34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240102 | 202600 | 11439310750 | 38850 | 38850 | 38850 | 38850 | 6258 |
| 3 | 20240102 | 202500 | 11439310750 | 38850 | 38850 | 38850 | 38850 | 0 |
| 4 | 20240102 | 202400 | 11439310750 | 38850 | 38850 | 38850 | 38850 | 0 |
| 5 | 20240102 | 202300 | 11439310750 | 38850 | 38850 | 38850 | 38850 | 0 |
| 6 | 20240102 | 202200 | 11439310750 | 38850 | 38850 | 38850 | 38850 | 0 |
| 7 | 20240102 | 202100 | 11439310750 | 38850 | 38850 | 38850 | 38850 | 0 |
| 8 | 20240102 | 202000 | 11439310750 | 38850 | 38850 | 38850 | 38850 | 0 |
| 9 | 20240102 | 201900 | 11439310750 | 38850 | 38850 | 38850 | 38850 | 0 |
| 10 | 20240102 | 201800 | 11439310750 | 38850 | 38850 | 38850 | 38850 | 0 |
| 11 | 20240102 | 201700 | 11439310750 | 38850 | 38850 | 38850 | 38850 | 0 |
| 12 | 20240102 | 201600 | 11439310750 | 38850 | 38850 | 38850 | 38850 | 0 |
| 13 | 20240102 | 201500 | 11439310750 | 38850 | 38850 | 38850 | 38850 | 0 |
| 14 | 20240102 | 201400 | 11439310750 | 38850 | 38850 | 38850 | 38850 | 0 |
| 15 | 20240102 | 201300 | 11439310750 | 38850 | 38850 | 38850 | 38850 | 0 |
| 16 | 20240102 | 201200 | 11439310750 | 38850 | 38850 | 38850 | 38850 | 0 |
| 17 | 20240102 | 201100 | 11439310750 | 38850 | 38850 | 38850 | 38850 | 0 |
| 18 | 20240102 | 201000 | 11439310750 | 38850 | 38850 | 38850 | 38850 | 0 |
| 19 | 20240102 | 200900 | 11439310750 | 38850 | 38850 | 38850 | 38850 | 0 |
| 20 | 20240102 | 200800 | 11439310750 | 38850 | 38850 | 38850 | 38850 | 0 |
| 21 | 20240102 | 200700 | 11439310750 | 38850 | 38850 | 38850 | 38850 | 0 |
| 22 | 20240102 | 200600 | 11439310750 | 38850 | 38850 | 38850 | 38850 | 0 |
| 23 | 20240102 | 200500 | 11439310750 | 38850 | 38850 | 38850 | 38850 | 0 |
| 24 | 20240102 | 200400 | 11439310750 | 38850 | 38850 | 38850 | 38850 | 0 |
| 25 | 20240102 | 200300 | 11439310750 | 38850 | 38850 | 38850 | 38850 | 0 |
| 26 | 20240102 | 200200 | 11439310750 | 38850 | 38850 | 38850 | 38850 | 0 |
| 27 | 20240102 | 200100 | 11439310750 | 38850 | 38850 | 38850 | 38850 | 0 |
| 28 | 20240102 | 200000 | 11439310750 | 38850 | 38850 | 38850 | 38850 | 0 |
| 29 | 20240102 | 195900 | 11439310750 | 38850 | 38850 | 38850 | 38850 | 0 |
| 30 | 20240102 | 195800 | 11439310750 | 38850 | 38850 | 38850 | 38850 | 0 |
| 31 | 20240102 | 195700 | 11439310750 | 38850 | 38850 | 38850 | 38850 | 0 |
| 32 | 20240102 | 195600 | 11439310750 | 38850 | 38850 | 38850 | 38850 | 6258 |
| 33 | 20240102 | 195500 | 11439310750 | 38850 | 38850 | 38850 | 38850 | 0 |
| 34 | 20240102 | 195400 | 11439310750 | 38850 | 38850 | 38850 | 38850 | 0 |
| 35 | 20240102 | 195300 | 11439310750 | 38850 | 38850 | 38850 | 38850 | 0 |
| 36 | 20240102 | 195200 | 11439310750 | 38850 | 38850 | 38850 | 38850 | 0 |
| 37 | 20240102 | 195100 | 11439310750 | 38850 | 38850 | 38850 | 38850 | 0 |
| 38 | 20240102 | 195000 | 11439310750 | 38850 | 38850 | 38850 | 38850 | 0 |
| 39 | 20240102 | 194900 | 11439310750 | 38850 | 38850 | 38850 | 38850 | 0 |
| 40 | 20240102 | 194800 | 11439310750 | 38850 | 38850 | 38850 | 38850 | 0 |
| 41 | 20240102 | 194700 | 11439310750 | 38850 | 38850 | 38850 | 38850 | 0 |
| 42 | 20240102 | 194600 | 11439310750 | 38850 | 38850 | 38850 | 38850 | 0 |
| 43 | 20240102 | 194500 | 11439310750 | 38850 | 38850 | 38850 | 38850 | 0 |
| 44 | 20240102 | 194400 | 11439310750 | 38850 | 38850 | 38850 | 38850 | 0 |
| 45 | 20240102 | 194300 | 11439310750 | 38850 | 38850 | 38850 | 38850 | 0 |
| 46 | 20240102 | 194200 | 11439310750 | 38850 | 38850 | 38850 | 38850 | 0 |
| 47 | 20240102 | 194100 | 11439310750 | 38850 | 38850 | 38850 | 38850 | 0 |
| 48 | 20240102 | 194000 | 11439310750 | 38850 | 38850 | 38850 | 38850 | 0 |
| 49 | 20240102 | 193900 | 11439310750 | 38850 | 38850 | 38850 | 38850 | 0 |
| 50 | 20240102 | 193800 | 11439310750 | 38850 | 38850 | 38850 | 38850 | 0 |
| 51 | 20240102 | 193700 | 11439310750 | 38850 | 38850 | 38850 | 38850 | 0 |
| 52 | 20240102 | 193600 | 11439310750 | 38850 | 38850 | 38850 | 38850 | 0 |
| 53 | 20240102 | 193500 | 11439310750 | 38850 | 38850 | 38850 | 38850 | 0 |
| 54 | 20240102 | 193400 | 11439310750 | 38850 | 38850 | 38850 | 38850 | 0 |
| 55 | 20240102 | 193300 | 11439310750 | 38850 | 38850 | 38850 | 38850 | 0 |
| 56 | 20240102 | 193200 | 11439310750 | 38850 | 38850 | 38850 | 38850 | 0 |
| 57 | 20240102 | 193100 | 11439310750 | 38850 | 38850 | 38850 | 38850 | 0 |
| 58 | 20240102 | 193000 | 11439310750 | 38850 | 38850 | 38850 | 38850 | 0 |
| 59 | 20240102 | 192900 | 11439310750 | 38850 | 38850 | 38850 | 38850 | 0 |
| 60 | 20240102 | 192800 | 11439310750 | 38850 | 38850 | 38850 | 38850 | 0 |
| 61 | 20240102 | 192700 | 11439310750 | 38850 | 38850 | 38850 | 38850 | 0 |
| 62 | 20240102 | 192600 | 11439310750 | 38850 | 38850 | 38850 | 38850 | 6258 |
| 63 | 20240102 | 192500 | 11439310750 | 38850 | 38850 | 38850 | 38850 | 0 |
| 64 | 20240102 | 192400 | 11439310750 | 38850 | 38850 | 38850 | 38850 | 0 |
| 65 | 20240102 | 192300 | 11439310750 | 38850 | 38850 | 38850 | 38850 | 0 |
| 66 | 20240102 | 192200 | 11439310750 | 38850 | 38850 | 38850 | 38850 | 0 |
| 67 | 20240102 | 192100 | 11439310750 | 38850 | 38850 | 38850 | 38850 | 0 |
| 68 | 20240102 | 192000 | 11439310750 | 38850 | 38850 | 38850 | 38850 | 0 |
| 69 | 20240102 | 191900 | 11439310750 | 38850 | 38850 | 38850 | 38850 | 0 |
| 70 | 20240102 | 191800 | 11439310750 | 38850 | 38850 | 38850 | 38850 | 0 |
| 71 | 20240102 | 191700 | 11439310750 | 38850 | 38850 | 38850 | 38850 | 0 |
| 72 | 20240102 | 191600 | 11439310750 | 38850 | 38850 | 38850 | 38850 | 0 |
| 73 | 20240102 | 191500 | 11439310750 | 38850 | 38850 | 38850 | 38850 | 0 |
| 74 | 20240102 | 191400 | 11439310750 | 38850 | 38850 | 38850 | 38850 | 0 |
| 75 | 20240102 | 191300 | 11439310750 | 38850 | 38850 | 38850 | 38850 | 0 |
| 76 | 20240102 | 191200 | 11439310750 | 38850 | 38850 | 38850 | 38850 | 0 |
| 77 | 20240102 | 191100 | 11439310750 | 38850 | 38850 | 38850 | 38850 | 0 |
| 78 | 20240102 | 191000 | 11439310750 | 38850 | 38850 | 38850 | 38850 | 0 |
| 79 | 20240102 | 190900 | 11439310750 | 38850 | 38850 | 38850 | 38850 | 0 |
| 80 | 20240102 | 190800 | 11439310750 | 38850 | 38850 | 38850 | 38850 | 0 |
| 81 | 20240102 | 190700 | 11439310750 | 38850 | 38850 | 38850 | 38850 | 0 |
| 82 | 20240102 | 190600 | 11439310750 | 38850 | 38850 | 38850 | 38850 | 0 |
| 83 | 20240102 | 190500 | 11439310750 | 38850 | 38850 | 38850 | 38850 | 0 |
| 84 | 20240102 | 190400 | 11439310750 | 38850 | 38850 | 38850 | 38850 | 0 |
| 85 | 20240102 | 190300 | 11439310750 | 38850 | 38850 | 38850 | 38850 | 0 |
| 86 | 20240102 | 190200 | 11439310750 | 38850 | 38850 | 38850 | 38850 | 0 |
| 87 | 20240102 | 190100 | 11439310750 | 38850 | 38850 | 38850 | 38850 | 0 |
| 88 | 20240102 | 190000 | 11439310750 | 38850 | 38850 | 38850 | 38850 | 0 |
| 89 | 20240102 | 185900 | 11439310750 | 38850 | 38850 | 38850 | 38850 | 0 |
| 90 | 20240102 | 185800 | 11439310750 | 38850 | 38850 | 38850 | 38850 | 0 |
| 91 | 20240102 | 185700 | 11439310750 | 38850 | 38850 | 38850 | 38850 | 0 |
| 92 | 20240102 | 185600 | 11439310750 | 38850 | 38850 | 38850 | 38850 | 6258 |
| 93 | 20240102 | 185500 | 11439310750 | 38850 | 38850 | 38850 | 38850 | 0 |
| 94 | 20240102 | 185400 | 11439310750 | 38850 | 38850 | 38850 | 38850 | 0 |
| 95 | 20240102 | 185300 | 11439310750 | 38850 | 38850 | 38850 | 38850 | 0 |
| 96 | 20240102 | 185200 | 11439310750 | 38850 | 38850 | 38850 | 38850 | 0 |
| 97 | 20240102 | 185100 | 11439310750 | 38850 | 38850 | 38850 | 38850 | 0 |
| 98 | 20240102 | 185000 | 11439310750 | 38850 | 38850 | 38850 | 38850 | 0 |
| 99 | 20240102 | 184900 | 11439310750 | 38850 | 38850 | 38850 | 38850 | 0 |
| 100 | 20240102 | 184800 | 11439310750 | 38850 | 38850 | 38850 | 38850 | 0 |
| 101 | 20240102 | 184700 | 11439310750 | 38850 | 38850 | 38850 | 38850 | 0 |
| 102 | 20240102 | 184600 | 11439310750 | 38850 | 38850 | 38850 | 38850 | 0 |
| 103 | 20240102 | 184500 | 11439310750 | 38850 | 38850 | 38850 | 38850 | 0 |
| 104 | 20240102 | 184400 | 11439310750 | 38850 | 38850 | 38850 | 38850 | 0 |
| 105 | 20240102 | 184300 | 11439310750 | 38850 | 38850 | 38850 | 38850 | 0 |
| 106 | 20240102 | 184200 | 11439310750 | 38850 | 38850 | 38850 | 38850 | 0 |
| 107 | 20240102 | 184100 | 11439310750 | 38850 | 38850 | 38850 | 38850 | 0 |
| 108 | 20240102 | 184000 | 11439310750 | 38850 | 38850 | 38850 | 38850 | 0 |
| 109 | 20240102 | 183900 | 11439310750 | 38850 | 38850 | 38850 | 38850 | 0 |
| 110 | 20240102 | 183800 | 11439310750 | 38850 | 38850 | 38850 | 38850 | 0 |
| 111 | 20240102 | 183700 | 11439310750 | 38850 | 38850 | 38850 | 38850 | 0 |
| 112 | 20240102 | 183600 | 11439310750 | 38850 | 38850 | 38850 | 38850 | 0 |
| 113 | 20240102 | 183500 | 11439310750 | 38850 | 38850 | 38850 | 38850 | 0 |
| 114 | 20240102 | 183400 | 11439310750 | 38850 | 38850 | 38850 | 38850 | 0 |
| 115 | 20240102 | 183300 | 11439310750 | 38850 | 38850 | 38850 | 38850 | 0 |
| 116 | 20240102 | 183200 | 11439310750 | 38850 | 38850 | 38850 | 38850 | 0 |
| 117 | 20240102 | 183100 | 11439310750 | 38850 | 38850 | 38850 | 38850 | 0 |
| 118 | 20240102 | 183000 | 11439310750 | 38850 | 38850 | 38850 | 38850 | 0 |
| 119 | 20240102 | 182900 | 11439310750 | 38850 | 38850 | 38850 | 38850 | 0 |
| 120 | 20240102 | 182800 | 11439310750 | 38850 | 38850 | 38850 | 38850 | 0 |
| 121 | 20240102 | 182700 | 11439310750 | 38850 | 38850 | 38850 | 38850 | 0 |
| 122 | 20240102 | 182600 | 11439310750 | 38850 | 38850 | 38850 | 38850 | 6258 |
| 123 | 20240102 | 182500 | 11439310750 | 38850 | 38850 | 38850 | 38850 | 0 |
| 124 | 20240102 | 182400 | 11439310750 | 38850 | 38850 | 38850 | 38850 | 0 |
| 125 | 20240102 | 182300 | 11439310750 | 38850 | 38850 | 38850 | 38850 | 0 |
| 126 | 20240102 | 182200 | 11439310750 | 38850 | 38850 | 38850 | 38850 | 0 |
| 127 | 20240102 | 182100 | 11439310750 | 38850 | 38850 | 38850 | 38850 | 0 |
| 128 | 20240102 | 182000 | 11439310750 | 38850 | 38850 | 38850 | 38850 | 0 |
| 129 | 20240102 | 181900 | 11439310750 | 38850 | 38850 | 38850 | 38850 | 0 |
| 130 | 20240102 | 181800 | 11439310750 | 38850 | 38850 | 38850 | 38850 | 0 |
| 131 | 20240102 | 181700 | 11439310750 | 38850 | 38850 | 38850 | 38850 | 0 |
| 132 | 20240102 | 181600 | 11439310750 | 38850 | 38850 | 38850 | 38850 | 0 |
| 133 | 20240102 | 181500 | 11439310750 | 38850 | 38850 | 38850 | 38850 | 0 |
| 134 | 20240102 | 181400 | 11439310750 | 38850 | 38850 | 38850 | 38850 | 0 |
| 135 | 20240102 | 181300 | 11439310750 | 38850 | 38850 | 38850 | 38850 | 0 |
| 136 | 20240102 | 181200 | 11439310750 | 38850 | 38850 | 38850 | 38850 | 0 |
| 137 | 20240102 | 181100 | 11439310750 | 38850 | 38850 | 38850 | 38850 | 0 |
| 138 | 20240102 | 181000 | 11439310750 | 38850 | 38850 | 38850 | 38850 | 0 |
| 139 | 20240102 | 180900 | 11439310750 | 38850 | 38850 | 38850 | 38850 | 0 |
| 140 | 20240102 | 180800 | 11439310750 | 38850 | 38850 | 38850 | 38850 | 0 |
| 141 | 20240102 | 180700 | 11439310750 | 38850 | 38850 | 38850 | 38850 | 0 |
| 142 | 20240102 | 180600 | 11439310750 | 38850 | 38850 | 38850 | 38850 | 0 |
| 143 | 20240102 | 180500 | 11439310750 | 38850 | 38850 | 38850 | 38850 | 0 |
| 144 | 20240102 | 180400 | 11439310750 | 38850 | 38850 | 38850 | 38850 | 0 |
| 145 | 20240102 | 180300 | 11439310750 | 38850 | 38850 | 38850 | 38850 | 0 |
| 146 | 20240102 | 180200 | 11439310750 | 38850 | 38850 | 38850 | 38850 | 0 |
| 147 | 20240102 | 180100 | 11439310750 | 38850 | 38850 | 38850 | 38850 | 0 |
| 148 | 20240102 | 180000 | 11439310750 | 38850 | 38850 | 38850 | 38850 | 0 |
| 149 | 20240102 | 175900 | 11439310750 | 38850 | 38850 | 38850 | 38850 | 0 |
| 150 | 20240102 | 175800 | 11439310750 | 38850 | 38850 | 38850 | 38850 | 0 |
| 151 | 20240102 | 175700 | 11439310750 | 38850 | 38850 | 38850 | 38850 | 0 |
| 152 | 20240102 | 175600 | 11439310750 | 38850 | 38850 | 38850 | 38850 | 6258 |
| 153 | 20240102 | 175500 | 11439310750 | 38850 | 38850 | 38850 | 38850 | 0 |
| 154 | 20240102 | 175400 | 11439310750 | 38850 | 38850 | 38850 | 38850 | 0 |
| 155 | 20240102 | 175300 | 11439310750 | 38850 | 38850 | 38850 | 38850 | 0 |
| 156 | 20240102 | 175200 | 11439310750 | 38850 | 38850 | 38850 | 38850 | 0 |
| 157 | 20240102 | 175100 | 11439310750 | 38850 | 38850 | 38850 | 38850 | 0 |
| 158 | 20240102 | 175000 | 11439310750 | 38850 | 38850 | 38850 | 38850 | 0 |
| 159 | 20240102 | 174900 | 11439310750 | 38850 | 38850 | 38850 | 38850 | 0 |
| 160 | 20240102 | 174800 | 11439310750 | 38850 | 38850 | 38850 | 38850 | 0 |
| 161 | 20240102 | 174700 | 11439310750 | 38850 | 38850 | 38850 | 38850 | 0 |
| 162 | 20240102 | 174600 | 11439310750 | 38850 | 38850 | 38850 | 38850 | 0 |
| 163 | 20240102 | 174500 | 11439310750 | 38850 | 38850 | 38850 | 38850 | 0 |
| 164 | 20240102 | 174400 | 11439310750 | 38850 | 38850 | 38850 | 38850 | 0 |
| 165 | 20240102 | 174300 | 11439310750 | 38850 | 38850 | 38850 | 38850 | 0 |
| 166 | 20240102 | 174200 | 11439310750 | 38850 | 38850 | 38850 | 38850 | 0 |
| 167 | 20240102 | 174100 | 11439310750 | 38850 | 38850 | 38850 | 38850 | 0 |
| 168 | 20240102 | 174000 | 11439310750 | 38850 | 38850 | 38850 | 38850 | 0 |
| 169 | 20240102 | 173900 | 11439310750 | 38850 | 38850 | 38850 | 38850 | 0 |
| 170 | 20240102 | 173800 | 11439310750 | 38850 | 38850 | 38850 | 38850 | 0 |
| 171 | 20240102 | 173700 | 11439310750 | 38850 | 38850 | 38850 | 38850 | 0 |
| 172 | 20240102 | 173600 | 11439310750 | 38850 | 38850 | 38850 | 38850 | 0 |
| 173 | 20240102 | 173500 | 11439310750 | 38850 | 38850 | 38850 | 38850 | 0 |
| 174 | 20240102 | 173400 | 11439310750 | 38850 | 38850 | 38850 | 38850 | 0 |
| 175 | 20240102 | 173300 | 11439310750 | 38850 | 38850 | 38850 | 38850 | 0 |
| 176 | 20240102 | 173200 | 11439310750 | 38850 | 38850 | 38850 | 38850 | 0 |
| 177 | 20240102 | 173100 | 11439310750 | 38850 | 38850 | 38850 | 38850 | 0 |
| 178 | 20240102 | 173000 | 11439310750 | 38850 | 38850 | 38850 | 38850 | 0 |
| 179 | 20240102 | 172900 | 11439310750 | 38850 | 38850 | 38850 | 38850 | 0 |
| 180 | 20240102 | 172800 | 11439310750 | 38850 | 38850 | 38850 | 38850 | 0 |
| 181 | 20240102 | 172700 | 11439310750 | 38850 | 38850 | 38850 | 38850 | 0 |
| 182 | 20240102 | 172600 | 11439310750 | 38850 | 38850 | 38850 | 38850 | 6258 |
| 183 | 20240102 | 172500 | 11439310750 | 38850 | 38850 | 38850 | 38850 | 0 |
| 184 | 20240102 | 172400 | 11439310750 | 38850 | 38850 | 38850 | 38850 | 0 |
| 185 | 20240102 | 172300 | 11439310750 | 38850 | 38850 | 38850 | 38850 | 0 |
| 186 | 20240102 | 172200 | 11439310750 | 38850 | 38850 | 38850 | 38850 | 0 |
| 187 | 20240102 | 172100 | 11439310750 | 38850 | 38850 | 38850 | 38850 | 0 |
| 188 | 20240102 | 172000 | 11439310750 | 38850 | 38850 | 38850 | 38850 | 0 |
| 189 | 20240102 | 171900 | 11439310750 | 38850 | 38850 | 38850 | 38850 | 0 |
| 190 | 20240102 | 171800 | 11439310750 | 38850 | 38850 | 38850 | 38850 | 0 |
| 191 | 20240102 | 171700 | 11439310750 | 38850 | 38850 | 38850 | 38850 | 0 |
| 192 | 20240102 | 171600 | 11439310750 | 38850 | 38850 | 38850 | 38850 | 0 |
| 193 | 20240102 | 171500 | 11439310750 | 38850 | 38850 | 38850 | 38850 | 0 |
| 194 | 20240102 | 171400 | 11439310750 | 38850 | 38850 | 38850 | 38850 | 0 |
| 195 | 20240102 | 171300 | 11439310750 | 38850 | 38850 | 38850 | 38850 | 0 |
| 196 | 20240102 | 171200 | 11439310750 | 38850 | 38850 | 38850 | 38850 | 0 |
| 197 | 20240102 | 171100 | 11439310750 | 38850 | 38850 | 38850 | 38850 | 0 |
| 198 | 20240102 | 171000 | 11439310750 | 38850 | 38850 | 38850 | 38850 | 0 |
| 199 | 20240102 | 170900 | 11439310750 | 38850 | 38850 | 38850 | 38850 | 0 |
| 200 | 20240102 | 170800 | 11439310750 | 38850 | 38850 | 38850 | 38850 | 0 |
| 201 | 20240102 | 170700 | 11439310750 | 38850 | 38850 | 38850 | 38850 | 0 |
| 202 | 20240102 | 170600 | 11439310750 | 38850 | 38850 | 38850 | 38850 | 0 |
| 203 | 20240102 | 170500 | 11439310750 | 38850 | 38850 | 38850 | 38850 | 0 |
| 204 | 20240102 | 170400 | 11439310750 | 38850 | 38850 | 38850 | 38850 | 0 |
| 205 | 20240102 | 170300 | 11439310750 | 38850 | 38850 | 38850 | 38850 | 0 |
| 206 | 20240102 | 170200 | 11439310750 | 38850 | 38850 | 38850 | 38850 | 0 |
| 207 | 20240102 | 170100 | 11439310750 | 38850 | 38850 | 38850 | 38850 | 0 |
| 208 | 20240102 | 170000 | 11439310750 | 38850 | 38850 | 38850 | 38850 | 0 |
| 209 | 20240102 | 165900 | 11439310750 | 38850 | 38850 | 38850 | 38850 | 0 |
| 210 | 20240102 | 165800 | 11439310750 | 38850 | 38850 | 38850 | 38850 | 0 |
| 211 | 20240102 | 165700 | 11439310750 | 38850 | 38850 | 38850 | 38850 | 0 |
| 212 | 20240102 | 165600 | 11439310750 | 38850 | 38850 | 38850 | 38850 | 6258 |
| 213 | 20240102 | 165500 | 11439310750 | 38850 | 38850 | 38850 | 38850 | 0 |
| 214 | 20240102 | 165400 | 11439310750 | 38850 | 38850 | 38850 | 38850 | 0 |
| 215 | 20240102 | 165300 | 11439310750 | 38850 | 38850 | 38850 | 38850 | 0 |
| 216 | 20240102 | 165200 | 11439310750 | 38850 | 38850 | 38850 | 38850 | 0 |
| 217 | 20240102 | 165100 | 11439310750 | 38850 | 38850 | 38850 | 38850 | 0 |
| 218 | 20240102 | 165000 | 11439310750 | 38850 | 38850 | 38850 | 38850 | 0 |
| 219 | 20240102 | 164900 | 11439310750 | 38850 | 38850 | 38850 | 38850 | 0 |
| 220 | 20240102 | 164800 | 11439310750 | 38850 | 38850 | 38850 | 38850 | 0 |
| 221 | 20240102 | 164700 | 11439310750 | 38850 | 38850 | 38850 | 38850 | 0 |
| 222 | 20240102 | 164600 | 11439310750 | 38850 | 38850 | 38850 | 38850 | 0 |
| 223 | 20240102 | 164500 | 11439310750 | 38850 | 38850 | 38850 | 38850 | 0 |
| 224 | 20240102 | 164400 | 11439310750 | 38850 | 38850 | 38850 | 38850 | 0 |
| 225 | 20240102 | 164300 | 11439310750 | 38850 | 38850 | 38850 | 38850 | 0 |
| 226 | 20240102 | 164200 | 11439310750 | 38850 | 38850 | 38850 | 38850 | 0 |
| 227 | 20240102 | 164100 | 11439310750 | 38850 | 38850 | 38850 | 38850 | 0 |
| 228 | 20240102 | 164000 | 11439310750 | 38850 | 38850 | 38850 | 38850 | 0 |
| 229 | 20240102 | 163900 | 11439310750 | 38850 | 38850 | 38850 | 38850 | 0 |
| 230 | 20240102 | 163800 | 11439310750 | 38850 | 38850 | 38850 | 38850 | 0 |
| 231 | 20240102 | 163700 | 11439310750 | 38850 | 38850 | 38850 | 38850 | 0 |
| 232 | 20240102 | 163600 | 11439310750 | 38850 | 38850 | 38850 | 38850 | 0 |
| 233 | 20240102 | 163500 | 11439310750 | 38850 | 38850 | 38850 | 38850 | 0 |
| 234 | 20240102 | 163400 | 11439310750 | 38850 | 38850 | 38850 | 38850 | 0 |
| 235 | 20240102 | 163300 | 11439310750 | 38850 | 38850 | 38850 | 38850 | 0 |
| 236 | 20240102 | 163200 | 11439310750 | 38850 | 38850 | 38850 | 38850 | 0 |
| 237 | 20240102 | 163100 | 11439310750 | 38850 | 38850 | 38850 | 38850 | 0 |
| 238 | 20240102 | 163000 | 11439310750 | 38850 | 38850 | 38850 | 38850 | 0 |
| 239 | 20240102 | 162900 | 11439310750 | 38850 | 38850 | 38850 | 38850 | 0 |
| 240 | 20240102 | 162800 | 11439310750 | 38850 | 38850 | 38850 | 38850 | 0 |
| 241 | 20240102 | 162700 | 11439310750 | 38850 | 38850 | 38850 | 38850 | 0 |
| 242 | 20240102 | 162600 | 11439310750 | 38850 | 38850 | 38850 | 38850 | 6258 |
| 243 | 20240102 | 162500 | 11439310750 | 38850 | 38850 | 38850 | 38850 | 0 |
| 244 | 20240102 | 162400 | 11439310750 | 38850 | 38850 | 38850 | 38850 | 0 |
| 245 | 20240102 | 162300 | 11439310750 | 38850 | 38850 | 38850 | 38850 | 0 |
| 246 | 20240102 | 162200 | 11439310750 | 38850 | 38850 | 38850 | 38850 | 0 |
| 247 | 20240102 | 162100 | 11439310750 | 38850 | 38850 | 38850 | 38850 | 0 |
| 248 | 20240102 | 162000 | 11439310750 | 38850 | 38850 | 38850 | 38850 | 0 |
| 249 | 20240102 | 161900 | 11439310750 | 38850 | 38850 | 38850 | 38850 | 0 |
| 250 | 20240102 | 161800 | 11439310750 | 38850 | 38850 | 38850 | 38850 | 0 |
| 251 | 20240102 | 161700 | 11439310750 | 38850 | 38850 | 38850 | 38850 | 0 |
| 252 | 20240102 | 161600 | 11439310750 | 38850 | 38850 | 38850 | 38850 | 0 |
| 253 | 20240102 | 161500 | 11439310750 | 38850 | 38850 | 38850 | 38850 | 0 |
| 254 | 20240102 | 161400 | 11439310750 | 38850 | 38850 | 38850 | 38850 | 0 |
| 255 | 20240102 | 161300 | 11439310750 | 38850 | 38850 | 38850 | 38850 | 0 |
| 256 | 20240102 | 161200 | 11439310750 | 38850 | 38850 | 38850 | 38850 | 0 |
| 257 | 20240102 | 161100 | 11439310750 | 38850 | 38850 | 38850 | 38850 | 0 |
| 258 | 20240102 | 161000 | 11439310750 | 38850 | 38850 | 38850 | 38850 | 0 |
| 259 | 20240102 | 160900 | 11439310750 | 38850 | 38850 | 38850 | 38850 | 0 |
| 260 | 20240102 | 160800 | 11439310750 | 38850 | 38850 | 38850 | 38850 | 0 |
| 261 | 20240102 | 160700 | 11439310750 | 38850 | 38850 | 38850 | 38850 | 0 |
| 262 | 20240102 | 160600 | 11439310750 | 38850 | 38850 | 38850 | 38850 | 0 |
| 263 | 20240102 | 160500 | 11439310750 | 38850 | 38850 | 38850 | 38850 | 0 |
| 264 | 20240102 | 160400 | 11439310750 | 38850 | 38850 | 38850 | 38850 | 0 |
| 265 | 20240102 | 160300 | 11439310750 | 38850 | 38850 | 38850 | 38850 | 0 |
| 266 | 20240102 | 160200 | 11439310750 | 38850 | 38850 | 38850 | 38850 | 0 |
| 267 | 20240102 | 160100 | 11439310750 | 38850 | 38850 | 38850 | 38850 | 0 |
| 268 | 20240102 | 160000 | 11439310750 | 38850 | 38850 | 38850 | 38850 | 0 |
| 269 | 20240102 | 155900 | 11439310750 | 38850 | 38850 | 38850 | 38850 | 0 |
| 270 | 20240102 | 155800 | 11439310750 | 38850 | 38850 | 38850 | 38850 | 0 |
| 271 | 20240102 | 155700 | 11439310750 | 38850 | 38850 | 38850 | 38850 | 0 |
| 272 | 20240102 | 155600 | 11439310750 | 38850 | 38850 | 38850 | 38850 | 6258 |
| 273 | 20240102 | 155500 | 11439310750 | 38850 | 38850 | 38850 | 38850 | 0 |
| 274 | 20240102 | 155400 | 11439310750 | 38850 | 38850 | 38850 | 38850 | 0 |
| 275 | 20240102 | 155300 | 11439310750 | 38850 | 38850 | 38850 | 38850 | 0 |
| 276 | 20240102 | 155200 | 11439310750 | 38850 | 38850 | 38850 | 38850 | 0 |
| 277 | 20240102 | 155100 | 11439310750 | 38850 | 38850 | 38850 | 38850 | 0 |
| 278 | 20240102 | 155000 | 11439310750 | 38850 | 38850 | 38850 | 38850 | 0 |
| 279 | 20240102 | 154900 | 11439310750 | 38850 | 38850 | 38850 | 38850 | 0 |
| 280 | 20240102 | 154800 | 11439310750 | 38850 | 38850 | 38850 | 38850 | 0 |
| 281 | 20240102 | 154700 | 11439310750 | 38850 | 38850 | 38850 | 38850 | 0 |
| 282 | 20240102 | 154600 | 11439310750 | 38850 | 38850 | 38850 | 38850 | 0 |
| 283 | 20240102 | 154500 | 11439310750 | 38850 | 38850 | 38850 | 38850 | 0 |
| 284 | 20240102 | 154400 | 11439310750 | 38850 | 38850 | 38850 | 38850 | 0 |
| 285 | 20240102 | 154300 | 11439310750 | 38850 | 38850 | 38850 | 38850 | 0 |
| 286 | 20240102 | 154200 | 11439310750 | 38850 | 38850 | 38850 | 38850 | 0 |
| 287 | 20240102 | 154100 | 11439310750 | 38850 | 38850 | 38850 | 38850 | 0 |
| 288 | 20240102 | 154000 | 11439310750 | 38850 | 38850 | 38850 | 38850 | 0 |
| 289 | 20240102 | 153900 | 11439310750 | 38850 | 38850 | 38850 | 38850 | 0 |
| 290 | 20240102 | 153800 | 11439310750 | 38850 | 38850 | 38850 | 38850 | 0 |
| 291 | 20240102 | 153700 | 11439310750 | 38850 | 38850 | 38850 | 38850 | 0 |
| 292 | 20240102 | 153600 | 11439310750 | 38850 | 38850 | 38850 | 38850 | 0 |
| 293 | 20240102 | 153500 | 11439310750 | 38850 | 38850 | 38850 | 38850 | 0 |
| 294 | 20240102 | 153400 | 11439310750 | 38850 | 38850 | 38850 | 38850 | 0 |
| 295 | 20240102 | 153300 | 11439310750 | 38850 | 38850 | 38850 | 38850 | 0 |
| 296 | 20240102 | 153200 | 11439310750 | 38850 | 38850 | 38850 | 38850 | 0 |
| 297 | 20240102 | 153100 | 11439310750 | 38850 | 38850 | 38850 | 38850 | 0 |
| 298 | 20240102 | 153000 | 11439310750 | 38850 | 38850 | 38850 | 38850 | 6258 |
| 299 | 20240102 | 152900 | 11196187450 | 38600 | 38600 | 38600 | 38600 | 0 |
| 300 | 20240102 | 152800 | 11196187450 | 38600 | 38600 | 38600 | 38600 | 0 |
| 301 | 20240102 | 152700 | 11196187450 | 38600 | 38600 | 38600 | 38600 | 0 |
| 302 | 20240102 | 152600 | 11196187450 | 38600 | 38600 | 38600 | 38600 | 0 |
| 303 | 20240102 | 152500 | 11196187450 | 38600 | 38600 | 38600 | 38600 | 0 |
| 304 | 20240102 | 152400 | 11196187450 | 38600 | 38600 | 38600 | 38600 | 0 |
| 305 | 20240102 | 152300 | 11196187450 | 38600 | 38600 | 38600 | 38600 | 0 |
| 306 | 20240102 | 152200 | 11196187450 | 38600 | 38600 | 38600 | 38600 | 0 |
| 307 | 20240102 | 152100 | 11196187450 | 38600 | 38600 | 38600 | 38600 | 0 |
| 308 | 20240102 | 152000 | 11196187450 | 38600 | 38600 | 38600 | 38600 | 0 |
| 309 | 20240102 | 151900 | 11196187450 | 38600 | 38650 | 38700 | 38600 | 2862 |
| 310 | 20240102 | 151800 | 11085537450 | 38500 | 38550 | 38600 | 38500 | 1035 |
| 311 | 20240102 | 151700 | 11045588200 | 38650 | 38650 | 38650 | 38500 | 591 |
| 312 | 20240102 | 151600 | 11022755500 | 38550 | 38650 | 38650 | 38550 | 769 |
| 313 | 20240102 | 151500 | 10993070850 | 38550 | 38550 | 38650 | 38550 | 190 |
| 314 | 20240102 | 151400 | 10985741850 | 38550 | 38600 | 38650 | 38550 | 213 |
| 315 | 20240102 | 151300 | 10977524050 | 38600 | 38600 | 38650 | 38600 | 861 |
| 316 | 20240102 | 151200 | 10944266400 | 38600 | 38600 | 38600 | 38600 | 1 |
| 317 | 20240102 | 151100 | 10944227800 | 38550 | 38650 | 38650 | 38550 | 315 |
| 318 | 20240102 | 151000 | 10932068350 | 38650 | 38600 | 38700 | 38600 | 792 |
| 319 | 20240102 | 150900 | 10901486600 | 38600 | 38600 | 38600 | 38600 | 304 |
| 320 | 20240102 | 150800 | 10889752200 | 38600 | 38650 | 38650 | 38600 | 54 |
| 321 | 20240102 | 150700 | 10887665150 | 38650 | 38650 | 38650 | 38650 | 0 |
| 322 | 20240102 | 150600 | 10887665150 | 38650 | 38650 | 38650 | 38600 | 20 |
| 323 | 20240102 | 150500 | 10886892300 | 38650 | 38600 | 38650 | 38600 | 169 |
| 324 | 20240102 | 150400 | 10880367900 | 38700 | 38600 | 38700 | 38600 | 407 |
| 325 | 20240102 | 150300 | 10864657400 | 38600 | 38700 | 38700 | 38600 | 112 |
| 326 | 20240102 | 150200 | 10860331800 | 38700 | 38700 | 38700 | 38700 | 45 |
| 327 | 20240102 | 150100 | 10858590300 | 38700 | 38700 | 38700 | 38700 | 0 |
| 328 | 20240102 | 150000 | 10858590300 | 38700 | 38650 | 38700 | 38600 | 998 |
| 329 | 20240102 | 145900 | 10820031750 | 38650 | 38650 | 38650 | 38600 | 336 |
| 330 | 20240102 | 145800 | 10807050550 | 38650 | 38650 | 38650 | 38650 | 234 |
| 331 | 20240102 | 145700 | 10798006450 | 38650 | 38600 | 38650 | 38600 | 168 |
| 332 | 20240102 | 145600 | 10791513750 | 38600 | 38650 | 38650 | 38600 | 159 |
| 333 | 20240102 | 145500 | 10785370900 | 38650 | 38650 | 38650 | 38650 | 11 |
| 334 | 20240102 | 145400 | 10784945750 | 38650 | 38600 | 38650 | 38600 | 213 |
| 335 | 20240102 | 145300 | 10776720450 | 38600 | 38650 | 38650 | 38600 | 315 |
| 336 | 20240102 | 145200 | 10764554200 | 38650 | 38600 | 38650 | 38600 | 1191 |
| 337 | 20240102 | 145100 | 10718577700 | 38600 | 38500 | 38600 | 38500 | 308 |
| 338 | 20240102 | 145000 | 10706706100 | 38500 | 38550 | 38550 | 38500 | 19 |
| 339 | 20240102 | 144900 | 10705973800 | 38550 | 38550 | 38550 | 38500 | 410 |
| 340 | 20240102 | 144800 | 10690184700 | 38550 | 38500 | 38550 | 38500 | 281 |
| 341 | 20240102 | 144700 | 10679354800 | 38550 | 38600 | 38600 | 38500 | 1644 |
| 342 | 20240102 | 144600 | 10615975200 | 38650 | 38600 | 38650 | 38600 | 720 |
| 343 | 20240102 | 144500 | 10588162250 | 38650 | 38650 | 38650 | 38600 | 373 |
| 344 | 20240102 | 144400 | 10573763650 | 38650 | 38600 | 38650 | 38600 | 332 |
| 345 | 20240102 | 144300 | 10560932050 | 38600 | 38600 | 38700 | 38600 | 998 |
| 346 | 20240102 | 144200 | 10522365350 | 38600 | 38650 | 38650 | 38550 | 485 |
| 347 | 20240102 | 144100 | 10503642950 | 38650 | 38600 | 38650 | 38600 | 327 |
| 348 | 20240102 | 144000 | 10491015800 | 38600 | 38700 | 38700 | 38600 | 579 |
| 349 | 20240102 | 143900 | 10468627600 | 38750 | 38750 | 38750 | 38700 | 287 |
| 350 | 20240102 | 143800 | 10457508850 | 38750 | 38700 | 38750 | 38700 | 92 |
| 351 | 20240102 | 143700 | 10453948400 | 38700 | 38650 | 38700 | 38650 | 182 |
| 352 | 20240102 | 143600 | 10446910000 | 38650 | 38650 | 38650 | 38650 | 232 |
| 353 | 20240102 | 143500 | 10437943200 | 38650 | 38650 | 38650 | 38600 | 168 |
| 354 | 20240102 | 143400 | 10431450350 | 38700 | 38700 | 38700 | 38650 | 272 |
| 355 | 20240102 | 143300 | 10420929400 | 38650 | 38700 | 38700 | 38650 | 934 |
| 356 | 20240102 | 143200 | 10384803600 | 38650 | 38750 | 38750 | 38650 | 568 |
| 357 | 20240102 | 143100 | 10362822250 | 38750 | 38650 | 38750 | 38650 | 425 |
| 358 | 20240102 | 143000 | 10346376450 | 38700 | 38700 | 38700 | 38650 | 403 |
| 359 | 20240102 | 142900 | 10330781100 | 38700 | 38650 | 38700 | 38600 | 1216 |
| 360 | 20240102 | 142800 | 10283799650 | 38650 | 38650 | 38650 | 38600 | 347 |
| 361 | 20240102 | 142700 | 10270390600 | 38650 | 38650 | 38650 | 38600 | 523 |
| 362 | 20240102 | 142600 | 10250182300 | 38650 | 38650 | 38650 | 38650 | 10 |
| 363 | 20240102 | 142500 | 10249795800 | 38650 | 38650 | 38700 | 38650 | 908 |
| 364 | 20240102 | 142400 | 10214683350 | 38650 | 38700 | 38700 | 38650 | 728 |
| 365 | 20240102 | 142300 | 10186544900 | 38700 | 38700 | 38700 | 38700 | 163 |
| 366 | 20240102 | 142200 | 10180236800 | 38700 | 38700 | 38700 | 38650 | 172 |
| 367 | 20240102 | 142100 | 10173582900 | 38750 | 38700 | 38750 | 38650 | 55 |
| 368 | 20240102 | 142000 | 10171455850 | 38800 | 38650 | 38800 | 38600 | 2645 |
| 369 | 20240102 | 141900 | 10069266150 | 38650 | 38650 | 38650 | 38600 | 300 |
| 370 | 20240102 | 141800 | 10057682150 | 38650 | 38650 | 38800 | 38650 | 499 |
| 371 | 20240102 | 141700 | 10038390850 | 38650 | 38600 | 38650 | 38550 | 1206 |
| 372 | 20240102 | 141600 | 9991817150 | 38600 | 38550 | 38600 | 38550 | 1061 |
| 373 | 20240102 | 141500 | 9950892800 | 38600 | 38600 | 38600 | 38600 | 190 |
| 374 | 20240102 | 141400 | 9943558800 | 38650 | 38650 | 38650 | 38600 | 128 |
| 375 | 20240102 | 141300 | 9938614100 | 38550 | 38550 | 38550 | 38550 | 12 |
| 376 | 20240102 | 141200 | 9938151500 | 38500 | 38550 | 38650 | 38500 | 482 |
| 377 | 20240102 | 141100 | 9919578000 | 38550 | 38550 | 38550 | 38500 | 761 |
| 378 | 20240102 | 141000 | 9890242400 | 38600 | 38650 | 38650 | 38600 | 278 |
| 379 | 20240102 | 140900 | 9879505550 | 38650 | 38600 | 38650 | 38600 | 174 |
| 380 | 20240102 | 140800 | 9872783700 | 38600 | 38600 | 38650 | 38600 | 328 |
| 381 | 20240102 | 140700 | 9860112950 | 38650 | 38800 | 38800 | 38650 | 368 |
| 382 | 20240102 | 140600 | 9845865150 | 38750 | 38750 | 38800 | 38750 | 436 |
| 383 | 20240102 | 140500 | 9828965850 | 38800 | 38750 | 38800 | 38750 | 178 |
| 384 | 20240102 | 140400 | 9822059750 | 38800 | 38700 | 38800 | 38700 | 60 |
| 385 | 20240102 | 140300 | 9819734550 | 38700 | 38650 | 38700 | 38600 | 294 |
| 386 | 20240102 | 140200 | 9808371250 | 38600 | 38650 | 38650 | 38600 | 1124 |
| 387 | 20240102 | 140100 | 9764969850 | 38650 | 38800 | 38800 | 38650 | 1264 |
| 388 | 20240102 | 140000 | 9716062100 | 38750 | 38750 | 38750 | 38750 | 100 |
| 389 | 20240102 | 135900 | 9712187100 | 38750 | 38800 | 38850 | 38750 | 1092 |
| 390 | 20240102 | 135800 | 9669849500 | 38850 | 38800 | 38850 | 38800 | 190 |
| 391 | 20240102 | 135700 | 9662468350 | 38800 | 38850 | 38850 | 38800 | 134 |
| 392 | 20240102 | 135600 | 9657268400 | 38850 | 38900 | 38900 | 38850 | 591 |
| 393 | 20240102 | 135500 | 9634297550 | 38900 | 38950 | 38950 | 38850 | 476 |
| 394 | 20240102 | 135400 | 9615782100 | 38900 | 38900 | 38950 | 38900 | 1341 |
| 395 | 20240102 | 135300 | 9563607800 | 38950 | 38950 | 38950 | 38900 | 209 |
| 396 | 20240102 | 135200 | 9555470250 | 38950 | 38850 | 38950 | 38850 | 1304 |
| 397 | 20240102 | 135100 | 9504707500 | 38850 | 38900 | 38900 | 38850 | 603 |
| 398 | 20240102 | 135000 | 9481253300 | 38850 | 38800 | 38850 | 38800 | 1392 |
| 399 | 20240102 | 134900 | 9427188950 | 38800 | 38750 | 38800 | 38750 | 246 |
| 400 | 20240102 | 134800 | 9417648650 | 38800 | 38750 | 38800 | 38750 | 451 |
| 401 | 20240102 | 134700 | 9400167050 | 38750 | 38800 | 38850 | 38750 | 658 |
| 402 | 20240102 | 134600 | 9374634750 | 38850 | 38750 | 38850 | 38750 | 528 |
| 403 | 20240102 | 134500 | 9354141550 | 38800 | 38700 | 38800 | 38650 | 1704 |
| 404 | 20240102 | 134400 | 9288086250 | 38700 | 38600 | 38700 | 38600 | 555 |
| 405 | 20240102 | 134300 | 9266637750 | 38550 | 38650 | 38650 | 38550 | 1712 |
| 406 | 20240102 | 134200 | 9200520900 | 38650 | 38600 | 38650 | 38550 | 1784 |
| 407 | 20240102 | 134100 | 9131632150 | 38600 | 38600 | 38600 | 38500 | 1764 |
| 408 | 20240102 | 134000 | 9063645400 | 38600 | 38350 | 38600 | 38350 | 2519 |
| 409 | 20240102 | 133900 | 8966737400 | 38350 | 38200 | 38350 | 38200 | 12489 |
| 410 | 20240102 | 133800 | 8488651700 | 38200 | 38200 | 38200 | 38150 | 3228 |
| 411 | 20240102 | 133700 | 8365392100 | 38150 | 38200 | 38200 | 38150 | 649 |
| 412 | 20240102 | 133600 | 8340630300 | 38150 | 38100 | 38200 | 38000 | 3462 |
| 413 | 20240102 | 133500 | 8208654150 | 38100 | 37950 | 38100 | 37950 | 11105 |
| 414 | 20240102 | 133400 | 7786097200 | 38000 | 38000 | 38000 | 37950 | 87 |
| 415 | 20240102 | 133300 | 7782791450 | 38000 | 38000 | 38000 | 37900 | 124 |
| 416 | 20240102 | 133200 | 7778090050 | 38000 | 37950 | 38000 | 37950 | 2878 |
| 417 | 20240102 | 133100 | 7668856700 | 37950 | 37850 | 37950 | 37850 | 360 |
| 418 | 20240102 | 133000 | 7655200700 | 37850 | 37950 | 37950 | 37850 | 153 |
| 419 | 20240102 | 132900 | 7649407800 | 37950 | 37900 | 37950 | 37850 | 1189 |
| 420 | 20240102 | 132800 | 7604347050 | 37900 | 37850 | 37900 | 37850 | 538 |
| 421 | 20240102 | 132700 | 7583983500 | 37850 | 37850 | 37850 | 37850 | 0 |
| 422 | 20240102 | 132600 | 7583983500 | 37850 | 37850 | 37850 | 37750 | 561 |
| 423 | 20240102 | 132500 | 7562779650 | 37850 | 37850 | 37850 | 37850 | 0 |
| 424 | 20240102 | 132400 | 7562779650 | 37850 | 37850 | 37850 | 37850 | 30 |
| 425 | 20240102 | 132300 | 7561644150 | 37850 | 37850 | 37850 | 37800 | 511 |
| 426 | 20240102 | 132200 | 7542305300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 427 | 20240102 | 132100 | 7542305300 | 37850 | 37850 | 37850 | 37850 | 356 |
| 428 | 20240102 | 132000 | 7528830700 | 37900 | 37900 | 37950 | 37850 | 299 |
| 429 | 20240102 | 131900 | 7517505900 | 37900 | 37950 | 37950 | 37900 | 736 |
| 430 | 20240102 | 131800 | 7489592000 | 37950 | 37950 | 37950 | 37900 | 79 |
| 431 | 20240102 | 131700 | 7486596450 | 37950 | 37900 | 37950 | 37900 | 1499 |
| 432 | 20240102 | 131600 | 7429712250 | 37900 | 37900 | 37900 | 37900 | 0 |
| 433 | 20240102 | 131500 | 7429712250 | 37900 | 37850 | 37900 | 37850 | 475 |
| 434 | 20240102 | 131400 | 7411712250 | 37900 | 37850 | 37900 | 37850 | 406 |
| 435 | 20240102 | 131300 | 7396339550 | 37850 | 37850 | 37900 | 37850 | 812 |
| 436 | 20240102 | 131200 | 7365605150 | 37900 | 37900 | 37900 | 37900 | 365 |
| 437 | 20240102 | 131100 | 7351771650 | 37850 | 37950 | 37950 | 37850 | 1125 |
| 438 | 20240102 | 131000 | 7309155200 | 37900 | 37850 | 37900 | 37850 | 634 |
| 439 | 20240102 | 130900 | 7285126850 | 37850 | 37900 | 37900 | 37850 | 1178 |
| 440 | 20240102 | 130800 | 7240484150 | 37850 | 37850 | 37850 | 37800 | 120 |
| 441 | 20240102 | 130700 | 7235942950 | 37850 | 37850 | 37850 | 37850 | 2 |
| 442 | 20240102 | 130600 | 7235867250 | 37800 | 37800 | 37800 | 37750 | 766 |
| 443 | 20240102 | 130500 | 7206912500 | 37750 | 37750 | 37750 | 37750 | 18 |
| 444 | 20240102 | 130400 | 7206233000 | 37750 | 37750 | 37750 | 37750 | 50 |
| 445 | 20240102 | 130300 | 7204345500 | 37800 | 37800 | 37800 | 37800 | 8 |
| 446 | 20240102 | 130200 | 7204043100 | 37800 | 37750 | 37800 | 37750 | 605 |
| 447 | 20240102 | 130100 | 7181199100 | 37750 | 37800 | 37800 | 37750 | 127 |
| 448 | 20240102 | 130000 | 7176402700 | 37750 | 37850 | 37850 | 37750 | 516 |
| 449 | 20240102 | 125900 | 7156897950 | 37800 | 37800 | 37800 | 37800 | 0 |
| 450 | 20240102 | 125800 | 7156897950 | 37800 | 37850 | 37850 | 37800 | 73 |
| 451 | 20240102 | 125700 | 7154137650 | 37850 | 37850 | 37850 | 37850 | 32 |
| 452 | 20240102 | 125600 | 7152926450 | 37850 | 37850 | 37850 | 37850 | 6 |
| 453 | 20240102 | 125500 | 7152699350 | 37850 | 37800 | 37850 | 37800 | 56 |
| 454 | 20240102 | 125400 | 7150582250 | 37800 | 37850 | 37850 | 37800 | 27 |
| 455 | 20240102 | 125300 | 7149561300 | 37850 | 37850 | 37850 | 37800 | 347 |
| 456 | 20240102 | 125200 | 7136438450 | 37850 | 37850 | 37850 | 37800 | 116 |
| 457 | 20240102 | 125100 | 7132050350 | 37850 | 37850 | 37850 | 37850 | 0 |
| 458 | 20240102 | 125000 | 7132050350 | 37850 | 37800 | 37850 | 37800 | 54 |
| 459 | 20240102 | 124900 | 7130009050 | 37800 | 37800 | 37800 | 37800 | 0 |
| 460 | 20240102 | 124800 | 7130009050 | 37800 | 37850 | 37850 | 37800 | 11 |
| 461 | 20240102 | 124700 | 7129593200 | 37750 | 37850 | 37850 | 37750 | 222 |
| 462 | 20240102 | 124600 | 7121198100 | 37700 | 37700 | 37700 | 37700 | 0 |
| 463 | 20240102 | 124500 | 7121198100 | 37700 | 37700 | 37700 | 37700 | 17 |
| 464 | 20240102 | 124400 | 7120557200 | 37800 | 37850 | 37900 | 37800 | 1506 |
| 465 | 20240102 | 124300 | 7063588200 | 37900 | 37900 | 37900 | 37900 | 11 |
| 466 | 20240102 | 124200 | 7063171300 | 37900 | 37900 | 37900 | 37900 | 400 |
| 467 | 20240102 | 124100 | 7048011300 | 37850 | 37900 | 37900 | 37850 | 123 |
| 468 | 20240102 | 124000 | 7043354900 | 37900 | 37900 | 37900 | 37850 | 57 |
| 469 | 20240102 | 123900 | 7041197100 | 37850 | 37900 | 37900 | 37850 | 41 |
| 470 | 20240102 | 123800 | 7039644200 | 37900 | 37900 | 37900 | 37850 | 108 |
| 471 | 20240102 | 123700 | 7035553500 | 37900 | 37900 | 37900 | 37900 | 17 |
| 472 | 20240102 | 123600 | 7034909200 | 37900 | 37850 | 37900 | 37850 | 1051 |
| 473 | 20240102 | 123500 | 6995125300 | 37900 | 37900 | 37900 | 37900 | 2 |
| 474 | 20240102 | 123400 | 6995049500 | 37850 | 37900 | 37900 | 37850 | 5 |
| 475 | 20240102 | 123300 | 6994860050 | 37850 | 37900 | 38000 | 37850 | 1023 |
| 476 | 20240102 | 123200 | 6956084100 | 38000 | 38000 | 38000 | 38000 | 2 |
| 477 | 20240102 | 123100 | 6956008100 | 38000 | 37900 | 38000 | 37900 | 222 |
| 478 | 20240102 | 123000 | 6947592200 | 37900 | 37850 | 38000 | 37850 | 5805 |
| 479 | 20240102 | 122900 | 6727392250 | 37850 | 37650 | 37850 | 37600 | 3081 |
| 480 | 20240102 | 122800 | 6611118600 | 37650 | 37650 | 37650 | 37650 | 557 |
| 481 | 20240102 | 122700 | 6590147550 | 37650 | 37600 | 37650 | 37600 | 115 |
| 482 | 20240102 | 122600 | 6585822800 | 37650 | 37600 | 37650 | 37600 | 37 |
| 483 | 20240102 | 122500 | 6584431400 | 37650 | 37550 | 37650 | 37550 | 957 |
| 484 | 20240102 | 122400 | 6548468100 | 37550 | 37600 | 37600 | 37550 | 465 |
| 485 | 20240102 | 122300 | 6530986600 | 37600 | 37600 | 37600 | 37600 | 0 |
| 486 | 20240102 | 122200 | 6530986600 | 37600 | 37550 | 37600 | 37550 | 41 |
| 487 | 20240102 | 122100 | 6529447000 | 37550 | 37550 | 37550 | 37550 | 250 |
| 488 | 20240102 | 122000 | 6520059500 | 37600 | 37600 | 37650 | 37600 | 149 |
| 489 | 20240102 | 121900 | 6514456900 | 37650 | 37600 | 37650 | 37600 | 101 |
| 490 | 20240102 | 121800 | 6510659250 | 37650 | 37650 | 37650 | 37650 | 5 |
| 491 | 20240102 | 121700 | 6510471000 | 37650 | 37550 | 37650 | 37550 | 2459 |
| 492 | 20240102 | 121600 | 6418132950 | 37550 | 37550 | 37550 | 37500 | 91 |
| 493 | 20240102 | 121500 | 6414718400 | 37550 | 37500 | 37550 | 37500 | 376 |
| 494 | 20240102 | 121400 | 6400616600 | 37500 | 37500 | 37500 | 37500 | 210 |
| 495 | 20240102 | 121300 | 6392741600 | 37550 | 37500 | 37550 | 37500 | 230 |
| 496 | 20240102 | 121200 | 6384116350 | 37550 | 37500 | 37550 | 37500 | 292 |
| 497 | 20240102 | 121100 | 6373163000 | 37500 | 37500 | 37500 | 37500 | 81 |
| 498 | 20240102 | 121000 | 6370125500 | 37500 | 37500 | 37500 | 37450 | 114 |
| 499 | 20240102 | 120900 | 6365853000 | 37500 | 37500 | 37500 | 37500 | 33 |
| 500 | 20240102 | 120800 | 6364615500 | 37450 | 37500 | 37500 | 37450 | 94 |
| 501 | 20240102 | 120700 | 6361090850 | 37500 | 37500 | 37500 | 37450 | 160 |
| 502 | 20240102 | 120600 | 6355093350 | 37500 | 37450 | 37500 | 37450 | 215 |
| 503 | 20240102 | 120500 | 6347035850 | 37450 | 37450 | 37450 | 37450 | 2 |
| 504 | 20240102 | 120400 | 6346960950 | 37550 | 37550 | 37550 | 37550 | 63 |
| 505 | 20240102 | 120300 | 6344595300 | 37550 | 37450 | 37550 | 37450 | 52 |
| 506 | 20240102 | 120200 | 6342647700 | 37450 | 37450 | 37450 | 37400 | 2200 |
| 507 | 20240102 | 120100 | 6260265200 | 37550 | 37550 | 37550 | 37550 | 49 |
| 508 | 20240102 | 120000 | 6258425250 | 37550 | 37500 | 37550 | 37500 | 1724 |
| 509 | 20240102 | 115900 | 6193773100 | 37500 | 37450 | 37500 | 37450 | 55 |
| 510 | 20240102 | 115800 | 6191713100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 511 | 20240102 | 115700 | 6191713100 | 37500 | 37500 | 37500 | 37500 | 10 |
| 512 | 20240102 | 115600 | 6191338100 | 37450 | 37500 | 37500 | 37450 | 79 |
| 513 | 20240102 | 115500 | 6188378100 | 37500 | 37500 | 37500 | 37500 | 20 |
| 514 | 20240102 | 115400 | 6187628100 | 37500 | 37500 | 37500 | 37450 | 106 |
| 515 | 20240102 | 115300 | 6183658100 | 37500 | 37500 | 37500 | 37450 | 2321 |
| 516 | 20240102 | 115200 | 6096723250 | 37500 | 37550 | 37550 | 37500 | 133 |
| 517 | 20240102 | 115100 | 6091735650 | 37500 | 37500 | 37550 | 37500 | 723 |
| 518 | 20240102 | 115000 | 6064617100 | 37550 | 37650 | 37650 | 37550 | 239 |
| 519 | 20240102 | 114900 | 6055638100 | 37650 | 37650 | 37650 | 37650 | 0 |
| 520 | 20240102 | 114800 | 6055638100 | 37650 | 37500 | 37650 | 37500 | 2936 |
| 521 | 20240102 | 114700 | 5945280600 | 37550 | 37550 | 37550 | 37500 | 110 |
| 522 | 20240102 | 114600 | 5941150950 | 37500 | 37500 | 37500 | 37500 | 7 |
| 523 | 20240102 | 114500 | 5940888450 | 37500 | 37500 | 37500 | 37500 | 69 |
| 524 | 20240102 | 114400 | 5938300950 | 37550 | 37550 | 37550 | 37550 | 9 |
| 525 | 20240102 | 114300 | 5937963000 | 37550 | 37550 | 37550 | 37550 | 202 |
| 526 | 20240102 | 114200 | 5930377900 | 37600 | 37600 | 37600 | 37550 | 89 |
| 527 | 20240102 | 114100 | 5927034450 | 37600 | 37550 | 37600 | 37550 | 112 |
| 528 | 20240102 | 114000 | 5922828100 | 37550 | 37500 | 37550 | 37450 | 118 |
| 529 | 20240102 | 113900 | 5918403050 | 37500 | 37500 | 37500 | 37500 | 3 |
| 530 | 20240102 | 113800 | 5918290550 | 37550 | 37550 | 37550 | 37550 | 6 |
| 531 | 20240102 | 113700 | 5918065250 | 37550 | 37500 | 37550 | 37500 | 76 |
| 532 | 20240102 | 113600 | 5915215150 | 37500 | 37550 | 37600 | 37500 | 665 |
| 533 | 20240102 | 113500 | 5890235000 | 37550 | 37500 | 37550 | 37450 | 1517 |
| 534 | 20240102 | 113400 | 5833419750 | 37450 | 37500 | 37500 | 37450 | 1426 |
| 535 | 20240102 | 113300 | 5780006050 | 37500 | 37500 | 37500 | 37500 | 32 |
| 536 | 20240102 | 113200 | 5778806050 | 37500 | 37550 | 37550 | 37500 | 18 |
| 537 | 20240102 | 113100 | 5778130350 | 37550 | 37550 | 37550 | 37450 | 177 |
| 538 | 20240102 | 113000 | 5771487400 | 37450 | 37500 | 37550 | 37450 | 292 |
| 539 | 20240102 | 112900 | 5760535200 | 37500 | 37500 | 37500 | 37500 | 33 |
| 540 | 20240102 | 112800 | 5759297700 | 37500 | 37500 | 37500 | 37500 | 328 |
| 541 | 20240102 | 112700 | 5746997700 | 37550 | 37550 | 37550 | 37550 | 57 |
| 542 | 20240102 | 112600 | 5744857350 | 37550 | 37550 | 37550 | 37500 | 349 |
| 543 | 20240102 | 112500 | 5731760550 | 37550 | 37600 | 37600 | 37550 | 328 |
| 544 | 20240102 | 112400 | 5719434500 | 37650 | 37700 | 37750 | 37650 | 1750 |
| 545 | 20240102 | 112300 | 5653492000 | 37700 | 37700 | 37700 | 37700 | 54 |
| 546 | 20240102 | 112200 | 5651456200 | 37650 | 37800 | 37800 | 37650 | 126 |
| 547 | 20240102 | 112100 | 5646711850 | 37700 | 37700 | 37700 | 37700 | 169 |
| 548 | 20240102 | 112000 | 5640340550 | 37650 | 37650 | 37700 | 37650 | 211 |
| 549 | 20240102 | 111900 | 5632396200 | 37650 | 37650 | 37700 | 37650 | 94 |
| 550 | 20240102 | 111800 | 5628856950 | 37650 | 37800 | 37800 | 37650 | 166 |
| 551 | 20240102 | 111700 | 5622599400 | 37800 | 37800 | 37800 | 37750 | 171 |
| 552 | 20240102 | 111600 | 5616143350 | 37750 | 37600 | 37750 | 37600 | 2061 |
| 553 | 20240102 | 111500 | 5538477250 | 37650 | 37650 | 37650 | 37650 | 0 |
| 554 | 20240102 | 111400 | 5538477250 | 37650 | 37650 | 37650 | 37600 | 82 |
| 555 | 20240102 | 111300 | 5535392950 | 37650 | 37600 | 37650 | 37600 | 229 |
| 556 | 20240102 | 111200 | 5526780100 | 37600 | 37600 | 37600 | 37600 | 111 |
| 557 | 20240102 | 111100 | 5522606500 | 37550 | 37550 | 37550 | 37550 | 114 |
| 558 | 20240102 | 111000 | 5518325800 | 37500 | 37550 | 37550 | 37500 | 239 |
| 559 | 20240102 | 110900 | 5509353850 | 37500 | 37550 | 37550 | 37500 | 512 |
| 560 | 20240102 | 110800 | 5490148250 | 37550 | 37450 | 37550 | 37450 | 329 |
| 561 | 20240102 | 110700 | 5477814900 | 37500 | 37400 | 37500 | 37400 | 1677 |
| 562 | 20240102 | 110600 | 5415009450 | 37450 | 37450 | 37450 | 37400 | 233 |
| 563 | 20240102 | 110500 | 5406293600 | 37450 | 37400 | 37450 | 37350 | 143 |
| 564 | 20240102 | 110400 | 5400946250 | 37350 | 37400 | 37450 | 37350 | 310 |
| 565 | 20240102 | 110300 | 5389365250 | 37400 | 37400 | 37400 | 37400 | 50 |
| 566 | 20240102 | 110200 | 5387495250 | 37350 | 37450 | 37450 | 37350 | 119 |
| 567 | 20240102 | 110100 | 5383047500 | 37400 | 37350 | 37400 | 37350 | 293 |
| 568 | 20240102 | 110000 | 5372096700 | 37350 | 37450 | 37450 | 37350 | 683 |
| 569 | 20240102 | 105900 | 5346574100 | 37400 | 37450 | 37450 | 37400 | 68 |
| 570 | 20240102 | 105800 | 5344030000 | 37450 | 37450 | 37450 | 37450 | 6 |
| 571 | 20240102 | 105700 | 5343805300 | 37400 | 37550 | 37550 | 37400 | 580 |
| 572 | 20240102 | 105600 | 5322080650 | 37550 | 37450 | 37600 | 37450 | 387 |
| 573 | 20240102 | 105500 | 5307562350 | 37450 | 37450 | 37450 | 37450 | 1 |
| 574 | 20240102 | 105400 | 5307524900 | 37550 | 37550 | 37650 | 37550 | 186 |
| 575 | 20240102 | 105300 | 5300536300 | 37550 | 37450 | 37650 | 37450 | 71 |
| 576 | 20240102 | 105200 | 5297875350 | 37650 | 37550 | 37650 | 37550 | 52 |
| 577 | 20240102 | 105100 | 5295920650 | 37550 | 37450 | 37550 | 37450 | 814 |
| 578 | 20240102 | 105000 | 5265399950 | 37400 | 37250 | 37400 | 37250 | 166 |
| 579 | 20240102 | 104900 | 5259193950 | 37200 | 37300 | 37400 | 37200 | 811 |
| 580 | 20240102 | 104800 | 5228998000 | 37350 | 37200 | 37350 | 37200 | 88 |
| 581 | 20240102 | 104700 | 5225722450 | 37200 | 37350 | 37400 | 37200 | 1857 |
| 582 | 20240102 | 104600 | 5156546850 | 37400 | 37600 | 37600 | 37350 | 285 |
| 583 | 20240102 | 104500 | 5145894450 | 37500 | 37500 | 37550 | 37500 | 1153 |
| 584 | 20240102 | 104400 | 5102656900 | 37500 | 37650 | 37650 | 37500 | 305 |
| 585 | 20240102 | 104300 | 5091204500 | 37700 | 37700 | 37700 | 37700 | 5 |
| 586 | 20240102 | 104200 | 5091016000 | 37700 | 37700 | 37700 | 37600 | 726 |
| 587 | 20240102 | 104100 | 5063698300 | 37700 | 37700 | 37700 | 37500 | 23 |
| 588 | 20240102 | 104000 | 5062833400 | 37700 | 37550 | 37700 | 37500 | 1257 |
| 589 | 20240102 | 103900 | 5015582200 | 37500 | 37450 | 37500 | 37450 | 926 |
| 590 | 20240102 | 103800 | 4980883400 | 37450 | 37200 | 37450 | 37200 | 1609 |
| 591 | 20240102 | 103700 | 4920795300 | 37200 | 37300 | 37300 | 37150 | 157 |
| 592 | 20240102 | 103600 | 4914957400 | 37350 | 37200 | 37350 | 37150 | 2208 |
| 593 | 20240102 | 103500 | 4832837150 | 37200 | 37300 | 37400 | 37200 | 4048 |
| 594 | 20240102 | 103400 | 4682016350 | 37300 | 37300 | 37400 | 37300 | 1290 |
| 595 | 20240102 | 103300 | 4633893850 | 37300 | 37450 | 37450 | 37300 | 1344 |
| 596 | 20240102 | 103200 | 4583691350 | 37450 | 37400 | 37450 | 37350 | 211 |
| 597 | 20240102 | 103100 | 4575800300 | 37400 | 37600 | 37600 | 37400 | 1324 |
| 598 | 20240102 | 103000 | 4526125500 | 37600 | 37650 | 37650 | 37600 | 17 |
| 599 | 20240102 | 102900 | 4525486100 | 37700 | 37550 | 37700 | 37550 | 166 |
| 600 | 20240102 | 102800 | 4519233050 | 37550 | 37550 | 37700 | 37550 | 369 |
| 601 | 20240102 | 102700 | 4505362300 | 37500 | 37500 | 37500 | 37400 | 301 |
| 602 | 20240102 | 102600 | 4494098100 | 37500 | 37400 | 37500 | 37350 | 1570 |
| 603 | 20240102 | 102500 | 4435332100 | 37450 | 37500 | 37600 | 37400 | 2699 |
| 604 | 20240102 | 102400 | 4334266450 | 37500 | 37550 | 37550 | 37500 | 518 |
| 605 | 20240102 | 102300 | 4314841250 | 37550 | 37500 | 37600 | 37450 | 368 |
| 606 | 20240102 | 102200 | 4301035350 | 37500 | 37650 | 37650 | 37500 | 620 |
| 607 | 20240102 | 102100 | 4277731050 | 37600 | 37800 | 37900 | 37550 | 5346 |
| 608 | 20240102 | 102000 | 4076513650 | 37900 | 37950 | 37950 | 37900 | 1185 |
| 609 | 20240102 | 101900 | 4031600950 | 37950 | 37900 | 37950 | 37900 | 1068 |
| 610 | 20240102 | 101800 | 3991120950 | 37900 | 37750 | 37900 | 37750 | 898 |
| 611 | 20240102 | 101700 | 3957197000 | 37750 | 37750 | 37800 | 37700 | 1212 |
| 612 | 20240102 | 101600 | 3911465000 | 37750 | 37950 | 37950 | 37750 | 912 |
| 613 | 20240102 | 101500 | 3876965500 | 37950 | 37650 | 37950 | 37650 | 1384 |
| 614 | 20240102 | 101400 | 3824600600 | 37650 | 37800 | 37850 | 37600 | 3339 |
| 615 | 20240102 | 101300 | 3698732350 | 37850 | 38200 | 38200 | 37850 | 2703 |
| 616 | 20240102 | 101200 | 3595890350 | 38200 | 37850 | 38200 | 37800 | 11851 |
| 617 | 20240102 | 101100 | 3145793950 | 37750 | 37600 | 37850 | 37400 | 4045 |
| 618 | 20240102 | 101000 | 2993443850 | 37550 | 37600 | 37650 | 37350 | 2735 |
| 619 | 20240102 | 100900 | 2890961950 | 37500 | 37650 | 37950 | 37500 | 5616 |
| 620 | 20240102 | 100800 | 2679120750 | 37600 | 37300 | 37600 | 37000 | 4212 |
| 621 | 20240102 | 100700 | 2522011850 | 37300 | 37200 | 37300 | 37100 | 614 |
| 622 | 20240102 | 100600 | 2499170500 | 37350 | 37350 | 37350 | 37100 | 288 |
| 623 | 20240102 | 100500 | 2488469050 | 37400 | 37750 | 37750 | 37250 | 9357 |
| 624 | 20240102 | 100400 | 2136732750 | 37750 | 38100 | 38150 | 37750 | 6129 |
| 625 | 20240102 | 100300 | 1903507350 | 38050 | 38000 | 38100 | 37750 | 10304 |
| 626 | 20240102 | 100200 | 1512248500 | 38000 | 37550 | 38000 | 37550 | 18972 |
| 627 | 20240102 | 100100 | 794971000 | 37500 | 37000 | 37500 | 36700 | 8070 |
| 628 | 20240102 | 100000 | 494889950 | 37050 | 36000 | 37050 | 36000 | 13621 |