32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240111 | 190600 | 11017334150 | 37450 | 37450 | 37450 | 37450 | 50193 |
| 3 | 20240111 | 190500 | 11017334150 | 37450 | 37450 | 37450 | 37450 | 0 |
| 4 | 20240111 | 190400 | 11017334150 | 37450 | 37450 | 37450 | 37450 | 0 |
| 5 | 20240111 | 190300 | 11017334150 | 37450 | 37450 | 37450 | 37450 | 0 |
| 6 | 20240111 | 190200 | 11017334150 | 37450 | 37450 | 37450 | 37450 | 0 |
| 7 | 20240111 | 190100 | 11017334150 | 37450 | 37450 | 37450 | 37450 | 0 |
| 8 | 20240111 | 190000 | 11017334150 | 37450 | 37450 | 37450 | 37450 | 0 |
| 9 | 20240111 | 185900 | 11017334150 | 37450 | 37450 | 37450 | 37450 | 0 |
| 10 | 20240111 | 185800 | 11017334150 | 37450 | 37450 | 37450 | 37450 | 0 |
| 11 | 20240111 | 185700 | 11017334150 | 37450 | 37450 | 37450 | 37450 | 0 |
| 12 | 20240111 | 185600 | 11017334150 | 37450 | 37450 | 37450 | 37450 | 0 |
| 13 | 20240111 | 185500 | 11017334150 | 37450 | 37450 | 37450 | 37450 | 0 |
| 14 | 20240111 | 185400 | 11017334150 | 37450 | 37450 | 37450 | 37450 | 0 |
| 15 | 20240111 | 185300 | 11017334150 | 37450 | 37450 | 37450 | 37450 | 0 |
| 16 | 20240111 | 185200 | 11017334150 | 37450 | 37450 | 37450 | 37450 | 0 |
| 17 | 20240111 | 185100 | 11017334150 | 37450 | 37450 | 37450 | 37450 | 0 |
| 18 | 20240111 | 185000 | 11017334150 | 37450 | 37450 | 37450 | 37450 | 0 |
| 19 | 20240111 | 184900 | 11017334150 | 37450 | 37450 | 37450 | 37450 | 0 |
| 20 | 20240111 | 184800 | 11017334150 | 37450 | 37450 | 37450 | 37450 | 0 |
| 21 | 20240111 | 184700 | 11017334150 | 37450 | 37450 | 37450 | 37450 | 0 |
| 22 | 20240111 | 184600 | 11017334150 | 37450 | 37450 | 37450 | 37450 | 0 |
| 23 | 20240111 | 184500 | 11017334150 | 37450 | 37450 | 37450 | 37450 | 0 |
| 24 | 20240111 | 184400 | 11017334150 | 37450 | 37450 | 37450 | 37450 | 0 |
| 25 | 20240111 | 184300 | 11017334150 | 37450 | 37450 | 37450 | 37450 | 0 |
| 26 | 20240111 | 184200 | 11017334150 | 37450 | 37450 | 37450 | 37450 | 0 |
| 27 | 20240111 | 184100 | 11017334150 | 37450 | 37450 | 37450 | 37450 | 0 |
| 28 | 20240111 | 184000 | 11017334150 | 37450 | 37450 | 37450 | 37450 | 0 |
| 29 | 20240111 | 183900 | 11017334150 | 37450 | 37450 | 37450 | 37450 | 0 |
| 30 | 20240111 | 183800 | 11017334150 | 37450 | 37450 | 37450 | 37450 | 0 |
| 31 | 20240111 | 183700 | 11017334150 | 37450 | 37450 | 37450 | 37450 | 0 |
| 32 | 20240111 | 183600 | 11017334150 | 37450 | 37450 | 37450 | 37450 | 50193 |
| 33 | 20240111 | 183500 | 11017334150 | 37450 | 37450 | 37450 | 37450 | 0 |
| 34 | 20240111 | 183400 | 11017334150 | 37450 | 37450 | 37450 | 37450 | 0 |
| 35 | 20240111 | 183300 | 11017334150 | 37450 | 37450 | 37450 | 37450 | 0 |
| 36 | 20240111 | 183200 | 11017334150 | 37450 | 37450 | 37450 | 37450 | 0 |
| 37 | 20240111 | 183100 | 11017334150 | 37450 | 37450 | 37450 | 37450 | 0 |
| 38 | 20240111 | 183000 | 11017334150 | 37450 | 37450 | 37450 | 37450 | 0 |
| 39 | 20240111 | 182900 | 11017334150 | 37450 | 37450 | 37450 | 37450 | 0 |
| 40 | 20240111 | 182800 | 11017334150 | 37450 | 37450 | 37450 | 37450 | 0 |
| 41 | 20240111 | 182700 | 11017334150 | 37450 | 37450 | 37450 | 37450 | 0 |
| 42 | 20240111 | 182600 | 11017334150 | 37450 | 37450 | 37450 | 37450 | 0 |
| 43 | 20240111 | 182500 | 11017334150 | 37450 | 37450 | 37450 | 37450 | 0 |
| 44 | 20240111 | 182400 | 11017334150 | 37450 | 37450 | 37450 | 37450 | 0 |
| 45 | 20240111 | 182300 | 11017334150 | 37450 | 37450 | 37450 | 37450 | 0 |
| 46 | 20240111 | 182200 | 11017334150 | 37450 | 37450 | 37450 | 37450 | 0 |
| 47 | 20240111 | 182100 | 11017334150 | 37450 | 37450 | 37450 | 37450 | 0 |
| 48 | 20240111 | 182000 | 11017334150 | 37450 | 37450 | 37450 | 37450 | 0 |
| 49 | 20240111 | 181900 | 11017334150 | 37450 | 37450 | 37450 | 37450 | 0 |
| 50 | 20240111 | 181800 | 11017334150 | 37450 | 37450 | 37450 | 37450 | 0 |
| 51 | 20240111 | 181700 | 11017334150 | 37450 | 37450 | 37450 | 37450 | 0 |
| 52 | 20240111 | 181600 | 11017334150 | 37450 | 37450 | 37450 | 37450 | 0 |
| 53 | 20240111 | 181500 | 11017334150 | 37450 | 37450 | 37450 | 37450 | 0 |
| 54 | 20240111 | 181400 | 11017334150 | 37450 | 37450 | 37450 | 37450 | 0 |
| 55 | 20240111 | 181300 | 11017334150 | 37450 | 37450 | 37450 | 37450 | 0 |
| 56 | 20240111 | 181200 | 11017334150 | 37450 | 37450 | 37450 | 37450 | 0 |
| 57 | 20240111 | 181100 | 11017334150 | 37450 | 37450 | 37450 | 37450 | 0 |
| 58 | 20240111 | 181000 | 11017334150 | 37450 | 37450 | 37450 | 37450 | 0 |
| 59 | 20240111 | 180900 | 11017334150 | 37450 | 37450 | 37450 | 37450 | 0 |
| 60 | 20240111 | 180800 | 11017334150 | 37450 | 37450 | 37450 | 37450 | 0 |
| 61 | 20240111 | 180700 | 11017334150 | 37450 | 37450 | 37450 | 37450 | 0 |
| 62 | 20240111 | 180600 | 11017334150 | 37450 | 37450 | 37450 | 37450 | 50193 |
| 63 | 20240111 | 180500 | 11017334150 | 37450 | 37450 | 37450 | 37450 | 0 |
| 64 | 20240111 | 180400 | 11017334150 | 37450 | 37450 | 37450 | 37450 | 0 |
| 65 | 20240111 | 180300 | 11017334150 | 37450 | 37450 | 37450 | 37450 | 0 |
| 66 | 20240111 | 180200 | 11017334150 | 37450 | 37450 | 37450 | 37450 | 0 |
| 67 | 20240111 | 180100 | 11017334150 | 37450 | 37450 | 37450 | 37450 | 0 |
| 68 | 20240111 | 180000 | 11017334150 | 37450 | 37450 | 37450 | 37450 | 0 |
| 69 | 20240111 | 175900 | 11017334150 | 37450 | 37450 | 37450 | 37450 | 0 |
| 70 | 20240111 | 175800 | 11017334150 | 37450 | 37450 | 37450 | 37450 | 0 |
| 71 | 20240111 | 175700 | 11017334150 | 37450 | 37450 | 37450 | 37450 | 0 |
| 72 | 20240111 | 175600 | 11017334150 | 37450 | 37450 | 37450 | 37450 | 0 |
| 73 | 20240111 | 175500 | 11017334150 | 37450 | 37450 | 37450 | 37450 | 0 |
| 74 | 20240111 | 175400 | 11017334150 | 37450 | 37450 | 37450 | 37450 | 0 |
| 75 | 20240111 | 175300 | 11017334150 | 37450 | 37450 | 37450 | 37450 | 0 |
| 76 | 20240111 | 175200 | 11017334150 | 37450 | 37450 | 37450 | 37450 | 0 |
| 77 | 20240111 | 175100 | 11017334150 | 37450 | 37450 | 37450 | 37450 | 0 |
| 78 | 20240111 | 175000 | 11017334150 | 37450 | 37450 | 37450 | 37450 | 0 |
| 79 | 20240111 | 174900 | 11017334150 | 37450 | 37450 | 37450 | 37450 | 0 |
| 80 | 20240111 | 174800 | 11017334150 | 37450 | 37450 | 37450 | 37450 | 0 |
| 81 | 20240111 | 174700 | 11017334150 | 37450 | 37450 | 37450 | 37450 | 0 |
| 82 | 20240111 | 174600 | 11017334150 | 37450 | 37450 | 37450 | 37450 | 0 |
| 83 | 20240111 | 174500 | 11017334150 | 37450 | 37450 | 37450 | 37450 | 0 |
| 84 | 20240111 | 174400 | 11017334150 | 37450 | 37450 | 37450 | 37450 | 0 |
| 85 | 20240111 | 174300 | 11017334150 | 37450 | 37450 | 37450 | 37450 | 0 |
| 86 | 20240111 | 174200 | 11017334150 | 37450 | 37450 | 37450 | 37450 | 0 |
| 87 | 20240111 | 174100 | 11017334150 | 37450 | 37450 | 37450 | 37450 | 0 |
| 88 | 20240111 | 174000 | 11017334150 | 37450 | 37450 | 37450 | 37450 | 0 |
| 89 | 20240111 | 173900 | 11017334150 | 37450 | 37450 | 37450 | 37450 | 0 |
| 90 | 20240111 | 173800 | 11017334150 | 37450 | 37450 | 37450 | 37450 | 0 |
| 91 | 20240111 | 173700 | 11017334150 | 37450 | 37450 | 37450 | 37450 | 0 |
| 92 | 20240111 | 173600 | 11017334150 | 37450 | 37450 | 37450 | 37450 | 50193 |
| 93 | 20240111 | 173500 | 11017334150 | 37450 | 37450 | 37450 | 37450 | 0 |
| 94 | 20240111 | 173400 | 11017334150 | 37450 | 37450 | 37450 | 37450 | 0 |
| 95 | 20240111 | 173300 | 11017334150 | 37450 | 37450 | 37450 | 37450 | 0 |
| 96 | 20240111 | 173200 | 11017334150 | 37450 | 37450 | 37450 | 37450 | 0 |
| 97 | 20240111 | 173100 | 11017334150 | 37450 | 37450 | 37450 | 37450 | 0 |
| 98 | 20240111 | 173000 | 11017334150 | 37450 | 37450 | 37450 | 37450 | 0 |
| 99 | 20240111 | 172900 | 11017334150 | 37450 | 37450 | 37450 | 37450 | 0 |
| 100 | 20240111 | 172800 | 11017334150 | 37450 | 37450 | 37450 | 37450 | 0 |
| 101 | 20240111 | 172700 | 11017334150 | 37450 | 37450 | 37450 | 37450 | 0 |
| 102 | 20240111 | 172600 | 11017334150 | 37450 | 37450 | 37450 | 37450 | 0 |
| 103 | 20240111 | 172500 | 11017334150 | 37450 | 37450 | 37450 | 37450 | 0 |
| 104 | 20240111 | 172400 | 11017334150 | 37450 | 37450 | 37450 | 37450 | 0 |
| 105 | 20240111 | 172300 | 11017334150 | 37450 | 37450 | 37450 | 37450 | 0 |
| 106 | 20240111 | 172200 | 11017334150 | 37450 | 37450 | 37450 | 37450 | 0 |
| 107 | 20240111 | 172100 | 11017334150 | 37450 | 37450 | 37450 | 37450 | 0 |
| 108 | 20240111 | 172000 | 11017334150 | 37450 | 37450 | 37450 | 37450 | 0 |
| 109 | 20240111 | 171900 | 11017334150 | 37450 | 37450 | 37450 | 37450 | 0 |
| 110 | 20240111 | 171800 | 11017334150 | 37450 | 37450 | 37450 | 37450 | 0 |
| 111 | 20240111 | 171700 | 11017334150 | 37450 | 37450 | 37450 | 37450 | 0 |
| 112 | 20240111 | 171600 | 11017334150 | 37450 | 37450 | 37450 | 37450 | 0 |
| 113 | 20240111 | 171500 | 11017334150 | 37450 | 37450 | 37450 | 37450 | 0 |
| 114 | 20240111 | 171400 | 11017334150 | 37450 | 37450 | 37450 | 37450 | 0 |
| 115 | 20240111 | 171300 | 11017334150 | 37450 | 37450 | 37450 | 37450 | 0 |
| 116 | 20240111 | 171200 | 11017334150 | 37450 | 37450 | 37450 | 37450 | 0 |
| 117 | 20240111 | 171100 | 11017334150 | 37450 | 37450 | 37450 | 37450 | 0 |
| 118 | 20240111 | 171000 | 11017334150 | 37450 | 37450 | 37450 | 37450 | 0 |
| 119 | 20240111 | 170900 | 11017334150 | 37450 | 37450 | 37450 | 37450 | 0 |
| 120 | 20240111 | 170800 | 11017334150 | 37450 | 37450 | 37450 | 37450 | 0 |
| 121 | 20240111 | 170700 | 11017334150 | 37450 | 37450 | 37450 | 37450 | 0 |
| 122 | 20240111 | 170600 | 11017334150 | 37450 | 37450 | 37450 | 37450 | 50193 |
| 123 | 20240111 | 170500 | 11017334150 | 37450 | 37450 | 37450 | 37450 | 0 |
| 124 | 20240111 | 170400 | 11017334150 | 37450 | 37450 | 37450 | 37450 | 0 |
| 125 | 20240111 | 170300 | 11017334150 | 37450 | 37450 | 37450 | 37450 | 0 |
| 126 | 20240111 | 170200 | 11017334150 | 37450 | 37450 | 37450 | 37450 | 0 |
| 127 | 20240111 | 170100 | 11017334150 | 37450 | 37450 | 37450 | 37450 | 0 |
| 128 | 20240111 | 170000 | 11017334150 | 37450 | 37450 | 37450 | 37450 | 0 |
| 129 | 20240111 | 165900 | 11017334150 | 37450 | 37450 | 37450 | 37450 | 0 |
| 130 | 20240111 | 165800 | 11017334150 | 37450 | 37450 | 37450 | 37450 | 0 |
| 131 | 20240111 | 165700 | 11017334150 | 37450 | 37450 | 37450 | 37450 | 0 |
| 132 | 20240111 | 165600 | 11017334150 | 37450 | 37450 | 37450 | 37450 | 0 |
| 133 | 20240111 | 165500 | 11017334150 | 37450 | 37450 | 37450 | 37450 | 0 |
| 134 | 20240111 | 165400 | 11017334150 | 37450 | 37450 | 37450 | 37450 | 0 |
| 135 | 20240111 | 165300 | 11017334150 | 37450 | 37450 | 37450 | 37450 | 0 |
| 136 | 20240111 | 165200 | 11017334150 | 37450 | 37450 | 37450 | 37450 | 0 |
| 137 | 20240111 | 165100 | 11017334150 | 37450 | 37450 | 37450 | 37450 | 0 |
| 138 | 20240111 | 165000 | 11017334150 | 37450 | 37450 | 37450 | 37450 | 0 |
| 139 | 20240111 | 164900 | 11017334150 | 37450 | 37450 | 37450 | 37450 | 0 |
| 140 | 20240111 | 164800 | 11017334150 | 37450 | 37450 | 37450 | 37450 | 0 |
| 141 | 20240111 | 164700 | 11017334150 | 37450 | 37450 | 37450 | 37450 | 0 |
| 142 | 20240111 | 164600 | 11017334150 | 37450 | 37450 | 37450 | 37450 | 0 |
| 143 | 20240111 | 164500 | 11017334150 | 37450 | 37450 | 37450 | 37450 | 0 |
| 144 | 20240111 | 164400 | 11017334150 | 37450 | 37450 | 37450 | 37450 | 0 |
| 145 | 20240111 | 164300 | 11017334150 | 37450 | 37450 | 37450 | 37450 | 0 |
| 146 | 20240111 | 164200 | 11017334150 | 37450 | 37450 | 37450 | 37450 | 0 |
| 147 | 20240111 | 164100 | 11017334150 | 37450 | 37450 | 37450 | 37450 | 0 |
| 148 | 20240111 | 164000 | 11017334150 | 37450 | 37450 | 37450 | 37450 | 0 |
| 149 | 20240111 | 163900 | 11017334150 | 37450 | 37450 | 37450 | 37450 | 0 |
| 150 | 20240111 | 163800 | 11017334150 | 37450 | 37450 | 37450 | 37450 | 0 |
| 151 | 20240111 | 163700 | 11017334150 | 37450 | 37450 | 37450 | 37450 | 0 |
| 152 | 20240111 | 163600 | 11017334150 | 37450 | 37450 | 37450 | 37450 | 50193 |
| 153 | 20240111 | 163500 | 11017334150 | 37450 | 37450 | 37450 | 37450 | 0 |
| 154 | 20240111 | 163400 | 11017334150 | 37450 | 37450 | 37450 | 37450 | 0 |
| 155 | 20240111 | 163300 | 11017334150 | 37450 | 37450 | 37450 | 37450 | 0 |
| 156 | 20240111 | 163200 | 11017334150 | 37450 | 37450 | 37450 | 37450 | 0 |
| 157 | 20240111 | 163100 | 11017334150 | 37450 | 37450 | 37450 | 37450 | 0 |
| 158 | 20240111 | 163000 | 11017334150 | 37450 | 37450 | 37450 | 37450 | 0 |
| 159 | 20240111 | 162900 | 11017334150 | 37450 | 37450 | 37450 | 37450 | 0 |
| 160 | 20240111 | 162800 | 11017334150 | 37450 | 37450 | 37450 | 37450 | 0 |
| 161 | 20240111 | 162700 | 11017334150 | 37450 | 37450 | 37450 | 37450 | 0 |
| 162 | 20240111 | 162600 | 11017334150 | 37450 | 37450 | 37450 | 37450 | 0 |
| 163 | 20240111 | 162500 | 11017334150 | 37450 | 37450 | 37450 | 37450 | 0 |
| 164 | 20240111 | 162400 | 11017334150 | 37450 | 37450 | 37450 | 37450 | 0 |
| 165 | 20240111 | 162300 | 11017334150 | 37450 | 37450 | 37450 | 37450 | 0 |
| 166 | 20240111 | 162200 | 11017334150 | 37450 | 37450 | 37450 | 37450 | 0 |
| 167 | 20240111 | 162100 | 11017334150 | 37450 | 37450 | 37450 | 37450 | 0 |
| 168 | 20240111 | 162000 | 11017334150 | 37450 | 37450 | 37450 | 37450 | 0 |
| 169 | 20240111 | 161900 | 11017334150 | 37450 | 37450 | 37450 | 37450 | 0 |
| 170 | 20240111 | 161800 | 11017334150 | 37450 | 37450 | 37450 | 37450 | 0 |
| 171 | 20240111 | 161700 | 11017334150 | 37450 | 37450 | 37450 | 37450 | 0 |
| 172 | 20240111 | 161600 | 11017334150 | 37450 | 37450 | 37450 | 37450 | 0 |
| 173 | 20240111 | 161500 | 11017334150 | 37450 | 37450 | 37450 | 37450 | 0 |
| 174 | 20240111 | 161400 | 11017334150 | 37450 | 37450 | 37450 | 37450 | 0 |
| 175 | 20240111 | 161300 | 11017334150 | 37450 | 37450 | 37450 | 37450 | 0 |
| 176 | 20240111 | 161200 | 11017334150 | 37450 | 37450 | 37450 | 37450 | 0 |
| 177 | 20240111 | 161100 | 11017334150 | 37450 | 37450 | 37450 | 37450 | 0 |
| 178 | 20240111 | 161000 | 11017334150 | 37450 | 37450 | 37450 | 37450 | 0 |
| 179 | 20240111 | 160900 | 11017334150 | 37450 | 37450 | 37450 | 37450 | 0 |
| 180 | 20240111 | 160800 | 11017334150 | 37450 | 37450 | 37450 | 37450 | 0 |
| 181 | 20240111 | 160700 | 11017334150 | 37450 | 37450 | 37450 | 37450 | 0 |
| 182 | 20240111 | 160600 | 11017334150 | 37450 | 37450 | 37450 | 37450 | 50193 |
| 183 | 20240111 | 160500 | 11017334150 | 37450 | 37450 | 37450 | 37450 | 0 |
| 184 | 20240111 | 160400 | 11017334150 | 37450 | 37450 | 37450 | 37450 | 0 |
| 185 | 20240111 | 160300 | 11017334150 | 37450 | 37450 | 37450 | 37450 | 0 |
| 186 | 20240111 | 160200 | 11017334150 | 37450 | 37450 | 37450 | 37450 | 0 |
| 187 | 20240111 | 160100 | 11017334150 | 37450 | 37450 | 37450 | 37450 | 0 |
| 188 | 20240111 | 160000 | 11017334150 | 37450 | 37450 | 37450 | 37450 | 0 |
| 189 | 20240111 | 155900 | 11017334150 | 37450 | 37450 | 37450 | 37450 | 0 |
| 190 | 20240111 | 155800 | 11017334150 | 37450 | 37450 | 37450 | 37450 | 0 |
| 191 | 20240111 | 155700 | 11017334150 | 37450 | 37450 | 37450 | 37450 | 0 |
| 192 | 20240111 | 155600 | 11017334150 | 37450 | 37450 | 37450 | 37450 | 0 |
| 193 | 20240111 | 155500 | 11017334150 | 37450 | 37450 | 37450 | 37450 | 0 |
| 194 | 20240111 | 155400 | 11017334150 | 37450 | 37450 | 37450 | 37450 | 0 |
| 195 | 20240111 | 155300 | 11017334150 | 37450 | 37450 | 37450 | 37450 | 0 |
| 196 | 20240111 | 155200 | 11017334150 | 37450 | 37450 | 37450 | 37450 | 0 |
| 197 | 20240111 | 155100 | 11017334150 | 37450 | 37450 | 37450 | 37450 | 0 |
| 198 | 20240111 | 155000 | 11017334150 | 37450 | 37450 | 37450 | 37450 | 0 |
| 199 | 20240111 | 154900 | 11017334150 | 37450 | 37450 | 37450 | 37450 | 0 |
| 200 | 20240111 | 154800 | 11017334150 | 37450 | 37450 | 37450 | 37450 | 0 |
| 201 | 20240111 | 154700 | 11017334150 | 37450 | 37450 | 37450 | 37450 | 0 |
| 202 | 20240111 | 154600 | 11017334150 | 37450 | 37450 | 37450 | 37450 | 0 |
| 203 | 20240111 | 154500 | 11017334150 | 37450 | 37450 | 37450 | 37450 | 0 |
| 204 | 20240111 | 154400 | 11017334150 | 37450 | 37450 | 37450 | 37450 | 0 |
| 205 | 20240111 | 154300 | 11017334150 | 37450 | 37450 | 37450 | 37450 | 0 |
| 206 | 20240111 | 154200 | 11017334150 | 37450 | 37450 | 37450 | 37450 | 0 |
| 207 | 20240111 | 154100 | 11017334150 | 37450 | 37450 | 37450 | 37450 | 0 |
| 208 | 20240111 | 154000 | 11017334150 | 37450 | 37450 | 37450 | 37450 | 0 |
| 209 | 20240111 | 153900 | 11017334150 | 37450 | 37450 | 37450 | 37450 | 0 |
| 210 | 20240111 | 153800 | 11017334150 | 37450 | 37450 | 37450 | 37450 | 0 |
| 211 | 20240111 | 153700 | 11017334150 | 37450 | 37450 | 37450 | 37450 | 0 |
| 212 | 20240111 | 153600 | 11017334150 | 37450 | 37450 | 37450 | 37450 | 50193 |
| 213 | 20240111 | 153500 | 11017334150 | 37450 | 37450 | 37450 | 37450 | 0 |
| 214 | 20240111 | 153400 | 11017334150 | 37450 | 37450 | 37450 | 37450 | 0 |
| 215 | 20240111 | 153300 | 11017334150 | 37450 | 37450 | 37450 | 37450 | 0 |
| 216 | 20240111 | 153200 | 11017334150 | 37450 | 37450 | 37450 | 37450 | 0 |
| 217 | 20240111 | 153100 | 11017334150 | 37450 | 37450 | 37450 | 37450 | 0 |
| 218 | 20240111 | 153000 | 11017334150 | 37450 | 37450 | 37450 | 37450 | 50193 |
| 219 | 20240111 | 152900 | 9137606300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 220 | 20240111 | 152800 | 9137606300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 221 | 20240111 | 152700 | 9137606300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 222 | 20240111 | 152600 | 9137606300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 223 | 20240111 | 152500 | 9137606300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 224 | 20240111 | 152400 | 9137606300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 225 | 20240111 | 152300 | 9137606300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 226 | 20240111 | 152200 | 9137606300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 227 | 20240111 | 152100 | 9137606300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 228 | 20240111 | 152000 | 9137606300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 229 | 20240111 | 151900 | 9137606300 | 37700 | 37700 | 37700 | 37650 | 852 |
| 230 | 20240111 | 151800 | 9105494700 | 37700 | 37650 | 37700 | 37650 | 198 |
| 231 | 20240111 | 151700 | 9098033550 | 37700 | 37650 | 37700 | 37650 | 679 |
| 232 | 20240111 | 151600 | 9072453250 | 37650 | 37750 | 37750 | 37650 | 1191 |
| 233 | 20240111 | 151500 | 9027560000 | 37700 | 37700 | 37750 | 37700 | 555 |
| 234 | 20240111 | 151400 | 9006632000 | 37700 | 37750 | 37750 | 37700 | 123 |
| 235 | 20240111 | 151300 | 9001991650 | 37700 | 37700 | 37750 | 37700 | 534 |
| 236 | 20240111 | 151200 | 8981845500 | 37700 | 37650 | 37750 | 37650 | 2228 |
| 237 | 20240111 | 151100 | 8897855100 | 37650 | 37650 | 37700 | 37650 | 497 |
| 238 | 20240111 | 151000 | 8879135150 | 37650 | 37650 | 37700 | 37650 | 210 |
| 239 | 20240111 | 150900 | 8871224550 | 37650 | 37700 | 37750 | 37650 | 1265 |
| 240 | 20240111 | 150800 | 8823535700 | 37700 | 37700 | 37750 | 37700 | 854 |
| 241 | 20240111 | 150700 | 8791339750 | 37700 | 37700 | 37750 | 37700 | 165 |
| 242 | 20240111 | 150600 | 8785119100 | 37700 | 37700 | 37750 | 37700 | 173 |
| 243 | 20240111 | 150500 | 8778595800 | 37700 | 37700 | 37750 | 37700 | 367 |
| 244 | 20240111 | 150400 | 8764756750 | 37700 | 37750 | 37750 | 37700 | 337 |
| 245 | 20240111 | 150300 | 8752048900 | 37700 | 37700 | 37750 | 37700 | 277 |
| 246 | 20240111 | 150200 | 8741601700 | 37700 | 37700 | 37700 | 37700 | 52 |
| 247 | 20240111 | 150100 | 8739641300 | 37700 | 37700 | 37750 | 37700 | 187 |
| 248 | 20240111 | 150000 | 8732591250 | 37700 | 37750 | 37750 | 37700 | 289 |
| 249 | 20240111 | 145900 | 8721690250 | 37700 | 37750 | 37750 | 37700 | 333 |
| 250 | 20240111 | 145800 | 8709130650 | 37700 | 37750 | 37750 | 37700 | 612 |
| 251 | 20240111 | 145700 | 8686055250 | 37700 | 37700 | 37750 | 37700 | 722 |
| 252 | 20240111 | 145600 | 8658835750 | 37700 | 37700 | 37750 | 37700 | 259 |
| 253 | 20240111 | 145500 | 8649065900 | 37700 | 37700 | 37750 | 37700 | 128 |
| 254 | 20240111 | 145400 | 8644237000 | 37700 | 37700 | 37750 | 37700 | 149 |
| 255 | 20240111 | 145300 | 8638618200 | 37700 | 37700 | 37750 | 37700 | 208 |
| 256 | 20240111 | 145200 | 8630776350 | 37700 | 37750 | 37750 | 37700 | 273 |
| 257 | 20240111 | 145100 | 8620479600 | 37700 | 37750 | 37750 | 37700 | 887 |
| 258 | 20240111 | 145000 | 8587038950 | 37700 | 37700 | 37750 | 37700 | 190 |
| 259 | 20240111 | 144900 | 8579868500 | 37700 | 37750 | 37750 | 37700 | 229 |
| 260 | 20240111 | 144800 | 8571234700 | 37700 | 37700 | 37750 | 37700 | 87 |
| 261 | 20240111 | 144700 | 8567954600 | 37700 | 37700 | 37750 | 37650 | 1508 |
| 262 | 20240111 | 144600 | 8511105600 | 37650 | 37650 | 37700 | 37650 | 423 |
| 263 | 20240111 | 144500 | 8495164650 | 37650 | 37650 | 37700 | 37650 | 603 |
| 264 | 20240111 | 144400 | 8472461150 | 37650 | 37700 | 37700 | 37650 | 1311 |
| 265 | 20240111 | 144300 | 8423101400 | 37650 | 37700 | 37700 | 37650 | 147 |
| 266 | 20240111 | 144200 | 8417564000 | 37650 | 37650 | 37700 | 37650 | 166 |
| 267 | 20240111 | 144100 | 8411313700 | 37650 | 37650 | 37700 | 37650 | 343 |
| 268 | 20240111 | 144000 | 8398389600 | 37650 | 37700 | 37700 | 37650 | 773 |
| 269 | 20240111 | 143900 | 8369279850 | 37650 | 37700 | 37700 | 37650 | 704 |
| 270 | 20240111 | 143800 | 8342770000 | 37650 | 37650 | 37700 | 37650 | 411 |
| 271 | 20240111 | 143700 | 8327283550 | 37650 | 37700 | 37700 | 37650 | 312 |
| 272 | 20240111 | 143600 | 8315526900 | 37650 | 37650 | 37700 | 37650 | 352 |
| 273 | 20240111 | 143500 | 8302271300 | 37650 | 37650 | 37700 | 37650 | 254 |
| 274 | 20240111 | 143400 | 8292700600 | 37650 | 37650 | 37700 | 37650 | 292 |
| 275 | 20240111 | 143300 | 8281697950 | 37650 | 37650 | 37700 | 37650 | 620 |
| 276 | 20240111 | 143200 | 8258354600 | 37700 | 37700 | 37700 | 37650 | 221 |
| 277 | 20240111 | 143100 | 8250031800 | 37650 | 37650 | 37700 | 37650 | 543 |
| 278 | 20240111 | 143000 | 8229583350 | 37700 | 37700 | 37750 | 37650 | 596 |
| 279 | 20240111 | 142900 | 8207118150 | 37700 | 37650 | 37700 | 37650 | 998 |
| 280 | 20240111 | 142800 | 8169501700 | 37650 | 37700 | 37700 | 37650 | 234 |
| 281 | 20240111 | 142700 | 8160688900 | 37650 | 37650 | 37700 | 37650 | 183 |
| 282 | 20240111 | 142600 | 8153797950 | 37650 | 37700 | 37700 | 37650 | 86 |
| 283 | 20240111 | 142500 | 8150559150 | 37650 | 37650 | 37700 | 37650 | 309 |
| 284 | 20240111 | 142400 | 8138919400 | 37650 | 37650 | 37700 | 37650 | 145 |
| 285 | 20240111 | 142300 | 8133458700 | 37650 | 37650 | 37700 | 37650 | 183 |
| 286 | 20240111 | 142200 | 8126567000 | 37650 | 37650 | 37700 | 37600 | 189 |
| 287 | 20240111 | 142100 | 8119451800 | 37650 | 37650 | 37700 | 37600 | 377 |
| 288 | 20240111 | 142000 | 8105262400 | 37600 | 37650 | 37650 | 37600 | 782 |
| 289 | 20240111 | 141900 | 8075825950 | 37650 | 37650 | 37650 | 37600 | 463 |
| 290 | 20240111 | 141800 | 8058399450 | 37600 | 37600 | 37650 | 37600 | 1801 |
| 291 | 20240111 | 141700 | 7990656150 | 37550 | 37600 | 37600 | 37550 | 871 |
| 292 | 20240111 | 141600 | 7957944800 | 37550 | 37550 | 37600 | 37550 | 610 |
| 293 | 20240111 | 141500 | 7935017300 | 37550 | 37550 | 37600 | 37550 | 286 |
| 294 | 20240111 | 141400 | 7924270950 | 37550 | 37500 | 37600 | 37500 | 2374 |
| 295 | 20240111 | 141300 | 7835093500 | 37500 | 37650 | 37650 | 37500 | 13119 |
| 296 | 20240111 | 141200 | 7342007700 | 37700 | 37700 | 37700 | 37650 | 141 |
| 297 | 20240111 | 141100 | 7336698250 | 37650 | 37700 | 37700 | 37650 | 169 |
| 298 | 20240111 | 141000 | 7330330950 | 37700 | 37650 | 37700 | 37650 | 1038 |
| 299 | 20240111 | 140900 | 7291215350 | 37650 | 37700 | 37700 | 37650 | 489 |
| 300 | 20240111 | 140800 | 7272785600 | 37650 | 37650 | 37700 | 37650 | 338 |
| 301 | 20240111 | 140700 | 7260053350 | 37650 | 37650 | 37700 | 37650 | 325 |
| 302 | 20240111 | 140600 | 7247812150 | 37650 | 37750 | 37750 | 37650 | 923 |
| 303 | 20240111 | 140500 | 7213024050 | 37700 | 37700 | 37750 | 37700 | 2692 |
| 304 | 20240111 | 140400 | 7111533350 | 37750 | 37750 | 37750 | 37700 | 1799 |
| 305 | 20240111 | 140300 | 7043638400 | 37700 | 37750 | 37750 | 37700 | 620 |
| 306 | 20240111 | 140200 | 7020236150 | 37700 | 37750 | 37750 | 37700 | 1493 |
| 307 | 20240111 | 140100 | 6963884100 | 37750 | 37750 | 37800 | 37750 | 1632 |
| 308 | 20240111 | 140000 | 6902251350 | 37750 | 37800 | 37800 | 37750 | 230 |
| 309 | 20240111 | 135900 | 6893565250 | 37800 | 37800 | 37800 | 37750 | 145 |
| 310 | 20240111 | 135800 | 6888088500 | 37750 | 37800 | 37800 | 37750 | 115 |
| 311 | 20240111 | 135700 | 6883744500 | 37800 | 37800 | 37800 | 37750 | 68 |
| 312 | 20240111 | 135600 | 6881176900 | 37800 | 37750 | 37800 | 37750 | 213 |
| 313 | 20240111 | 135500 | 6873135950 | 37800 | 37750 | 37800 | 37750 | 86 |
| 314 | 20240111 | 135400 | 6869888700 | 37800 | 37800 | 37800 | 37750 | 378 |
| 315 | 20240111 | 135300 | 6855607750 | 37800 | 37800 | 37800 | 37750 | 257 |
| 316 | 20240111 | 135200 | 6845902050 | 37800 | 37750 | 37800 | 37750 | 326 |
| 317 | 20240111 | 135100 | 6833593550 | 37800 | 37750 | 37800 | 37750 | 2978 |
| 318 | 20240111 | 135000 | 6721172800 | 37750 | 37800 | 37800 | 37750 | 665 |
| 319 | 20240111 | 134900 | 6696064550 | 37750 | 37900 | 37900 | 37750 | 12703 |
| 320 | 20240111 | 134800 | 6215676600 | 37850 | 37900 | 37900 | 37850 | 477 |
| 321 | 20240111 | 134700 | 6197618900 | 37850 | 37900 | 37900 | 37850 | 73 |
| 322 | 20240111 | 134600 | 6194853900 | 37900 | 37900 | 37900 | 37850 | 221 |
| 323 | 20240111 | 134500 | 6186481550 | 37900 | 37850 | 37900 | 37850 | 232 |
| 324 | 20240111 | 134400 | 6177696650 | 37850 | 37900 | 37900 | 37850 | 293 |
| 325 | 20240111 | 134300 | 6166603750 | 37900 | 37900 | 37900 | 37850 | 158 |
| 326 | 20240111 | 134200 | 6160618400 | 37900 | 37850 | 37900 | 37850 | 399 |
| 327 | 20240111 | 134100 | 6145500350 | 37900 | 37900 | 37900 | 37850 | 284 |
| 328 | 20240111 | 134000 | 6134748850 | 37850 | 37900 | 37900 | 37850 | 172 |
| 329 | 20240111 | 133900 | 6128237750 | 37900 | 37900 | 37900 | 37850 | 424 |
| 330 | 20240111 | 133800 | 6112187700 | 37900 | 37900 | 37900 | 37850 | 90 |
| 331 | 20240111 | 133700 | 6108780200 | 37850 | 37900 | 37900 | 37850 | 76 |
| 332 | 20240111 | 133600 | 6105903450 | 37850 | 37900 | 37900 | 37850 | 227 |
| 333 | 20240111 | 133500 | 6097309850 | 37850 | 37900 | 37900 | 37850 | 142 |
| 334 | 20240111 | 133400 | 6091935050 | 37900 | 37900 | 37900 | 37850 | 149 |
| 335 | 20240111 | 133300 | 6086290450 | 37850 | 37900 | 37900 | 37850 | 180 |
| 336 | 20240111 | 133200 | 6079473250 | 37900 | 37850 | 37900 | 37850 | 211 |
| 337 | 20240111 | 133100 | 6071486800 | 37850 | 37950 | 37950 | 37850 | 758 |
| 338 | 20240111 | 133000 | 6042757550 | 37900 | 37950 | 37950 | 37900 | 214 |
| 339 | 20240111 | 132900 | 6034643000 | 37950 | 37950 | 37950 | 37900 | 320 |
| 340 | 20240111 | 132800 | 6022503100 | 37900 | 37950 | 37950 | 37900 | 265 |
| 341 | 20240111 | 132700 | 6012453550 | 38000 | 37950 | 38000 | 37900 | 472 |
| 342 | 20240111 | 132600 | 5994543050 | 38000 | 37950 | 38000 | 37900 | 689 |
| 343 | 20240111 | 132500 | 5968399200 | 37900 | 37950 | 37950 | 37900 | 74 |
| 344 | 20240111 | 132400 | 5965593250 | 37900 | 37950 | 37950 | 37900 | 195 |
| 345 | 20240111 | 132300 | 5958201600 | 37900 | 37900 | 37950 | 37850 | 784 |
| 346 | 20240111 | 132200 | 5928480950 | 37900 | 37900 | 37900 | 37850 | 303 |
| 347 | 20240111 | 132100 | 5917000600 | 37900 | 37900 | 37900 | 37850 | 347 |
| 348 | 20240111 | 132000 | 5903853300 | 37850 | 37900 | 37900 | 37850 | 791 |
| 349 | 20240111 | 131900 | 5873902200 | 37850 | 37850 | 37900 | 37850 | 166 |
| 350 | 20240111 | 131800 | 5867618000 | 37900 | 37850 | 37900 | 37850 | 175 |
| 351 | 20240111 | 131700 | 5860988000 | 37900 | 37850 | 37900 | 37850 | 239 |
| 352 | 20240111 | 131600 | 5851935000 | 37900 | 37900 | 37950 | 37850 | 1414 |
| 353 | 20240111 | 131500 | 5798347500 | 37900 | 37900 | 37950 | 37900 | 104 |
| 354 | 20240111 | 131400 | 5794404950 | 37950 | 37950 | 37950 | 37900 | 157 |
| 355 | 20240111 | 131300 | 5788451100 | 37950 | 37900 | 37950 | 37900 | 51 |
| 356 | 20240111 | 131200 | 5786517750 | 37900 | 37900 | 37950 | 37900 | 809 |
| 357 | 20240111 | 131100 | 5755829450 | 37950 | 37950 | 37950 | 37900 | 164 |
| 358 | 20240111 | 131000 | 5749613450 | 37900 | 37900 | 37950 | 37900 | 213 |
| 359 | 20240111 | 130900 | 5741539100 | 37950 | 37950 | 37950 | 37900 | 218 |
| 360 | 20240111 | 130800 | 5733273550 | 37900 | 37900 | 37950 | 37900 | 244 |
| 361 | 20240111 | 130700 | 5724023200 | 37900 | 37950 | 37950 | 37900 | 489 |
| 362 | 20240111 | 130600 | 5705489450 | 37900 | 37950 | 37950 | 37900 | 81 |
| 363 | 20240111 | 130500 | 5702419200 | 37900 | 37900 | 37950 | 37900 | 109 |
| 364 | 20240111 | 130400 | 5698287850 | 37900 | 37950 | 37950 | 37900 | 391 |
| 365 | 20240111 | 130300 | 5683467400 | 37950 | 37900 | 37950 | 37900 | 175 |
| 366 | 20240111 | 130200 | 5676834500 | 37900 | 37950 | 37950 | 37900 | 89 |
| 367 | 20240111 | 130100 | 5673459500 | 37950 | 37900 | 37950 | 37900 | 142 |
| 368 | 20240111 | 130000 | 5668077100 | 37900 | 37950 | 37950 | 37900 | 341 |
| 369 | 20240111 | 125900 | 5655152150 | 37900 | 37950 | 37950 | 37900 | 259 |
| 370 | 20240111 | 125800 | 5645334950 | 37950 | 37950 | 37950 | 37900 | 135 |
| 371 | 20240111 | 125700 | 5640213050 | 37900 | 37900 | 37950 | 37900 | 396 |
| 372 | 20240111 | 125600 | 5625204350 | 37850 | 37950 | 37950 | 37850 | 1110 |
| 373 | 20240111 | 125500 | 5583134850 | 37950 | 37900 | 37950 | 37900 | 340 |
| 374 | 20240111 | 125400 | 5570235850 | 37900 | 37900 | 37950 | 37900 | 119 |
| 375 | 20240111 | 125300 | 5565723250 | 37900 | 37900 | 37900 | 37850 | 690 |
| 376 | 20240111 | 125200 | 5539578000 | 37900 | 37850 | 37900 | 37850 | 236 |
| 377 | 20240111 | 125100 | 5530638200 | 37900 | 37850 | 37900 | 37850 | 426 |
| 378 | 20240111 | 125000 | 5514504900 | 37850 | 37900 | 37900 | 37850 | 710 |
| 379 | 20240111 | 124900 | 5487601000 | 37900 | 37850 | 37900 | 37850 | 415 |
| 380 | 20240111 | 124800 | 5471877500 | 37850 | 37850 | 37900 | 37850 | 185 |
| 381 | 20240111 | 124700 | 5464874700 | 37900 | 37850 | 37900 | 37850 | 353 |
| 382 | 20240111 | 124600 | 5451501300 | 37900 | 37900 | 37900 | 37850 | 78 |
| 383 | 20240111 | 124500 | 5448546400 | 37900 | 37900 | 37900 | 37850 | 362 |
| 384 | 20240111 | 124400 | 5434835650 | 37850 | 37850 | 37900 | 37850 | 476 |
| 385 | 20240111 | 124300 | 5416809350 | 37850 | 37900 | 37900 | 37850 | 224 |
| 386 | 20240111 | 124200 | 5408329200 | 37900 | 37900 | 37900 | 37850 | 451 |
| 387 | 20240111 | 124100 | 5391237850 | 37850 | 37900 | 37950 | 37850 | 4259 |
| 388 | 20240111 | 124000 | 5229826950 | 37900 | 37950 | 37950 | 37900 | 157 |
| 389 | 20240111 | 123900 | 5223876550 | 37950 | 37900 | 37950 | 37900 | 125 |
| 390 | 20240111 | 123800 | 5219138300 | 37900 | 37900 | 37950 | 37900 | 121 |
| 391 | 20240111 | 123700 | 5214549550 | 37900 | 37950 | 37950 | 37900 | 150 |
| 392 | 20240111 | 123600 | 5208861800 | 37950 | 37950 | 37950 | 37900 | 1138 |
| 393 | 20240111 | 123500 | 5165683650 | 37950 | 37950 | 37950 | 37900 | 323 |
| 394 | 20240111 | 123400 | 5153434200 | 37950 | 37900 | 37950 | 37900 | 488 |
| 395 | 20240111 | 123300 | 5134916600 | 37900 | 37900 | 37950 | 37900 | 233 |
| 396 | 20240111 | 123200 | 5126085850 | 37900 | 37950 | 37950 | 37900 | 295 |
| 397 | 20240111 | 123100 | 5114902650 | 37950 | 37950 | 37950 | 37900 | 157 |
| 398 | 20240111 | 123000 | 5108950750 | 37950 | 37950 | 37950 | 37900 | 172 |
| 399 | 20240111 | 122900 | 5102428200 | 37900 | 37900 | 37900 | 37900 | 121 |
| 400 | 20240111 | 122800 | 5097842300 | 37900 | 37950 | 37950 | 37900 | 191 |
| 401 | 20240111 | 122700 | 5090602950 | 37950 | 37950 | 37950 | 37900 | 171 |
| 402 | 20240111 | 122600 | 5084118650 | 37950 | 37950 | 37950 | 37900 | 31 |
| 403 | 20240111 | 122500 | 5082942700 | 37950 | 37950 | 37950 | 37900 | 127 |
| 404 | 20240111 | 122400 | 5078128850 | 37950 | 37900 | 37950 | 37900 | 521 |
| 405 | 20240111 | 122300 | 5058365550 | 37900 | 37950 | 37950 | 37900 | 490 |
| 406 | 20240111 | 122200 | 5039774050 | 37900 | 37950 | 37950 | 37900 | 152 |
| 407 | 20240111 | 122100 | 5034007600 | 37950 | 37900 | 37950 | 37900 | 308 |
| 408 | 20240111 | 122000 | 5022329700 | 37950 | 37950 | 37950 | 37900 | 514 |
| 409 | 20240111 | 121900 | 5002830500 | 37900 | 37900 | 37950 | 37900 | 598 |
| 410 | 20240111 | 121800 | 4980146550 | 37900 | 37950 | 37950 | 37900 | 1242 |
| 411 | 20240111 | 121700 | 4933024600 | 37950 | 38000 | 38000 | 37950 | 670 |
| 412 | 20240111 | 121600 | 4907597600 | 38000 | 38000 | 38000 | 38000 | 2430 |
| 413 | 20240111 | 121500 | 4815257600 | 38000 | 38000 | 38000 | 38000 | 126 |
| 414 | 20240111 | 121400 | 4810469600 | 38050 | 38050 | 38050 | 38000 | 192 |
| 415 | 20240111 | 121300 | 4803171500 | 38000 | 38050 | 38050 | 38000 | 1229 |
| 416 | 20240111 | 121200 | 4756412000 | 38050 | 38050 | 38050 | 38050 | 243 |
| 417 | 20240111 | 121100 | 4747165850 | 38050 | 38050 | 38050 | 38050 | 147 |
| 418 | 20240111 | 121000 | 4741572500 | 38050 | 38050 | 38100 | 38050 | 52 |
| 419 | 20240111 | 120900 | 4739593650 | 38050 | 38050 | 38100 | 38050 | 126 |
| 420 | 20240111 | 120800 | 4734798600 | 38050 | 38050 | 38100 | 38050 | 138 |
| 421 | 20240111 | 120700 | 4729547500 | 38100 | 38150 | 38150 | 38100 | 545 |
| 422 | 20240111 | 120600 | 4708781800 | 38100 | 38150 | 38150 | 38100 | 156 |
| 423 | 20240111 | 120500 | 4702833150 | 38150 | 38150 | 38200 | 38150 | 597 |
| 424 | 20240111 | 120400 | 4680057550 | 38150 | 38150 | 38200 | 38150 | 181 |
| 425 | 20240111 | 120300 | 4673152250 | 38150 | 38200 | 38200 | 38150 | 567 |
| 426 | 20240111 | 120200 | 4651499000 | 38200 | 38200 | 38200 | 38200 | 26 |
| 427 | 20240111 | 120100 | 4650505800 | 38200 | 38200 | 38200 | 38200 | 101 |
| 428 | 20240111 | 120000 | 4646647600 | 38200 | 38200 | 38200 | 38200 | 334 |
| 429 | 20240111 | 115900 | 4633888800 | 38200 | 38200 | 38250 | 38200 | 28 |
| 430 | 20240111 | 115800 | 4632819050 | 38200 | 38200 | 38200 | 38200 | 68 |
| 431 | 20240111 | 115700 | 4630221450 | 38200 | 38250 | 38250 | 38200 | 33 |
| 432 | 20240111 | 115600 | 4628959300 | 38250 | 38300 | 38350 | 38250 | 1167 |
| 433 | 20240111 | 115500 | 4584273700 | 38350 | 38300 | 38350 | 38300 | 43 |
| 434 | 20240111 | 115400 | 4582625000 | 38350 | 38350 | 38350 | 38350 | 30 |
| 435 | 20240111 | 115300 | 4581474500 | 38300 | 38300 | 38300 | 38300 | 3 |
| 436 | 20240111 | 115200 | 4581359600 | 38350 | 38350 | 38350 | 38300 | 81 |
| 437 | 20240111 | 115100 | 4578256400 | 38350 | 38350 | 38350 | 38350 | 13 |
| 438 | 20240111 | 115000 | 4577757850 | 38300 | 38350 | 38350 | 38300 | 557 |
| 439 | 20240111 | 114900 | 4556396950 | 38350 | 38300 | 38350 | 38300 | 38 |
| 440 | 20240111 | 114800 | 4554940750 | 38300 | 38300 | 38300 | 38300 | 27 |
| 441 | 20240111 | 114700 | 4553906650 | 38350 | 38350 | 38350 | 38350 | 13 |
| 442 | 20240111 | 114600 | 4553408100 | 38350 | 38300 | 38350 | 38300 | 23 |
| 443 | 20240111 | 114500 | 4552527100 | 38300 | 38300 | 38350 | 38300 | 25 |
| 444 | 20240111 | 114400 | 4551569500 | 38300 | 38300 | 38300 | 38300 | 13 |
| 445 | 20240111 | 114300 | 4551071600 | 38300 | 38300 | 38300 | 38300 | 0 |
| 446 | 20240111 | 114200 | 4551071600 | 38300 | 38300 | 38300 | 38300 | 67 |
| 447 | 20240111 | 114100 | 4548505500 | 38300 | 38350 | 38350 | 38300 | 100 |
| 448 | 20240111 | 114000 | 4544675250 | 38300 | 38350 | 38350 | 38300 | 141 |
| 449 | 20240111 | 113900 | 4539269750 | 38350 | 38400 | 38400 | 38350 | 183 |
| 450 | 20240111 | 113800 | 4532249900 | 38400 | 38350 | 38400 | 38350 | 423 |
| 451 | 20240111 | 113700 | 4516022650 | 38350 | 38350 | 38350 | 38350 | 143 |
| 452 | 20240111 | 113600 | 4510538600 | 38350 | 38350 | 38350 | 38350 | 103 |
| 453 | 20240111 | 113500 | 4506588550 | 38350 | 38350 | 38350 | 38350 | 536 |
| 454 | 20240111 | 113400 | 4486032950 | 38350 | 38350 | 38350 | 38350 | 3 |
| 455 | 20240111 | 113300 | 4485917900 | 38350 | 38350 | 38350 | 38350 | 37 |
| 456 | 20240111 | 113200 | 4484498950 | 38350 | 38400 | 38400 | 38350 | 165 |
| 457 | 20240111 | 113100 | 4478171150 | 38400 | 38350 | 38400 | 38300 | 368 |
| 458 | 20240111 | 113000 | 4464058350 | 38300 | 38350 | 38350 | 38300 | 11 |
| 459 | 20240111 | 112900 | 4463636550 | 38350 | 38300 | 38350 | 38300 | 313 |
| 460 | 20240111 | 112800 | 4451643700 | 38300 | 38250 | 38300 | 38250 | 6 |
| 461 | 20240111 | 112700 | 4451413950 | 38250 | 38300 | 38300 | 38250 | 40 |
| 462 | 20240111 | 112600 | 4449883300 | 38300 | 38300 | 38350 | 38300 | 577 |
| 463 | 20240111 | 112500 | 4427783700 | 38300 | 38300 | 38300 | 38300 | 158 |
| 464 | 20240111 | 112400 | 4421732300 | 38300 | 38300 | 38300 | 38300 | 19 |
| 465 | 20240111 | 112300 | 4421004600 | 38300 | 38300 | 38350 | 38300 | 51 |
| 466 | 20240111 | 112200 | 4419049700 | 38300 | 38250 | 38300 | 38250 | 469 |
| 467 | 20240111 | 112100 | 4401092100 | 38200 | 38250 | 38250 | 38200 | 1216 |
| 468 | 20240111 | 112000 | 4354609750 | 38250 | 38250 | 38250 | 38250 | 67 |
| 469 | 20240111 | 111900 | 4352047000 | 38250 | 38250 | 38300 | 38200 | 339 |
| 470 | 20240111 | 111800 | 4339075800 | 38250 | 38250 | 38300 | 38250 | 279 |
| 471 | 20240111 | 111700 | 4328403950 | 38250 | 38250 | 38250 | 38200 | 911 |
| 472 | 20240111 | 111600 | 4293559000 | 38250 | 38250 | 38250 | 38250 | 410 |
| 473 | 20240111 | 111500 | 4277876500 | 38200 | 38200 | 38250 | 38200 | 259 |
| 474 | 20240111 | 111400 | 4267981200 | 38200 | 38200 | 38200 | 38150 | 38 |
| 475 | 20240111 | 111300 | 4266531150 | 38200 | 38200 | 38200 | 38200 | 63 |
| 476 | 20240111 | 111200 | 4264124550 | 38200 | 38150 | 38200 | 38150 | 10 |
| 477 | 20240111 | 111100 | 4263742600 | 38200 | 38200 | 38200 | 38200 | 59 |
| 478 | 20240111 | 111000 | 4261488800 | 38200 | 38150 | 38200 | 38100 | 298 |
| 479 | 20240111 | 110900 | 4250121050 | 38150 | 38200 | 38200 | 38150 | 374 |
| 480 | 20240111 | 110800 | 4235842850 | 38200 | 38200 | 38250 | 38200 | 127 |
| 481 | 20240111 | 110700 | 4230991400 | 38200 | 38250 | 38250 | 38200 | 587 |
| 482 | 20240111 | 110600 | 4208554750 | 38250 | 38100 | 38250 | 38100 | 471 |
| 483 | 20240111 | 110500 | 4190574650 | 38050 | 38050 | 38100 | 38050 | 205 |
| 484 | 20240111 | 110400 | 4182764800 | 38050 | 38050 | 38050 | 38050 | 12 |
| 485 | 20240111 | 110300 | 4182308200 | 38050 | 38100 | 38100 | 38050 | 624 |
| 486 | 20240111 | 110200 | 4158536950 | 38100 | 38050 | 38100 | 38050 | 954 |
| 487 | 20240111 | 110100 | 4122219750 | 38050 | 38000 | 38050 | 38000 | 453 |
| 488 | 20240111 | 110000 | 4104999550 | 38000 | 38050 | 38100 | 38000 | 2227 |
| 489 | 20240111 | 105900 | 4020337850 | 38050 | 38050 | 38050 | 38050 | 121 |
| 490 | 20240111 | 105800 | 4015733800 | 38050 | 38050 | 38100 | 38050 | 203 |
| 491 | 20240111 | 105700 | 4008000500 | 38050 | 38050 | 38100 | 38050 | 29 |
| 492 | 20240111 | 105600 | 4006896750 | 38050 | 38050 | 38100 | 38050 | 517 |
| 493 | 20240111 | 105500 | 3987224850 | 38050 | 38100 | 38100 | 38050 | 69 |
| 494 | 20240111 | 105400 | 3984597000 | 38050 | 38050 | 38100 | 38050 | 153 |
| 495 | 20240111 | 105300 | 3978775300 | 38050 | 38000 | 38050 | 38000 | 473 |
| 496 | 20240111 | 105200 | 3960778450 | 38000 | 38000 | 38000 | 38000 | 109 |
| 497 | 20240111 | 105100 | 3956636450 | 38000 | 38000 | 38050 | 38000 | 34 |
| 498 | 20240111 | 105000 | 3955343700 | 38000 | 38100 | 38100 | 38000 | 616 |
| 499 | 20240111 | 104900 | 3931904750 | 38100 | 38050 | 38100 | 38050 | 74 |
| 500 | 20240111 | 104800 | 3929086450 | 38050 | 38050 | 38100 | 38050 | 145 |
| 501 | 20240111 | 104700 | 3923564600 | 38050 | 38050 | 38100 | 38050 | 27 |
| 502 | 20240111 | 104600 | 3922537200 | 38050 | 38050 | 38100 | 38050 | 190 |
| 503 | 20240111 | 104500 | 3915307450 | 38050 | 38100 | 38100 | 38050 | 30 |
| 504 | 20240111 | 104400 | 3914165900 | 38050 | 38050 | 38100 | 38050 | 70 |
| 505 | 20240111 | 104300 | 3911501500 | 38050 | 38000 | 38100 | 38000 | 178 |
| 506 | 20240111 | 104200 | 3904727500 | 38050 | 38050 | 38050 | 38000 | 202 |
| 507 | 20240111 | 104100 | 3897041500 | 38050 | 38000 | 38050 | 38000 | 484 |
| 508 | 20240111 | 104000 | 3878626550 | 38000 | 38000 | 38000 | 38000 | 33 |
| 509 | 20240111 | 103900 | 3877372550 | 38000 | 38000 | 38000 | 38000 | 48 |
| 510 | 20240111 | 103800 | 3875548550 | 38000 | 38000 | 38050 | 38000 | 67 |
| 511 | 20240111 | 103700 | 3873001900 | 38050 | 38050 | 38050 | 38000 | 198 |
| 512 | 20240111 | 103600 | 3865468750 | 38050 | 38050 | 38050 | 38050 | 197 |
| 513 | 20240111 | 103500 | 3857972900 | 38050 | 38050 | 38100 | 38050 | 78 |
| 514 | 20240111 | 103400 | 3855003400 | 38050 | 38050 | 38050 | 38050 | 85 |
| 515 | 20240111 | 103300 | 3851769150 | 38000 | 38050 | 38050 | 38000 | 151 |
| 516 | 20240111 | 103200 | 3846024900 | 38000 | 38050 | 38050 | 38000 | 23 |
| 517 | 20240111 | 103100 | 3845150750 | 38050 | 38000 | 38050 | 38000 | 483 |
| 518 | 20240111 | 103000 | 3826788800 | 38050 | 38050 | 38050 | 38000 | 373 |
| 519 | 20240111 | 102900 | 3812596850 | 38050 | 38000 | 38050 | 38000 | 2080 |
| 520 | 20240111 | 102800 | 3733550150 | 38050 | 38050 | 38050 | 38000 | 81 |
| 521 | 20240111 | 102700 | 3730468900 | 38050 | 38050 | 38050 | 38050 | 154 |
| 522 | 20240111 | 102600 | 3724609200 | 38050 | 38000 | 38100 | 38000 | 84 |
| 523 | 20240111 | 102500 | 3721411250 | 38000 | 38050 | 38050 | 38000 | 356 |
| 524 | 20240111 | 102400 | 3707865500 | 38050 | 38150 | 38150 | 38050 | 904 |
| 525 | 20240111 | 102300 | 3673432950 | 38150 | 38150 | 38150 | 38100 | 299 |
| 526 | 20240111 | 102200 | 3662026850 | 38150 | 38150 | 38150 | 38100 | 81 |
| 527 | 20240111 | 102100 | 3658937650 | 38150 | 38100 | 38150 | 38100 | 352 |
| 528 | 20240111 | 102000 | 3645517400 | 38150 | 38150 | 38150 | 38050 | 189 |
| 529 | 20240111 | 101900 | 3638314000 | 38100 | 38050 | 38150 | 38050 | 726 |
| 530 | 20240111 | 101800 | 3610661050 | 38000 | 38150 | 38150 | 38000 | 1390 |
| 531 | 20240111 | 101700 | 3557753500 | 38150 | 38000 | 38150 | 38000 | 296 |
| 532 | 20240111 | 101600 | 3546473500 | 38000 | 38000 | 38050 | 38000 | 1366 |
| 533 | 20240111 | 101500 | 3494552750 | 37950 | 38000 | 38000 | 37950 | 266 |
| 534 | 20240111 | 101400 | 3484445750 | 37950 | 38000 | 38000 | 37950 | 252 |
| 535 | 20240111 | 101300 | 3474870450 | 38000 | 38000 | 38050 | 38000 | 400 |
| 536 | 20240111 | 101200 | 3459669800 | 38000 | 37950 | 38000 | 37900 | 1536 |
| 537 | 20240111 | 101100 | 3401352750 | 37950 | 38000 | 38000 | 37950 | 630 |
| 538 | 20240111 | 101000 | 3377432550 | 38000 | 38000 | 38050 | 38000 | 153 |
| 539 | 20240111 | 100900 | 3371613450 | 38050 | 38000 | 38050 | 38000 | 1075 |
| 540 | 20240111 | 100800 | 3330733850 | 38000 | 38100 | 38200 | 37950 | 23643 |
| 541 | 20240111 | 100700 | 2432271000 | 38100 | 38150 | 38150 | 38100 | 304 |
| 542 | 20240111 | 100600 | 2420674200 | 38150 | 38100 | 38150 | 38100 | 272 |
| 543 | 20240111 | 100500 | 2410299000 | 38100 | 38100 | 38150 | 38100 | 226 |
| 544 | 20240111 | 100400 | 2401679250 | 38100 | 38100 | 38100 | 38100 | 196 |
| 545 | 20240111 | 100300 | 2394211650 | 38100 | 38200 | 38200 | 38100 | 1059 |
| 546 | 20240111 | 100200 | 2353809150 | 38200 | 38200 | 38200 | 38150 | 290 |
| 547 | 20240111 | 100100 | 2342731900 | 38200 | 38150 | 38200 | 38100 | 331 |
| 548 | 20240111 | 100000 | 2330103300 | 38150 | 38150 | 38150 | 38100 | 869 |
| 549 | 20240111 | 095900 | 2296952550 | 38100 | 38100 | 38100 | 38100 | 76 |
| 550 | 20240111 | 095800 | 2294056950 | 38100 | 38050 | 38150 | 38050 | 737 |
| 551 | 20240111 | 095700 | 2265972750 | 38050 | 38100 | 38100 | 38000 | 1002 |
| 552 | 20240111 | 095600 | 2227842950 | 38100 | 38150 | 38200 | 37950 | 23863 |
| 553 | 20240111 | 095500 | 1320880600 | 38150 | 38200 | 38200 | 38150 | 215 |
| 554 | 20240111 | 095400 | 1312676350 | 38150 | 38250 | 38250 | 38150 | 877 |
| 555 | 20240111 | 095300 | 1279175200 | 38250 | 38300 | 38300 | 38250 | 867 |
| 556 | 20240111 | 095200 | 1246011550 | 38300 | 38300 | 38300 | 38250 | 126 |
| 557 | 20240111 | 095100 | 1241185800 | 38300 | 38300 | 38350 | 38300 | 519 |
| 558 | 20240111 | 095000 | 1221308050 | 38300 | 38350 | 38350 | 38300 | 853 |
| 559 | 20240111 | 094900 | 1188596250 | 38350 | 38400 | 38400 | 38350 | 17 |
| 560 | 20240111 | 094800 | 1187944200 | 38400 | 38400 | 38400 | 38350 | 77 |
| 561 | 20240111 | 094700 | 1184988200 | 38350 | 38400 | 38400 | 38350 | 71 |
| 562 | 20240111 | 094600 | 1182262500 | 38400 | 38400 | 38400 | 38350 | 25 |
| 563 | 20240111 | 094500 | 1181303150 | 38400 | 38400 | 38400 | 38350 | 822 |
| 564 | 20240111 | 094400 | 1149738400 | 38400 | 38450 | 38450 | 38400 | 118 |
| 565 | 20240111 | 094300 | 1145203000 | 38450 | 38450 | 38450 | 38400 | 294 |
| 566 | 20240111 | 094200 | 1133898900 | 38450 | 38450 | 38450 | 38400 | 88 |
| 567 | 20240111 | 094100 | 1130516150 | 38450 | 38500 | 38500 | 38450 | 641 |
| 568 | 20240111 | 094000 | 1105868900 | 38500 | 38500 | 38500 | 38500 | 101 |
| 569 | 20240111 | 093900 | 1101980400 | 38500 | 38450 | 38500 | 38450 | 168 |
| 570 | 20240111 | 093800 | 1095513650 | 38500 | 38450 | 38500 | 38450 | 349 |
| 571 | 20240111 | 093700 | 1082093350 | 38450 | 38400 | 38450 | 38400 | 298 |
| 572 | 20240111 | 093600 | 1070646450 | 38400 | 38400 | 38400 | 38350 | 146 |
| 573 | 20240111 | 093500 | 1065040100 | 38400 | 38400 | 38400 | 38350 | 859 |
| 574 | 20240111 | 093400 | 1032080300 | 38400 | 38450 | 38450 | 38350 | 1335 |
| 575 | 20240111 | 093300 | 980816150 | 38450 | 38500 | 38500 | 38400 | 1038 |
| 576 | 20240111 | 093200 | 940896600 | 38550 | 38600 | 38600 | 38500 | 80 |
| 577 | 20240111 | 093100 | 937813250 | 38600 | 38550 | 38600 | 38500 | 801 |
| 578 | 20240111 | 093000 | 906936250 | 38550 | 38500 | 38550 | 38500 | 151 |
| 579 | 20240111 | 092900 | 901117100 | 38500 | 38450 | 38500 | 38450 | 1078 |
| 580 | 20240111 | 092800 | 859615550 | 38450 | 38450 | 38500 | 38450 | 40 |
| 581 | 20240111 | 092700 | 858077250 | 38450 | 38500 | 38500 | 38450 | 211 |
| 582 | 20240111 | 092600 | 849962050 | 38500 | 38450 | 38500 | 38450 | 170 |
| 583 | 20240111 | 092500 | 843422800 | 38500 | 38450 | 38500 | 38450 | 71 |
| 584 | 20240111 | 092400 | 840691350 | 38500 | 38450 | 38500 | 38450 | 51 |
| 585 | 20240111 | 092300 | 838728550 | 38450 | 38400 | 38500 | 38400 | 590 |
| 586 | 20240111 | 092200 | 816041500 | 38400 | 38400 | 38450 | 38400 | 129 |
| 587 | 20240111 | 092100 | 811087700 | 38400 | 38400 | 38450 | 38400 | 36 |
| 588 | 20240111 | 092000 | 809705200 | 38400 | 38400 | 38400 | 38350 | 785 |
| 589 | 20240111 | 091900 | 779561400 | 38400 | 38350 | 38400 | 38350 | 261 |
| 590 | 20240111 | 091800 | 769539950 | 38350 | 38300 | 38350 | 38200 | 827 |
| 591 | 20240111 | 091700 | 737871050 | 38300 | 38350 | 38450 | 38300 | 519 |
| 592 | 20240111 | 091600 | 717956550 | 38350 | 38150 | 38350 | 38150 | 793 |
| 593 | 20240111 | 091500 | 687598650 | 38150 | 38150 | 38200 | 38100 | 698 |
| 594 | 20240111 | 091400 | 660967150 | 38150 | 38250 | 38250 | 38150 | 1558 |
| 595 | 20240111 | 091300 | 601454800 | 38250 | 38300 | 38300 | 38250 | 473 |
| 596 | 20240111 | 091200 | 583362250 | 38300 | 38250 | 38300 | 38250 | 286 |
| 597 | 20240111 | 091100 | 572418450 | 38250 | 38250 | 38250 | 38200 | 364 |
| 598 | 20240111 | 091000 | 558495500 | 38200 | 38200 | 38400 | 38200 | 765 |
| 599 | 20240111 | 090900 | 529164100 | 38200 | 38250 | 38350 | 38200 | 350 |
| 600 | 20240111 | 090800 | 515785100 | 38250 | 38100 | 38300 | 38100 | 807 |
| 601 | 20240111 | 090700 | 484967700 | 38100 | 38100 | 38100 | 38100 | 270 |
| 602 | 20240111 | 090600 | 474680700 | 38150 | 38100 | 38150 | 38100 | 847 |
| 603 | 20240111 | 090500 | 442408800 | 38150 | 38100 | 38200 | 38100 | 2187 |
| 604 | 20240111 | 090400 | 359048900 | 38050 | 38100 | 38100 | 38000 | 618 |
| 605 | 20240111 | 090300 | 335526500 | 38100 | 38150 | 38150 | 38050 | 1538 |
| 606 | 20240111 | 090200 | 276901700 | 38100 | 38250 | 38250 | 38000 | 853 |
| 607 | 20240111 | 090100 | 244432750 | 38150 | 38400 | 38500 | 37750 | 4443 |
| 608 | 20240111 | 090000 | 74453450 | 38350 | 38350 | 38450 | 38350 | 1941 |