31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240111 | 184200 | 9094819650 | 32850 | 32850 | 32850 | 32850 | 74857 |
| 3 | 20240111 | 184100 | 9094819650 | 32850 | 32850 | 32850 | 32850 | 0 |
| 4 | 20240111 | 184000 | 9094819650 | 32850 | 32850 | 32850 | 32850 | 0 |
| 5 | 20240111 | 183900 | 9094819650 | 32850 | 32850 | 32850 | 32850 | 0 |
| 6 | 20240111 | 183800 | 9094819650 | 32850 | 32850 | 32850 | 32850 | 0 |
| 7 | 20240111 | 183700 | 9094819650 | 32850 | 32850 | 32850 | 32850 | 0 |
| 8 | 20240111 | 183600 | 9094819650 | 32850 | 32850 | 32850 | 32850 | 0 |
| 9 | 20240111 | 183500 | 9094819650 | 32850 | 32850 | 32850 | 32850 | 0 |
| 10 | 20240111 | 183400 | 9094819650 | 32850 | 32850 | 32850 | 32850 | 0 |
| 11 | 20240111 | 183300 | 9094819650 | 32850 | 32850 | 32850 | 32850 | 0 |
| 12 | 20240111 | 183200 | 9094819650 | 32850 | 32850 | 32850 | 32850 | 0 |
| 13 | 20240111 | 183100 | 9094819650 | 32850 | 32850 | 32850 | 32850 | 0 |
| 14 | 20240111 | 183000 | 9094819650 | 32850 | 32850 | 32850 | 32850 | 0 |
| 15 | 20240111 | 182900 | 9094819650 | 32850 | 32850 | 32850 | 32850 | 0 |
| 16 | 20240111 | 182800 | 9094819650 | 32850 | 32850 | 32850 | 32850 | 0 |
| 17 | 20240111 | 182700 | 9094819650 | 32850 | 32850 | 32850 | 32850 | 0 |
| 18 | 20240111 | 182600 | 9094819650 | 32850 | 32850 | 32850 | 32850 | 0 |
| 19 | 20240111 | 182500 | 9094819650 | 32850 | 32850 | 32850 | 32850 | 0 |
| 20 | 20240111 | 182400 | 9094819650 | 32850 | 32850 | 32850 | 32850 | 0 |
| 21 | 20240111 | 182300 | 9094819650 | 32850 | 32850 | 32850 | 32850 | 0 |
| 22 | 20240111 | 182200 | 9094819650 | 32850 | 32850 | 32850 | 32850 | 0 |
| 23 | 20240111 | 182100 | 9094819650 | 32850 | 32850 | 32850 | 32850 | 0 |
| 24 | 20240111 | 182000 | 9094819650 | 32850 | 32850 | 32850 | 32850 | 0 |
| 25 | 20240111 | 181900 | 9094819650 | 32850 | 32850 | 32850 | 32850 | 0 |
| 26 | 20240111 | 181800 | 9094819650 | 32850 | 32850 | 32850 | 32850 | 0 |
| 27 | 20240111 | 181700 | 9094819650 | 32850 | 32850 | 32850 | 32850 | 0 |
| 28 | 20240111 | 181600 | 9094819650 | 32850 | 32850 | 32850 | 32850 | 0 |
| 29 | 20240111 | 181500 | 9094819650 | 32850 | 32850 | 32850 | 32850 | 0 |
| 30 | 20240111 | 181400 | 9094819650 | 32850 | 32850 | 32850 | 32850 | 0 |
| 31 | 20240111 | 181300 | 9094819650 | 32850 | 32850 | 32850 | 32850 | 0 |
| 32 | 20240111 | 181200 | 9094819650 | 32850 | 32850 | 32850 | 32850 | 74857 |
| 33 | 20240111 | 181100 | 9094819650 | 32850 | 32850 | 32850 | 32850 | 0 |
| 34 | 20240111 | 181000 | 9094819650 | 32850 | 32850 | 32850 | 32850 | 0 |
| 35 | 20240111 | 180900 | 9094819650 | 32850 | 32850 | 32850 | 32850 | 0 |
| 36 | 20240111 | 180800 | 9094819650 | 32850 | 32850 | 32850 | 32850 | 0 |
| 37 | 20240111 | 180700 | 9094819650 | 32850 | 32850 | 32850 | 32850 | 0 |
| 38 | 20240111 | 180600 | 9094819650 | 32850 | 32850 | 32850 | 32850 | 0 |
| 39 | 20240111 | 180500 | 9094819650 | 32850 | 32850 | 32850 | 32850 | 0 |
| 40 | 20240111 | 180400 | 9094819650 | 32850 | 32850 | 32850 | 32850 | 0 |
| 41 | 20240111 | 180300 | 9094819650 | 32850 | 32850 | 32850 | 32850 | 0 |
| 42 | 20240111 | 180200 | 9094819650 | 32850 | 32850 | 32850 | 32850 | 0 |
| 43 | 20240111 | 180100 | 9094819650 | 32850 | 32850 | 32850 | 32850 | 0 |
| 44 | 20240111 | 180000 | 9094819650 | 32850 | 32850 | 32850 | 32850 | 0 |
| 45 | 20240111 | 175900 | 9094819650 | 32850 | 32850 | 32850 | 32850 | 0 |
| 46 | 20240111 | 175800 | 9094819650 | 32850 | 32850 | 32850 | 32850 | 0 |
| 47 | 20240111 | 175700 | 9094819650 | 32850 | 32850 | 32850 | 32850 | 0 |
| 48 | 20240111 | 175600 | 9094819650 | 32850 | 32850 | 32850 | 32850 | 0 |
| 49 | 20240111 | 175500 | 9094819650 | 32850 | 32850 | 32850 | 32850 | 0 |
| 50 | 20240111 | 175400 | 9094819650 | 32850 | 32850 | 32850 | 32850 | 0 |
| 51 | 20240111 | 175300 | 9094819650 | 32850 | 32850 | 32850 | 32850 | 0 |
| 52 | 20240111 | 175200 | 9094819650 | 32850 | 32850 | 32850 | 32850 | 0 |
| 53 | 20240111 | 175100 | 9094819650 | 32850 | 32850 | 32850 | 32850 | 0 |
| 54 | 20240111 | 175000 | 9094819650 | 32850 | 32850 | 32850 | 32850 | 0 |
| 55 | 20240111 | 174900 | 9094819650 | 32850 | 32850 | 32850 | 32850 | 0 |
| 56 | 20240111 | 174800 | 9094819650 | 32850 | 32850 | 32850 | 32850 | 0 |
| 57 | 20240111 | 174700 | 9094819650 | 32850 | 32850 | 32850 | 32850 | 0 |
| 58 | 20240111 | 174600 | 9094819650 | 32850 | 32850 | 32850 | 32850 | 0 |
| 59 | 20240111 | 174500 | 9094819650 | 32850 | 32850 | 32850 | 32850 | 0 |
| 60 | 20240111 | 174400 | 9094819650 | 32850 | 32850 | 32850 | 32850 | 0 |
| 61 | 20240111 | 174300 | 9094819650 | 32850 | 32850 | 32850 | 32850 | 0 |
| 62 | 20240111 | 174200 | 9094819650 | 32850 | 32850 | 32850 | 32850 | 74857 |
| 63 | 20240111 | 174100 | 9094819650 | 32850 | 32850 | 32850 | 32850 | 0 |
| 64 | 20240111 | 174000 | 9094819650 | 32850 | 32850 | 32850 | 32850 | 0 |
| 65 | 20240111 | 173900 | 9094819650 | 32850 | 32850 | 32850 | 32850 | 0 |
| 66 | 20240111 | 173800 | 9094819650 | 32850 | 32850 | 32850 | 32850 | 0 |
| 67 | 20240111 | 173700 | 9094819650 | 32850 | 32850 | 32850 | 32850 | 0 |
| 68 | 20240111 | 173600 | 9094819650 | 32850 | 32850 | 32850 | 32850 | 0 |
| 69 | 20240111 | 173500 | 9094819650 | 32850 | 32850 | 32850 | 32850 | 0 |
| 70 | 20240111 | 173400 | 9094819650 | 32850 | 32850 | 32850 | 32850 | 0 |
| 71 | 20240111 | 173300 | 9094819650 | 32850 | 32850 | 32850 | 32850 | 0 |
| 72 | 20240111 | 173200 | 9094819650 | 32850 | 32850 | 32850 | 32850 | 0 |
| 73 | 20240111 | 173100 | 9094819650 | 32850 | 32850 | 32850 | 32850 | 0 |
| 74 | 20240111 | 173000 | 9094819650 | 32850 | 32850 | 32850 | 32850 | 0 |
| 75 | 20240111 | 172900 | 9094819650 | 32850 | 32850 | 32850 | 32850 | 0 |
| 76 | 20240111 | 172800 | 9094819650 | 32850 | 32850 | 32850 | 32850 | 0 |
| 77 | 20240111 | 172700 | 9094819650 | 32850 | 32850 | 32850 | 32850 | 0 |
| 78 | 20240111 | 172600 | 9094819650 | 32850 | 32850 | 32850 | 32850 | 0 |
| 79 | 20240111 | 172500 | 9094819650 | 32850 | 32850 | 32850 | 32850 | 0 |
| 80 | 20240111 | 172400 | 9094819650 | 32850 | 32850 | 32850 | 32850 | 0 |
| 81 | 20240111 | 172300 | 9094819650 | 32850 | 32850 | 32850 | 32850 | 0 |
| 82 | 20240111 | 172200 | 9094819650 | 32850 | 32850 | 32850 | 32850 | 0 |
| 83 | 20240111 | 172100 | 9094819650 | 32850 | 32850 | 32850 | 32850 | 0 |
| 84 | 20240111 | 172000 | 9094819650 | 32850 | 32850 | 32850 | 32850 | 0 |
| 85 | 20240111 | 171900 | 9094819650 | 32850 | 32850 | 32850 | 32850 | 0 |
| 86 | 20240111 | 171800 | 9094819650 | 32850 | 32850 | 32850 | 32850 | 0 |
| 87 | 20240111 | 171700 | 9094819650 | 32850 | 32850 | 32850 | 32850 | 0 |
| 88 | 20240111 | 171600 | 9094819650 | 32850 | 32850 | 32850 | 32850 | 0 |
| 89 | 20240111 | 171500 | 9094819650 | 32850 | 32850 | 32850 | 32850 | 0 |
| 90 | 20240111 | 171400 | 9094819650 | 32850 | 32850 | 32850 | 32850 | 0 |
| 91 | 20240111 | 171300 | 9094819650 | 32850 | 32850 | 32850 | 32850 | 0 |
| 92 | 20240111 | 171200 | 9094819650 | 32850 | 32850 | 32850 | 32850 | 74857 |
| 93 | 20240111 | 171100 | 9094819650 | 32850 | 32850 | 32850 | 32850 | 0 |
| 94 | 20240111 | 171000 | 9094819650 | 32850 | 32850 | 32850 | 32850 | 0 |
| 95 | 20240111 | 170900 | 9094819650 | 32850 | 32850 | 32850 | 32850 | 0 |
| 96 | 20240111 | 170800 | 9094819650 | 32850 | 32850 | 32850 | 32850 | 0 |
| 97 | 20240111 | 170700 | 9094819650 | 32850 | 32850 | 32850 | 32850 | 0 |
| 98 | 20240111 | 170600 | 9094819650 | 32850 | 32850 | 32850 | 32850 | 0 |
| 99 | 20240111 | 170500 | 9094819650 | 32850 | 32850 | 32850 | 32850 | 0 |
| 100 | 20240111 | 170400 | 9094819650 | 32850 | 32850 | 32850 | 32850 | 0 |
| 101 | 20240111 | 170300 | 9094819650 | 32850 | 32850 | 32850 | 32850 | 0 |
| 102 | 20240111 | 170200 | 9094819650 | 32850 | 32850 | 32850 | 32850 | 0 |
| 103 | 20240111 | 170100 | 9094819650 | 32850 | 32850 | 32850 | 32850 | 0 |
| 104 | 20240111 | 170000 | 9094819650 | 32850 | 32850 | 32850 | 32850 | 0 |
| 105 | 20240111 | 165900 | 9094819650 | 32850 | 32850 | 32850 | 32850 | 0 |
| 106 | 20240111 | 165800 | 9094819650 | 32850 | 32850 | 32850 | 32850 | 0 |
| 107 | 20240111 | 165700 | 9094819650 | 32850 | 32850 | 32850 | 32850 | 0 |
| 108 | 20240111 | 165600 | 9094819650 | 32850 | 32850 | 32850 | 32850 | 0 |
| 109 | 20240111 | 165500 | 9094819650 | 32850 | 32850 | 32850 | 32850 | 0 |
| 110 | 20240111 | 165400 | 9094819650 | 32850 | 32850 | 32850 | 32850 | 0 |
| 111 | 20240111 | 165300 | 9094819650 | 32850 | 32850 | 32850 | 32850 | 0 |
| 112 | 20240111 | 165200 | 9094819650 | 32850 | 32850 | 32850 | 32850 | 0 |
| 113 | 20240111 | 165100 | 9094819650 | 32850 | 32850 | 32850 | 32850 | 0 |
| 114 | 20240111 | 165000 | 9094819650 | 32850 | 32850 | 32850 | 32850 | 0 |
| 115 | 20240111 | 164900 | 9094819650 | 32850 | 32850 | 32850 | 32850 | 0 |
| 116 | 20240111 | 164800 | 9094819650 | 32850 | 32850 | 32850 | 32850 | 0 |
| 117 | 20240111 | 164700 | 9094819650 | 32850 | 32850 | 32850 | 32850 | 0 |
| 118 | 20240111 | 164600 | 9094819650 | 32850 | 32850 | 32850 | 32850 | 0 |
| 119 | 20240111 | 164500 | 9094819650 | 32850 | 32850 | 32850 | 32850 | 0 |
| 120 | 20240111 | 164400 | 9094819650 | 32850 | 32850 | 32850 | 32850 | 0 |
| 121 | 20240111 | 164300 | 9094819650 | 32850 | 32850 | 32850 | 32850 | 0 |
| 122 | 20240111 | 164200 | 9094819650 | 32850 | 32850 | 32850 | 32850 | 74857 |
| 123 | 20240111 | 164100 | 9094819650 | 32850 | 32850 | 32850 | 32850 | 0 |
| 124 | 20240111 | 164000 | 9094819650 | 32850 | 32850 | 32850 | 32850 | 0 |
| 125 | 20240111 | 163900 | 9094819650 | 32850 | 32850 | 32850 | 32850 | 0 |
| 126 | 20240111 | 163800 | 9094819650 | 32850 | 32850 | 32850 | 32850 | 0 |
| 127 | 20240111 | 163700 | 9094819650 | 32850 | 32850 | 32850 | 32850 | 0 |
| 128 | 20240111 | 163600 | 9094819650 | 32850 | 32850 | 32850 | 32850 | 0 |
| 129 | 20240111 | 163500 | 9094819650 | 32850 | 32850 | 32850 | 32850 | 0 |
| 130 | 20240111 | 163400 | 9094819650 | 32850 | 32850 | 32850 | 32850 | 0 |
| 131 | 20240111 | 163300 | 9094819650 | 32850 | 32850 | 32850 | 32850 | 0 |
| 132 | 20240111 | 163200 | 9094819650 | 32850 | 32850 | 32850 | 32850 | 0 |
| 133 | 20240111 | 163100 | 9094819650 | 32850 | 32850 | 32850 | 32850 | 0 |
| 134 | 20240111 | 163000 | 9094819650 | 32850 | 32850 | 32850 | 32850 | 0 |
| 135 | 20240111 | 162900 | 9094819650 | 32850 | 32850 | 32850 | 32850 | 0 |
| 136 | 20240111 | 162800 | 9094819650 | 32850 | 32850 | 32850 | 32850 | 0 |
| 137 | 20240111 | 162700 | 9094819650 | 32850 | 32850 | 32850 | 32850 | 0 |
| 138 | 20240111 | 162600 | 9094819650 | 32850 | 32850 | 32850 | 32850 | 0 |
| 139 | 20240111 | 162500 | 9094819650 | 32850 | 32850 | 32850 | 32850 | 0 |
| 140 | 20240111 | 162400 | 9094819650 | 32850 | 32850 | 32850 | 32850 | 0 |
| 141 | 20240111 | 162300 | 9094819650 | 32850 | 32850 | 32850 | 32850 | 0 |
| 142 | 20240111 | 162200 | 9094819650 | 32850 | 32850 | 32850 | 32850 | 0 |
| 143 | 20240111 | 162100 | 9094819650 | 32850 | 32850 | 32850 | 32850 | 0 |
| 144 | 20240111 | 162000 | 9094819650 | 32850 | 32850 | 32850 | 32850 | 0 |
| 145 | 20240111 | 161900 | 9094819650 | 32850 | 32850 | 32850 | 32850 | 0 |
| 146 | 20240111 | 161800 | 9094819650 | 32850 | 32850 | 32850 | 32850 | 0 |
| 147 | 20240111 | 161700 | 9094819650 | 32850 | 32850 | 32850 | 32850 | 0 |
| 148 | 20240111 | 161600 | 9094819650 | 32850 | 32850 | 32850 | 32850 | 0 |
| 149 | 20240111 | 161500 | 9094819650 | 32850 | 32850 | 32850 | 32850 | 0 |
| 150 | 20240111 | 161400 | 9094819650 | 32850 | 32850 | 32850 | 32850 | 0 |
| 151 | 20240111 | 161300 | 9094819650 | 32850 | 32850 | 32850 | 32850 | 0 |
| 152 | 20240111 | 161200 | 9094819650 | 32850 | 32850 | 32850 | 32850 | 74857 |
| 153 | 20240111 | 161100 | 9094819650 | 32850 | 32850 | 32850 | 32850 | 0 |
| 154 | 20240111 | 161000 | 9094819650 | 32850 | 32850 | 32850 | 32850 | 0 |
| 155 | 20240111 | 160900 | 9094819650 | 32850 | 32850 | 32850 | 32850 | 0 |
| 156 | 20240111 | 160800 | 9094819650 | 32850 | 32850 | 32850 | 32850 | 0 |
| 157 | 20240111 | 160700 | 9094819650 | 32850 | 32850 | 32850 | 32850 | 0 |
| 158 | 20240111 | 160600 | 9094819650 | 32850 | 32850 | 32850 | 32850 | 0 |
| 159 | 20240111 | 160500 | 9094819650 | 32850 | 32850 | 32850 | 32850 | 0 |
| 160 | 20240111 | 160400 | 9094819650 | 32850 | 32850 | 32850 | 32850 | 0 |
| 161 | 20240111 | 160300 | 9094819650 | 32850 | 32850 | 32850 | 32850 | 0 |
| 162 | 20240111 | 160200 | 9094819650 | 32850 | 32850 | 32850 | 32850 | 0 |
| 163 | 20240111 | 160100 | 9094819650 | 32850 | 32850 | 32850 | 32850 | 0 |
| 164 | 20240111 | 160000 | 9094819650 | 32850 | 32850 | 32850 | 32850 | 0 |
| 165 | 20240111 | 155900 | 9094819650 | 32850 | 32850 | 32850 | 32850 | 0 |
| 166 | 20240111 | 155800 | 9094819650 | 32850 | 32850 | 32850 | 32850 | 0 |
| 167 | 20240111 | 155700 | 9094819650 | 32850 | 32850 | 32850 | 32850 | 0 |
| 168 | 20240111 | 155600 | 9094819650 | 32850 | 32850 | 32850 | 32850 | 0 |
| 169 | 20240111 | 155500 | 9094819650 | 32850 | 32850 | 32850 | 32850 | 0 |
| 170 | 20240111 | 155400 | 9094819650 | 32850 | 32850 | 32850 | 32850 | 0 |
| 171 | 20240111 | 155300 | 9094819650 | 32850 | 32850 | 32850 | 32850 | 0 |
| 172 | 20240111 | 155200 | 9094819650 | 32850 | 32850 | 32850 | 32850 | 0 |
| 173 | 20240111 | 155100 | 9094819650 | 32850 | 32850 | 32850 | 32850 | 0 |
| 174 | 20240111 | 155000 | 9094819650 | 32850 | 32850 | 32850 | 32850 | 0 |
| 175 | 20240111 | 154900 | 9094819650 | 32850 | 32850 | 32850 | 32850 | 0 |
| 176 | 20240111 | 154800 | 9094819650 | 32850 | 32850 | 32850 | 32850 | 0 |
| 177 | 20240111 | 154700 | 9094819650 | 32850 | 32850 | 32850 | 32850 | 0 |
| 178 | 20240111 | 154600 | 9094819650 | 32850 | 32850 | 32850 | 32850 | 0 |
| 179 | 20240111 | 154500 | 9094819650 | 32850 | 32850 | 32850 | 32850 | 0 |
| 180 | 20240111 | 154400 | 9094819650 | 32850 | 32850 | 32850 | 32850 | 0 |
| 181 | 20240111 | 154300 | 9094819650 | 32850 | 32850 | 32850 | 32850 | 0 |
| 182 | 20240111 | 154200 | 9094819650 | 32850 | 32850 | 32850 | 32850 | 74857 |
| 183 | 20240111 | 154100 | 9094819650 | 32850 | 32850 | 32850 | 32850 | 0 |
| 184 | 20240111 | 154000 | 9094819650 | 32850 | 32850 | 32850 | 32850 | 0 |
| 185 | 20240111 | 153900 | 9094819650 | 32850 | 32850 | 32850 | 32850 | 0 |
| 186 | 20240111 | 153800 | 9094819650 | 32850 | 32850 | 32850 | 32850 | 0 |
| 187 | 20240111 | 153700 | 9094819650 | 32850 | 32850 | 32850 | 32850 | 0 |
| 188 | 20240111 | 153600 | 9094819650 | 32850 | 32850 | 32850 | 32850 | 0 |
| 189 | 20240111 | 153500 | 9094819650 | 32850 | 32850 | 32850 | 32850 | 0 |
| 190 | 20240111 | 153400 | 9094819650 | 32850 | 32850 | 32850 | 32850 | 0 |
| 191 | 20240111 | 153300 | 9094819650 | 32850 | 32850 | 32850 | 32850 | 0 |
| 192 | 20240111 | 153200 | 9094819650 | 32850 | 32850 | 32850 | 32850 | 0 |
| 193 | 20240111 | 153100 | 9094819650 | 32850 | 32850 | 32850 | 32850 | 0 |
| 194 | 20240111 | 153000 | 9094819650 | 32850 | 32850 | 32850 | 32850 | 74857 |
| 195 | 20240111 | 152900 | 6635767200 | 33050 | 33050 | 33050 | 33050 | 0 |
| 196 | 20240111 | 152800 | 6635767200 | 33050 | 33050 | 33050 | 33050 | 0 |
| 197 | 20240111 | 152700 | 6635767200 | 33050 | 33050 | 33050 | 33050 | 0 |
| 198 | 20240111 | 152600 | 6635767200 | 33050 | 33050 | 33050 | 33050 | 0 |
| 199 | 20240111 | 152500 | 6635767200 | 33050 | 33050 | 33050 | 33050 | 0 |
| 200 | 20240111 | 152400 | 6635767200 | 33050 | 33050 | 33050 | 33050 | 0 |
| 201 | 20240111 | 152300 | 6635767200 | 33050 | 33050 | 33050 | 33050 | 0 |
| 202 | 20240111 | 152200 | 6635767200 | 33050 | 33050 | 33050 | 33050 | 0 |
| 203 | 20240111 | 152100 | 6635767200 | 33050 | 33050 | 33050 | 33050 | 0 |
| 204 | 20240111 | 152000 | 6635767200 | 33050 | 33050 | 33050 | 33050 | 0 |
| 205 | 20240111 | 151900 | 6635767200 | 33050 | 33100 | 33150 | 33050 | 274 |
| 206 | 20240111 | 151800 | 6626698450 | 33150 | 33050 | 33150 | 33050 | 745 |
| 207 | 20240111 | 151700 | 6602036600 | 33100 | 33050 | 33200 | 33050 | 823 |
| 208 | 20240111 | 151600 | 6574765450 | 33200 | 33050 | 33200 | 33050 | 2019 |
| 209 | 20240111 | 151500 | 6507919900 | 33050 | 33050 | 33100 | 33050 | 890 |
| 210 | 20240111 | 151400 | 6478477900 | 33050 | 33050 | 33100 | 33050 | 929 |
| 211 | 20240111 | 151300 | 6447752750 | 33000 | 33000 | 33050 | 33000 | 486 |
| 212 | 20240111 | 151200 | 6431705650 | 32950 | 33000 | 33000 | 32950 | 1031 |
| 213 | 20240111 | 151100 | 6397687050 | 32950 | 32900 | 33000 | 32900 | 666 |
| 214 | 20240111 | 151000 | 6375740150 | 32950 | 32900 | 32950 | 32850 | 1422 |
| 215 | 20240111 | 150900 | 6328962550 | 32900 | 32850 | 32900 | 32850 | 150 |
| 216 | 20240111 | 150800 | 6324033050 | 32850 | 32900 | 32900 | 32800 | 124 |
| 217 | 20240111 | 150700 | 6319954050 | 32850 | 32850 | 32900 | 32850 | 293 |
| 218 | 20240111 | 150600 | 6310327100 | 32900 | 32900 | 32900 | 32850 | 137 |
| 219 | 20240111 | 150500 | 6305824900 | 32850 | 32800 | 32900 | 32800 | 344 |
| 220 | 20240111 | 150400 | 6294524150 | 32850 | 32850 | 32850 | 32850 | 475 |
| 221 | 20240111 | 150300 | 6278920400 | 32900 | 32850 | 32900 | 32850 | 62 |
| 222 | 20240111 | 150200 | 6276882200 | 32900 | 32850 | 32900 | 32850 | 487 |
| 223 | 20240111 | 150100 | 6260882450 | 32850 | 32850 | 32850 | 32850 | 69 |
| 224 | 20240111 | 150000 | 6258615800 | 32850 | 32850 | 32900 | 32850 | 857 |
| 225 | 20240111 | 145900 | 6230462850 | 32850 | 32850 | 32900 | 32800 | 1328 |
| 226 | 20240111 | 145800 | 6186854400 | 32850 | 32800 | 32850 | 32800 | 399 |
| 227 | 20240111 | 145700 | 6173748000 | 32800 | 32800 | 32850 | 32800 | 534 |
| 228 | 20240111 | 145600 | 6156215500 | 32850 | 32850 | 32850 | 32800 | 149 |
| 229 | 20240111 | 145500 | 6151322500 | 32850 | 32800 | 32850 | 32800 | 606 |
| 230 | 20240111 | 145400 | 6131418350 | 32800 | 32850 | 32850 | 32800 | 81 |
| 231 | 20240111 | 145300 | 6128760800 | 32850 | 32800 | 32850 | 32800 | 1027 |
| 232 | 20240111 | 145200 | 6095047800 | 32850 | 32800 | 32850 | 32800 | 192 |
| 233 | 20240111 | 145100 | 6088748850 | 32850 | 32850 | 32900 | 32800 | 892 |
| 234 | 20240111 | 145000 | 6059460150 | 32850 | 32850 | 32850 | 32850 | 3560 |
| 235 | 20240111 | 144900 | 5942514150 | 32850 | 32900 | 32900 | 32850 | 56 |
| 236 | 20240111 | 144800 | 5940673750 | 32850 | 32900 | 32950 | 32850 | 1626 |
| 237 | 20240111 | 144700 | 5887203550 | 32950 | 32900 | 33000 | 32900 | 878 |
| 238 | 20240111 | 144600 | 5858276900 | 32850 | 32900 | 32900 | 32850 | 183 |
| 239 | 20240111 | 144500 | 5852261550 | 32900 | 32900 | 32950 | 32850 | 271 |
| 240 | 20240111 | 144400 | 5843345850 | 32900 | 32850 | 32950 | 32850 | 255 |
| 241 | 20240111 | 144300 | 5834956150 | 32850 | 32900 | 32900 | 32850 | 671 |
| 242 | 20240111 | 144200 | 5812880350 | 32900 | 32900 | 32950 | 32900 | 415 |
| 243 | 20240111 | 144100 | 5799224200 | 32900 | 32900 | 32950 | 32900 | 138 |
| 244 | 20240111 | 144000 | 5794683800 | 32950 | 32900 | 32950 | 32900 | 312 |
| 245 | 20240111 | 143900 | 5784417100 | 32900 | 32900 | 32900 | 32900 | 324 |
| 246 | 20240111 | 143800 | 5773757500 | 32950 | 32950 | 32950 | 32900 | 56 |
| 247 | 20240111 | 143700 | 5771913450 | 32900 | 33000 | 33000 | 32900 | 894 |
| 248 | 20240111 | 143600 | 5742452100 | 32950 | 32950 | 33000 | 32950 | 550 |
| 249 | 20240111 | 143500 | 5724312800 | 33000 | 32950 | 33000 | 32950 | 154 |
| 250 | 20240111 | 143400 | 5719238250 | 32950 | 33000 | 33000 | 32950 | 825 |
| 251 | 20240111 | 143300 | 5692047000 | 32950 | 32950 | 32950 | 32900 | 191 |
| 252 | 20240111 | 143200 | 5685755000 | 32950 | 32950 | 32950 | 32950 | 360 |
| 253 | 20240111 | 143100 | 5673893000 | 32950 | 32950 | 32950 | 32900 | 542 |
| 254 | 20240111 | 143000 | 5656053000 | 32900 | 32900 | 32950 | 32900 | 437 |
| 255 | 20240111 | 142900 | 5641658100 | 32900 | 32900 | 32950 | 32900 | 646 |
| 256 | 20240111 | 142800 | 5620389250 | 32950 | 32850 | 32950 | 32850 | 400 |
| 257 | 20240111 | 142700 | 5607230250 | 32850 | 32850 | 32900 | 32850 | 63 |
| 258 | 20240111 | 142600 | 5605160650 | 32850 | 32850 | 32900 | 32850 | 529 |
| 259 | 20240111 | 142500 | 5587780500 | 32850 | 32850 | 32900 | 32850 | 314 |
| 260 | 20240111 | 142400 | 5577459100 | 32850 | 32850 | 32850 | 32850 | 77 |
| 261 | 20240111 | 142300 | 5574929650 | 32850 | 32850 | 32850 | 32850 | 239 |
| 262 | 20240111 | 142200 | 5567078500 | 32850 | 32850 | 32900 | 32850 | 828 |
| 263 | 20240111 | 142100 | 5539839350 | 32850 | 32800 | 32850 | 32750 | 790 |
| 264 | 20240111 | 142000 | 5513917550 | 32700 | 32750 | 32800 | 32700 | 665 |
| 265 | 20240111 | 141900 | 5492135600 | 32750 | 32750 | 32750 | 32700 | 998 |
| 266 | 20240111 | 141800 | 5459464350 | 32700 | 32750 | 32800 | 32700 | 1126 |
| 267 | 20240111 | 141700 | 5422593550 | 32750 | 32750 | 32800 | 32700 | 1163 |
| 268 | 20240111 | 141600 | 5384522850 | 32750 | 32750 | 32750 | 32700 | 1001 |
| 269 | 20240111 | 141500 | 5351748400 | 32750 | 32750 | 32800 | 32700 | 1353 |
| 270 | 20240111 | 141400 | 5307451700 | 32750 | 32750 | 32800 | 32750 | 1014 |
| 271 | 20240111 | 141300 | 5274241650 | 32750 | 32750 | 32800 | 32750 | 962 |
| 272 | 20240111 | 141200 | 5242721300 | 32750 | 32850 | 32850 | 32750 | 1393 |
| 273 | 20240111 | 141100 | 5197070000 | 32850 | 32800 | 32850 | 32800 | 1180 |
| 274 | 20240111 | 141000 | 5158364400 | 32800 | 32900 | 32900 | 32800 | 815 |
| 275 | 20240111 | 140900 | 5131626500 | 32850 | 32850 | 32850 | 32850 | 477 |
| 276 | 20240111 | 140800 | 5115957050 | 32850 | 32850 | 32900 | 32850 | 53 |
| 277 | 20240111 | 140700 | 5114214400 | 32850 | 32850 | 32850 | 32850 | 376 |
| 278 | 20240111 | 140600 | 5101862800 | 32850 | 32850 | 32900 | 32850 | 120 |
| 279 | 20240111 | 140500 | 5097920750 | 32900 | 32850 | 32900 | 32850 | 339 |
| 280 | 20240111 | 140400 | 5086783700 | 32850 | 32850 | 32900 | 32850 | 482 |
| 281 | 20240111 | 140300 | 5070948300 | 32850 | 32850 | 32850 | 32850 | 83 |
| 282 | 20240111 | 140200 | 5068221750 | 32850 | 32850 | 32850 | 32850 | 113 |
| 283 | 20240111 | 140100 | 5064509700 | 32850 | 32850 | 32900 | 32850 | 245 |
| 284 | 20240111 | 140000 | 5056461200 | 32900 | 32900 | 32900 | 32850 | 166 |
| 285 | 20240111 | 135900 | 5051004750 | 32900 | 32900 | 32950 | 32850 | 130 |
| 286 | 20240111 | 135800 | 5046727850 | 32900 | 32950 | 33000 | 32900 | 506 |
| 287 | 20240111 | 135700 | 5030045700 | 32950 | 32950 | 33000 | 32950 | 527 |
| 288 | 20240111 | 135600 | 5012660400 | 32950 | 32850 | 33000 | 32850 | 1223 |
| 289 | 20240111 | 135500 | 4972401500 | 32850 | 32750 | 32900 | 32750 | 2090 |
| 290 | 20240111 | 135400 | 4903764850 | 32750 | 32750 | 32800 | 32750 | 786 |
| 291 | 20240111 | 135300 | 4877988400 | 32800 | 32750 | 32800 | 32750 | 1336 |
| 292 | 20240111 | 135200 | 4834224750 | 32750 | 32750 | 32750 | 32750 | 120 |
| 293 | 20240111 | 135100 | 4830294750 | 32800 | 32700 | 32800 | 32700 | 185 |
| 294 | 20240111 | 135000 | 4824239000 | 32750 | 32800 | 32800 | 32700 | 290 |
| 295 | 20240111 | 134900 | 4814740550 | 32750 | 32700 | 32800 | 32700 | 2352 |
| 296 | 20240111 | 134800 | 4737721350 | 32700 | 32700 | 32750 | 32700 | 255 |
| 297 | 20240111 | 134700 | 4729382350 | 32750 | 32700 | 32750 | 32700 | 524 |
| 298 | 20240111 | 134600 | 4712245850 | 32750 | 32700 | 32750 | 32700 | 367 |
| 299 | 20240111 | 134500 | 4700231150 | 32700 | 32700 | 32750 | 32700 | 705 |
| 300 | 20240111 | 134400 | 4677176150 | 32700 | 32750 | 32750 | 32700 | 361 |
| 301 | 20240111 | 134300 | 4665361350 | 32700 | 32750 | 32750 | 32700 | 33 |
| 302 | 20240111 | 134200 | 4664281800 | 32700 | 32700 | 32750 | 32700 | 508 |
| 303 | 20240111 | 134100 | 4647668500 | 32700 | 32700 | 32700 | 32700 | 47 |
| 304 | 20240111 | 134000 | 4646131600 | 32700 | 32700 | 32750 | 32700 | 76 |
| 305 | 20240111 | 133900 | 4643646000 | 32700 | 32700 | 32750 | 32700 | 511 |
| 306 | 20240111 | 133800 | 4626934150 | 32750 | 32700 | 32750 | 32700 | 181 |
| 307 | 20240111 | 133700 | 4621007700 | 32750 | 32700 | 32750 | 32700 | 1534 |
| 308 | 20240111 | 133600 | 4570844400 | 32700 | 32700 | 32750 | 32700 | 497 |
| 309 | 20240111 | 133500 | 4554592450 | 32700 | 32750 | 32750 | 32700 | 187 |
| 310 | 20240111 | 133400 | 4548475350 | 32700 | 32750 | 32750 | 32700 | 2911 |
| 311 | 20240111 | 133300 | 4453142850 | 32750 | 32800 | 32800 | 32750 | 64 |
| 312 | 20240111 | 133200 | 4451046650 | 32750 | 32750 | 32800 | 32750 | 108 |
| 313 | 20240111 | 133100 | 4447509500 | 32750 | 32750 | 32800 | 32750 | 542 |
| 314 | 20240111 | 133000 | 4429757550 | 32750 | 32750 | 32800 | 32750 | 637 |
| 315 | 20240111 | 132900 | 4408890800 | 32750 | 32750 | 32800 | 32750 | 431 |
| 316 | 20240111 | 132800 | 4394760250 | 32750 | 32750 | 32800 | 32750 | 298 |
| 317 | 20240111 | 132700 | 4384998700 | 32750 | 32800 | 32800 | 32750 | 330 |
| 318 | 20240111 | 132600 | 4374178200 | 32750 | 32750 | 32750 | 32750 | 65 |
| 319 | 20240111 | 132500 | 4372049450 | 32750 | 32800 | 32800 | 32750 | 873 |
| 320 | 20240111 | 132400 | 4343458000 | 32750 | 32750 | 32800 | 32750 | 188 |
| 321 | 20240111 | 132300 | 4337298950 | 32750 | 32750 | 32800 | 32750 | 294 |
| 322 | 20240111 | 132200 | 4327667650 | 32800 | 32800 | 32800 | 32750 | 130 |
| 323 | 20240111 | 132100 | 4323409000 | 32750 | 32750 | 32800 | 32750 | 108 |
| 324 | 20240111 | 132000 | 4319870300 | 32750 | 32800 | 32800 | 32750 | 429 |
| 325 | 20240111 | 131900 | 4305819550 | 32750 | 32750 | 32800 | 32750 | 174 |
| 326 | 20240111 | 131800 | 4300120000 | 32750 | 32750 | 32800 | 32750 | 37 |
| 327 | 20240111 | 131700 | 4298907700 | 32750 | 32750 | 32800 | 32750 | 490 |
| 328 | 20240111 | 131600 | 4282858200 | 32750 | 32750 | 32800 | 32750 | 37 |
| 329 | 20240111 | 131500 | 4281645950 | 32750 | 32750 | 32750 | 32750 | 242 |
| 330 | 20240111 | 131400 | 4273720450 | 32750 | 32800 | 32800 | 32750 | 604 |
| 331 | 20240111 | 131300 | 4253932600 | 32750 | 32800 | 32800 | 32750 | 140 |
| 332 | 20240111 | 131200 | 4249341800 | 32750 | 32750 | 32800 | 32750 | 406 |
| 333 | 20240111 | 131100 | 4236045050 | 32750 | 32750 | 32800 | 32750 | 59 |
| 334 | 20240111 | 131000 | 4234111300 | 32750 | 32750 | 32800 | 32750 | 251 |
| 335 | 20240111 | 130900 | 4225882150 | 32750 | 32850 | 32900 | 32750 | 4091 |
| 336 | 20240111 | 130800 | 4091706100 | 32850 | 32800 | 32850 | 32800 | 161 |
| 337 | 20240111 | 130700 | 4086420300 | 32800 | 32850 | 32850 | 32800 | 113 |
| 338 | 20240111 | 130600 | 4082713650 | 32800 | 32800 | 32850 | 32800 | 264 |
| 339 | 20240111 | 130500 | 4074052800 | 32800 | 32800 | 32850 | 32800 | 254 |
| 340 | 20240111 | 130400 | 4065716450 | 32800 | 32800 | 32800 | 32800 | 95 |
| 341 | 20240111 | 130300 | 4062600450 | 32800 | 32800 | 32850 | 32800 | 407 |
| 342 | 20240111 | 130200 | 4049249850 | 32850 | 32800 | 32850 | 32800 | 151 |
| 343 | 20240111 | 130100 | 4044295400 | 32850 | 32800 | 32850 | 32800 | 385 |
| 344 | 20240111 | 130000 | 4031666550 | 32800 | 32800 | 32850 | 32800 | 79 |
| 345 | 20240111 | 125900 | 4029075250 | 32850 | 32800 | 32850 | 32800 | 172 |
| 346 | 20240111 | 125800 | 4023431950 | 32800 | 32800 | 32800 | 32800 | 385 |
| 347 | 20240111 | 125700 | 4010803950 | 32800 | 32850 | 32850 | 32800 | 174 |
| 348 | 20240111 | 125600 | 4005091700 | 32800 | 32850 | 32850 | 32800 | 77 |
| 349 | 20240111 | 125500 | 4002564400 | 32850 | 32850 | 32900 | 32850 | 428 |
| 350 | 20240111 | 125400 | 3988503000 | 32850 | 32850 | 32900 | 32850 | 309 |
| 351 | 20240111 | 125300 | 3978352300 | 32800 | 32800 | 32800 | 32800 | 3 |
| 352 | 20240111 | 125200 | 3978253900 | 32800 | 32950 | 32950 | 32800 | 642 |
| 353 | 20240111 | 125100 | 3957167550 | 32900 | 32900 | 32950 | 32900 | 327 |
| 354 | 20240111 | 125000 | 3946398750 | 32900 | 32900 | 32950 | 32900 | 382 |
| 355 | 20240111 | 124900 | 3933830700 | 32900 | 32950 | 32950 | 32900 | 471 |
| 356 | 20240111 | 124800 | 3918318300 | 32950 | 32850 | 32950 | 32750 | 1881 |
| 357 | 20240111 | 124700 | 3856440700 | 32750 | 32750 | 32800 | 32750 | 1503 |
| 358 | 20240111 | 124600 | 3807168150 | 32750 | 32800 | 32800 | 32750 | 364 |
| 359 | 20240111 | 124500 | 3795231650 | 32750 | 32750 | 32800 | 32750 | 411 |
| 360 | 20240111 | 124400 | 3781760150 | 32750 | 32750 | 32800 | 32750 | 406 |
| 361 | 20240111 | 124300 | 3768461900 | 32750 | 32750 | 32750 | 32750 | 54 |
| 362 | 20240111 | 124200 | 3766693400 | 32750 | 32700 | 32800 | 32700 | 149 |
| 363 | 20240111 | 124100 | 3761813450 | 32700 | 32750 | 32750 | 32700 | 322 |
| 364 | 20240111 | 124000 | 3751282150 | 32700 | 32700 | 32750 | 32700 | 359 |
| 365 | 20240111 | 123900 | 3739530250 | 32700 | 32750 | 32750 | 32700 | 299 |
| 366 | 20240111 | 123800 | 3729742950 | 32750 | 32750 | 32750 | 32750 | 397 |
| 367 | 20240111 | 123700 | 3716741200 | 32750 | 32750 | 32800 | 32750 | 87 |
| 368 | 20240111 | 123600 | 3713890350 | 32750 | 32750 | 32800 | 32750 | 455 |
| 369 | 20240111 | 123500 | 3698988100 | 32750 | 32750 | 32800 | 32700 | 381 |
| 370 | 20240111 | 123400 | 3686508950 | 32700 | 32750 | 32800 | 32700 | 341 |
| 371 | 20240111 | 123300 | 3675341100 | 32800 | 32750 | 32800 | 32750 | 283 |
| 372 | 20240111 | 123200 | 3666071250 | 32750 | 32750 | 32750 | 32750 | 606 |
| 373 | 20240111 | 123100 | 3646224750 | 32750 | 32750 | 32800 | 32750 | 98 |
| 374 | 20240111 | 123000 | 3643015150 | 32750 | 32750 | 32800 | 32750 | 566 |
| 375 | 20240111 | 122900 | 3624476800 | 32750 | 32750 | 32750 | 32700 | 240 |
| 376 | 20240111 | 122800 | 3616616850 | 32750 | 32700 | 32750 | 32700 | 735 |
| 377 | 20240111 | 122700 | 3592557950 | 32750 | 32700 | 32750 | 32700 | 125 |
| 378 | 20240111 | 122600 | 3588470050 | 32750 | 32700 | 32750 | 32700 | 41 |
| 379 | 20240111 | 122500 | 3587127750 | 32700 | 32800 | 32800 | 32700 | 255 |
| 380 | 20240111 | 122400 | 3578780300 | 32750 | 32750 | 32750 | 32750 | 118 |
| 381 | 20240111 | 122300 | 3574915800 | 32750 | 32750 | 32750 | 32700 | 100 |
| 382 | 20240111 | 122200 | 3571642950 | 32750 | 32750 | 32750 | 32700 | 497 |
| 383 | 20240111 | 122100 | 3555381850 | 32750 | 32750 | 32750 | 32700 | 458 |
| 384 | 20240111 | 122000 | 3540382500 | 32700 | 32700 | 32800 | 32700 | 565 |
| 385 | 20240111 | 121900 | 3521884300 | 32750 | 32750 | 32800 | 32700 | 962 |
| 386 | 20240111 | 121800 | 3490377550 | 32700 | 32750 | 32750 | 32700 | 265 |
| 387 | 20240111 | 121700 | 3481701000 | 32750 | 32750 | 32750 | 32750 | 885 |
| 388 | 20240111 | 121600 | 3452717250 | 32750 | 32700 | 32750 | 32700 | 53 |
| 389 | 20240111 | 121500 | 3450981550 | 32750 | 32750 | 32800 | 32750 | 1118 |
| 390 | 20240111 | 121400 | 3414365400 | 32750 | 32800 | 32800 | 32750 | 425 |
| 391 | 20240111 | 121300 | 3400445150 | 32800 | 32750 | 32800 | 32750 | 79 |
| 392 | 20240111 | 121200 | 3397856300 | 32750 | 32750 | 32800 | 32750 | 166 |
| 393 | 20240111 | 121100 | 3392417800 | 32750 | 32750 | 32800 | 32750 | 237 |
| 394 | 20240111 | 121000 | 3384655550 | 32750 | 32750 | 32800 | 32750 | 84 |
| 395 | 20240111 | 120900 | 3381903050 | 32750 | 32700 | 32800 | 32700 | 218 |
| 396 | 20240111 | 120800 | 3374767650 | 32750 | 32750 | 32750 | 32700 | 563 |
| 397 | 20240111 | 120700 | 3356350350 | 32750 | 32700 | 32750 | 32700 | 338 |
| 398 | 20240111 | 120600 | 3345290400 | 32700 | 32700 | 32750 | 32700 | 64 |
| 399 | 20240111 | 120500 | 3343196850 | 32700 | 32750 | 32800 | 32700 | 2953 |
| 400 | 20240111 | 120400 | 3246496000 | 32800 | 32750 | 32800 | 32750 | 207 |
| 401 | 20240111 | 120300 | 3239714100 | 32800 | 32750 | 32800 | 32750 | 367 |
| 402 | 20240111 | 120200 | 3227694350 | 32750 | 32850 | 32850 | 32750 | 267 |
| 403 | 20240111 | 120100 | 3218936600 | 32800 | 32800 | 32850 | 32800 | 309 |
| 404 | 20240111 | 120000 | 3208801350 | 32750 | 32700 | 32800 | 32700 | 410 |
| 405 | 20240111 | 115900 | 3195375700 | 32750 | 32850 | 32850 | 32700 | 11703 |
| 406 | 20240111 | 115800 | 2811625350 | 32850 | 32850 | 32900 | 32850 | 541 |
| 407 | 20240111 | 115700 | 2793853350 | 32850 | 32850 | 32900 | 32850 | 578 |
| 408 | 20240111 | 115600 | 2774863950 | 32850 | 32850 | 32850 | 32850 | 17 |
| 409 | 20240111 | 115500 | 2774305500 | 32850 | 32850 | 32900 | 32850 | 327 |
| 410 | 20240111 | 115400 | 2763563050 | 32850 | 32850 | 32900 | 32850 | 264 |
| 411 | 20240111 | 115300 | 2754888950 | 32850 | 32850 | 32900 | 32850 | 158 |
| 412 | 20240111 | 115200 | 2749693600 | 32850 | 32850 | 32900 | 32850 | 450 |
| 413 | 20240111 | 115100 | 2734910000 | 32900 | 32850 | 32900 | 32850 | 21 |
| 414 | 20240111 | 115000 | 2734219700 | 32900 | 32850 | 32900 | 32850 | 276 |
| 415 | 20240111 | 114900 | 2725151350 | 32900 | 32850 | 32900 | 32850 | 623 |
| 416 | 20240111 | 114800 | 2704680700 | 32850 | 32900 | 32900 | 32850 | 1046 |
| 417 | 20240111 | 114700 | 2670276500 | 32900 | 32900 | 32900 | 32900 | 668 |
| 418 | 20240111 | 114600 | 2648299300 | 32900 | 32950 | 32950 | 32900 | 1593 |
| 419 | 20240111 | 114500 | 2595881550 | 32950 | 32900 | 32950 | 32900 | 103 |
| 420 | 20240111 | 114400 | 2592492550 | 32900 | 32900 | 32900 | 32900 | 71 |
| 421 | 20240111 | 114300 | 2590156650 | 32900 | 32950 | 32950 | 32900 | 726 |
| 422 | 20240111 | 114200 | 2566259400 | 32900 | 32950 | 32950 | 32900 | 247 |
| 423 | 20240111 | 114100 | 2558127550 | 32950 | 32950 | 33000 | 32950 | 4004 |
| 424 | 20240111 | 114000 | 2426192850 | 32950 | 32950 | 33000 | 32950 | 82 |
| 425 | 20240111 | 113900 | 2423490650 | 33000 | 32950 | 33000 | 32950 | 707 |
| 426 | 20240111 | 113800 | 2400192600 | 32950 | 32950 | 33000 | 32950 | 1916 |
| 427 | 20240111 | 113700 | 2337060000 | 32950 | 32950 | 33000 | 32950 | 427 |
| 428 | 20240111 | 113600 | 2322990200 | 32950 | 32950 | 32950 | 32950 | 38 |
| 429 | 20240111 | 113500 | 2321738100 | 33000 | 32950 | 33000 | 32950 | 420 |
| 430 | 20240111 | 113400 | 2307897650 | 32950 | 32950 | 33000 | 32950 | 119 |
| 431 | 20240111 | 113300 | 2303976550 | 32950 | 32950 | 33000 | 32950 | 44 |
| 432 | 20240111 | 113200 | 2302526700 | 32950 | 33000 | 33000 | 32950 | 454 |
| 433 | 20240111 | 113100 | 2287564950 | 33000 | 32950 | 33000 | 32950 | 14 |
| 434 | 20240111 | 113000 | 2287103450 | 33000 | 33000 | 33000 | 32950 | 510 |
| 435 | 20240111 | 112900 | 2270298150 | 32950 | 32950 | 33000 | 32950 | 144 |
| 436 | 20240111 | 112800 | 2265552100 | 33000 | 32950 | 33000 | 32950 | 49 |
| 437 | 20240111 | 112700 | 2263935650 | 32950 | 32950 | 33000 | 32950 | 335 |
| 438 | 20240111 | 112600 | 2252897300 | 32950 | 32950 | 33000 | 32950 | 34 |
| 439 | 20240111 | 112500 | 2251775950 | 32950 | 33000 | 33000 | 32950 | 214 |
| 440 | 20240111 | 112400 | 2244722900 | 33000 | 32950 | 33000 | 32950 | 458 |
| 441 | 20240111 | 112300 | 2229627050 | 32950 | 33000 | 33000 | 32950 | 191 |
| 442 | 20240111 | 112200 | 2223329950 | 32950 | 32950 | 33000 | 32950 | 450 |
| 443 | 20240111 | 112100 | 2208486500 | 32950 | 32950 | 33000 | 32950 | 267 |
| 444 | 20240111 | 112000 | 2199687300 | 32950 | 33000 | 33000 | 32950 | 84 |
| 445 | 20240111 | 111900 | 2196918900 | 32950 | 32950 | 33000 | 32950 | 474 |
| 446 | 20240111 | 111800 | 2181300500 | 32950 | 32950 | 32950 | 32950 | 1117 |
| 447 | 20240111 | 111700 | 2144495350 | 33000 | 32950 | 33000 | 32950 | 410 |
| 448 | 20240111 | 111600 | 2130977550 | 32950 | 33000 | 33000 | 32950 | 732 |
| 449 | 20240111 | 111500 | 2106835300 | 32950 | 32950 | 33000 | 32950 | 637 |
| 450 | 20240111 | 111400 | 2085836150 | 33000 | 32950 | 33000 | 32950 | 294 |
| 451 | 20240111 | 111300 | 2076136700 | 33000 | 33050 | 33050 | 32950 | 4512 |
| 452 | 20240111 | 111200 | 1927245600 | 33050 | 33050 | 33050 | 33000 | 184 |
| 453 | 20240111 | 111100 | 1921171450 | 33050 | 33000 | 33050 | 33000 | 162 |
| 454 | 20240111 | 111000 | 1915824600 | 33000 | 33000 | 33050 | 33000 | 419 |
| 455 | 20240111 | 110900 | 1901992900 | 33000 | 33050 | 33050 | 33000 | 77 |
| 456 | 20240111 | 110800 | 1899449600 | 33000 | 33000 | 33050 | 33000 | 641 |
| 457 | 20240111 | 110700 | 1878296550 | 33050 | 33000 | 33050 | 33000 | 136 |
| 458 | 20240111 | 110600 | 1873806400 | 33000 | 33000 | 33050 | 33000 | 182 |
| 459 | 20240111 | 110500 | 1867792450 | 33000 | 33050 | 33050 | 33000 | 502 |
| 460 | 20240111 | 110400 | 1851224050 | 33050 | 33000 | 33050 | 33000 | 56 |
| 461 | 20240111 | 110300 | 1849374000 | 33000 | 33050 | 33050 | 33000 | 66 |
| 462 | 20240111 | 110200 | 1847193250 | 33000 | 33000 | 33000 | 33000 | 352 |
| 463 | 20240111 | 110100 | 1835577250 | 33000 | 33000 | 33050 | 33000 | 410 |
| 464 | 20240111 | 110000 | 1822027800 | 33000 | 33000 | 33050 | 33000 | 697 |
| 465 | 20240111 | 105900 | 1798997200 | 33050 | 33000 | 33050 | 33000 | 844 |
| 466 | 20240111 | 105800 | 1771123000 | 33000 | 33050 | 33050 | 33000 | 548 |
| 467 | 20240111 | 105700 | 1753012150 | 33050 | 33100 | 33100 | 33050 | 1411 |
| 468 | 20240111 | 105600 | 1706377800 | 33050 | 33100 | 33100 | 33050 | 153 |
| 469 | 20240111 | 105500 | 1701319400 | 33050 | 33100 | 33100 | 33050 | 439 |
| 470 | 20240111 | 105400 | 1686803850 | 33050 | 33100 | 33150 | 33050 | 5079 |
| 471 | 20240111 | 105300 | 1518704050 | 33100 | 33100 | 33100 | 33100 | 238 |
| 472 | 20240111 | 105200 | 1510826250 | 33100 | 33150 | 33150 | 33100 | 149 |
| 473 | 20240111 | 105100 | 1505892850 | 33100 | 33100 | 33100 | 33100 | 566 |
| 474 | 20240111 | 105000 | 1487158250 | 33150 | 33100 | 33150 | 33100 | 1121 |
| 475 | 20240111 | 104900 | 1450037950 | 33100 | 33100 | 33150 | 33100 | 107 |
| 476 | 20240111 | 104800 | 1446495150 | 33150 | 33100 | 33200 | 33100 | 633 |
| 477 | 20240111 | 104700 | 1425507500 | 33150 | 33100 | 33150 | 33100 | 205 |
| 478 | 20240111 | 104600 | 1418716000 | 33100 | 33100 | 33150 | 33100 | 439 |
| 479 | 20240111 | 104500 | 1404177600 | 33150 | 33150 | 33150 | 33100 | 441 |
| 480 | 20240111 | 104400 | 1389570000 | 33100 | 33100 | 33100 | 33100 | 78 |
| 481 | 20240111 | 104300 | 1386988200 | 33100 | 33150 | 33150 | 33100 | 521 |
| 482 | 20240111 | 104200 | 1369723050 | 33150 | 33150 | 33150 | 33150 | 548 |
| 483 | 20240111 | 104100 | 1351556850 | 33150 | 33150 | 33200 | 33150 | 845 |
| 484 | 20240111 | 104000 | 1323543500 | 33150 | 33200 | 33200 | 33150 | 1030 |
| 485 | 20240111 | 103900 | 1289356150 | 33250 | 33200 | 33250 | 33200 | 21 |
| 486 | 20240111 | 103800 | 1288658900 | 33200 | 33200 | 33250 | 33200 | 201 |
| 487 | 20240111 | 103700 | 1281985650 | 33250 | 33200 | 33250 | 33200 | 66 |
| 488 | 20240111 | 103600 | 1279792850 | 33200 | 33250 | 33250 | 33200 | 821 |
| 489 | 20240111 | 103500 | 1252495250 | 33250 | 33250 | 33300 | 33250 | 9 |
| 490 | 20240111 | 103400 | 1252195950 | 33250 | 33250 | 33300 | 33250 | 76 |
| 491 | 20240111 | 103300 | 1249667250 | 33250 | 33300 | 33300 | 33250 | 46 |
| 492 | 20240111 | 103200 | 1248137250 | 33300 | 33250 | 33300 | 33250 | 67 |
| 493 | 20240111 | 103100 | 1245906400 | 33250 | 33250 | 33250 | 33250 | 257 |
| 494 | 20240111 | 103000 | 1237361150 | 33300 | 33300 | 33350 | 33250 | 2705 |
| 495 | 20240111 | 102900 | 1147297400 | 33300 | 33300 | 33350 | 33300 | 96 |
| 496 | 20240111 | 102800 | 1144097100 | 33350 | 33300 | 33350 | 33300 | 5 |
| 497 | 20240111 | 102700 | 1143930500 | 33350 | 33300 | 33350 | 33300 | 69 |
| 498 | 20240111 | 102600 | 1141629600 | 33300 | 33300 | 33350 | 33300 | 20 |
| 499 | 20240111 | 102500 | 1140963100 | 33350 | 33350 | 33350 | 33350 | 129 |
| 500 | 20240111 | 102400 | 1136660950 | 33350 | 33350 | 33400 | 33300 | 884 |
| 501 | 20240111 | 102300 | 1107179650 | 33350 | 33350 | 33400 | 33350 | 44 |
| 502 | 20240111 | 102200 | 1105710650 | 33350 | 33350 | 33400 | 33350 | 13 |
| 503 | 20240111 | 102100 | 1105277000 | 33400 | 33400 | 33400 | 33400 | 602 |
| 504 | 20240111 | 102000 | 1085170200 | 33400 | 33350 | 33400 | 33350 | 1535 |
| 505 | 20240111 | 101900 | 1033901750 | 33350 | 33350 | 33400 | 33350 | 146 |
| 506 | 20240111 | 101800 | 1029028950 | 33400 | 33350 | 33400 | 33350 | 56 |
| 507 | 20240111 | 101700 | 1027158900 | 33350 | 33300 | 33400 | 33300 | 1913 |
| 508 | 20240111 | 101600 | 963345000 | 33350 | 33300 | 33350 | 33300 | 38 |
| 509 | 20240111 | 101500 | 962077800 | 33350 | 33350 | 33350 | 33300 | 234 |
| 510 | 20240111 | 101400 | 954274350 | 33350 | 33300 | 33350 | 33300 | 17 |
| 511 | 20240111 | 101300 | 953708200 | 33300 | 33300 | 33300 | 33300 | 8 |
| 512 | 20240111 | 101200 | 953441800 | 33300 | 33300 | 33350 | 33250 | 1535 |
| 513 | 20240111 | 101100 | 902327200 | 33300 | 33300 | 33300 | 33300 | 427 |
| 514 | 20240111 | 101000 | 888108100 | 33300 | 33350 | 33350 | 33300 | 116 |
| 515 | 20240111 | 100900 | 884245250 | 33350 | 33300 | 33350 | 33300 | 578 |
| 516 | 20240111 | 100800 | 864995350 | 33300 | 33300 | 33300 | 33250 | 77 |
| 517 | 20240111 | 100700 | 862431650 | 33300 | 33350 | 33350 | 33300 | 49 |
| 518 | 20240111 | 100600 | 860799600 | 33300 | 33300 | 33300 | 33300 | 310 |
| 519 | 20240111 | 100500 | 850476600 | 33300 | 33250 | 33300 | 33250 | 699 |
| 520 | 20240111 | 100400 | 827200150 | 33300 | 33250 | 33300 | 33250 | 446 |
| 521 | 20240111 | 100300 | 812359150 | 33250 | 33300 | 33300 | 33250 | 107 |
| 522 | 20240111 | 100200 | 808796300 | 33250 | 33250 | 33250 | 33250 | 2 |
| 523 | 20240111 | 100100 | 808729800 | 33250 | 33250 | 33300 | 33250 | 1270 |
| 524 | 20240111 | 100000 | 766500750 | 33250 | 33250 | 33250 | 33250 | 136 |
| 525 | 20240111 | 095900 | 761978750 | 33250 | 33200 | 33250 | 33200 | 188 |
| 526 | 20240111 | 095800 | 755728150 | 33200 | 33200 | 33250 | 33200 | 115 |
| 527 | 20240111 | 095700 | 751905700 | 33200 | 33250 | 33250 | 33200 | 205 |
| 528 | 20240111 | 095600 | 745089800 | 33250 | 33250 | 33250 | 33250 | 277 |
| 529 | 20240111 | 095500 | 735879550 | 33200 | 33200 | 33200 | 33200 | 52 |
| 530 | 20240111 | 095400 | 734153150 | 33200 | 33200 | 33250 | 33200 | 184 |
| 531 | 20240111 | 095300 | 728037400 | 33250 | 33250 | 33250 | 33250 | 91 |
| 532 | 20240111 | 095200 | 725011650 | 33250 | 33200 | 33250 | 33200 | 916 |
| 533 | 20240111 | 095100 | 694600400 | 33200 | 33150 | 33200 | 33150 | 591 |
| 534 | 20240111 | 095000 | 675004500 | 33150 | 33150 | 33150 | 33100 | 163 |
| 535 | 20240111 | 094900 | 669601200 | 33200 | 33200 | 33200 | 33150 | 76 |
| 536 | 20240111 | 094800 | 667081450 | 33150 | 33150 | 33150 | 33150 | 469 |
| 537 | 20240111 | 094700 | 651534100 | 33150 | 33150 | 33200 | 33150 | 125 |
| 538 | 20240111 | 094600 | 647388250 | 33150 | 33200 | 33200 | 33150 | 783 |
| 539 | 20240111 | 094500 | 621394600 | 33200 | 33200 | 33200 | 33200 | 83 |
| 540 | 20240111 | 094400 | 618639000 | 33200 | 33250 | 33250 | 33200 | 1556 |
| 541 | 20240111 | 094300 | 566915750 | 33200 | 33200 | 33250 | 33200 | 167 |
| 542 | 20240111 | 094200 | 561369550 | 33250 | 33200 | 33250 | 33200 | 89 |
| 543 | 20240111 | 094100 | 558414500 | 33200 | 33200 | 33250 | 33150 | 396 |
| 544 | 20240111 | 094000 | 545257450 | 33200 | 33200 | 33250 | 33150 | 1569 |
| 545 | 20240111 | 093900 | 493166400 | 33200 | 33200 | 33250 | 33200 | 277 |
| 546 | 20240111 | 093800 | 483962850 | 33200 | 33200 | 33200 | 33200 | 101 |
| 547 | 20240111 | 093700 | 480609650 | 33200 | 33200 | 33200 | 33200 | 47 |
| 548 | 20240111 | 093600 | 479049250 | 33200 | 33200 | 33250 | 33200 | 70 |
| 549 | 20240111 | 093500 | 476723350 | 33200 | 33200 | 33200 | 33200 | 7 |
| 550 | 20240111 | 093400 | 476490950 | 33250 | 33200 | 33250 | 33200 | 304 |
| 551 | 20240111 | 093300 | 466385700 | 33250 | 33200 | 33250 | 33200 | 57 |
| 552 | 20240111 | 093200 | 464493250 | 33250 | 33250 | 33250 | 33200 | 666 |
| 553 | 20240111 | 093100 | 442375200 | 33250 | 33200 | 33300 | 33200 | 131 |
| 554 | 20240111 | 093000 | 438019600 | 33300 | 33150 | 33300 | 33150 | 712 |
| 555 | 20240111 | 092900 | 414346350 | 33150 | 33150 | 33200 | 33150 | 148 |
| 556 | 20240111 | 092800 | 409438200 | 33200 | 33150 | 33200 | 33150 | 197 |
| 557 | 20240111 | 092700 | 402900900 | 33200 | 33150 | 33200 | 33150 | 113 |
| 558 | 20240111 | 092600 | 399153950 | 33200 | 33200 | 33200 | 33200 | 118 |
| 559 | 20240111 | 092500 | 395236350 | 33200 | 33250 | 33250 | 33200 | 76 |
| 560 | 20240111 | 092400 | 392711450 | 33200 | 33150 | 33200 | 33150 | 249 |
| 561 | 20240111 | 092300 | 384447200 | 33150 | 33150 | 33200 | 33100 | 130 |
| 562 | 20240111 | 092200 | 380136450 | 33150 | 33150 | 33150 | 33100 | 148 |
| 563 | 20240111 | 092100 | 375231700 | 33150 | 33150 | 33200 | 33150 | 509 |
| 564 | 20240111 | 092000 | 358357350 | 33150 | 33250 | 33250 | 33150 | 612 |
| 565 | 20240111 | 091900 | 338031200 | 33200 | 33150 | 33200 | 33150 | 231 |
| 566 | 20240111 | 091800 | 330364200 | 33150 | 33150 | 33200 | 33100 | 637 |
| 567 | 20240111 | 091700 | 309249850 | 33150 | 33250 | 33250 | 33150 | 652 |
| 568 | 20240111 | 091600 | 287590550 | 33200 | 33200 | 33200 | 33150 | 830 |
| 569 | 20240111 | 091500 | 260050700 | 33150 | 33150 | 33150 | 33150 | 45 |
| 570 | 20240111 | 091400 | 258558950 | 33150 | 33100 | 33150 | 33100 | 338 |
| 571 | 20240111 | 091300 | 247356750 | 33100 | 33150 | 33150 | 33100 | 418 |
| 572 | 20240111 | 091200 | 233503600 | 33150 | 33150 | 33150 | 33150 | 312 |
| 573 | 20240111 | 091100 | 223160800 | 33150 | 33150 | 33150 | 33150 | 73 |
| 574 | 20240111 | 091000 | 220740850 | 33150 | 33150 | 33150 | 33100 | 341 |
| 575 | 20240111 | 090900 | 209439400 | 33100 | 33150 | 33150 | 33100 | 152 |
| 576 | 20240111 | 090800 | 204406000 | 33150 | 33150 | 33200 | 33100 | 78 |
| 577 | 20240111 | 090700 | 201819850 | 33200 | 33100 | 33200 | 33100 | 282 |
| 578 | 20240111 | 090600 | 192474300 | 33100 | 33250 | 33250 | 33100 | 402 |
| 579 | 20240111 | 090500 | 179143650 | 33200 | 33250 | 33250 | 33200 | 794 |
| 580 | 20240111 | 090400 | 152746950 | 33250 | 33300 | 33300 | 33250 | 69 |
| 581 | 20240111 | 090300 | 150452650 | 33250 | 33350 | 33350 | 33250 | 974 |
| 582 | 20240111 | 090200 | 118016950 | 33350 | 33300 | 33400 | 33250 | 1950 |
| 583 | 20240111 | 090100 | 53025100 | 33250 | 33300 | 33300 | 33200 | 372 |
| 584 | 20240111 | 090000 | 40650000 | 33250 | 33300 | 33300 | 33150 | 1222 |