34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240116 | 192500 | 34532410650 | 28350 | 28350 | 28350 | 28350 | 10555 |
| 3 | 20240116 | 192400 | 34532410650 | 28350 | 28350 | 28350 | 28350 | 0 |
| 4 | 20240116 | 192300 | 34532410650 | 28350 | 28350 | 28350 | 28350 | 0 |
| 5 | 20240116 | 192200 | 34532410650 | 28350 | 28350 | 28350 | 28350 | 0 |
| 6 | 20240116 | 192100 | 34532410650 | 28350 | 28350 | 28350 | 28350 | 0 |
| 7 | 20240116 | 192000 | 34532410650 | 28350 | 28350 | 28350 | 28350 | 0 |
| 8 | 20240116 | 191900 | 34532410650 | 28350 | 28350 | 28350 | 28350 | 0 |
| 9 | 20240116 | 191800 | 34532410650 | 28350 | 28350 | 28350 | 28350 | 0 |
| 10 | 20240116 | 191700 | 34532410650 | 28350 | 28350 | 28350 | 28350 | 0 |
| 11 | 20240116 | 191600 | 34532410650 | 28350 | 28350 | 28350 | 28350 | 0 |
| 12 | 20240116 | 191500 | 34532410650 | 28350 | 28350 | 28350 | 28350 | 0 |
| 13 | 20240116 | 191400 | 34532410650 | 28350 | 28350 | 28350 | 28350 | 0 |
| 14 | 20240116 | 191300 | 34532410650 | 28350 | 28350 | 28350 | 28350 | 0 |
| 15 | 20240116 | 191200 | 34532410650 | 28350 | 28350 | 28350 | 28350 | 0 |
| 16 | 20240116 | 191100 | 34532410650 | 28350 | 28350 | 28350 | 28350 | 0 |
| 17 | 20240116 | 191000 | 34532410650 | 28350 | 28350 | 28350 | 28350 | 0 |
| 18 | 20240116 | 190900 | 34532410650 | 28350 | 28350 | 28350 | 28350 | 0 |
| 19 | 20240116 | 190800 | 34532410650 | 28350 | 28350 | 28350 | 28350 | 0 |
| 20 | 20240116 | 190700 | 34532410650 | 28350 | 28350 | 28350 | 28350 | 0 |
| 21 | 20240116 | 190600 | 34532410650 | 28350 | 28350 | 28350 | 28350 | 0 |
| 22 | 20240116 | 190500 | 34532410650 | 28350 | 28350 | 28350 | 28350 | 0 |
| 23 | 20240116 | 190400 | 34532410650 | 28350 | 28350 | 28350 | 28350 | 0 |
| 24 | 20240116 | 190300 | 34532410650 | 28350 | 28350 | 28350 | 28350 | 0 |
| 25 | 20240116 | 190200 | 34532410650 | 28350 | 28350 | 28350 | 28350 | 0 |
| 26 | 20240116 | 190100 | 34532410650 | 28350 | 28350 | 28350 | 28350 | 0 |
| 27 | 20240116 | 190000 | 34532410650 | 28350 | 28350 | 28350 | 28350 | 0 |
| 28 | 20240116 | 185900 | 34532410650 | 28350 | 28350 | 28350 | 28350 | 0 |
| 29 | 20240116 | 185800 | 34532410650 | 28350 | 28350 | 28350 | 28350 | 0 |
| 30 | 20240116 | 185700 | 34532410650 | 28350 | 28350 | 28350 | 28350 | 0 |
| 31 | 20240116 | 185600 | 34532410650 | 28350 | 28350 | 28350 | 28350 | 0 |
| 32 | 20240116 | 185500 | 34532410650 | 28350 | 28350 | 28350 | 28350 | 10555 |
| 33 | 20240116 | 185400 | 34532410650 | 28350 | 28350 | 28350 | 28350 | 0 |
| 34 | 20240116 | 185300 | 34532410650 | 28350 | 28350 | 28350 | 28350 | 0 |
| 35 | 20240116 | 185200 | 34532410650 | 28350 | 28350 | 28350 | 28350 | 0 |
| 36 | 20240116 | 185100 | 34532410650 | 28350 | 28350 | 28350 | 28350 | 0 |
| 37 | 20240116 | 185000 | 34532410650 | 28350 | 28350 | 28350 | 28350 | 0 |
| 38 | 20240116 | 184900 | 34532410650 | 28350 | 28350 | 28350 | 28350 | 0 |
| 39 | 20240116 | 184800 | 34532410650 | 28350 | 28350 | 28350 | 28350 | 0 |
| 40 | 20240116 | 184700 | 34532410650 | 28350 | 28350 | 28350 | 28350 | 0 |
| 41 | 20240116 | 184600 | 34532410650 | 28350 | 28350 | 28350 | 28350 | 0 |
| 42 | 20240116 | 184500 | 34532410650 | 28350 | 28350 | 28350 | 28350 | 0 |
| 43 | 20240116 | 184400 | 34532410650 | 28350 | 28350 | 28350 | 28350 | 0 |
| 44 | 20240116 | 184300 | 34532410650 | 28350 | 28350 | 28350 | 28350 | 0 |
| 45 | 20240116 | 184200 | 34532410650 | 28350 | 28350 | 28350 | 28350 | 0 |
| 46 | 20240116 | 184100 | 34532410650 | 28350 | 28350 | 28350 | 28350 | 0 |
| 47 | 20240116 | 184000 | 34532410650 | 28350 | 28350 | 28350 | 28350 | 0 |
| 48 | 20240116 | 183900 | 34532410650 | 28350 | 28350 | 28350 | 28350 | 0 |
| 49 | 20240116 | 183800 | 34532410650 | 28350 | 28350 | 28350 | 28350 | 0 |
| 50 | 20240116 | 183700 | 34532410650 | 28350 | 28350 | 28350 | 28350 | 0 |
| 51 | 20240116 | 183600 | 34532410650 | 28350 | 28350 | 28350 | 28350 | 0 |
| 52 | 20240116 | 183500 | 34532410650 | 28350 | 28350 | 28350 | 28350 | 0 |
| 53 | 20240116 | 183400 | 34532410650 | 28350 | 28350 | 28350 | 28350 | 0 |
| 54 | 20240116 | 183300 | 34532410650 | 28350 | 28350 | 28350 | 28350 | 0 |
| 55 | 20240116 | 183200 | 34532410650 | 28350 | 28350 | 28350 | 28350 | 0 |
| 56 | 20240116 | 183100 | 34532410650 | 28350 | 28350 | 28350 | 28350 | 0 |
| 57 | 20240116 | 183000 | 34532410650 | 28350 | 28350 | 28350 | 28350 | 0 |
| 58 | 20240116 | 182900 | 34532410650 | 28350 | 28350 | 28350 | 28350 | 0 |
| 59 | 20240116 | 182800 | 34532410650 | 28350 | 28350 | 28350 | 28350 | 0 |
| 60 | 20240116 | 182700 | 34532410650 | 28350 | 28350 | 28350 | 28350 | 0 |
| 61 | 20240116 | 182600 | 34532410650 | 28350 | 28350 | 28350 | 28350 | 0 |
| 62 | 20240116 | 182500 | 34532410650 | 28350 | 28350 | 28350 | 28350 | 10555 |
| 63 | 20240116 | 182400 | 34532410650 | 28350 | 28350 | 28350 | 28350 | 0 |
| 64 | 20240116 | 182300 | 34532410650 | 28350 | 28350 | 28350 | 28350 | 0 |
| 65 | 20240116 | 182200 | 34532410650 | 28350 | 28350 | 28350 | 28350 | 0 |
| 66 | 20240116 | 182100 | 34532410650 | 28350 | 28350 | 28350 | 28350 | 0 |
| 67 | 20240116 | 182000 | 34532410650 | 28350 | 28350 | 28350 | 28350 | 0 |
| 68 | 20240116 | 181900 | 34532410650 | 28350 | 28350 | 28350 | 28350 | 0 |
| 69 | 20240116 | 181800 | 34532410650 | 28350 | 28350 | 28350 | 28350 | 0 |
| 70 | 20240116 | 181700 | 34532410650 | 28350 | 28350 | 28350 | 28350 | 0 |
| 71 | 20240116 | 181600 | 34532410650 | 28350 | 28350 | 28350 | 28350 | 0 |
| 72 | 20240116 | 181500 | 34532410650 | 28350 | 28350 | 28350 | 28350 | 0 |
| 73 | 20240116 | 181400 | 34532410650 | 28350 | 28350 | 28350 | 28350 | 0 |
| 74 | 20240116 | 181300 | 34532410650 | 28350 | 28350 | 28350 | 28350 | 0 |
| 75 | 20240116 | 181200 | 34532410650 | 28350 | 28350 | 28350 | 28350 | 0 |
| 76 | 20240116 | 181100 | 34532410650 | 28350 | 28350 | 28350 | 28350 | 0 |
| 77 | 20240116 | 181000 | 34532410650 | 28350 | 28350 | 28350 | 28350 | 0 |
| 78 | 20240116 | 180900 | 34532410650 | 28350 | 28350 | 28350 | 28350 | 0 |
| 79 | 20240116 | 180800 | 34532410650 | 28350 | 28350 | 28350 | 28350 | 0 |
| 80 | 20240116 | 180700 | 34532410650 | 28350 | 28350 | 28350 | 28350 | 0 |
| 81 | 20240116 | 180600 | 34532410650 | 28350 | 28350 | 28350 | 28350 | 0 |
| 82 | 20240116 | 180500 | 34532410650 | 28350 | 28350 | 28350 | 28350 | 0 |
| 83 | 20240116 | 180400 | 34532410650 | 28350 | 28350 | 28350 | 28350 | 0 |
| 84 | 20240116 | 180300 | 34532410650 | 28350 | 28350 | 28350 | 28350 | 0 |
| 85 | 20240116 | 180200 | 34532410650 | 28350 | 28350 | 28350 | 28350 | 0 |
| 86 | 20240116 | 180100 | 34532410650 | 28350 | 28350 | 28350 | 28350 | 0 |
| 87 | 20240116 | 180000 | 34532410650 | 28350 | 28350 | 28350 | 28350 | 0 |
| 88 | 20240116 | 175900 | 34532410650 | 28350 | 28350 | 28350 | 28350 | 0 |
| 89 | 20240116 | 175800 | 34532410650 | 28350 | 28350 | 28350 | 28350 | 0 |
| 90 | 20240116 | 175700 | 34532410650 | 28350 | 28350 | 28350 | 28350 | 0 |
| 91 | 20240116 | 175600 | 34532410650 | 28350 | 28350 | 28350 | 28350 | 0 |
| 92 | 20240116 | 175500 | 34532410650 | 28350 | 28350 | 28350 | 28350 | 10555 |
| 93 | 20240116 | 175400 | 34532410650 | 28350 | 28350 | 28350 | 28350 | 0 |
| 94 | 20240116 | 175300 | 34532410650 | 28350 | 28350 | 28350 | 28350 | 0 |
| 95 | 20240116 | 175200 | 34532410650 | 28350 | 28350 | 28350 | 28350 | 0 |
| 96 | 20240116 | 175100 | 34532410650 | 28350 | 28350 | 28350 | 28350 | 0 |
| 97 | 20240116 | 175000 | 34532410650 | 28350 | 28350 | 28350 | 28350 | 0 |
| 98 | 20240116 | 174900 | 34532410650 | 28350 | 28350 | 28350 | 28350 | 0 |
| 99 | 20240116 | 174800 | 34532410650 | 28350 | 28350 | 28350 | 28350 | 0 |
| 100 | 20240116 | 174700 | 34532410650 | 28350 | 28350 | 28350 | 28350 | 0 |
| 101 | 20240116 | 174600 | 34532410650 | 28350 | 28350 | 28350 | 28350 | 0 |
| 102 | 20240116 | 174500 | 34532410650 | 28350 | 28350 | 28350 | 28350 | 0 |
| 103 | 20240116 | 174400 | 34532410650 | 28350 | 28350 | 28350 | 28350 | 0 |
| 104 | 20240116 | 174300 | 34532410650 | 28350 | 28350 | 28350 | 28350 | 0 |
| 105 | 20240116 | 174200 | 34532410650 | 28350 | 28350 | 28350 | 28350 | 0 |
| 106 | 20240116 | 174100 | 34532410650 | 28350 | 28350 | 28350 | 28350 | 0 |
| 107 | 20240116 | 174000 | 34532410650 | 28350 | 28350 | 28350 | 28350 | 0 |
| 108 | 20240116 | 173900 | 34532410650 | 28350 | 28350 | 28350 | 28350 | 0 |
| 109 | 20240116 | 173800 | 34532410650 | 28350 | 28350 | 28350 | 28350 | 0 |
| 110 | 20240116 | 173700 | 34532410650 | 28350 | 28350 | 28350 | 28350 | 0 |
| 111 | 20240116 | 173600 | 34532410650 | 28350 | 28350 | 28350 | 28350 | 0 |
| 112 | 20240116 | 173500 | 34532410650 | 28350 | 28350 | 28350 | 28350 | 0 |
| 113 | 20240116 | 173400 | 34532410650 | 28350 | 28350 | 28350 | 28350 | 0 |
| 114 | 20240116 | 173300 | 34532410650 | 28350 | 28350 | 28350 | 28350 | 0 |
| 115 | 20240116 | 173200 | 34532410650 | 28350 | 28350 | 28350 | 28350 | 0 |
| 116 | 20240116 | 173100 | 34532410650 | 28350 | 28350 | 28350 | 28350 | 0 |
| 117 | 20240116 | 173000 | 34532410650 | 28350 | 28350 | 28350 | 28350 | 0 |
| 118 | 20240116 | 172900 | 34532410650 | 28350 | 28350 | 28350 | 28350 | 0 |
| 119 | 20240116 | 172800 | 34532410650 | 28350 | 28350 | 28350 | 28350 | 0 |
| 120 | 20240116 | 172700 | 34532410650 | 28350 | 28350 | 28350 | 28350 | 0 |
| 121 | 20240116 | 172600 | 34532410650 | 28350 | 28350 | 28350 | 28350 | 0 |
| 122 | 20240116 | 172500 | 34532410650 | 28350 | 28350 | 28350 | 28350 | 10555 |
| 123 | 20240116 | 172400 | 34532410650 | 28350 | 28350 | 28350 | 28350 | 0 |
| 124 | 20240116 | 172300 | 34532410650 | 28350 | 28350 | 28350 | 28350 | 0 |
| 125 | 20240116 | 172200 | 34532410650 | 28350 | 28350 | 28350 | 28350 | 0 |
| 126 | 20240116 | 172100 | 34532410650 | 28350 | 28350 | 28350 | 28350 | 0 |
| 127 | 20240116 | 172000 | 34532410650 | 28350 | 28350 | 28350 | 28350 | 0 |
| 128 | 20240116 | 171900 | 34532410650 | 28350 | 28350 | 28350 | 28350 | 0 |
| 129 | 20240116 | 171800 | 34532410650 | 28350 | 28350 | 28350 | 28350 | 0 |
| 130 | 20240116 | 171700 | 34532410650 | 28350 | 28350 | 28350 | 28350 | 0 |
| 131 | 20240116 | 171600 | 34532410650 | 28350 | 28350 | 28350 | 28350 | 0 |
| 132 | 20240116 | 171500 | 34532410650 | 28350 | 28350 | 28350 | 28350 | 0 |
| 133 | 20240116 | 171400 | 34532410650 | 28350 | 28350 | 28350 | 28350 | 0 |
| 134 | 20240116 | 171300 | 34532410650 | 28350 | 28350 | 28350 | 28350 | 0 |
| 135 | 20240116 | 171200 | 34532410650 | 28350 | 28350 | 28350 | 28350 | 0 |
| 136 | 20240116 | 171100 | 34532410650 | 28350 | 28350 | 28350 | 28350 | 0 |
| 137 | 20240116 | 171000 | 34532410650 | 28350 | 28350 | 28350 | 28350 | 0 |
| 138 | 20240116 | 170900 | 34532410650 | 28350 | 28350 | 28350 | 28350 | 0 |
| 139 | 20240116 | 170800 | 34532410650 | 28350 | 28350 | 28350 | 28350 | 0 |
| 140 | 20240116 | 170700 | 34532410650 | 28350 | 28350 | 28350 | 28350 | 0 |
| 141 | 20240116 | 170600 | 34532410650 | 28350 | 28350 | 28350 | 28350 | 0 |
| 142 | 20240116 | 170500 | 34532410650 | 28350 | 28350 | 28350 | 28350 | 0 |
| 143 | 20240116 | 170400 | 34532410650 | 28350 | 28350 | 28350 | 28350 | 0 |
| 144 | 20240116 | 170300 | 34532410650 | 28350 | 28350 | 28350 | 28350 | 0 |
| 145 | 20240116 | 170200 | 34532410650 | 28350 | 28350 | 28350 | 28350 | 0 |
| 146 | 20240116 | 170100 | 34532410650 | 28350 | 28350 | 28350 | 28350 | 0 |
| 147 | 20240116 | 170000 | 34532410650 | 28350 | 28350 | 28350 | 28350 | 0 |
| 148 | 20240116 | 165900 | 34532410650 | 28350 | 28350 | 28350 | 28350 | 0 |
| 149 | 20240116 | 165800 | 34532410650 | 28350 | 28350 | 28350 | 28350 | 0 |
| 150 | 20240116 | 165700 | 34532410650 | 28350 | 28350 | 28350 | 28350 | 0 |
| 151 | 20240116 | 165600 | 34532410650 | 28350 | 28350 | 28350 | 28350 | 0 |
| 152 | 20240116 | 165500 | 34532410650 | 28350 | 28350 | 28350 | 28350 | 10555 |
| 153 | 20240116 | 165400 | 34532410650 | 28350 | 28350 | 28350 | 28350 | 0 |
| 154 | 20240116 | 165300 | 34532410650 | 28350 | 28350 | 28350 | 28350 | 0 |
| 155 | 20240116 | 165200 | 34532410650 | 28350 | 28350 | 28350 | 28350 | 0 |
| 156 | 20240116 | 165100 | 34532410650 | 28350 | 28350 | 28350 | 28350 | 0 |
| 157 | 20240116 | 165000 | 34532410650 | 28350 | 28350 | 28350 | 28350 | 0 |
| 158 | 20240116 | 164900 | 34532410650 | 28350 | 28350 | 28350 | 28350 | 0 |
| 159 | 20240116 | 164800 | 34532410650 | 28350 | 28350 | 28350 | 28350 | 0 |
| 160 | 20240116 | 164700 | 34532410650 | 28350 | 28350 | 28350 | 28350 | 0 |
| 161 | 20240116 | 164600 | 34532410650 | 28350 | 28350 | 28350 | 28350 | 0 |
| 162 | 20240116 | 164500 | 34532410650 | 28350 | 28350 | 28350 | 28350 | 0 |
| 163 | 20240116 | 164400 | 34532410650 | 28350 | 28350 | 28350 | 28350 | 0 |
| 164 | 20240116 | 164300 | 34532410650 | 28350 | 28350 | 28350 | 28350 | 0 |
| 165 | 20240116 | 164200 | 34532410650 | 28350 | 28350 | 28350 | 28350 | 0 |
| 166 | 20240116 | 164100 | 34532410650 | 28350 | 28350 | 28350 | 28350 | 0 |
| 167 | 20240116 | 164000 | 34532410650 | 28350 | 28350 | 28350 | 28350 | 0 |
| 168 | 20240116 | 163900 | 34532410650 | 28350 | 28350 | 28350 | 28350 | 0 |
| 169 | 20240116 | 163800 | 34532410650 | 28350 | 28350 | 28350 | 28350 | 0 |
| 170 | 20240116 | 163700 | 34532410650 | 28350 | 28350 | 28350 | 28350 | 0 |
| 171 | 20240116 | 163600 | 34532410650 | 28350 | 28350 | 28350 | 28350 | 0 |
| 172 | 20240116 | 163500 | 34532410650 | 28350 | 28350 | 28350 | 28350 | 0 |
| 173 | 20240116 | 163400 | 34532410650 | 28350 | 28350 | 28350 | 28350 | 0 |
| 174 | 20240116 | 163300 | 34532410650 | 28350 | 28350 | 28350 | 28350 | 0 |
| 175 | 20240116 | 163200 | 34532410650 | 28350 | 28350 | 28350 | 28350 | 0 |
| 176 | 20240116 | 163100 | 34532410650 | 28350 | 28350 | 28350 | 28350 | 0 |
| 177 | 20240116 | 163000 | 34532410650 | 28350 | 28350 | 28350 | 28350 | 0 |
| 178 | 20240116 | 162900 | 34532410650 | 28350 | 28350 | 28350 | 28350 | 0 |
| 179 | 20240116 | 162800 | 34532410650 | 28350 | 28350 | 28350 | 28350 | 0 |
| 180 | 20240116 | 162700 | 34532410650 | 28350 | 28350 | 28350 | 28350 | 0 |
| 181 | 20240116 | 162600 | 34532410650 | 28350 | 28350 | 28350 | 28350 | 0 |
| 182 | 20240116 | 162500 | 34532410650 | 28350 | 28350 | 28350 | 28350 | 10555 |
| 183 | 20240116 | 162400 | 34532410650 | 28350 | 28350 | 28350 | 28350 | 0 |
| 184 | 20240116 | 162300 | 34532410650 | 28350 | 28350 | 28350 | 28350 | 0 |
| 185 | 20240116 | 162200 | 34532410650 | 28350 | 28350 | 28350 | 28350 | 0 |
| 186 | 20240116 | 162100 | 34532410650 | 28350 | 28350 | 28350 | 28350 | 0 |
| 187 | 20240116 | 162000 | 34532410650 | 28350 | 28350 | 28350 | 28350 | 0 |
| 188 | 20240116 | 161900 | 34532410650 | 28350 | 28350 | 28350 | 28350 | 0 |
| 189 | 20240116 | 161800 | 34532410650 | 28350 | 28350 | 28350 | 28350 | 0 |
| 190 | 20240116 | 161700 | 34532410650 | 28350 | 28350 | 28350 | 28350 | 0 |
| 191 | 20240116 | 161600 | 34532410650 | 28350 | 28350 | 28350 | 28350 | 0 |
| 192 | 20240116 | 161500 | 34532410650 | 28350 | 28350 | 28350 | 28350 | 0 |
| 193 | 20240116 | 161400 | 34532410650 | 28350 | 28350 | 28350 | 28350 | 0 |
| 194 | 20240116 | 161300 | 34532410650 | 28350 | 28350 | 28350 | 28350 | 0 |
| 195 | 20240116 | 161200 | 34532410650 | 28350 | 28350 | 28350 | 28350 | 0 |
| 196 | 20240116 | 161100 | 34532410650 | 28350 | 28350 | 28350 | 28350 | 0 |
| 197 | 20240116 | 161000 | 34532410650 | 28350 | 28350 | 28350 | 28350 | 0 |
| 198 | 20240116 | 160900 | 34532410650 | 28350 | 28350 | 28350 | 28350 | 0 |
| 199 | 20240116 | 160800 | 34532410650 | 28350 | 28350 | 28350 | 28350 | 0 |
| 200 | 20240116 | 160700 | 34532410650 | 28350 | 28350 | 28350 | 28350 | 0 |
| 201 | 20240116 | 160600 | 34532410650 | 28350 | 28350 | 28350 | 28350 | 0 |
| 202 | 20240116 | 160500 | 34532410650 | 28350 | 28350 | 28350 | 28350 | 0 |
| 203 | 20240116 | 160400 | 34532410650 | 28350 | 28350 | 28350 | 28350 | 0 |
| 204 | 20240116 | 160300 | 34532410650 | 28350 | 28350 | 28350 | 28350 | 0 |
| 205 | 20240116 | 160200 | 34532410650 | 28350 | 28350 | 28350 | 28350 | 0 |
| 206 | 20240116 | 160100 | 34532410650 | 28350 | 28350 | 28350 | 28350 | 0 |
| 207 | 20240116 | 160000 | 34532410650 | 28350 | 28350 | 28350 | 28350 | 0 |
| 208 | 20240116 | 155900 | 34532410650 | 28350 | 28350 | 28350 | 28350 | 0 |
| 209 | 20240116 | 155800 | 34532410650 | 28350 | 28350 | 28350 | 28350 | 0 |
| 210 | 20240116 | 155700 | 34532410650 | 28350 | 28350 | 28350 | 28350 | 0 |
| 211 | 20240116 | 155600 | 34532410650 | 28350 | 28350 | 28350 | 28350 | 0 |
| 212 | 20240116 | 155500 | 34532410650 | 28350 | 28350 | 28350 | 28350 | 10555 |
| 213 | 20240116 | 155400 | 34532410650 | 28350 | 28350 | 28350 | 28350 | 0 |
| 214 | 20240116 | 155300 | 34532410650 | 28350 | 28350 | 28350 | 28350 | 0 |
| 215 | 20240116 | 155200 | 34532410650 | 28350 | 28350 | 28350 | 28350 | 0 |
| 216 | 20240116 | 155100 | 34532410650 | 28350 | 28350 | 28350 | 28350 | 0 |
| 217 | 20240116 | 155000 | 34532410650 | 28350 | 28350 | 28350 | 28350 | 0 |
| 218 | 20240116 | 154900 | 34532410650 | 28350 | 28350 | 28350 | 28350 | 0 |
| 219 | 20240116 | 154800 | 34532410650 | 28350 | 28350 | 28350 | 28350 | 0 |
| 220 | 20240116 | 154700 | 34532410650 | 28350 | 28350 | 28350 | 28350 | 0 |
| 221 | 20240116 | 154600 | 34532410650 | 28350 | 28350 | 28350 | 28350 | 0 |
| 222 | 20240116 | 154500 | 34532410650 | 28350 | 28350 | 28350 | 28350 | 0 |
| 223 | 20240116 | 154400 | 34532410650 | 28350 | 28350 | 28350 | 28350 | 0 |
| 224 | 20240116 | 154300 | 34532410650 | 28350 | 28350 | 28350 | 28350 | 0 |
| 225 | 20240116 | 154200 | 34532410650 | 28350 | 28350 | 28350 | 28350 | 0 |
| 226 | 20240116 | 154100 | 34532410650 | 28350 | 28350 | 28350 | 28350 | 0 |
| 227 | 20240116 | 154000 | 34532410650 | 28350 | 28350 | 28350 | 28350 | 0 |
| 228 | 20240116 | 153900 | 34532410650 | 28350 | 28350 | 28350 | 28350 | 0 |
| 229 | 20240116 | 153800 | 34532410650 | 28350 | 28350 | 28350 | 28350 | 0 |
| 230 | 20240116 | 153700 | 34532410650 | 28350 | 28350 | 28350 | 28350 | 0 |
| 231 | 20240116 | 153600 | 34532410650 | 28350 | 28350 | 28350 | 28350 | 0 |
| 232 | 20240116 | 153500 | 34532410650 | 28350 | 28350 | 28350 | 28350 | 0 |
| 233 | 20240116 | 153400 | 34532410650 | 28350 | 28350 | 28350 | 28350 | 0 |
| 234 | 20240116 | 153300 | 34532410650 | 28350 | 28350 | 28350 | 28350 | 0 |
| 235 | 20240116 | 153200 | 34532410650 | 28350 | 28350 | 28350 | 28350 | 0 |
| 236 | 20240116 | 153100 | 34532410650 | 28350 | 28350 | 28350 | 28350 | 0 |
| 237 | 20240116 | 153000 | 34532410650 | 28350 | 28350 | 28350 | 28350 | 10555 |
| 238 | 20240116 | 152900 | 34233176400 | 28350 | 28350 | 28350 | 28350 | 0 |
| 239 | 20240116 | 152800 | 34233176400 | 28350 | 28350 | 28350 | 28350 | 0 |
| 240 | 20240116 | 152700 | 34233176400 | 28350 | 28350 | 28350 | 28350 | 0 |
| 241 | 20240116 | 152600 | 34233176400 | 28350 | 28350 | 28350 | 28350 | 0 |
| 242 | 20240116 | 152500 | 34233176400 | 28350 | 28350 | 28350 | 28350 | 0 |
| 243 | 20240116 | 152400 | 34233176400 | 28350 | 28350 | 28350 | 28350 | 0 |
| 244 | 20240116 | 152300 | 34233176400 | 28350 | 28350 | 28350 | 28350 | 0 |
| 245 | 20240116 | 152200 | 34233176400 | 28350 | 28350 | 28350 | 28350 | 0 |
| 246 | 20240116 | 152100 | 34233176400 | 28350 | 28350 | 28350 | 28350 | 0 |
| 247 | 20240116 | 152000 | 34233176400 | 28350 | 28350 | 28350 | 28350 | 0 |
| 248 | 20240116 | 151900 | 34233176400 | 28350 | 28400 | 28450 | 28350 | 2352 |
| 249 | 20240116 | 151800 | 34166392850 | 28450 | 28450 | 28500 | 28350 | 2276 |
| 250 | 20240116 | 151700 | 34101727300 | 28500 | 28550 | 28550 | 28450 | 1502 |
| 251 | 20240116 | 151600 | 34058923450 | 28550 | 28500 | 28550 | 28450 | 796 |
| 252 | 20240116 | 151500 | 34036231900 | 28450 | 28450 | 28500 | 28400 | 2183 |
| 253 | 20240116 | 151400 | 33974149300 | 28450 | 28450 | 28500 | 28450 | 641 |
| 254 | 20240116 | 151300 | 33955910300 | 28450 | 28500 | 28500 | 28450 | 774 |
| 255 | 20240116 | 151200 | 33933886900 | 28500 | 28500 | 28500 | 28450 | 8256 |
| 256 | 20240116 | 151100 | 33698748900 | 28550 | 28650 | 28650 | 28500 | 1446 |
| 257 | 20240116 | 151000 | 33657448050 | 28650 | 28650 | 28700 | 28650 | 1112 |
| 258 | 20240116 | 150900 | 33625587450 | 28650 | 28600 | 28700 | 28600 | 1680 |
| 259 | 20240116 | 150800 | 33577474300 | 28600 | 28550 | 28600 | 28500 | 3060 |
| 260 | 20240116 | 150700 | 33490053100 | 28550 | 28550 | 28600 | 28500 | 3677 |
| 261 | 20240116 | 150600 | 33385072750 | 28500 | 28550 | 28600 | 28500 | 4292 |
| 262 | 20240116 | 150500 | 33262552750 | 28550 | 28600 | 28600 | 28550 | 2024 |
| 263 | 20240116 | 150400 | 33204757650 | 28600 | 28550 | 28600 | 28550 | 457 |
| 264 | 20240116 | 150300 | 33191688550 | 28600 | 28550 | 28600 | 28500 | 6287 |
| 265 | 20240116 | 150200 | 33012219650 | 28550 | 28500 | 28600 | 28500 | 3070 |
| 266 | 20240116 | 150100 | 32924609450 | 28500 | 28600 | 28650 | 28500 | 2270 |
| 267 | 20240116 | 150000 | 32859742800 | 28600 | 28750 | 28750 | 28600 | 2819 |
| 268 | 20240116 | 145900 | 32779019100 | 28750 | 28800 | 28800 | 28650 | 2283 |
| 269 | 20240116 | 145800 | 32713432150 | 28800 | 28800 | 28850 | 28750 | 1292 |
| 270 | 20240116 | 145700 | 32676200350 | 28850 | 28900 | 28900 | 28750 | 1533 |
| 271 | 20240116 | 145600 | 32631963350 | 28900 | 28900 | 28900 | 28850 | 1835 |
| 272 | 20240116 | 145500 | 32578955350 | 28950 | 28800 | 28950 | 28800 | 2775 |
| 273 | 20240116 | 145400 | 32498922900 | 28800 | 28550 | 28800 | 28550 | 7193 |
| 274 | 20240116 | 145300 | 32292483700 | 28600 | 28600 | 28600 | 28550 | 872 |
| 275 | 20240116 | 145200 | 32267550550 | 28550 | 28700 | 28700 | 28550 | 5294 |
| 276 | 20240116 | 145100 | 32115931450 | 28700 | 28700 | 28750 | 28700 | 1017 |
| 277 | 20240116 | 145000 | 32086702400 | 28750 | 28700 | 28750 | 28700 | 1918 |
| 278 | 20240116 | 144900 | 32031626000 | 28700 | 28700 | 28750 | 28700 | 2093 |
| 279 | 20240116 | 144800 | 31971518100 | 28750 | 28850 | 28850 | 28750 | 1966 |
| 280 | 20240116 | 144700 | 31914897150 | 28850 | 28900 | 28950 | 28850 | 4449 |
| 281 | 20240116 | 144600 | 31786342850 | 28900 | 28850 | 28950 | 28850 | 7741 |
| 282 | 20240116 | 144500 | 31562519500 | 28850 | 28800 | 28850 | 28800 | 2656 |
| 283 | 20240116 | 144400 | 31485941600 | 28800 | 28650 | 28850 | 28650 | 6406 |
| 284 | 20240116 | 144300 | 31301535900 | 28700 | 28650 | 28700 | 28650 | 1470 |
| 285 | 20240116 | 144200 | 31259379850 | 28700 | 28650 | 28700 | 28600 | 856 |
| 286 | 20240116 | 144100 | 31234838400 | 28650 | 28650 | 28650 | 28550 | 957 |
| 287 | 20240116 | 144000 | 31207426900 | 28650 | 28700 | 28750 | 28550 | 4632 |
| 288 | 20240116 | 143900 | 31074536500 | 28700 | 28600 | 28700 | 28550 | 1303 |
| 289 | 20240116 | 143800 | 31037224300 | 28500 | 28600 | 28600 | 28500 | 1337 |
| 290 | 20240116 | 143700 | 30999016700 | 28600 | 28500 | 28600 | 28450 | 1074 |
| 291 | 20240116 | 143600 | 30968388000 | 28500 | 28550 | 28600 | 28500 | 3573 |
| 292 | 20240116 | 143500 | 30866267800 | 28550 | 28550 | 28550 | 28550 | 843 |
| 293 | 20240116 | 143400 | 30842200150 | 28600 | 28550 | 28600 | 28500 | 1100 |
| 294 | 20240116 | 143300 | 30810790800 | 28600 | 28550 | 28600 | 28550 | 1598 |
| 295 | 20240116 | 143200 | 30765121050 | 28600 | 28500 | 28650 | 28500 | 2319 |
| 296 | 20240116 | 143100 | 30698854250 | 28500 | 28350 | 28500 | 28350 | 3436 |
| 297 | 20240116 | 143000 | 30601280800 | 28350 | 28300 | 28350 | 28300 | 412 |
| 298 | 20240116 | 142900 | 30589602100 | 28350 | 28300 | 28350 | 28300 | 164 |
| 299 | 20240116 | 142800 | 30584957050 | 28350 | 28300 | 28350 | 28250 | 2987 |
| 300 | 20240116 | 142700 | 30500503600 | 28300 | 28300 | 28350 | 28250 | 2060 |
| 301 | 20240116 | 142600 | 30442208100 | 28300 | 28350 | 28350 | 28300 | 1721 |
| 302 | 20240116 | 142500 | 30393476000 | 28350 | 28400 | 28400 | 28300 | 812 |
| 303 | 20240116 | 142400 | 30370461600 | 28400 | 28400 | 28400 | 28350 | 1269 |
| 304 | 20240116 | 142300 | 30334462000 | 28400 | 28400 | 28400 | 28350 | 826 |
| 305 | 20240116 | 142200 | 30311022150 | 28400 | 28400 | 28400 | 28350 | 1038 |
| 306 | 20240116 | 142100 | 30281543450 | 28400 | 28300 | 28400 | 28250 | 3180 |
| 307 | 20240116 | 142000 | 30191390750 | 28300 | 28300 | 28300 | 28300 | 1958 |
| 308 | 20240116 | 141900 | 30135979350 | 28300 | 28250 | 28300 | 28250 | 565 |
| 309 | 20240116 | 141800 | 30119996600 | 28250 | 28300 | 28300 | 28250 | 1160 |
| 310 | 20240116 | 141700 | 30087213250 | 28250 | 28350 | 28350 | 28250 | 1034 |
| 311 | 20240116 | 141600 | 30057970100 | 28350 | 28300 | 28350 | 28300 | 1068 |
| 312 | 20240116 | 141500 | 30027742500 | 28300 | 28350 | 28350 | 28300 | 466 |
| 313 | 20240116 | 141400 | 30014539700 | 28350 | 28350 | 28350 | 28350 | 887 |
| 314 | 20240116 | 141300 | 29989393250 | 28350 | 28350 | 28350 | 28350 | 119 |
| 315 | 20240116 | 141200 | 29986019600 | 28300 | 28300 | 28350 | 28300 | 3386 |
| 316 | 20240116 | 141100 | 29890194550 | 28350 | 28350 | 28400 | 28300 | 661 |
| 317 | 20240116 | 141000 | 29871454550 | 28400 | 28450 | 28450 | 28400 | 269 |
| 318 | 20240116 | 140900 | 29863811200 | 28400 | 28400 | 28400 | 28200 | 2361 |
| 319 | 20240116 | 140800 | 29796776900 | 28200 | 28300 | 28400 | 28200 | 12727 |
| 320 | 20240116 | 140700 | 29437216500 | 28300 | 28350 | 28400 | 28300 | 1874 |
| 321 | 20240116 | 140600 | 29384087150 | 28400 | 28400 | 28400 | 28350 | 526 |
| 322 | 20240116 | 140500 | 29369155050 | 28400 | 28400 | 28400 | 28350 | 434 |
| 323 | 20240116 | 140400 | 29356829600 | 28350 | 28400 | 28400 | 28350 | 505 |
| 324 | 20240116 | 140300 | 29342509500 | 28450 | 28400 | 28450 | 28400 | 800 |
| 325 | 20240116 | 140200 | 29319786950 | 28400 | 28400 | 28400 | 28350 | 852 |
| 326 | 20240116 | 140100 | 29295616250 | 28400 | 28450 | 28450 | 28400 | 1085 |
| 327 | 20240116 | 140000 | 29264784450 | 28400 | 28450 | 28500 | 28400 | 2821 |
| 328 | 20240116 | 135900 | 29184524900 | 28500 | 28450 | 28500 | 28450 | 1270 |
| 329 | 20240116 | 135800 | 29148389600 | 28450 | 28550 | 28550 | 28450 | 2335 |
| 330 | 20240116 | 135700 | 29081817650 | 28550 | 28600 | 28650 | 28550 | 3159 |
| 331 | 20240116 | 135600 | 28991489000 | 28650 | 28650 | 28700 | 28600 | 1721 |
| 332 | 20240116 | 135500 | 28942165450 | 28650 | 28700 | 28750 | 28650 | 1864 |
| 333 | 20240116 | 135400 | 28888665200 | 28700 | 28750 | 28750 | 28700 | 118 |
| 334 | 20240116 | 135300 | 28885275200 | 28750 | 28750 | 28750 | 28700 | 247 |
| 335 | 20240116 | 135200 | 28878174800 | 28750 | 28750 | 28750 | 28700 | 331 |
| 336 | 20240116 | 135100 | 28868663050 | 28750 | 28750 | 28750 | 28700 | 894 |
| 337 | 20240116 | 135000 | 28842972200 | 28750 | 28750 | 28750 | 28700 | 1571 |
| 338 | 20240116 | 134900 | 28797874300 | 28800 | 28700 | 28800 | 28700 | 2101 |
| 339 | 20240116 | 134800 | 28737481100 | 28700 | 28700 | 28750 | 28700 | 1360 |
| 340 | 20240116 | 134700 | 28698386950 | 28700 | 28750 | 28750 | 28700 | 987 |
| 341 | 20240116 | 134600 | 28670034300 | 28750 | 28700 | 28800 | 28700 | 2641 |
| 342 | 20240116 | 134500 | 28594137300 | 28700 | 28600 | 28700 | 28600 | 6372 |
| 343 | 20240116 | 134400 | 28411555350 | 28600 | 28600 | 28600 | 28550 | 1628 |
| 344 | 20240116 | 134300 | 28364999800 | 28600 | 28550 | 28600 | 28550 | 1935 |
| 345 | 20240116 | 134200 | 28309702750 | 28550 | 28500 | 28550 | 28500 | 1370 |
| 346 | 20240116 | 134100 | 28270606200 | 28500 | 28400 | 28500 | 28400 | 718 |
| 347 | 20240116 | 134000 | 28250163950 | 28450 | 28450 | 28450 | 28400 | 367 |
| 348 | 20240116 | 133900 | 28239737250 | 28450 | 28350 | 28450 | 28350 | 950 |
| 349 | 20240116 | 133800 | 28212732800 | 28400 | 28400 | 28400 | 28350 | 4 |
| 350 | 20240116 | 133700 | 28212619250 | 28400 | 28350 | 28400 | 28300 | 1545 |
| 351 | 20240116 | 133600 | 28168861400 | 28350 | 28350 | 28400 | 28350 | 1068 |
| 352 | 20240116 | 133500 | 28138583550 | 28400 | 28400 | 28400 | 28350 | 178 |
| 353 | 20240116 | 133400 | 28133529850 | 28400 | 28350 | 28400 | 28350 | 254 |
| 354 | 20240116 | 133300 | 28126328700 | 28400 | 28400 | 28400 | 28350 | 385 |
| 355 | 20240116 | 133200 | 28115406000 | 28400 | 28350 | 28400 | 28350 | 163 |
| 356 | 20240116 | 133100 | 28110780400 | 28400 | 28350 | 28400 | 28350 | 209 |
| 357 | 20240116 | 133000 | 28104855200 | 28350 | 28400 | 28400 | 28250 | 626 |
| 358 | 20240116 | 132900 | 28087140200 | 28400 | 28250 | 28400 | 28250 | 326 |
| 359 | 20240116 | 132800 | 28077892800 | 28300 | 28350 | 28350 | 28250 | 792 |
| 360 | 20240116 | 132700 | 28055488800 | 28400 | 28400 | 28400 | 28350 | 136 |
| 361 | 20240116 | 132600 | 28051627550 | 28300 | 28400 | 28400 | 28300 | 1980 |
| 362 | 20240116 | 132500 | 27995540500 | 28400 | 28450 | 28450 | 28400 | 289 |
| 363 | 20240116 | 132400 | 27987332850 | 28450 | 28450 | 28450 | 28450 | 480 |
| 364 | 20240116 | 132300 | 27973676850 | 28450 | 28400 | 28450 | 28400 | 117 |
| 365 | 20240116 | 132200 | 27970352950 | 28400 | 28450 | 28500 | 28400 | 528 |
| 366 | 20240116 | 132100 | 27955333650 | 28450 | 28450 | 28450 | 28450 | 285 |
| 367 | 20240116 | 132000 | 27947225400 | 28450 | 28450 | 28450 | 28450 | 187 |
| 368 | 20240116 | 131900 | 27941905250 | 28450 | 28400 | 28450 | 28400 | 418 |
| 369 | 20240116 | 131800 | 27930027650 | 28450 | 28400 | 28450 | 28350 | 1015 |
| 370 | 20240116 | 131700 | 27901221850 | 28400 | 28450 | 28450 | 28400 | 153 |
| 371 | 20240116 | 131600 | 27896871700 | 28450 | 28400 | 28500 | 28400 | 2843 |
| 372 | 20240116 | 131500 | 27815906400 | 28400 | 28450 | 28500 | 28100 | 3535 |
| 373 | 20240116 | 131400 | 27715748550 | 28500 | 28550 | 28600 | 28500 | 1754 |
| 374 | 20240116 | 131300 | 27665715750 | 28550 | 28500 | 28600 | 28500 | 2116 |
| 375 | 20240116 | 131200 | 27605247850 | 28600 | 28500 | 28600 | 28450 | 3791 |
| 376 | 20240116 | 131100 | 27497053650 | 28500 | 28450 | 28500 | 28400 | 974 |
| 377 | 20240116 | 131000 | 27469335600 | 28400 | 28400 | 28450 | 28400 | 380 |
| 378 | 20240116 | 130900 | 27458532450 | 28400 | 28450 | 28450 | 28400 | 1538 |
| 379 | 20240116 | 130800 | 27414802100 | 28400 | 28350 | 28450 | 28350 | 2409 |
| 380 | 20240116 | 130700 | 27346434050 | 28350 | 28150 | 28350 | 28150 | 3376 |
| 381 | 20240116 | 130600 | 27250894200 | 28100 | 28150 | 28300 | 28100 | 274 |
| 382 | 20240116 | 130500 | 27243178800 | 28150 | 28150 | 28150 | 28100 | 1060 |
| 383 | 20240116 | 130400 | 27213359950 | 28100 | 28150 | 28150 | 28100 | 122 |
| 384 | 20240116 | 130300 | 27209928050 | 28150 | 28250 | 28250 | 28150 | 1521 |
| 385 | 20240116 | 130200 | 27167088750 | 28250 | 28300 | 28300 | 28200 | 376 |
| 386 | 20240116 | 130100 | 27156463150 | 28300 | 28300 | 28350 | 28300 | 1046 |
| 387 | 20240116 | 130000 | 27126845250 | 28300 | 28300 | 28350 | 28150 | 1535 |
| 388 | 20240116 | 125900 | 27083490650 | 28300 | 28250 | 28350 | 28250 | 1042 |
| 389 | 20240116 | 125800 | 27054017050 | 28250 | 28250 | 28250 | 28250 | 181 |
| 390 | 20240116 | 125700 | 27048903800 | 28200 | 28150 | 28250 | 28150 | 1325 |
| 391 | 20240116 | 125600 | 27011525400 | 28150 | 28100 | 28150 | 28100 | 258 |
| 392 | 20240116 | 125500 | 27004263000 | 28150 | 28100 | 28150 | 28050 | 301 |
| 393 | 20240116 | 125400 | 26995799800 | 28150 | 28100 | 28150 | 28100 | 779 |
| 394 | 20240116 | 125300 | 26973877300 | 28050 | 28100 | 28100 | 28050 | 417 |
| 395 | 20240116 | 125200 | 26962170350 | 28050 | 28050 | 28100 | 28050 | 789 |
| 396 | 20240116 | 125100 | 26940038700 | 28050 | 28050 | 28100 | 28050 | 386 |
| 397 | 20240116 | 125000 | 26929207150 | 28000 | 28050 | 28050 | 28000 | 942 |
| 398 | 20240116 | 124900 | 26902795600 | 28000 | 28050 | 28100 | 28000 | 287 |
| 399 | 20240116 | 124800 | 26894747100 | 28050 | 28050 | 28050 | 28000 | 858 |
| 400 | 20240116 | 124700 | 26870694800 | 28100 | 28150 | 28150 | 27950 | 10411 |
| 401 | 20240116 | 124600 | 26579035450 | 28150 | 28200 | 28200 | 28100 | 3374 |
| 402 | 20240116 | 124500 | 26484104900 | 28200 | 28200 | 28200 | 28150 | 681 |
| 403 | 20240116 | 124400 | 26464920450 | 28200 | 28200 | 28250 | 28150 | 1284 |
| 404 | 20240116 | 124300 | 26428711300 | 28200 | 28250 | 28250 | 28200 | 1555 |
| 405 | 20240116 | 124200 | 26384820350 | 28250 | 28300 | 28400 | 28250 | 424 |
| 406 | 20240116 | 124100 | 26372821750 | 28250 | 28250 | 28300 | 28200 | 1220 |
| 407 | 20240116 | 124000 | 26338366250 | 28250 | 28150 | 28250 | 28150 | 1237 |
| 408 | 20240116 | 123900 | 26303448200 | 28250 | 28150 | 28250 | 28050 | 2635 |
| 409 | 20240116 | 123800 | 26229391450 | 28050 | 28300 | 28300 | 28050 | 4075 |
| 410 | 20240116 | 123700 | 26114718950 | 28300 | 28300 | 28350 | 28300 | 480 |
| 411 | 20240116 | 123600 | 26101128800 | 28300 | 28450 | 28500 | 28300 | 836 |
| 412 | 20240116 | 123500 | 26077416150 | 28350 | 28300 | 28350 | 28300 | 412 |
| 413 | 20240116 | 123400 | 26065746850 | 28300 | 28400 | 28400 | 28300 | 1660 |
| 414 | 20240116 | 123300 | 26018705450 | 28400 | 28350 | 28500 | 28350 | 1563 |
| 415 | 20240116 | 123200 | 25974320900 | 28350 | 28350 | 28400 | 28350 | 344 |
| 416 | 20240116 | 123100 | 25964564350 | 28350 | 28300 | 28350 | 28300 | 310 |
| 417 | 20240116 | 123000 | 25955783800 | 28300 | 28400 | 28400 | 28250 | 755 |
| 418 | 20240116 | 122900 | 25934390500 | 28250 | 28400 | 28400 | 28250 | 3268 |
| 419 | 20240116 | 122800 | 25841885600 | 28350 | 28450 | 28500 | 28350 | 2324 |
| 420 | 20240116 | 122700 | 25775820700 | 28450 | 28500 | 28550 | 28450 | 1601 |
| 421 | 20240116 | 122600 | 25730192450 | 28500 | 28400 | 28500 | 28400 | 4034 |
| 422 | 20240116 | 122500 | 25615316700 | 28400 | 28400 | 28450 | 28350 | 789 |
| 423 | 20240116 | 122400 | 25592911100 | 28450 | 28350 | 28450 | 28300 | 3304 |
| 424 | 20240116 | 122300 | 25499021050 | 28350 | 28350 | 28350 | 28300 | 636 |
| 425 | 20240116 | 122200 | 25480997250 | 28300 | 28350 | 28350 | 28300 | 427 |
| 426 | 20240116 | 122100 | 25468899800 | 28350 | 28350 | 28350 | 28250 | 1166 |
| 427 | 20240116 | 122000 | 25435873050 | 28350 | 28400 | 28400 | 28300 | 3620 |
| 428 | 20240116 | 121900 | 25333322500 | 28400 | 28400 | 28450 | 28350 | 1447 |
| 429 | 20240116 | 121800 | 25292231500 | 28400 | 28300 | 28400 | 28250 | 3657 |
| 430 | 20240116 | 121700 | 25188694500 | 28300 | 28300 | 28300 | 28250 | 478 |
| 431 | 20240116 | 121600 | 25175178400 | 28250 | 28200 | 28300 | 28200 | 199 |
| 432 | 20240116 | 121500 | 25169550800 | 28200 | 28150 | 28300 | 28100 | 881 |
| 433 | 20240116 | 121400 | 25144673350 | 28300 | 28250 | 28300 | 28100 | 2542 |
| 434 | 20240116 | 121300 | 25073082050 | 28200 | 28200 | 28250 | 28200 | 354 |
| 435 | 20240116 | 121200 | 25063083300 | 28200 | 28100 | 28250 | 28100 | 941 |
| 436 | 20240116 | 121100 | 25036552550 | 28150 | 28200 | 28250 | 28150 | 1020 |
| 437 | 20240116 | 121000 | 25007802350 | 28200 | 28350 | 28350 | 28200 | 1078 |
| 438 | 20240116 | 120900 | 24977393250 | 28350 | 28350 | 28400 | 28150 | 2373 |
| 439 | 20240116 | 120800 | 24910396650 | 28200 | 28150 | 28400 | 28150 | 4709 |
| 440 | 20240116 | 120700 | 24777338400 | 28150 | 28100 | 28150 | 28100 | 223 |
| 441 | 20240116 | 120600 | 24771062350 | 28100 | 27900 | 28150 | 27900 | 3590 |
| 442 | 20240116 | 120500 | 24670558300 | 27850 | 27900 | 27950 | 27850 | 5372 |
| 443 | 20240116 | 120400 | 24520797500 | 27950 | 28000 | 28050 | 27900 | 1971 |
| 444 | 20240116 | 120300 | 24465648350 | 28050 | 27900 | 28050 | 27850 | 3643 |
| 445 | 20240116 | 120200 | 24363804650 | 27900 | 28000 | 28000 | 27900 | 1807 |
| 446 | 20240116 | 120100 | 24313296150 | 28000 | 28250 | 28250 | 28000 | 6379 |
| 447 | 20240116 | 120000 | 24134055250 | 28200 | 28050 | 28200 | 28000 | 3350 |
| 448 | 20240116 | 115900 | 24039903300 | 28000 | 27950 | 28100 | 27950 | 4609 |
| 449 | 20240116 | 115800 | 23910861400 | 27950 | 28050 | 28100 | 27950 | 4861 |
| 450 | 20240116 | 115700 | 23774578100 | 28050 | 27950 | 28100 | 27900 | 5099 |
| 451 | 20240116 | 115600 | 23631776550 | 27900 | 27900 | 27900 | 27800 | 1891 |
| 452 | 20240116 | 115500 | 23579064200 | 27900 | 27750 | 27900 | 27700 | 1787 |
| 453 | 20240116 | 115400 | 23529349850 | 27750 | 27750 | 27800 | 27600 | 5148 |
| 454 | 20240116 | 115300 | 23386697500 | 27750 | 27750 | 27750 | 27550 | 4023 |
| 455 | 20240116 | 115200 | 23275253250 | 27700 | 27450 | 27750 | 27250 | 31667 |
| 456 | 20240116 | 115100 | 22405511250 | 27300 | 27500 | 27700 | 27300 | 32811 |
| 457 | 20240116 | 115000 | 21504299250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 458 | 20240116 | 114900 | 21504299250 | 27500 | 27700 | 27700 | 27500 | 18804 |
| 459 | 20240116 | 114800 | 20987144250 | 27500 | 27800 | 27800 | 27500 | 17527 |
| 460 | 20240116 | 114700 | 20502980950 | 27800 | 27700 | 27950 | 27700 | 17980 |
| 461 | 20240116 | 114600 | 20004756550 | 27700 | 27750 | 27850 | 27700 | 2443 |
| 462 | 20240116 | 114500 | 19936980600 | 27750 | 27900 | 27950 | 27600 | 14782 |
| 463 | 20240116 | 114400 | 19527092500 | 27900 | 28000 | 28000 | 27900 | 2623 |
| 464 | 20240116 | 114300 | 19453865400 | 28000 | 27900 | 28200 | 27900 | 4947 |
| 465 | 20240116 | 114200 | 19314845500 | 27850 | 27850 | 27950 | 27800 | 20378 |
| 466 | 20240116 | 114100 | 18747324400 | 27900 | 27900 | 27950 | 27800 | 1913 |
| 467 | 20240116 | 114000 | 18694001100 | 27950 | 27750 | 27950 | 27750 | 10370 |
| 468 | 20240116 | 113900 | 18405086450 | 27800 | 28100 | 28100 | 27750 | 10618 |
| 469 | 20240116 | 113800 | 18109139850 | 28100 | 28250 | 28250 | 28050 | 5257 |
| 470 | 20240116 | 113700 | 17961277800 | 28250 | 28100 | 28300 | 28000 | 2164 |
| 471 | 20240116 | 113600 | 17900396400 | 28000 | 28050 | 28150 | 27800 | 46593 |
| 472 | 20240116 | 113500 | 16596867000 | 28050 | 28300 | 28300 | 28050 | 19158 |
| 473 | 20240116 | 113400 | 16057238300 | 28300 | 28200 | 28350 | 28200 | 3276 |
| 474 | 20240116 | 113300 | 15964675050 | 28250 | 28300 | 28300 | 28200 | 4670 |
| 475 | 20240116 | 113200 | 15832716400 | 28250 | 28500 | 28500 | 28250 | 10851 |
| 476 | 20240116 | 113100 | 15525069350 | 28500 | 28400 | 28500 | 28400 | 298 |
| 477 | 20240116 | 113000 | 15516589450 | 28400 | 28550 | 28550 | 28400 | 4580 |
| 478 | 20240116 | 112900 | 15386184300 | 28550 | 28550 | 28550 | 28500 | 493 |
| 479 | 20240116 | 112800 | 15372114150 | 28500 | 28550 | 28550 | 28500 | 737 |
| 480 | 20240116 | 112700 | 15351088750 | 28450 | 28450 | 28500 | 28450 | 710 |
| 481 | 20240116 | 112600 | 15330871350 | 28500 | 28500 | 28550 | 28450 | 665 |
| 482 | 20240116 | 112500 | 15311926150 | 28500 | 28500 | 28500 | 28450 | 2099 |
| 483 | 20240116 | 112400 | 15252120000 | 28450 | 28450 | 28500 | 28400 | 573 |
| 484 | 20240116 | 112300 | 15235819050 | 28400 | 28450 | 28500 | 28400 | 508 |
| 485 | 20240116 | 112200 | 15221372350 | 28450 | 28450 | 28500 | 28400 | 1286 |
| 486 | 20240116 | 112100 | 15184774900 | 28500 | 28550 | 28600 | 28400 | 6145 |
| 487 | 20240116 | 112000 | 15009806650 | 28550 | 28550 | 28600 | 28550 | 589 |
| 488 | 20240116 | 111900 | 14992982650 | 28550 | 28600 | 28600 | 28550 | 1312 |
| 489 | 20240116 | 111800 | 14955505600 | 28600 | 28550 | 28600 | 28500 | 523 |
| 490 | 20240116 | 111700 | 14940578300 | 28550 | 28650 | 28650 | 28500 | 1159 |
| 491 | 20240116 | 111600 | 14907495450 | 28650 | 28500 | 28650 | 28500 | 2184 |
| 492 | 20240116 | 111500 | 14845176650 | 28550 | 28550 | 28650 | 28450 | 2847 |
| 493 | 20240116 | 111400 | 14763941300 | 28550 | 28600 | 28600 | 28450 | 12338 |
| 494 | 20240116 | 111300 | 14412200650 | 28600 | 28650 | 28700 | 28550 | 6197 |
| 495 | 20240116 | 111200 | 14234948450 | 28650 | 28750 | 28750 | 28600 | 4220 |
| 496 | 20240116 | 111100 | 14113932400 | 28700 | 28700 | 28750 | 28650 | 805 |
| 497 | 20240116 | 111000 | 14090838750 | 28750 | 28600 | 28750 | 28600 | 1660 |
| 498 | 20240116 | 110900 | 14043283050 | 28650 | 28750 | 28750 | 28600 | 7124 |
| 499 | 20240116 | 110800 | 13839033600 | 28750 | 28750 | 28750 | 28700 | 1231 |
| 500 | 20240116 | 110700 | 13803690750 | 28750 | 28750 | 28800 | 28700 | 1016 |
| 501 | 20240116 | 110600 | 13774478450 | 28800 | 28800 | 28850 | 28750 | 822 |
| 502 | 20240116 | 110500 | 13750824850 | 28800 | 28850 | 28850 | 28800 | 265 |
| 503 | 20240116 | 110400 | 13743190000 | 28850 | 28800 | 28850 | 28800 | 558 |
| 504 | 20240116 | 110300 | 13727118950 | 28800 | 28800 | 28900 | 28700 | 6396 |
| 505 | 20240116 | 110200 | 13543114450 | 28800 | 28800 | 28800 | 28750 | 2645 |
| 506 | 20240116 | 110100 | 13467022700 | 28850 | 28950 | 28950 | 28800 | 2757 |
| 507 | 20240116 | 110000 | 13387368800 | 28900 | 28900 | 28950 | 28900 | 745 |
| 508 | 20240116 | 105900 | 13365806700 | 28900 | 29000 | 29000 | 28900 | 186 |
| 509 | 20240116 | 105800 | 13360420900 | 28950 | 29000 | 29000 | 28900 | 2404 |
| 510 | 20240116 | 105700 | 13290834100 | 28950 | 29050 | 29050 | 28950 | 838 |
| 511 | 20240116 | 105600 | 13266531050 | 29050 | 29000 | 29050 | 29000 | 664 |
| 512 | 20240116 | 105500 | 13247244400 | 29050 | 29000 | 29100 | 29000 | 2492 |
| 513 | 20240116 | 105400 | 13174851550 | 29000 | 29050 | 29050 | 28950 | 1645 |
| 514 | 20240116 | 105300 | 13127148900 | 29050 | 29050 | 29050 | 29000 | 173 |
| 515 | 20240116 | 105200 | 13122127650 | 29050 | 29050 | 29050 | 29000 | 498 |
| 516 | 20240116 | 105100 | 13107661150 | 29050 | 29100 | 29100 | 29000 | 2594 |
| 517 | 20240116 | 105000 | 13032344550 | 29100 | 29050 | 29100 | 29000 | 3725 |
| 518 | 20240116 | 104900 | 12924132050 | 29050 | 29050 | 29100 | 29000 | 8229 |
| 519 | 20240116 | 104800 | 12685079600 | 29050 | 29000 | 29100 | 28850 | 7534 |
| 520 | 20240116 | 104700 | 12466843950 | 29000 | 29050 | 29200 | 29000 | 13785 |
| 521 | 20240116 | 104600 | 12065847000 | 29050 | 28950 | 29050 | 28850 | 2515 |
| 522 | 20240116 | 104500 | 11992965650 | 28950 | 28900 | 28950 | 28850 | 818 |
| 523 | 20240116 | 104400 | 11969313450 | 28900 | 28900 | 28950 | 28850 | 1582 |
| 524 | 20240116 | 104300 | 11923636700 | 28900 | 28900 | 29000 | 28850 | 1778 |
| 525 | 20240116 | 104200 | 11872210800 | 28850 | 28750 | 28900 | 28750 | 257 |
| 526 | 20240116 | 104100 | 11864807000 | 28750 | 28750 | 28800 | 28700 | 1069 |
| 527 | 20240116 | 104000 | 11834095650 | 28750 | 28750 | 28800 | 28750 | 1270 |
| 528 | 20240116 | 103900 | 11797573700 | 28750 | 28700 | 28750 | 28700 | 1351 |
| 529 | 20240116 | 103800 | 11758754050 | 28750 | 28800 | 28800 | 28700 | 978 |
| 530 | 20240116 | 103700 | 11730654400 | 28750 | 28800 | 28800 | 28750 | 1801 |
| 531 | 20240116 | 103600 | 11678839050 | 28750 | 28700 | 28750 | 28700 | 1032 |
| 532 | 20240116 | 103500 | 11649212850 | 28700 | 28700 | 28750 | 28650 | 754 |
| 533 | 20240116 | 103400 | 11627575500 | 28650 | 28700 | 28700 | 28600 | 4909 |
| 534 | 20240116 | 103300 | 11487077400 | 28700 | 28600 | 28800 | 28600 | 1502 |
| 535 | 20240116 | 103200 | 11443995900 | 28650 | 28700 | 28700 | 28600 | 2124 |
| 536 | 20240116 | 103100 | 11383124400 | 28700 | 28600 | 28700 | 28600 | 1008 |
| 537 | 20240116 | 103000 | 11354245100 | 28600 | 28700 | 28700 | 28500 | 14272 |
| 538 | 20240116 | 102900 | 10946891150 | 28700 | 28750 | 28850 | 28600 | 5510 |
| 539 | 20240116 | 102800 | 10789015350 | 28700 | 28750 | 28900 | 28700 | 2036 |
| 540 | 20240116 | 102700 | 10730514900 | 28750 | 28650 | 28750 | 28650 | 1731 |
| 541 | 20240116 | 102600 | 10680872350 | 28650 | 28850 | 28850 | 28650 | 5929 |
| 542 | 20240116 | 102500 | 10510503750 | 28850 | 28800 | 28900 | 28800 | 1620 |
| 543 | 20240116 | 102400 | 10463773400 | 28850 | 28850 | 28900 | 28800 | 2057 |
| 544 | 20240116 | 102300 | 10404423600 | 28850 | 28750 | 28850 | 28750 | 1610 |
| 545 | 20240116 | 102200 | 10358064600 | 28750 | 28900 | 28900 | 28750 | 3590 |
| 546 | 20240116 | 102100 | 10254621250 | 28850 | 28950 | 29000 | 28850 | 2619 |
| 547 | 20240116 | 102000 | 10179017550 | 28900 | 29000 | 29050 | 28900 | 2529 |
| 548 | 20240116 | 101900 | 10105849100 | 29000 | 29050 | 29050 | 28900 | 5619 |
| 549 | 20240116 | 101800 | 9942882950 | 29000 | 29050 | 29050 | 29000 | 224 |
| 550 | 20240116 | 101700 | 9936376500 | 29050 | 29050 | 29050 | 29000 | 1666 |
| 551 | 20240116 | 101600 | 9888057450 | 29050 | 29200 | 29200 | 29000 | 13055 |
| 552 | 20240116 | 101500 | 9508172750 | 29200 | 29050 | 29200 | 29000 | 2314 |
| 553 | 20240116 | 101400 | 9440868700 | 29050 | 29000 | 29050 | 28950 | 1443 |
| 554 | 20240116 | 101300 | 9399025900 | 29000 | 29000 | 29000 | 28950 | 456 |
| 555 | 20240116 | 101200 | 9385810300 | 29000 | 29000 | 29000 | 28950 | 1322 |
| 556 | 20240116 | 101100 | 9347494450 | 29000 | 29000 | 29150 | 28950 | 2424 |
| 557 | 20240116 | 101000 | 9277041750 | 29000 | 28950 | 29100 | 28900 | 1109 |
| 558 | 20240116 | 100900 | 9244917950 | 29000 | 29000 | 29000 | 28850 | 2785 |
| 559 | 20240116 | 100800 | 9164358400 | 29000 | 28800 | 29150 | 28800 | 12166 |
| 560 | 20240116 | 100700 | 8810532650 | 28800 | 28800 | 29000 | 28800 | 5925 |
| 561 | 20240116 | 100600 | 8639399000 | 28750 | 28650 | 28850 | 28600 | 5896 |
| 562 | 20240116 | 100500 | 8470155500 | 28650 | 28800 | 28850 | 28550 | 10281 |
| 563 | 20240116 | 100400 | 8175374400 | 28800 | 28900 | 28900 | 28750 | 2788 |
| 564 | 20240116 | 100300 | 8095086100 | 28900 | 28900 | 28950 | 28800 | 3543 |
| 565 | 20240116 | 100200 | 7992857200 | 28850 | 28900 | 28950 | 28750 | 4223 |
| 566 | 20240116 | 100100 | 7871012350 | 28800 | 29250 | 29250 | 28500 | 28246 |
| 567 | 20240116 | 100000 | 7054816550 | 29200 | 29150 | 29250 | 29150 | 4199 |
| 568 | 20240116 | 095900 | 6932327250 | 29200 | 29250 | 29250 | 29150 | 9625 |
| 569 | 20240116 | 095800 | 6651385800 | 29250 | 29400 | 29400 | 29250 | 5218 |
| 570 | 20240116 | 095700 | 6498420900 | 29500 | 29450 | 29600 | 29350 | 2553 |
| 571 | 20240116 | 095600 | 6423219900 | 29400 | 29450 | 29450 | 29350 | 1228 |
| 572 | 20240116 | 095500 | 6387136100 | 29450 | 29450 | 29500 | 29300 | 7987 |
| 573 | 20240116 | 095400 | 6152627000 | 29450 | 29600 | 29650 | 29450 | 3346 |
| 574 | 20240116 | 095300 | 6053845900 | 29600 | 29550 | 29600 | 29550 | 978 |
| 575 | 20240116 | 095200 | 6024922400 | 29600 | 29650 | 29650 | 29400 | 3870 |
| 576 | 20240116 | 095100 | 5910827400 | 29650 | 29500 | 29650 | 29400 | 1344 |
| 577 | 20240116 | 095000 | 5871203500 | 29450 | 29600 | 29650 | 29450 | 12757 |
| 578 | 20240116 | 094900 | 5494641550 | 29600 | 29800 | 29800 | 29600 | 4456 |
| 579 | 20240116 | 094800 | 5362362100 | 29800 | 29750 | 29900 | 29700 | 3128 |
| 580 | 20240116 | 094700 | 5269248850 | 29750 | 29850 | 29850 | 29650 | 5461 |
| 581 | 20240116 | 094600 | 5107026400 | 29800 | 30100 | 30100 | 29800 | 8700 |
| 582 | 20240116 | 094500 | 4846341000 | 30050 | 30050 | 30100 | 30050 | 470 |
| 583 | 20240116 | 094400 | 4832207400 | 30050 | 30000 | 30100 | 30000 | 1340 |
| 584 | 20240116 | 094300 | 4791957300 | 30000 | 30100 | 30150 | 29950 | 4735 |
| 585 | 20240116 | 094200 | 4649670400 | 30100 | 30300 | 30300 | 29950 | 33718 |
| 586 | 20240116 | 094100 | 3637684450 | 30200 | 30300 | 30350 | 30200 | 1974 |
| 587 | 20240116 | 094000 | 3577990650 | 30300 | 30400 | 30500 | 30300 | 11096 |
| 588 | 20240116 | 093900 | 3240981500 | 30500 | 30500 | 30500 | 30400 | 3006 |
| 589 | 20240116 | 093800 | 3149537450 | 30450 | 30600 | 30600 | 30450 | 4096 |
| 590 | 20240116 | 093700 | 3024541300 | 30600 | 30600 | 30600 | 30600 | 724 |
| 591 | 20240116 | 093600 | 3002386900 | 30600 | 30750 | 30800 | 30600 | 2202 |
| 592 | 20240116 | 093500 | 2934875250 | 30750 | 30650 | 30800 | 30650 | 2996 |
| 593 | 20240116 | 093400 | 2842812550 | 30650 | 30650 | 30650 | 30600 | 535 |
| 594 | 20240116 | 093300 | 2826415650 | 30650 | 30650 | 30700 | 30600 | 1807 |
| 595 | 20240116 | 093200 | 2771025400 | 30600 | 30700 | 30700 | 30500 | 950 |
| 596 | 20240116 | 093100 | 2742010950 | 30700 | 30500 | 30700 | 30450 | 2552 |
| 597 | 20240116 | 093000 | 2663861600 | 30500 | 30600 | 30600 | 30450 | 853 |
| 598 | 20240116 | 092900 | 2637833700 | 30650 | 30500 | 30650 | 30500 | 191 |
| 599 | 20240116 | 092800 | 2631998300 | 30500 | 30650 | 30650 | 30450 | 848 |
| 600 | 20240116 | 092700 | 2606080950 | 30700 | 30700 | 30800 | 30700 | 763 |
| 601 | 20240116 | 092600 | 2582626450 | 30700 | 30550 | 30750 | 30500 | 2700 |
| 602 | 20240116 | 092500 | 2500049350 | 30550 | 30500 | 30550 | 30400 | 766 |
| 603 | 20240116 | 092400 | 2476695150 | 30400 | 30500 | 30500 | 30350 | 2801 |
| 604 | 20240116 | 092300 | 2391462900 | 30550 | 30550 | 30600 | 30450 | 2732 |
| 605 | 20240116 | 092200 | 2308074500 | 30600 | 30600 | 30600 | 30550 | 1455 |
| 606 | 20240116 | 092100 | 2263591850 | 30600 | 30550 | 30600 | 30550 | 133 |
| 607 | 20240116 | 092000 | 2259524450 | 30550 | 30650 | 30700 | 30550 | 725 |
| 608 | 20240116 | 091900 | 2237335750 | 30700 | 30750 | 30750 | 30600 | 1808 |
| 609 | 20240116 | 091800 | 2181791300 | 30750 | 30550 | 30750 | 30550 | 2438 |
| 610 | 20240116 | 091700 | 2107180850 | 30550 | 30450 | 30550 | 30400 | 1674 |
| 611 | 20240116 | 091600 | 2056154450 | 30400 | 30500 | 30500 | 30400 | 941 |
| 612 | 20240116 | 091500 | 2027496850 | 30500 | 30400 | 30600 | 30300 | 1374 |
| 613 | 20240116 | 091400 | 1985567950 | 30550 | 30400 | 30550 | 30300 | 1302 |
| 614 | 20240116 | 091300 | 1945930700 | 30350 | 30250 | 30400 | 30200 | 1103 |
| 615 | 20240116 | 091200 | 1912503650 | 30250 | 30300 | 30350 | 30250 | 784 |
| 616 | 20240116 | 091100 | 1888782950 | 30300 | 30450 | 30450 | 30250 | 2358 |
| 617 | 20240116 | 091000 | 1817274750 | 30400 | 30750 | 30750 | 30400 | 2469 |
| 618 | 20240116 | 090900 | 1741971400 | 30750 | 30500 | 30750 | 30500 | 3314 |
| 619 | 20240116 | 090800 | 1640454200 | 30500 | 30500 | 30550 | 30450 | 954 |
| 620 | 20240116 | 090700 | 1611352150 | 30550 | 30450 | 30550 | 30450 | 1024 |
| 621 | 20240116 | 090600 | 1580099650 | 30500 | 30350 | 30550 | 30300 | 5133 |
| 622 | 20240116 | 090500 | 1423687950 | 30350 | 30750 | 30750 | 30350 | 6355 |
| 623 | 20240116 | 090400 | 1229331650 | 30800 | 30900 | 31100 | 30800 | 11809 |
| 624 | 20240116 | 090300 | 863665200 | 30900 | 30700 | 31000 | 30650 | 11131 |
| 625 | 20240116 | 090200 | 520135550 | 30700 | 30000 | 30700 | 29950 | 7485 |
| 626 | 20240116 | 090100 | 291951450 | 30000 | 30050 | 30100 | 30000 | 2809 |
| 627 | 20240116 | 090000 | 207604100 | 30050 | 30500 | 30500 | 30050 | 6466 |