | 4221550250 | 33700 | 33650 | 33700 | 33650 | 128 |
| 359 | 20240117 | 124800 | 4217241900 | 33650 | 33700 | 33700 | 33650 | 45 |
| 360 | 20240117 | 124700 | 4215726400 | 33650 | 33650 | 33650 | 33650 | 92 |
| 361 | 20240117 | 124600 | 4212630600 | 33700 | 33700 | 33700 | 33700 | 46 |
| 362 | 20240117 | 124500 | 4211080400 | 33700 | 33700 | 33700 | 33700 | 149 |
| 363 | 20240117 | 124400 | 4206059100 | 33700 | 33750 | 33750 | 33700 | 350 |
| 364 | 20240117 | 124300 | 4194261600 | 33750 | 33800 | 33800 | 33750 | 305 |
| 365 | 20240117 | 124200 | 4183967600 | 33800 | 33750 | 33800 | 33750 | 178 |
| 366 | 20240117 | 124100 | 4177958800 | 33800 | 33800 | 33800 | 33800 | 0 |
| 367 | 20240117 | 124000 | 4177958800 | 33800 | 33800 | 33800 | 33750 | 49 |
| 368 | 20240117 | 123900 | 4176303400 | 33850 | 33800 | 33850 | 33800 | 26 |
| 369 | 20240117 | 123800 | 4175423550 | 33750 | 33750 | 33800 | 33750 | 221 |
| 370 | 20240117 | 123700 | 4167964000 | 33800 | 33800 | 33800 | 33800 | 188 |
| 371 | 20240117 | 123600 | 4161609600 | 33800 | 33800 | 33800 | 33800 | 83 |
| 372 | 20240117 | 123500 | 4158804200 | 33750 | 33800 | 33800 | 33750 | 48 |
| 373 | 20240117 | 123400 | 4157182600 | 33750 | 33750 | 33800 | 33750 | 72 |
| 374 | 20240117 | 123300 | 4154752550 | 33800 | 33800 | 33800 | 33800 | 42 |
| 375 | 20240117 | 123200 | 4153332950 | 33750 | 33700 | 33800 | 33700 | 298 |
| 376 | 20240117 | 123100 | 4143274700 | 33750 | 33700 | 33750 | 33700 | 63 |
| 377 | 20240117 | 123000 | 4141151550 | 33700 | 33750 | 33750 | 33700 | 187 |
| 378 | 20240117 | 122900 | 4134840350 | 33750 | 33750 | 33750 | 33750 | 59 |
| 379 | 20240117 | 122800 | 4132849100 | 33750 | 33750 | 33750 | 33750 | 63 |
| 380 | 20240117 | 122700 | 4130722850 | 33750 | 33750 | 33750 | 33700 | 1057 |
| 381 | 20240117 | 122600 | 4095052050 | 33700 | 33700 | 33750 | 33700 | 243 |
| 382 | 20240117 | 122500 | 4086861800 | 33700 | 33700 | 33700 | 33700 | 0 |
| 383 | 20240117 | 122400 | 4086861800 | 33700 | 33700 | 33700 | 33700 | 0 |
| 384 | 20240117 | 122300 | 4086861800 | 33700 | 33750 | 33750 | 33700 | 235 |
| 385 | 20240117 | 122200 | 4078934500 | 33750 | 33700 | 33750 | 33700 | 31 |
| 386 | 20240117 | 122100 | 4077889400 | 33700 | 33650 | 33700 | 33600 | 116 |
| 387 | 20240117 | 122000 | 4073985250 | 33650 | 33650 | 33650 | 33600 | 143 |
| 388 | 20240117 | 121900 | 4069179400 | 33650 | 33650 | 33650 | 33550 | 661 |
| 389 | 20240117 | 121800 | 4046982450 | 33550 | 33600 | 33650 | 33550 | 2477 |
| 390 | 20240117 | 121700 | 3963745100 | 33600 | 33550 | 33600 | 33550 | 182 |
| 391 | 20240117 | 121600 | 3957638900 | 33550 | 33600 | 33600 | 33550 | 60 |
| 392 | 20240117 | 121500 | 3955623000 | 33600 | 33600 | 33600 | 33550 | 240 |
| 393 | 20240117 | 121400 | 3947559200 | 33600 | 33600 | 33600 | 33550 | 229 |
| 394 | 20240117 | 121300 | 3939871750 | 33550 | 33600 | 33600 | 33550 | 225 |
| 395 | 20240117 | 121200 | 3932320800 | 33600 | 33550 | 33600 | 33550 | 28 |
| 396 | 20240117 | 121100 | 3931380250 | 33550 | 33550 | 33600 | 33550 | 276 |
| 397 | 20240117 | 121000 | 3922114000 | 33600 | 33600 | 33600 | 33600 | 93 |
| 398 | 20240117 | 120900 | 3918989200 | 33600 | 33600 | 33600 | 33600 | 250 |
| 399 | 20240117 | 120800 | 3910589200 | 33600 | 33550 | 33600 | 33550 | 1668 |
| 400 | 20240117 | 120700 | 3854605100 | 33550 | 33600 | 33600 | 33550 | 157 |
| 401 | 20240117 | 120600 | 3849337650 | 33600 | 33650 | 33650 | 33600 | 285 |
| 402 | 20240117 | 120500 | 3839760350 | 33600 | 33650 | 33650 | 33600 | 37 |
| 403 | 20240117 | 120400 | 3838515600 | 33600 | 33600 | 33650 | 33600 | 558 |
| 404 | 20240117 | 120300 | 3819765750 | 33650 | 33600 | 33650 | 33600 | 80 |
| 405 | 20240117 | 120200 | 3817077650 | 33600 | 33650 | 33650 | 33600 | 240 |
| 406 | 20240117 | 120100 | 3809002150 | 33600 | 33600 | 33600 | 33600 | 152 |
| 407 | 20240117 | 120000 | 3803894950 | 33600 | 33650 | 33650 | 33600 | 146 |
| 408 | 20240117 | 115900 | 3798989050 | 33650 | 33650 | 33650 | 33600 | 597 |
| 409 | 20240117 | 115800 | 3778902300 | 33650 | 33600 | 33650 | 33600 | 627 |
| 410 | 20240117 | 115700 | 3757832800 | 33600 | 33650 | 33650 | 33600 | 600 |
| 411 | 20240117 | 115600 | 3737645300 | 33650 | 33700 | 33700 | 33650 | 335 |
| 412 | 20240117 | 115500 | 3726371400 | 33650 | 33700 | 33700 | 33650 | 705 |
| 413 | 20240117 | 115400 | 3702624850 | 33750 | 33700 | 33750 | 33700 | 31 |
| 414 | 20240117 | 115300 | 3701580100 | 33750 | 33750 | 33750 | 33750 | 30 |
| 415 | 20240117 | 115200 | 3700567600 | 33750 | 33700 | 33750 | 33700 | 28 |
| 416 | 20240117 | 115100 | 3699622650 | 33750 | 33700 | 33750 | 33700 | 588 |
| 417 | 20240117 | 115000 | 3679805450 | 33650 | 33700 | 33700 | 33650 | 354 |
| 418 | 20240117 | 114900 | 3667893300 | 33650 | 33700 | 33700 | 33650 | 243 |
| 419 | 20240117 | 114800 | 3659707200 | 33700 | 33650 | 33700 | 33650 | 35 |
| 420 | 20240117 | 114700 | 3658528200 | 33650 | 33600 | 33650 | 33600 | 257 |
| 421 | 20240117 | 114600 | 3649883200 | 33600 | 33700 | 33700 | 33600 | 353 |
| 422 | 20240117 | 114500 | 3638015250 | 33750 | 33700 | 33750 | 33600 | 4690 |
| 423 | 20240117 | 114400 | 3480172600 | 33700 | 33800 | 33800 | 33700 | 863 |
| 424 | 20240117 | 114300 | 3451088350 | 33800 | 33800 | 33800 | 33800 | 67 |
| 425 | 20240117 | 114200 | 3448823750 | 33800 | 33800 | 33800 | 33750 | 32 |
| 426 | 20240117 | 114100 | 3447742300 | 33800 | 33750 | 33800 | 33700 | 1381 |
| 427 | 20240117 | 114000 | 3401131950 | 33750 | 33800 | 33800 | 33750 | 596 |
| 428 | 20240117 | 113900 | 3381006450 | 33800 | 33750 | 33800 | 33750 | 252 |
| 429 | 20240117 | 113800 | 3372493850 | 33800 | 33800 | 33800 | 33750 | 11 |
| 430 | 20240117 | 113700 | 3372122100 | 33750 | 33750 | 33750 | 33750 | 320 |
| 431 | 20240117 | 113600 | 3361322100 | 33800 | 33800 | 33800 | 33800 | 186 |
| 432 | 20240117 | 113500 | 3355035300 | 33800 | 33750 | 33800 | 33750 | 244 |
| 433 | 20240117 | 113400 | 3346797200 | 33800 | 33800 | 33800 | 33800 | 20 |
| 434 | 20240117 | 113300 | 3346121200 | 33800 | 33800 | 33800 | 33750 | 90 |
| 435 | 20240117 | 113200 | 3343082350 | 33800 | 33750 | 33800 | 33750 | 44 |
| 436 | 20240117 | 113100 | 3341597200 | 33750 | 33750 | 33750 | 33750 | 681 |
| 437 | 20240117 | 113000 | 3318613450 | 33750 | 33800 | 33800 | 33750 | 129 |
| 438 | 20240117 | 112900 | 3314259200 | 33800 | 33800 | 33800 | 33750 | 598 |
| 439 | 20240117 | 112800 | 3294075450 | 33800 | 33750 | 33800 | 33750 | 55 |
| 440 | 20240117 | 112700 | 3292218000 | 33750 | 33750 | 33750 | 33750 | 102 |
| 441 | 20240117 | 112600 | 3288775500 | 33750 | 33750 | 33800 | 33750 | 987 |
| 442 | 20240117 | 112500 | 3255460900 | 33750 | 33800 | 33800 | 33750 | 817 |
| 443 | 20240117 | 112400 | 3227883750 | 33750 | 33800 | 33800 | 33750 | 65 |
| 444 | 20240117 | 112300 | 3225688750 | 33750 | 33750 | 33800 | 33750 | 459 |
| 445 | 20240117 | 112200 | 3210196300 | 33750 | 33800 | 33800 | 33750 | 79 |
| 446 | 20240117 | 112100 | 3207528900 | 33750 | 33850 | 33850 | 33750 | 4545 |
| 447 | 20240117 | 112000 | 3053935000 | 33850 | 33800 | 33850 | 33800 | 155 |
| 448 | 20240117 | 111900 | 3048690850 | 33850 | 33850 | 33850 | 33850 | 50 |
| 449 | 20240117 | 111800 | 3046998350 | 33850 | 33800 | 33850 | 33800 | 40 |
| 450 | 20240117 | 111700 | 3045644700 | 33850 | 33900 | 33900 | 33850 | 179 |
| 451 | 20240117 | 111600 | 3039584900 | 33900 | 33900 | 33900 | 33900 | 42 |
| 452 | 20240117 | 111500 | 3038161100 | 33850 | 33900 | 33900 | 33850 | 399 |
| 453 | 20240117 | 111400 | 3024650000 | 33900 | 33850 | 33900 | 33850 | 266 |
| 454 | 20240117 | 111300 | 3015645600 | 33850 | 33900 | 33900 | 33850 | 103 |
| 455 | 20240117 | 111200 | 3012156400 | 33900 | 33900 | 33900 | 33850 | 1762 |
| 456 | 20240117 | 111100 | 2952506100 | 33900 | 33900 | 33900 | 33900 | 196 |
| 457 | 20240117 | 111000 | 2945861700 | 33900 | 33900 | 33900 | 33900 | 375 |
| 458 | 20240117 | 110900 | 2933149200 | 33900 | 33900 | 33900 | 33900 | 65 |
| 459 | 20240117 | 110800 | 2930945700 | 33900 | 33850 | 33900 | 33850 | 561 |
| 460 | 20240117 | 110700 | 2911954950 | 33900 | 33900 | 33900 | 33900 | 127 |
| 461 | 20240117 | 110600 | 2907649650 | 33900 | 33850 | 33900 | 33850 | 227 |
| 462 | 20240117 | 110500 | 2899959600 | 33900 | 33900 | 33900 | 33850 | 44 |
| 463 | 20240117 | 110400 | 2898468500 | 33900 | 33950 | 34000 | 33900 | 786 |
| 464 | 20240117 | 110300 | 2871806900 | 33950 | 33900 | 33950 | 33900 | 175 |
| 465 | 20240117 | 110200 | 2865873250 | 33900 | 33950 | 33950 | 33900 | 76 |
| 466 | 20240117 | 110100 | 2863295450 | 33950 | 33900 | 33950 | 33900 | 712 |
| 467 | 20240117 | 110000 | 2839158050 | 33900 | 34000 | 34000 | 33900 | 198 |
| 468 | 20240117 | 105900 | 2832442400 | 33950 | 33950 | 33950 | 33950 | 430 |
| 469 | 20240117 | 105800 | 2817843900 | 33950 | 33950 | 34000 | 33950 | 247 |
| 470 | 20240117 | 105700 | 2809458150 | 33950 | 34000 | 34000 | 33950 | 78 |
| 471 | 20240117 | 105600 | 2806808200 | 34000 | 34000 | 34000 | 34000 | 152 |
| 472 | 20240117 | 105500 | 2801640200 | 34000 | 33950 | 34000 | 33950 | 98 |
| 473 | 20240117 | 105400 | 2798308900 | 34000 | 34000 | 34000 | 34000 | 163 |
| 474 | 20240117 | 105300 | 2792766900 | 34000 | 34000 | 34000 | 34000 | 68 |
| 475 | 20240117 | 105200 | 2790454900 | 34000 | 33950 | 34050 | 33950 | 315 |
| 476 | 20240117 | 105100 | 2779740200 | 33950 | 33900 | 33950 | 33900 | 2700 |
| 477 | 20240117 | 105000 | 2688075950 | 33900 | 33950 | 33950 | 33900 | 521 |
| 478 | 20240117 | 104900 | 2670412950 | 33900 | 33900 | 33900 | 33900 | 154 |
| 479 | 20240117 | 104800 | 2665192350 | 33900 | 33900 | 33900 | 33850 | 275 |
| 480 | 20240117 | 104700 | 2655870400 | 33900 | 33900 | 33900 | 33850 | 189 |
| 481 | 20240117 | 104600 | 2649464350 | 33850 | 33900 | 33900 | 33850 | 410 |
| 482 | 20240117 | 104500 | 2635565400 | 33900 | 33850 | 33900 | 33850 | 69 |
| 483 | 20240117 | 104400 | 2633227150 | 33850 | 33900 | 33900 | 33850 | 313 |
| 484 | 20240117 | 104300 | 2622616500 | 33900 | 33900 | 33900 | 33900 | 154 |
| 485 | 20240117 | 104200 | 2617395900 | 33900 | 33900 | 33900 | 33900 | 310 |
| 486 | 20240117 | 104100 | 2606886900 | 33900 | 33850 | 33900 | 33850 | 189 |
| 487 | 20240117 | 104000 | 2600484900 | 33900 | 33900 | 33900 | 33850 | 547 |
| 488 | 20240117 | 103900 | 2581942650 | 33900 | 33950 | 33950 | 33900 | 51 |
| 489 | 20240117 | 103800 | 2580212750 | 33950 | 33950 | 33950 | 33950 | 259 |
| 490 | 20240117 | 103700 | 2571419700 | 33950 | 34000 | 34000 | 33950 | 327 |
| 491 | 20240117 | 103600 | 2560314650 | 34000 | 34000 | 34000 | 34000 | 180 |
| 492 | 20240117 | 103500 | 2554194650 | 34000 | 33950 | 34000 | 33900 | 472 |
| 493 | 20240117 | 103400 | 2538179100 | 33950 | 33950 | 33950 | 33950 | 136 |
| 494 | 20240117 | 103300 | 2533561900 | 33950 | 33950 | 33950 | 33950 | 390 |
| 495 | 20240117 | 103200 | 2520321400 | 33950 | 33950 | 33950 | 33900 | 186 |
| 496 | 20240117 | 103100 | 2514014350 | 33950 | 33950 | 33950 | 33950 | 29 |
| 497 | 20240117 | 103000 | 2513029800 | 33950 | 33950 | 33950 | 33950 | 44 |
| 498 | 20240117 | 102900 | 2511536000 | 33950 | 34000 | 34000 | 33900 | 168 |
| 499 | 20240117 | 102800 | 2505831850 | 33950 | 34050 | 34100 | 33950 | 325 |
| 500 | 20240117 | 102700 | 2494777750 | 34050 | 34000 | 34100 | 34000 | 87 |
| 501 | 20240117 | 102600 | 2491817650 | 34000 | 34100 | 34100 | 34000 | 76 |
| 502 | 20240117 | 102500 | 2489227250 | 34100 | 34100 | 34100 | 33950 | 62 |
| 503 | 20240117 | 102400 | 2487121300 | 33950 | 34000 | 34000 | 33950 | 116 |
| 504 | 20240117 | 102300 | 2483178050 | 34000 | 34000 | 34050 | 33900 | 1441 |
| 505 | 20240117 | 102200 | 2434137700 | 34000 | 33950 | 34000 | 33950 | 398 |
| 506 | 20240117 | 102100 | 2420606250 | 33950 | 33950 | 33950 | 33950 | 392 |
| 507 | 20240117 | 102000 | 2407297850 | 33900 | 33900 | 33950 | 33900 | 729 |
| 508 | 20240117 | 101900 | 2382582200 | 33950 | 33900 | 33950 | 33900 | 351 |
| 509 | 20240117 | 101800 | 2370683200 | 33850 | 33900 | 33950 | 33850 | 561 |
| 510 | 20240117 | 101700 | 2351675500 | 33850 | 33900 | 33900 | 33850 | 131 |
| 511 | 20240117 | 101600 | 2347239400 | 33900 | 33900 | 33900 | 33850 | 60 |
| 512 | 20240117 | 101500 | 2345205750 | 33900 | 33850 | 33900 | 33850 | 657 |
| 513 | 20240117 | 101400 | 2322951350 | 33850 | 33850 | 33900 | 33850 | 1067 |
| 514 | 20240117 | 101300 | 2286833050 | 33900 | 33850 | 33900 | 33850 | 44 |
| 515 | 20240117 | 101200 | 2285341550 | 33900 | 33900 | 33900 | 33900 | 122 |
| 516 | 20240117 | 101100 | 2281205750 | 33900 | 33900 | 33900 | 33900 | 117 |
| 517 | 20240117 | 101000 | 2277239450 | 33900 | 33850 | 33900 | 33850 | 65 |
| 518 | 20240117 | 100900 | 2275037200 | 33850 | 33850 | 33900 | 33850 | 312 |
| 519 | 20240117 | 100800 | 2264475300 | 33850 | 33850 | 33850 | 33800 | 764 |
| 520 | 20240117 | 100700 | 2238625150 | 33850 | 33800 | 33850 | 33800 | 1240 |
| 521 | 20240117 | 100600 | 2196706400 | 33850 | 33850 | 33850 | 33800 | 815 |
| 522 | 20240117 | 100500 | 2169126650 | 33850 | 33800 | 33850 | 33800 | 186 |
| 523 | 20240117 | 100400 | 2162834250 | 33800 | 33850 | 33850 | 33800 | 129 |
| 524 | 20240117 | 100300 | 2158472100 | 33850 | 33850 | 33850 | 33800 | 1361 |
| 525 | 20240117 | 100200 | 2112450750 | 33850 | 33850 | 33850 | 33800 | 486 |
| 526 | 20240117 | 100100 | 2096014650 | 33850 | 33850 | 33850 | 33800 | 489 |
| 527 | 20240117 | 100000 | 2079483750 | 33850 | 33800 | 33900 | 33800 | 613 |
| 528 | 20240117 | 095900 | 2058743700 | 33850 | 33850 | 33850 | 33800 | 1369 |
| 529 | 20240117 | 095800 | 2012463750 | 33800 | 33900 | 33900 | 33800 | 2541 |
| 530 | 20240117 | 095700 | 1926410250 | 33900 | 33950 | 33950 | 33900 | 493 |
| 531 | 20240117 | 095600 | 1909692650 | 33950 | 34000 | 34000 | 33950 | 411 |
| 532 | 20240117 | 095500 | 1895737650 | 33950 | 34050 | 34050 | 33950 | 395 |
| 533 | 20240117 | 095400 | 1882307450 | 34050 | 34050 | 34050 | 34000 | 250 |
| 534 | 20240117 | 095300 | 1873801550 | 34050 | 34050 | 34050 | 34050 | 94 |
| 535 | 20240117 | 095200 | 1870600850 | 34100 | 34050 | 34100 | 34050 | 144 |
| 536 | 20240117 | 095100 | 1865696450 | 34050 | 34050 | 34050 | 34000 | 15 |
| 537 | 20240117 | 095000 | 1865185950 | 34050 | 34000 | 34050 | 34000 | 139 |
| 538 | 20240117 | 094900 | 1860458800 | 34000 | 34100 | 34100 | 34000 | 567 |
| 539 | 20240117 | 094800 | 1841168050 | 34050 | 34050 | 34100 | 34050 | 182 |
| 540 | 20240117 | 094700 | 1834970800 | 34050 | 34050 | 34100 | 34000 | 1065 |
| 541 | 20240117 | 094600 | 1798705250 | 34050 | 34100 | 34150 | 34050 | 432 |
| 542 | 20240117 | 094500 | 1783979200 | 34100 | 34150 | 34250 | 34100 | 515 |
| 543 | 20240117 | 094400 | 1766382200 | 34150 | 34150 | 34200 | 34150 | 805 |
| 544 | 20240117 | 094300 | 1738869700 | 34150 | 34150 | 34200 | 34100 | 137 |
| 545 | 20240117 | 094200 | 1734192050 | 34100 | 34100 | 34100 | 34000 | 476 |
| 546 | 20240117 | 094100 | 1717968050 | 34000 | 33950 | 34050 | 33950 | 293 |
| 547 | 20240117 | 094000 | 1707994050 | 33950 | 33900 | 34000 | 33850 | 930 |
| 548 | 20240117 | 093900 | 1676420300 | 33900 | 33900 | 33950 | 33900 | 280 |
| 549 | 20240117 | 093800 | 1666925600 | 33850 | 33900 | 33950 | 33850 | 1186 |
| 550 | 20240117 | 093700 | 1626760200 | 33850 | 33950 | 33950 | 33850 | 1016 |
| 551 | 20240117 | 093600 | 1592341950 | 33950 | 33900 | 33950 | 33850 | 1464 |
| 552 | 20240117 | 093500 | 1542709150 | 33900 | 33950 | 33950 | 33900 | 1707 |
| 553 | 20240117 | 093400 | 1484830800 | 33950 | 33950 | 33950 | 33900 | 1077 |
| 554 | 20240117 | 093300 | 1448302650 | 33900 | 34000 | 34000 | 33900 | 710 |
| 555 | 20240117 | 093200 | 1424210500 | 33950 | 33950 | 34000 | 33950 | 585 |
| 556 | 20240117 | 093100 | 1404344700 | 34000 | 34050 | 34050 | 33950 | 3740 |
| 557 | 20240117 | 093000 | 1277189950 | 34000 | 34050 | 34050 | 34000 | 478 |
| 558 | 20240117 | 092900 | 1260927700 | 34050 | 34100 | 34100 | 34000 | 534 |
| 559 | 20240117 | 092800 | 1242750650 | 34100 | 34100 | 34100 | 34050 | 889 |
| 560 | 20240117 | 092700 | 1212470450 | 34100 | 34250 | 34250 | 34100 | 1393 |
| 561 | 20240117 | 092600 | 1164919600 | 34250 | 34300 | 34300 | 34200 | 273 |
| 562 | 20240117 | 092500 | 1155565000 | 34300 | 34200 | 34300 | 34200 | 456 |
| 563 | 20240117 | 092400 | 1139948050 | 34200 | 34200 | 34200 | 34150 | 424 |
| 564 | 20240117 | 092300 | 1125447500 | 34200 | 34000 | 34200 | 34000 | 954 |
| 565 | 20240117 | 092200 | 1092922900 | 34000 | 34000 | 34100 | 33950 | 2227 |
| 566 | 20240117 | 092100 | 1017187350 | 34000 | 34150 | 34150 | 34000 | 2798 |
| 567 | 20240117 | 092000 | 921971300 | 34150 | 34200 | 34200 | 34050 | 2709 |
| 568 | 20240117 | 091900 | 829535400 | 34200 | 34300 | 34300 | 34150 | 3324 |
| 569 | 20240117 | 091800 | 715828950 | 34300 | 34300 | 34300 | 34250 | 1561 |
| 570 | 20240117 | 091700 | 662336650 | 34300 | 34350 | 34350 | 34300 | 404 |
| 571 | 20240117 | 091600 | 648478000 | 34350 | 34350 | 34400 | 34300 | 616 |
| 572 | 20240117 | 091500 | 627320100 | 34300 | 34300 | 34400 | 34300 | 942 |
| 573 | 20240117 | 091400 | 595002750 | 34300 | 34300 | 34400 | 34300 | 778 |
| 574 | 20240117 | 091300 | 568317050 | 34300 | 34300 | 34400 | 34300 | 276 |
| 575 | 20240117 | 091200 | 558845650 | 34300 | 34450 | 34450 | 34300 | 2049 |
| 576 | 20240117 | 091100 | 488424950 | 34450 | 34550 | 34600 | 34450 | 463 |
| 577 | 20240117 | 091000 | 472454100 | 34550 | 34450 | 34600 | 34400 | 2274 |
| 578 | 20240117 | 090900 | 394036100 | 34400 | 34600 | 34600 | 34400 | 1954 |
| 579 | 20240117 | 090800 | 326678150 | 34550 | 34500 | 34600 | 34500 | 345 |
| 580 | 20240117 | 090700 | 314755600 | 34550 | 34550 | 34600 | 34500 | 941 |
| 581 | 20240117 | 090600 | 282275600 | 34550 | 34650 | 34650 | 34500 | 1379 |
| 582 | 20240117 | 090500 | 234614250 | 34650 | 34750 | 34750 | 34600 | 1232 |
| 583 | 20240117 | 090400 | 191906150 | 34750 | 34700 | 34900 | 34650 | 285 |
| 584 | 20240117 | 090300 | 181980900 | 34650 | 34600 | 34700 | 34600 | 379 |
| 585 | 20240117 | 090200 | 168854700 | 34600 | 35000 | 35300 | 34600 | 2010 |
| 586 | 20240117 | 090100 | 98778200 | 35300 | 34950 | 35300 | 34950 | 554 |
| 587 | 20240117 | 090000 | 79354250 | 35000 | 34950 | 35000 | 34900 | 2071 |