34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240117 | 192600 | 19555011700 | 21400 | 21400 | 21400 | 21400 | 16306 |
| 3 | 20240117 | 192500 | 19555011700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 4 | 20240117 | 192400 | 19555011700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 5 | 20240117 | 192300 | 19555011700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 6 | 20240117 | 192200 | 19555011700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 7 | 20240117 | 192100 | 19555011700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 8 | 20240117 | 192000 | 19555011700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 9 | 20240117 | 191900 | 19555011700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 10 | 20240117 | 191800 | 19555011700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 11 | 20240117 | 191700 | 19555011700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 12 | 20240117 | 191600 | 19555011700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 13 | 20240117 | 191500 | 19555011700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 14 | 20240117 | 191400 | 19555011700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 15 | 20240117 | 191300 | 19555011700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 16 | 20240117 | 191200 | 19555011700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 17 | 20240117 | 191100 | 19555011700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 18 | 20240117 | 191000 | 19555011700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 19 | 20240117 | 190900 | 19555011700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 20 | 20240117 | 190800 | 19555011700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 21 | 20240117 | 190700 | 19555011700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 22 | 20240117 | 190600 | 19555011700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 23 | 20240117 | 190500 | 19555011700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 24 | 20240117 | 190400 | 19555011700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 25 | 20240117 | 190300 | 19555011700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 26 | 20240117 | 190200 | 19555011700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 27 | 20240117 | 190100 | 19555011700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 28 | 20240117 | 190000 | 19555011700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 29 | 20240117 | 185900 | 19555011700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 30 | 20240117 | 185800 | 19555011700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 31 | 20240117 | 185700 | 19555011700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 32 | 20240117 | 185600 | 19555011700 | 21400 | 21400 | 21400 | 21400 | 16306 |
| 33 | 20240117 | 185500 | 19555011700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 34 | 20240117 | 185400 | 19555011700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 35 | 20240117 | 185300 | 19555011700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 36 | 20240117 | 185200 | 19555011700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 37 | 20240117 | 185100 | 19555011700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 38 | 20240117 | 185000 | 19555011700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 39 | 20240117 | 184900 | 19555011700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 40 | 20240117 | 184800 | 19555011700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 41 | 20240117 | 184700 | 19555011700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 42 | 20240117 | 184600 | 19555011700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 43 | 20240117 | 184500 | 19555011700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 44 | 20240117 | 184400 | 19555011700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 45 | 20240117 | 184300 | 19555011700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 46 | 20240117 | 184200 | 19555011700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 47 | 20240117 | 184100 | 19555011700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 48 | 20240117 | 184000 | 19555011700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 49 | 20240117 | 183900 | 19555011700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 50 | 20240117 | 183800 | 19555011700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 51 | 20240117 | 183700 | 19555011700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 52 | 20240117 | 183600 | 19555011700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 53 | 20240117 | 183500 | 19555011700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 54 | 20240117 | 183400 | 19555011700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 55 | 20240117 | 183300 | 19555011700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 56 | 20240117 | 183200 | 19555011700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 57 | 20240117 | 183100 | 19555011700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 58 | 20240117 | 183000 | 19555011700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 59 | 20240117 | 182900 | 19555011700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 60 | 20240117 | 182800 | 19555011700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 61 | 20240117 | 182700 | 19555011700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 62 | 20240117 | 182600 | 19555011700 | 21400 | 21400 | 21400 | 21400 | 16306 |
| 63 | 20240117 | 182500 | 19555011700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 64 | 20240117 | 182400 | 19555011700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 65 | 20240117 | 182300 | 19555011700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 66 | 20240117 | 182200 | 19555011700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 67 | 20240117 | 182100 | 19555011700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 68 | 20240117 | 182000 | 19555011700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 69 | 20240117 | 181900 | 19555011700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 70 | 20240117 | 181800 | 19555011700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 71 | 20240117 | 181700 | 19555011700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 72 | 20240117 | 181600 | 19555011700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 73 | 20240117 | 181500 | 19555011700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 74 | 20240117 | 181400 | 19555011700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 75 | 20240117 | 181300 | 19555011700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 76 | 20240117 | 181200 | 19555011700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 77 | 20240117 | 181100 | 19555011700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 78 | 20240117 | 181000 | 19555011700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 79 | 20240117 | 180900 | 19555011700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 80 | 20240117 | 180800 | 19555011700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 81 | 20240117 | 180700 | 19555011700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 82 | 20240117 | 180600 | 19555011700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 83 | 20240117 | 180500 | 19555011700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 84 | 20240117 | 180400 | 19555011700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 85 | 20240117 | 180300 | 19555011700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 86 | 20240117 | 180200 | 19555011700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 87 | 20240117 | 180100 | 19555011700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 88 | 20240117 | 180000 | 19555011700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 89 | 20240117 | 175900 | 19555011700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 90 | 20240117 | 175800 | 19555011700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 91 | 20240117 | 175700 | 19555011700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 92 | 20240117 | 175600 | 19555011700 | 21400 | 21400 | 21400 | 21400 | 16306 |
| 93 | 20240117 | 175500 | 19555011700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 94 | 20240117 | 175400 | 19555011700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 95 | 20240117 | 175300 | 19555011700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 96 | 20240117 | 175200 | 19555011700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 97 | 20240117 | 175100 | 19555011700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 98 | 20240117 | 175000 | 19555011700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 99 | 20240117 | 174900 | 19555011700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 100 | 20240117 | 174800 | 19555011700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 101 | 20240117 | 174700 | 19555011700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 102 | 20240117 | 174600 | 19555011700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 103 | 20240117 | 174500 | 19555011700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 104 | 20240117 | 174400 | 19555011700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 105 | 20240117 | 174300 | 19555011700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 106 | 20240117 | 174200 | 19555011700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 107 | 20240117 | 174100 | 19555011700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 108 | 20240117 | 174000 | 19555011700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 109 | 20240117 | 173900 | 19555011700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 110 | 20240117 | 173800 | 19555011700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 111 | 20240117 | 173700 | 19555011700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 112 | 20240117 | 173600 | 19555011700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 113 | 20240117 | 173500 | 19555011700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 114 | 20240117 | 173400 | 19555011700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 115 | 20240117 | 173300 | 19555011700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 116 | 20240117 | 173200 | 19555011700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 117 | 20240117 | 173100 | 19555011700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 118 | 20240117 | 173000 | 19555011700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 119 | 20240117 | 172900 | 19555011700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 120 | 20240117 | 172800 | 19555011700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 121 | 20240117 | 172700 | 19555011700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 122 | 20240117 | 172600 | 19555011700 | 21400 | 21400 | 21400 | 21400 | 16306 |
| 123 | 20240117 | 172500 | 19555011700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 124 | 20240117 | 172400 | 19555011700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 125 | 20240117 | 172300 | 19555011700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 126 | 20240117 | 172200 | 19555011700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 127 | 20240117 | 172100 | 19555011700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 128 | 20240117 | 172000 | 19555011700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 129 | 20240117 | 171900 | 19555011700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 130 | 20240117 | 171800 | 19555011700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 131 | 20240117 | 171700 | 19555011700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 132 | 20240117 | 171600 | 19555011700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 133 | 20240117 | 171500 | 19555011700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 134 | 20240117 | 171400 | 19555011700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 135 | 20240117 | 171300 | 19555011700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 136 | 20240117 | 171200 | 19555011700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 137 | 20240117 | 171100 | 19555011700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 138 | 20240117 | 171000 | 19555011700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 139 | 20240117 | 170900 | 19555011700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 140 | 20240117 | 170800 | 19555011700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 141 | 20240117 | 170700 | 19555011700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 142 | 20240117 | 170600 | 19555011700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 143 | 20240117 | 170500 | 19555011700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 144 | 20240117 | 170400 | 19555011700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 145 | 20240117 | 170300 | 19555011700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 146 | 20240117 | 170200 | 19555011700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 147 | 20240117 | 170100 | 19555011700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 148 | 20240117 | 170000 | 19555011700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 149 | 20240117 | 165900 | 19555011700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 150 | 20240117 | 165800 | 19555011700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 151 | 20240117 | 165700 | 19555011700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 152 | 20240117 | 165600 | 19555011700 | 21400 | 21400 | 21400 | 21400 | 16306 |
| 153 | 20240117 | 165500 | 19555011700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 154 | 20240117 | 165400 | 19555011700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 155 | 20240117 | 165300 | 19555011700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 156 | 20240117 | 165200 | 19555011700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 157 | 20240117 | 165100 | 19555011700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 158 | 20240117 | 165000 | 19555011700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 159 | 20240117 | 164900 | 19555011700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 160 | 20240117 | 164800 | 19555011700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 161 | 20240117 | 164700 | 19555011700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 162 | 20240117 | 164600 | 19555011700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 163 | 20240117 | 164500 | 19555011700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 164 | 20240117 | 164400 | 19555011700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 165 | 20240117 | 164300 | 19555011700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 166 | 20240117 | 164200 | 19555011700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 167 | 20240117 | 164100 | 19555011700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 168 | 20240117 | 164000 | 19555011700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 169 | 20240117 | 163900 | 19555011700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 170 | 20240117 | 163800 | 19555011700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 171 | 20240117 | 163700 | 19555011700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 172 | 20240117 | 163600 | 19555011700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 173 | 20240117 | 163500 | 19555011700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 174 | 20240117 | 163400 | 19555011700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 175 | 20240117 | 163300 | 19555011700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 176 | 20240117 | 163200 | 19555011700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 177 | 20240117 | 163100 | 19555011700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 178 | 20240117 | 163000 | 19555011700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 179 | 20240117 | 162900 | 19555011700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 180 | 20240117 | 162800 | 19555011700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 181 | 20240117 | 162700 | 19555011700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 182 | 20240117 | 162600 | 19555011700 | 21400 | 21400 | 21400 | 21400 | 16306 |
| 183 | 20240117 | 162500 | 19555011700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 184 | 20240117 | 162400 | 19555011700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 185 | 20240117 | 162300 | 19555011700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 186 | 20240117 | 162200 | 19555011700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 187 | 20240117 | 162100 | 19555011700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 188 | 20240117 | 162000 | 19555011700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 189 | 20240117 | 161900 | 19555011700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 190 | 20240117 | 161800 | 19555011700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 191 | 20240117 | 161700 | 19555011700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 192 | 20240117 | 161600 | 19555011700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 193 | 20240117 | 161500 | 19555011700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 194 | 20240117 | 161400 | 19555011700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 195 | 20240117 | 161300 | 19555011700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 196 | 20240117 | 161200 | 19555011700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 197 | 20240117 | 161100 | 19555011700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 198 | 20240117 | 161000 | 19555011700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 199 | 20240117 | 160900 | 19555011700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 200 | 20240117 | 160800 | 19555011700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 201 | 20240117 | 160700 | 19555011700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 202 | 20240117 | 160600 | 19555011700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 203 | 20240117 | 160500 | 19555011700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 204 | 20240117 | 160400 | 19555011700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 205 | 20240117 | 160300 | 19555011700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 206 | 20240117 | 160200 | 19555011700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 207 | 20240117 | 160100 | 19555011700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 208 | 20240117 | 160000 | 19555011700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 209 | 20240117 | 155900 | 19555011700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 210 | 20240117 | 155800 | 19555011700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 211 | 20240117 | 155700 | 19555011700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 212 | 20240117 | 155600 | 19555011700 | 21400 | 21400 | 21400 | 21400 | 16306 |
| 213 | 20240117 | 155500 | 19555011700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 214 | 20240117 | 155400 | 19555011700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 215 | 20240117 | 155300 | 19555011700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 216 | 20240117 | 155200 | 19555011700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 217 | 20240117 | 155100 | 19555011700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 218 | 20240117 | 155000 | 19555011700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 219 | 20240117 | 154900 | 19555011700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 220 | 20240117 | 154800 | 19555011700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 221 | 20240117 | 154700 | 19555011700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 222 | 20240117 | 154600 | 19555011700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 223 | 20240117 | 154500 | 19555011700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 224 | 20240117 | 154400 | 19555011700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 225 | 20240117 | 154300 | 19555011700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 226 | 20240117 | 154200 | 19555011700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 227 | 20240117 | 154100 | 19555011700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 228 | 20240117 | 154000 | 19555011700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 229 | 20240117 | 153900 | 19555011700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 230 | 20240117 | 153800 | 19555011700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 231 | 20240117 | 153700 | 19555011700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 232 | 20240117 | 153600 | 19555011700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 233 | 20240117 | 153500 | 19555011700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 234 | 20240117 | 153400 | 19555011700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 235 | 20240117 | 153300 | 19555011700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 236 | 20240117 | 153200 | 19555011700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 237 | 20240117 | 153100 | 19555011700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 238 | 20240117 | 153000 | 19555011700 | 21400 | 21400 | 21400 | 21400 | 16306 |
| 239 | 20240117 | 152900 | 19206063300 | 21350 | 21350 | 21350 | 21350 | 0 |
| 240 | 20240117 | 152800 | 19206063300 | 21350 | 21350 | 21350 | 21350 | 0 |
| 241 | 20240117 | 152700 | 19206063300 | 21350 | 21350 | 21350 | 21350 | 0 |
| 242 | 20240117 | 152600 | 19206063300 | 21350 | 21350 | 21350 | 21350 | 0 |
| 243 | 20240117 | 152500 | 19206063300 | 21350 | 21350 | 21350 | 21350 | 0 |
| 244 | 20240117 | 152400 | 19206063300 | 21350 | 21350 | 21350 | 21350 | 0 |
| 245 | 20240117 | 152300 | 19206063300 | 21350 | 21350 | 21350 | 21350 | 0 |
| 246 | 20240117 | 152200 | 19206063300 | 21350 | 21350 | 21350 | 21350 | 0 |
| 247 | 20240117 | 152100 | 19206063300 | 21350 | 21350 | 21350 | 21350 | 0 |
| 248 | 20240117 | 152000 | 19206063300 | 21350 | 21350 | 21350 | 21350 | 0 |
| 249 | 20240117 | 151900 | 19206063300 | 21350 | 21400 | 21400 | 21350 | 1930 |
| 250 | 20240117 | 151800 | 19164835750 | 21350 | 21400 | 21400 | 21350 | 342 |
| 251 | 20240117 | 151700 | 19157522350 | 21400 | 21450 | 21450 | 21350 | 825 |
| 252 | 20240117 | 151600 | 19139835350 | 21400 | 21450 | 21450 | 21350 | 965 |
| 253 | 20240117 | 151500 | 19119173700 | 21450 | 21300 | 21450 | 21300 | 1271 |
| 254 | 20240117 | 151400 | 19091971950 | 21350 | 21350 | 21400 | 21300 | 4110 |
| 255 | 20240117 | 151300 | 19004215250 | 21300 | 21350 | 21400 | 21300 | 6893 |
| 256 | 20240117 | 151200 | 18857032650 | 21400 | 21450 | 21450 | 21350 | 1273 |
| 257 | 20240117 | 151100 | 18829787950 | 21400 | 21400 | 21450 | 21350 | 1799 |
| 258 | 20240117 | 151000 | 18791254950 | 21400 | 21400 | 21500 | 21350 | 1480 |
| 259 | 20240117 | 150900 | 18759570250 | 21400 | 21500 | 21500 | 21400 | 1588 |
| 260 | 20240117 | 150800 | 18725500650 | 21500 | 21450 | 21500 | 21400 | 810 |
| 261 | 20240117 | 150700 | 18708128900 | 21450 | 21450 | 21450 | 21400 | 1433 |
| 262 | 20240117 | 150600 | 18677404900 | 21450 | 21450 | 21450 | 21400 | 1500 |
| 263 | 20240117 | 150500 | 18645239500 | 21400 | 21400 | 21450 | 21400 | 1445 |
| 264 | 20240117 | 150400 | 18614291200 | 21400 | 21450 | 21450 | 21350 | 1872 |
| 265 | 20240117 | 150300 | 18574199850 | 21400 | 21400 | 21450 | 21350 | 1476 |
| 266 | 20240117 | 150200 | 18542588750 | 21400 | 21400 | 21400 | 21350 | 655 |
| 267 | 20240117 | 150100 | 18528574400 | 21350 | 21400 | 21450 | 21350 | 2280 |
| 268 | 20240117 | 150000 | 18479766700 | 21400 | 21350 | 21400 | 21350 | 2296 |
| 269 | 20240117 | 145900 | 18430643600 | 21400 | 21400 | 21400 | 21350 | 2346 |
| 270 | 20240117 | 145800 | 18380452750 | 21400 | 21350 | 21400 | 21350 | 858 |
| 271 | 20240117 | 145700 | 18362113150 | 21350 | 21350 | 21400 | 21300 | 2984 |
| 272 | 20240117 | 145600 | 18298406350 | 21350 | 21350 | 21350 | 21300 | 1109 |
| 273 | 20240117 | 145500 | 18274744100 | 21350 | 21300 | 21350 | 21300 | 1971 |
| 274 | 20240117 | 145400 | 18232690750 | 21350 | 21350 | 21400 | 21300 | 1127 |
| 275 | 20240117 | 145300 | 18208632600 | 21350 | 21400 | 21400 | 21300 | 2162 |
| 276 | 20240117 | 145200 | 18162422300 | 21400 | 21350 | 21400 | 21350 | 1748 |
| 277 | 20240117 | 145100 | 18125027000 | 21350 | 21300 | 21350 | 21300 | 1202 |
| 278 | 20240117 | 145000 | 18099374800 | 21350 | 21400 | 21400 | 21300 | 1940 |
| 279 | 20240117 | 144900 | 18057925750 | 21350 | 21400 | 21400 | 21350 | 1121 |
| 280 | 20240117 | 144800 | 18033949850 | 21400 | 21400 | 21400 | 21300 | 1753 |
| 281 | 20240117 | 144700 | 17996468600 | 21400 | 21350 | 21400 | 21350 | 913 |
| 282 | 20240117 | 144600 | 17976944400 | 21400 | 21400 | 21400 | 21350 | 1356 |
| 283 | 20240117 | 144500 | 17947933350 | 21400 | 21350 | 21400 | 21350 | 992 |
| 284 | 20240117 | 144400 | 17926728200 | 21350 | 21400 | 21400 | 21300 | 2169 |
| 285 | 20240117 | 144300 | 17880383400 | 21350 | 21400 | 21400 | 21350 | 1210 |
| 286 | 20240117 | 144200 | 17854519800 | 21450 | 21400 | 21450 | 21350 | 1883 |
| 287 | 20240117 | 144100 | 17814229600 | 21350 | 21400 | 21450 | 21350 | 946 |
| 288 | 20240117 | 144000 | 17793973100 | 21400 | 21400 | 21450 | 21350 | 1581 |
| 289 | 20240117 | 143900 | 17760134200 | 21400 | 21450 | 21450 | 21400 | 837 |
| 290 | 20240117 | 143800 | 17742214650 | 21450 | 21400 | 21450 | 21400 | 1503 |
| 291 | 20240117 | 143700 | 17709993950 | 21400 | 21400 | 21450 | 21350 | 1068 |
| 292 | 20240117 | 143600 | 17687127850 | 21450 | 21450 | 21450 | 21350 | 1436 |
| 293 | 20240117 | 143500 | 17656378000 | 21450 | 21450 | 21450 | 21350 | 648 |
| 294 | 20240117 | 143400 | 17642499550 | 21450 | 21400 | 21450 | 21350 | 1496 |
| 295 | 20240117 | 143300 | 17610463300 | 21400 | 21450 | 21450 | 21350 | 1384 |
| 296 | 20240117 | 143200 | 17580831100 | 21450 | 21450 | 21450 | 21400 | 1509 |
| 297 | 20240117 | 143100 | 17548467200 | 21450 | 21450 | 21450 | 21350 | 1322 |
| 298 | 20240117 | 143000 | 17520118600 | 21350 | 21450 | 21450 | 21350 | 1254 |
| 299 | 20240117 | 142900 | 17493244650 | 21450 | 21450 | 21450 | 21400 | 1962 |
| 300 | 20240117 | 142800 | 17451193400 | 21450 | 21450 | 21450 | 21350 | 1239 |
| 301 | 20240117 | 142700 | 17424678850 | 21450 | 21450 | 21450 | 21400 | 1796 |
| 302 | 20240117 | 142600 | 17386192100 | 21450 | 21400 | 21450 | 21400 | 987 |
| 303 | 20240117 | 142500 | 17365036700 | 21450 | 21450 | 21450 | 21400 | 1228 |
| 304 | 20240117 | 142400 | 17338706700 | 21450 | 21400 | 21450 | 21350 | 963 |
| 305 | 20240117 | 142300 | 17318106250 | 21400 | 21400 | 21450 | 21350 | 1206 |
| 306 | 20240117 | 142200 | 17292267550 | 21400 | 21400 | 21450 | 21350 | 3263 |
| 307 | 20240117 | 142100 | 17222386500 | 21450 | 21450 | 21450 | 21400 | 1556 |
| 308 | 20240117 | 142000 | 17189033100 | 21450 | 21450 | 21500 | 21400 | 1524 |
| 309 | 20240117 | 141900 | 17156369100 | 21500 | 21450 | 21500 | 21400 | 1570 |
| 310 | 20240117 | 141800 | 17122670400 | 21450 | 21500 | 21500 | 21400 | 1715 |
| 311 | 20240117 | 141700 | 17085891100 | 21450 | 21450 | 21450 | 21400 | 1806 |
| 312 | 20240117 | 141600 | 17047165550 | 21450 | 21450 | 21450 | 21400 | 1388 |
| 313 | 20240117 | 141500 | 17017406000 | 21400 | 21450 | 21450 | 21400 | 1392 |
| 314 | 20240117 | 141400 | 16987559000 | 21450 | 21400 | 21450 | 21400 | 559 |
| 315 | 20240117 | 141300 | 16975584900 | 21400 | 21400 | 21400 | 21350 | 2238 |
| 316 | 20240117 | 141200 | 16927725450 | 21350 | 21400 | 21400 | 21300 | 2522 |
| 317 | 20240117 | 141100 | 16873889600 | 21400 | 21400 | 21400 | 21300 | 1292 |
| 318 | 20240117 | 141000 | 16846261350 | 21400 | 21300 | 21400 | 21300 | 1927 |
| 319 | 20240117 | 140900 | 16805143950 | 21350 | 21350 | 21350 | 21300 | 1123 |
| 320 | 20240117 | 140800 | 16781174700 | 21300 | 21300 | 21400 | 21300 | 1306 |
| 321 | 20240117 | 140700 | 16753294900 | 21350 | 21400 | 21400 | 21300 | 1257 |
| 322 | 20240117 | 140600 | 16726449650 | 21400 | 21300 | 21400 | 21300 | 1555 |
| 323 | 20240117 | 140500 | 16693232750 | 21300 | 21450 | 21500 | 21300 | 13865 |
| 324 | 20240117 | 140400 | 16396045800 | 21450 | 21450 | 21500 | 21400 | 1568 |
| 325 | 20240117 | 140300 | 16362407400 | 21450 | 21400 | 21500 | 21400 | 1081 |
| 326 | 20240117 | 140200 | 16339234250 | 21450 | 21500 | 21500 | 21400 | 4454 |
| 327 | 20240117 | 140100 | 16243851650 | 21450 | 21500 | 21500 | 21450 | 982 |
| 328 | 20240117 | 140000 | 16222760150 | 21450 | 21450 | 21450 | 21400 | 1481 |
| 329 | 20240117 | 135900 | 16190998250 | 21450 | 21450 | 21500 | 21400 | 1865 |
| 330 | 20240117 | 135800 | 16150988550 | 21400 | 21450 | 21450 | 21400 | 1409 |
| 331 | 20240117 | 135700 | 16120780750 | 21450 | 21400 | 21450 | 21400 | 1214 |
| 332 | 20240117 | 135600 | 16094758400 | 21450 | 21400 | 21450 | 21400 | 1342 |
| 333 | 20240117 | 135500 | 16065985700 | 21400 | 21400 | 21450 | 21400 | 1055 |
| 334 | 20240117 | 135400 | 16043387900 | 21400 | 21400 | 21400 | 21350 | 1059 |
| 335 | 20240117 | 135300 | 16020733400 | 21400 | 21400 | 21400 | 21350 | 1188 |
| 336 | 20240117 | 135200 | 15995326300 | 21400 | 21400 | 21400 | 21350 | 1581 |
| 337 | 20240117 | 135100 | 15961500250 | 21350 | 21350 | 21400 | 21350 | 1259 |
| 338 | 20240117 | 135000 | 15934595950 | 21350 | 21350 | 21400 | 21300 | 1483 |
| 339 | 20240117 | 134900 | 15902951300 | 21350 | 21350 | 21350 | 21300 | 1091 |
| 340 | 20240117 | 134800 | 15879670850 | 21350 | 21350 | 21350 | 21300 | 1430 |
| 341 | 20240117 | 134700 | 15849147550 | 21350 | 21350 | 21350 | 21300 | 2868 |
| 342 | 20240117 | 134600 | 15787977850 | 21300 | 21250 | 21350 | 21250 | 3940 |
| 343 | 20240117 | 134500 | 15704059600 | 21300 | 21300 | 21300 | 21250 | 2606 |
| 344 | 20240117 | 134400 | 15648574100 | 21250 | 21250 | 21350 | 21250 | 9190 |
| 345 | 20240117 | 134300 | 15452872350 | 21250 | 21250 | 21300 | 21250 | 810 |
| 346 | 20240117 | 134200 | 15435631600 | 21300 | 21200 | 21300 | 21200 | 4068 |
| 347 | 20240117 | 134100 | 15349144500 | 21200 | 21200 | 21250 | 21200 | 414 |
| 348 | 20240117 | 134000 | 15340359300 | 21200 | 21250 | 21250 | 21200 | 1098 |
| 349 | 20240117 | 133900 | 15317065900 | 21200 | 21200 | 21250 | 21200 | 789 |
| 350 | 20240117 | 133800 | 15300331900 | 21250 | 21200 | 21250 | 21200 | 318 |
| 351 | 20240117 | 133700 | 15293583600 | 21200 | 21250 | 21250 | 21200 | 341 |
| 352 | 20240117 | 133600 | 15286345550 | 21250 | 21200 | 21250 | 21200 | 818 |
| 353 | 20240117 | 133500 | 15269002350 | 21200 | 21250 | 21250 | 21200 | 363 |
| 354 | 20240117 | 133400 | 15261302050 | 21200 | 21200 | 21250 | 21200 | 917 |
| 355 | 20240117 | 133300 | 15241860100 | 21250 | 21200 | 21250 | 21200 | 1974 |
| 356 | 20240117 | 133200 | 15200009250 | 21200 | 21250 | 21250 | 21200 | 2185 |
| 357 | 20240117 | 133100 | 15153580850 | 21250 | 21250 | 21300 | 21250 | 264 |
| 358 | 20240117 | 133000 | 15147970250 | 21300 | 21250 | 21300 | 21250 | 50 |
| 359 | 20240117 | 132900 | 15146906050 | 21300 | 21300 | 21300 | 21250 | 880 |
| 360 | 20240117 | 132800 | 15128167800 | 21300 | 21250 | 21300 | 21250 | 251 |
| 361 | 20240117 | 132700 | 15122823950 | 21300 | 21300 | 21300 | 21200 | 7398 |
| 362 | 20240117 | 132600 | 14965827050 | 21300 | 21250 | 21300 | 21250 | 963 |
| 363 | 20240117 | 132500 | 14945362950 | 21250 | 21200 | 21250 | 21200 | 1806 |
| 364 | 20240117 | 132400 | 14907023050 | 21200 | 21300 | 21300 | 21200 | 3457 |
| 365 | 20240117 | 132300 | 14833609850 | 21300 | 21300 | 21300 | 21250 | 240 |
| 366 | 20240117 | 132200 | 14828500200 | 21250 | 21300 | 21300 | 21250 | 290 |
| 367 | 20240117 | 132100 | 14822332100 | 21300 | 21300 | 21300 | 21250 | 321 |
| 368 | 20240117 | 132000 | 14815500150 | 21250 | 21300 | 21300 | 21250 | 1190 |
| 369 | 20240117 | 131900 | 14790158600 | 21300 | 21250 | 21300 | 21250 | 241 |
| 370 | 20240117 | 131800 | 14785026200 | 21250 | 21250 | 21300 | 21250 | 267 |
| 371 | 20240117 | 131700 | 14779352300 | 21300 | 21300 | 21300 | 21250 | 295 |
| 372 | 20240117 | 131600 | 14773083200 | 21250 | 21300 | 21300 | 21250 | 299 |
| 373 | 20240117 | 131500 | 14766728850 | 21250 | 21200 | 21250 | 21200 | 1887 |
| 374 | 20240117 | 131400 | 14726640650 | 21250 | 21250 | 21250 | 21200 | 707 |
| 375 | 20240117 | 131300 | 14711623250 | 21250 | 21300 | 21300 | 21250 | 109 |
| 376 | 20240117 | 131200 | 14709304200 | 21250 | 21250 | 21300 | 21250 | 247 |
| 377 | 20240117 | 131100 | 14704053900 | 21300 | 21250 | 21300 | 21250 | 22 |
| 378 | 20240117 | 131000 | 14703586050 | 21250 | 21200 | 21250 | 21200 | 574 |
| 379 | 20240117 | 130900 | 14691390350 | 21200 | 21250 | 21250 | 21200 | 490 |
| 380 | 20240117 | 130800 | 14680992350 | 21250 | 21250 | 21300 | 21200 | 1194 |
| 381 | 20240117 | 130700 | 14655614950 | 21250 | 21250 | 21300 | 21250 | 296 |
| 382 | 20240117 | 130600 | 14649319900 | 21300 | 21200 | 21300 | 21200 | 615 |
| 383 | 20240117 | 130500 | 14636251200 | 21200 | 21250 | 21250 | 21200 | 1199 |
| 384 | 20240117 | 130400 | 14610780250 | 21200 | 21200 | 21250 | 21200 | 1345 |
| 385 | 20240117 | 130300 | 14582256800 | 21150 | 21150 | 21200 | 21150 | 2268 |
| 386 | 20240117 | 130200 | 14534286000 | 21200 | 21150 | 21200 | 21150 | 89 |
| 387 | 20240117 | 130100 | 14532400200 | 21150 | 21200 | 21200 | 21150 | 291 |
| 388 | 20240117 | 130000 | 14526241350 | 21150 | 21250 | 21250 | 21150 | 124 |
| 389 | 20240117 | 125900 | 14523614000 | 21200 | 21200 | 21250 | 21200 | 1051 |
| 390 | 20240117 | 125800 | 14501329300 | 21200 | 21250 | 21250 | 21200 | 837 |
| 391 | 20240117 | 125700 | 14483580800 | 21250 | 21200 | 21250 | 21200 | 1378 |
| 392 | 20240117 | 125600 | 14454359650 | 21200 | 21250 | 21250 | 21200 | 2205 |
| 393 | 20240117 | 125500 | 14407608100 | 21250 | 21200 | 21250 | 21200 | 250 |
| 394 | 20240117 | 125400 | 14402298900 | 21250 | 21250 | 21250 | 21200 | 572 |
| 395 | 20240117 | 125300 | 14390151600 | 21250 | 21250 | 21250 | 21200 | 272 |
| 396 | 20240117 | 125200 | 14384382600 | 21250 | 21200 | 21250 | 21200 | 314 |
| 397 | 20240117 | 125100 | 14377722250 | 21250 | 21250 | 21300 | 21200 | 1623 |
| 398 | 20240117 | 125000 | 14343271450 | 21250 | 21250 | 21300 | 21250 | 1261 |
| 399 | 20240117 | 124900 | 14316475150 | 21250 | 21250 | 21250 | 21200 | 464 |
| 400 | 20240117 | 124800 | 14306616650 | 21250 | 21200 | 21250 | 21200 | 362 |
| 401 | 20240117 | 124700 | 14298938250 | 21200 | 21200 | 21250 | 21200 | 818 |
| 402 | 20240117 | 124600 | 14281590600 | 21200 | 21200 | 21250 | 21200 | 302 |
| 403 | 20240117 | 124500 | 14275181350 | 21200 | 21250 | 21250 | 21200 | 430 |
| 404 | 20240117 | 124400 | 14266064800 | 21250 | 21200 | 21250 | 21200 | 1041 |
| 405 | 20240117 | 124300 | 14243953750 | 21200 | 21250 | 21250 | 21200 | 384 |
| 406 | 20240117 | 124200 | 14235810200 | 21200 | 21250 | 21250 | 21200 | 249 |
| 407 | 20240117 | 124100 | 14230530200 | 21200 | 21200 | 21200 | 21200 | 163 |
| 408 | 20240117 | 124000 | 14227074600 | 21200 | 21250 | 21250 | 21200 | 267 |
| 409 | 20240117 | 123900 | 14221405650 | 21250 | 21200 | 21250 | 21200 | 131 |
| 410 | 20240117 | 123800 | 14218628350 | 21200 | 21200 | 21250 | 21200 | 4859 |
| 411 | 20240117 | 123700 | 14115616050 | 21200 | 21150 | 21200 | 21150 | 269 |
| 412 | 20240117 | 123600 | 14109926650 | 21200 | 21150 | 21200 | 21150 | 193 |
| 413 | 20240117 | 123500 | 14105841900 | 21150 | 21150 | 21200 | 21150 | 341 |
| 414 | 20240117 | 123400 | 14098627900 | 21150 | 21200 | 21200 | 21150 | 15637 |
| 415 | 20240117 | 123300 | 13767901300 | 21150 | 21150 | 21200 | 21150 | 295 |
| 416 | 20240117 | 123200 | 13761661900 | 21150 | 21200 | 21250 | 21150 | 2045 |
| 417 | 20240117 | 123100 | 13718321050 | 21200 | 21200 | 21200 | 21200 | 1447 |
| 418 | 20240117 | 123000 | 13687644650 | 21200 | 21200 | 21250 | 21200 | 1099 |
| 419 | 20240117 | 122900 | 13664342400 | 21200 | 21300 | 21300 | 21200 | 2146 |
| 420 | 20240117 | 122800 | 13618761650 | 21250 | 21300 | 21300 | 21250 | 607 |
| 421 | 20240117 | 122700 | 13605850450 | 21300 | 21300 | 21300 | 21250 | 138 |
| 422 | 20240117 | 122600 | 13602911150 | 21300 | 21250 | 21300 | 21250 | 292 |
| 423 | 20240117 | 122500 | 13596703500 | 21300 | 21300 | 21300 | 21250 | 501 |
| 424 | 20240117 | 122400 | 13586037450 | 21300 | 21300 | 21300 | 21250 | 595 |
| 425 | 20240117 | 122300 | 13573376700 | 21300 | 21300 | 21300 | 21250 | 232 |
| 426 | 20240117 | 122200 | 13568440300 | 21250 | 21250 | 21300 | 21250 | 837 |
| 427 | 20240117 | 122100 | 13550637750 | 21300 | 21250 | 21300 | 21250 | 209 |
| 428 | 20240117 | 122000 | 13546194750 | 21300 | 21300 | 21300 | 21250 | 603 |
| 429 | 20240117 | 121900 | 13533356150 | 21250 | 21250 | 21300 | 21250 | 330 |
| 430 | 20240117 | 121800 | 13526332550 | 21250 | 21250 | 21250 | 21250 | 343 |
| 431 | 20240117 | 121700 | 13519043800 | 21250 | 21250 | 21300 | 21250 | 151 |
| 432 | 20240117 | 121600 | 13515834800 | 21250 | 21250 | 21300 | 21250 | 296 |
| 433 | 20240117 | 121500 | 13509544650 | 21250 | 21250 | 21250 | 21200 | 2894 |
| 434 | 20240117 | 121400 | 13448056600 | 21200 | 21250 | 21250 | 21200 | 545 |
| 435 | 20240117 | 121300 | 13436482050 | 21250 | 21150 | 21250 | 21150 | 4608 |
| 436 | 20240117 | 121200 | 13338779350 | 21200 | 21150 | 21200 | 21150 | 546 |
| 437 | 20240117 | 121100 | 13327229500 | 21200 | 21200 | 21200 | 21150 | 239 |
| 438 | 20240117 | 121000 | 13322172500 | 21200 | 21150 | 21200 | 21150 | 430 |
| 439 | 20240117 | 120900 | 13313063050 | 21150 | 21200 | 21200 | 21100 | 726 |
| 440 | 20240117 | 120800 | 13297711000 | 21150 | 21150 | 21150 | 21100 | 1002 |
| 441 | 20240117 | 120700 | 13276536900 | 21200 | 21200 | 21200 | 21150 | 183 |
| 442 | 20240117 | 120600 | 13272663850 | 21150 | 21150 | 21200 | 21100 | 1166 |
| 443 | 20240117 | 120500 | 13248005550 | 21150 | 21150 | 21150 | 21100 | 716 |
| 444 | 20240117 | 120400 | 13232886850 | 21150 | 21200 | 21200 | 21100 | 431 |
| 445 | 20240117 | 120300 | 13223776150 | 21150 | 21150 | 21200 | 21100 | 1433 |
| 446 | 20240117 | 120200 | 13193502400 | 21150 | 21200 | 21200 | 21100 | 266 |
| 447 | 20240117 | 120100 | 13187881800 | 21150 | 21200 | 21200 | 21100 | 618 |
| 448 | 20240117 | 120000 | 13174824150 | 21150 | 21150 | 21150 | 21100 | 1504 |
| 449 | 20240117 | 115900 | 13143022650 | 21150 | 21100 | 21150 | 21100 | 783 |
| 450 | 20240117 | 115800 | 13126473650 | 21100 | 21150 | 21150 | 21100 | 438 |
| 451 | 20240117 | 115700 | 13117229500 | 21150 | 21150 | 21150 | 21100 | 597 |
| 452 | 20240117 | 115600 | 13104612100 | 21150 | 21150 | 21200 | 21100 | 752 |
| 453 | 20240117 | 115500 | 13088725300 | 21150 | 21150 | 21200 | 21150 | 381 |
| 454 | 20240117 | 115400 | 13080664800 | 21150 | 21150 | 21200 | 21150 | 1322 |
| 455 | 20240117 | 115300 | 13052704300 | 21150 | 21200 | 21200 | 21150 | 5950 |
| 456 | 20240117 | 115200 | 12926829100 | 21150 | 21150 | 21200 | 21150 | 297 |
| 457 | 20240117 | 115100 | 12920547400 | 21150 | 21100 | 21200 | 21100 | 7505 |
| 458 | 20240117 | 115000 | 12761867600 | 21100 | 21100 | 21150 | 21100 | 2214 |
| 459 | 20240117 | 114900 | 12715059400 | 21100 | 21150 | 21150 | 21100 | 846 |
| 460 | 20240117 | 114800 | 12697186100 | 21150 | 21100 | 21150 | 21100 | 896 |
| 461 | 20240117 | 114700 | 12678255350 | 21100 | 21200 | 21200 | 21100 | 4147 |
| 462 | 20240117 | 114600 | 12590571350 | 21200 | 21150 | 21200 | 21150 | 606 |
| 463 | 20240117 | 114500 | 12577747600 | 21150 | 21150 | 21200 | 21150 | 1464 |
| 464 | 20240117 | 114400 | 12546778450 | 21150 | 21150 | 21200 | 21150 | 1418 |
| 465 | 20240117 | 114300 | 12516787600 | 21150 | 21150 | 21200 | 21150 | 4838 |
| 466 | 20240117 | 114200 | 12414448450 | 21200 | 21200 | 21200 | 21150 | 571 |
| 467 | 20240117 | 114100 | 12402363050 | 21200 | 21200 | 21200 | 21150 | 1896 |
| 468 | 20240117 | 114000 | 12362184950 | 21150 | 21150 | 21200 | 21150 | 1870 |
| 469 | 20240117 | 113900 | 12322559150 | 21150 | 21150 | 21200 | 21150 | 736 |
| 470 | 20240117 | 113800 | 12306989950 | 21150 | 21200 | 21200 | 21150 | 1223 |
| 471 | 20240117 | 113700 | 12281117050 | 21150 | 21150 | 21200 | 21150 | 1920 |
| 472 | 20240117 | 113600 | 12240426200 | 21150 | 21150 | 21200 | 21150 | 5708 |
| 473 | 20240117 | 113500 | 12119672250 | 21150 | 21150 | 21200 | 21150 | 1655 |
| 474 | 20240117 | 113400 | 12084658200 | 21150 | 21150 | 21200 | 21150 | 2052 |
| 475 | 20240117 | 113300 | 12041253100 | 21200 | 21150 | 21200 | 21150 | 338 |
| 476 | 20240117 | 113200 | 12034104000 | 21200 | 21150 | 21200 | 21100 | 612 |
| 477 | 20240117 | 113100 | 12021156250 | 21150 | 21150 | 21200 | 21150 | 1666 |
| 478 | 20240117 | 113000 | 11985895550 | 21150 | 21200 | 21200 | 21100 | 3565 |
| 479 | 20240117 | 112900 | 11910509700 | 21150 | 21150 | 21200 | 21150 | 4521 |
| 480 | 20240117 | 112800 | 11814887250 | 21150 | 21150 | 21200 | 21150 | 384 |
| 481 | 20240117 | 112700 | 11806765450 | 21150 | 21150 | 21200 | 21150 | 1306 |
| 482 | 20240117 | 112600 | 11779133900 | 21200 | 21150 | 21200 | 21150 | 1379 |
| 483 | 20240117 | 112500 | 11749965500 | 21200 | 21150 | 21200 | 21150 | 2452 |
| 484 | 20240117 | 112400 | 11698073950 | 21150 | 21200 | 21250 | 21150 | 8490 |
| 485 | 20240117 | 112300 | 11518178000 | 21250 | 21200 | 21250 | 21200 | 1202 |
| 486 | 20240117 | 112200 | 11492672000 | 21200 | 21250 | 21250 | 21200 | 592 |
| 487 | 20240117 | 112100 | 11480113750 | 21200 | 21250 | 21300 | 21200 | 4806 |
| 488 | 20240117 | 112000 | 11378006350 | 21250 | 21250 | 21300 | 21250 | 1434 |
| 489 | 20240117 | 111900 | 11347513450 | 21250 | 21250 | 21300 | 21250 | 345 |
| 490 | 20240117 | 111800 | 11340182100 | 21300 | 21250 | 21300 | 21250 | 1150 |
| 491 | 20240117 | 111700 | 11315741850 | 21250 | 21300 | 21300 | 21250 | 547 |
| 492 | 20240117 | 111600 | 11304112950 | 21300 | 21300 | 21300 | 21250 | 215 |
| 493 | 20240117 | 111500 | 11299541200 | 21300 | 21300 | 21300 | 21250 | 534 |
| 494 | 20240117 | 111400 | 11288189250 | 21250 | 21300 | 21300 | 21250 | 382 |
| 495 | 20240117 | 111300 | 11280068250 | 21250 | 21300 | 21300 | 21250 | 277 |
| 496 | 20240117 | 111200 | 11274177050 | 21300 | 21250 | 21300 | 21250 | 882 |
| 497 | 20240117 | 111100 | 11255410250 | 21300 | 21300 | 21300 | 21250 | 458 |
| 498 | 20240117 | 111000 | 11245663850 | 21300 | 21250 | 21300 | 21250 | 850 |
| 499 | 20240117 | 110900 | 11227600200 | 21300 | 21250 | 21300 | 21250 | 202 |
| 500 | 20240117 | 110800 | 11223298250 | 21300 | 21250 | 21300 | 21250 | 708 |
| 501 | 20240117 | 110700 | 11208228250 | 21300 | 21300 | 21300 | 21250 | 684 |
| 502 | 20240117 | 110600 | 11193676900 | 21250 | 21300 | 21300 | 21250 | 989 |
| 503 | 20240117 | 110500 | 11172650250 | 21250 | 21200 | 21300 | 21200 | 5078 |
| 504 | 20240117 | 110400 | 11064674400 | 21250 | 21250 | 21250 | 21200 | 173 |
| 505 | 20240117 | 110300 | 11061002600 | 21250 | 21200 | 21250 | 21200 | 280 |
| 506 | 20240117 | 110200 | 11055064700 | 21200 | 21250 | 21250 | 21200 | 2348 |
| 507 | 20240117 | 110100 | 11005285200 | 21200 | 21200 | 21250 | 21200 | 795 |
| 508 | 20240117 | 110000 | 10988431000 | 21200 | 21200 | 21250 | 21200 | 938 |
| 509 | 20240117 | 105900 | 10968538900 | 21250 | 21200 | 21250 | 21200 | 2668 |
| 510 | 20240117 | 105800 | 10911977150 | 21200 | 21200 | 21250 | 21200 | 775 |
| 511 | 20240117 | 105700 | 10895544050 | 21200 | 21200 | 21250 | 21200 | 1110 |
| 512 | 20240117 | 105600 | 10872009400 | 21200 | 21250 | 21250 | 21200 | 1935 |
| 513 | 20240117 | 105500 | 10830982500 | 21250 | 21250 | 21250 | 21200 | 1286 |
| 514 | 20240117 | 105400 | 10803707800 | 21200 | 21200 | 21250 | 21200 | 5431 |
| 515 | 20240117 | 105300 | 10688564650 | 21250 | 21300 | 21300 | 21200 | 6480 |
| 516 | 20240117 | 105200 | 10550897900 | 21300 | 21350 | 21350 | 21250 | 6172 |
| 517 | 20240117 | 105100 | 10419493800 | 21300 | 21350 | 21350 | 21300 | 1892 |
| 518 | 20240117 | 105000 | 10379163750 | 21350 | 21300 | 21350 | 21300 | 681 |
| 519 | 20240117 | 104900 | 10364653350 | 21300 | 21350 | 21350 | 21300 | 560 |
| 520 | 20240117 | 104800 | 10352721950 | 21300 | 21300 | 21350 | 21300 | 633 |
| 521 | 20240117 | 104700 | 10339235550 | 21300 | 21350 | 21350 | 21300 | 158 |
| 522 | 20240117 | 104600 | 10335869600 | 21400 | 21350 | 21400 | 21300 | 1051 |
| 523 | 20240117 | 104500 | 10313431200 | 21350 | 21400 | 21450 | 21350 | 804 |
| 524 | 20240117 | 104400 | 10296256650 | 21350 | 21450 | 21450 | 21350 | 207 |
| 525 | 20240117 | 104300 | 10291835950 | 21450 | 21350 | 21450 | 21350 | 2254 |
| 526 | 20240117 | 104200 | 10243616200 | 21350 | 21350 | 21350 | 21350 | 949 |
| 527 | 20240117 | 104100 | 10223355050 | 21350 | 21400 | 21400 | 21300 | 1441 |
| 528 | 20240117 | 104000 | 10192536350 | 21400 | 21400 | 21400 | 21300 | 2586 |
| 529 | 20240117 | 103900 | 10137327250 | 21400 | 21400 | 21400 | 21350 | 1027 |
| 530 | 20240117 | 103800 | 10115356050 | 21400 | 21350 | 21400 | 21350 | 803 |
| 531 | 20240117 | 103700 | 10098209100 | 21350 | 21350 | 21400 | 21350 | 251 |
| 532 | 20240117 | 103600 | 10092848500 | 21400 | 21350 | 21400 | 21300 | 2167 |
| 533 | 20240117 | 103500 | 10046499100 | 21300 | 21350 | 21400 | 21300 | 4252 |
| 534 | 20240117 | 103400 | 9955714500 | 21350 | 21400 | 21400 | 21350 | 1832 |
| 535 | 20240117 | 103300 | 9916600300 | 21400 | 21350 | 21450 | 21350 | 1930 |
| 536 | 20240117 | 103200 | 9875311750 | 21350 | 21350 | 21400 | 21350 | 907 |
| 537 | 20240117 | 103100 | 9855946800 | 21350 | 21350 | 21400 | 21350 | 1249 |
| 538 | 20240117 | 103000 | 9829272250 | 21350 | 21400 | 21450 | 21350 | 2656 |
| 539 | 20240117 | 102900 | 9772442650 | 21450 | 21450 | 21450 | 21400 | 818 |
| 540 | 20240117 | 102800 | 9754935650 | 21450 | 21400 | 21450 | 21400 | 304 |
| 541 | 20240117 | 102700 | 9748425900 | 21400 | 21450 | 21450 | 21400 | 5152 |
| 542 | 20240117 | 102600 | 9638098000 | 21450 | 21450 | 21450 | 21400 | 3867 |
| 543 | 20240117 | 102500 | 9555276600 | 21400 | 21350 | 21450 | 21350 | 173 |
| 544 | 20240117 | 102400 | 9551574150 | 21350 | 21400 | 21450 | 21350 | 2389 |
| 545 | 20240117 | 102300 | 9500401900 | 21450 | 21400 | 21450 | 21300 | 2792 |
| 546 | 20240117 | 102200 | 9440679250 | 21400 | 21400 | 21450 | 21350 | 281 |
| 547 | 20240117 | 102100 | 9434668450 | 21450 | 21350 | 21450 | 21300 | 519 |
| 548 | 20240117 | 102000 | 9423567250 | 21400 | 21300 | 21400 | 21300 | 2342 |
| 549 | 20240117 | 101900 | 9373619400 | 21300 | 21300 | 21350 | 21300 | 3093 |
| 550 | 20240117 | 101800 | 9307738400 | 21300 | 21300 | 21400 | 21250 | 24240 |
| 551 | 20240117 | 101700 | 8790267450 | 21300 | 21300 | 21350 | 21250 | 3581 |
| 552 | 20240117 | 101600 | 8713991100 | 21350 | 21250 | 21350 | 21250 | 5109 |
| 553 | 20240117 | 101500 | 8605282700 | 21250 | 21300 | 21350 | 21250 | 7499 |
| 554 | 20240117 | 101400 | 8445661100 | 21300 | 21300 | 21350 | 21300 | 9973 |
| 555 | 20240117 | 101300 | 8233224450 | 21300 | 21350 | 21350 | 21300 | 2858 |
| 556 | 20240117 | 101200 | 8172220800 | 21350 | 21400 | 21400 | 21300 | 2762 |
| 557 | 20240117 | 101100 | 8113269600 | 21350 | 21350 | 21450 | 21300 | 6134 |
| 558 | 20240117 | 101000 | 7982152000 | 21350 | 21350 | 21400 | 21350 | 2151 |
| 559 | 20240117 | 100900 | 7936223550 | 21400 | 21300 | 21400 | 21300 | 3919 |
| 560 | 20240117 | 100800 | 7852527600 | 21400 | 21350 | 21400 | 21350 | 4003 |
| 561 | 20240117 | 100700 | 7767063300 | 21350 | 21350 | 21400 | 21350 | 3394 |
| 562 | 20240117 | 100600 | 7694565250 | 21400 | 21400 | 21450 | 21350 | 1700 |
| 563 | 20240117 | 100500 | 7658186550 | 21450 | 21400 | 21450 | 21350 | 2169 |
| 564 | 20240117 | 100400 | 7611789000 | 21350 | 21350 | 21450 | 21350 | 23521 |
| 565 | 20240117 | 100300 | 7107734350 | 21400 | 21450 | 21450 | 21350 | 5285 |
| 566 | 20240117 | 100200 | 6994806300 | 21450 | 21450 | 21450 | 21350 | 6258 |
| 567 | 20240117 | 100100 | 6860814900 | 21400 | 21550 | 21550 | 21400 | 29417 |
| 568 | 20240117 | 100000 | 6228696800 | 21550 | 21550 | 21550 | 21500 | 484 |
| 569 | 20240117 | 095900 | 6218271300 | 21550 | 21550 | 21550 | 21500 | 1465 |
| 570 | 20240117 | 095800 | 6186728000 | 21550 | 21500 | 21550 | 21500 | 1188 |
| 571 | 20240117 | 095700 | 6161156000 | 21500 | 21600 | 21600 | 21500 | 2574 |
| 572 | 20240117 | 095600 | 6105785550 | 21500 | 21550 | 21600 | 21500 | 2763 |
| 573 | 20240117 | 095500 | 6046250200 | 21500 | 21550 | 21550 | 21500 | 1281 |
| 574 | 20240117 | 095400 | 6018669950 | 21500 | 21550 | 21550 | 21500 | 1169 |
| 575 | 20240117 | 095300 | 5993496400 | 21550 | 21650 | 21650 | 21500 | 13444 |
| 576 | 20240117 | 095200 | 5703314850 | 21650 | 21600 | 21650 | 21600 | 1924 |
| 577 | 20240117 | 095100 | 5661753650 | 21600 | 21600 | 21600 | 21550 | 884 |
| 578 | 20240117 | 095000 | 5642670350 | 21600 | 21600 | 21650 | 21550 | 2758 |
| 579 | 20240117 | 094900 | 5583214150 | 21600 | 21650 | 21650 | 21550 | 1502 |
| 580 | 20240117 | 094800 | 5550771750 | 21600 | 21600 | 21650 | 21600 | 2222 |
| 581 | 20240117 | 094700 | 5502714550 | 21600 | 21600 | 21600 | 21550 | 2109 |
| 582 | 20240117 | 094600 | 5457208150 | 21600 | 21550 | 21650 | 21550 | 1044 |
| 583 | 20240117 | 094500 | 5434667950 | 21550 | 21600 | 21650 | 21550 | 3234 |
| 584 | 20240117 | 094400 | 5364837200 | 21600 | 21600 | 21600 | 21550 | 2944 |
| 585 | 20240117 | 094300 | 5301387350 | 21600 | 21550 | 21600 | 21500 | 9047 |
| 586 | 20240117 | 094200 | 5106738500 | 21550 | 21600 | 21600 | 21500 | 3731 |
| 587 | 20240117 | 094100 | 5026344150 | 21550 | 21600 | 21600 | 21550 | 6420 |
| 588 | 20240117 | 094000 | 4887920150 | 21600 | 21650 | 21650 | 21600 | 4946 |
| 589 | 20240117 | 093900 | 4781069300 | 21650 | 21600 | 21650 | 21600 | 5102 |
| 590 | 20240117 | 093800 | 4670664350 | 21600 | 21600 | 21650 | 21600 | 2208 |
| 591 | 20240117 | 093700 | 4622961350 | 21600 | 21650 | 21650 | 21600 | 1781 |
| 592 | 20240117 | 093600 | 4584478950 | 21650 | 21700 | 21700 | 21600 | 5777 |
| 593 | 20240117 | 093500 | 4459468050 | 21650 | 21650 | 21700 | 21650 | 3679 |
| 594 | 20240117 | 093400 | 4379772150 | 21700 | 21700 | 21700 | 21650 | 2976 |
| 595 | 20240117 | 093300 | 4315308900 | 21700 | 21750 | 21800 | 21650 | 9604 |
| 596 | 20240117 | 093200 | 4106803100 | 21750 | 21800 | 21800 | 21750 | 909 |
| 597 | 20240117 | 093100 | 4086999900 | 21750 | 21800 | 21800 | 21750 | 1121 |
| 598 | 20240117 | 093000 | 4062616100 | 21800 | 21850 | 21850 | 21750 | 17593 |
| 599 | 20240117 | 092900 | 3679173150 | 21850 | 21800 | 21850 | 21800 | 5673 |
| 600 | 20240117 | 092800 | 3555240450 | 21850 | 21850 | 21850 | 21800 | 769 |
| 601 | 20240117 | 092700 | 3538457550 | 21800 | 21900 | 21900 | 21800 | 10222 |
| 602 | 20240117 | 092600 | 3315132950 | 21950 | 21900 | 21950 | 21900 | 3643 |
| 603 | 20240117 | 092500 | 3235350250 | 21900 | 21950 | 21950 | 21900 | 720 |
| 604 | 20240117 | 092400 | 3219579000 | 21950 | 21950 | 22000 | 21900 | 2837 |
| 605 | 20240117 | 092300 | 3157243300 | 22000 | 21900 | 22100 | 21850 | 11769 |
| 606 | 20240117 | 092200 | 2898105250 | 21900 | 21950 | 21950 | 21900 | 1289 |
| 607 | 20240117 | 092100 | 2869819500 | 22000 | 21800 | 22000 | 21800 | 13375 |
| 608 | 20240117 | 092000 | 2576831300 | 21800 | 21850 | 21850 | 21800 | 2203 |
| 609 | 20240117 | 091900 | 2528725500 | 21800 | 21800 | 21850 | 21800 | 4988 |
| 610 | 20240117 | 091800 | 2419891350 | 21800 | 21800 | 21800 | 21750 | 2286 |
| 611 | 20240117 | 091700 | 2370061750 | 21800 | 21800 | 21850 | 21750 | 4569 |
| 612 | 20240117 | 091600 | 2270508900 | 21800 | 21850 | 21850 | 21750 | 2008 |
| 613 | 20240117 | 091500 | 2226744700 | 21850 | 21850 | 21900 | 21750 | 6947 |
| 614 | 20240117 | 091400 | 2075069050 | 21850 | 21800 | 21850 | 21800 | 592 |
| 615 | 20240117 | 091300 | 2062149550 | 21850 | 21800 | 21850 | 21750 | 780 |
| 616 | 20240117 | 091200 | 2045160200 | 21800 | 21750 | 21800 | 21750 | 6758 |
| 617 | 20240117 | 091100 | 1897885350 | 21750 | 21750 | 21800 | 21750 | 1050 |
| 618 | 20240117 | 091000 | 1875038500 | 21750 | 21800 | 21800 | 21750 | 3707 |
| 619 | 20240117 | 090900 | 1794321050 | 21750 | 21700 | 21750 | 21700 | 4667 |
| 620 | 20240117 | 090800 | 1692875100 | 21700 | 21650 | 21750 | 21600 | 6803 |
| 621 | 20240117 | 090700 | 1545361800 | 21650 | 21650 | 21750 | 21650 | 6472 |
| 622 | 20240117 | 090600 | 1405071550 | 21650 | 21700 | 21750 | 21650 | 5230 |
| 623 | 20240117 | 090500 | 1291636100 | 21650 | 21800 | 21800 | 21650 | 11878 |
| 624 | 20240117 | 090400 | 1033609500 | 21800 | 21900 | 21900 | 21750 | 8818 |
| 625 | 20240117 | 090300 | 841291050 | 21900 | 22000 | 22050 | 21800 | 17234 |
| 626 | 20240117 | 090200 | 462897450 | 22000 | 22100 | 22150 | 22000 | 11147 |
| 627 | 20240117 | 090100 | 217148850 | 22100 | 22250 | 22250 | 22100 | 3643 |
| 628 | 20240117 | 090000 | 136410000 | 22250 | 22100 | 22250 | 22100 | 6169 |