34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240111 | 192100 | 22048602600 | 34200 | 34200 | 34200 | 34200 | 29830 |
| 3 | 20240111 | 192000 | 22048602600 | 34200 | 34200 | 34200 | 34200 | 0 |
| 4 | 20240111 | 191900 | 22048602600 | 34200 | 34200 | 34200 | 34200 | 0 |
| 5 | 20240111 | 191800 | 22048602600 | 34200 | 34200 | 34200 | 34200 | 0 |
| 6 | 20240111 | 191700 | 22048602600 | 34200 | 34200 | 34200 | 34200 | 0 |
| 7 | 20240111 | 191600 | 22048602600 | 34200 | 34200 | 34200 | 34200 | 0 |
| 8 | 20240111 | 191500 | 22048602600 | 34200 | 34200 | 34200 | 34200 | 0 |
| 9 | 20240111 | 191400 | 22048602600 | 34200 | 34200 | 34200 | 34200 | 0 |
| 10 | 20240111 | 191300 | 22048602600 | 34200 | 34200 | 34200 | 34200 | 0 |
| 11 | 20240111 | 191200 | 22048602600 | 34200 | 34200 | 34200 | 34200 | 0 |
| 12 | 20240111 | 191100 | 22048602600 | 34200 | 34200 | 34200 | 34200 | 0 |
| 13 | 20240111 | 191000 | 22048602600 | 34200 | 34200 | 34200 | 34200 | 0 |
| 14 | 20240111 | 190900 | 22048602600 | 34200 | 34200 | 34200 | 34200 | 0 |
| 15 | 20240111 | 190800 | 22048602600 | 34200 | 34200 | 34200 | 34200 | 0 |
| 16 | 20240111 | 190700 | 22048602600 | 34200 | 34200 | 34200 | 34200 | 0 |
| 17 | 20240111 | 190600 | 22048602600 | 34200 | 34200 | 34200 | 34200 | 0 |
| 18 | 20240111 | 190500 | 22048602600 | 34200 | 34200 | 34200 | 34200 | 0 |
| 19 | 20240111 | 190400 | 22048602600 | 34200 | 34200 | 34200 | 34200 | 0 |
| 20 | 20240111 | 190300 | 22048602600 | 34200 | 34200 | 34200 | 34200 | 0 |
| 21 | 20240111 | 190200 | 22048602600 | 34200 | 34200 | 34200 | 34200 | 0 |
| 22 | 20240111 | 190100 | 22048602600 | 34200 | 34200 | 34200 | 34200 | 0 |
| 23 | 20240111 | 190000 | 22048602600 | 34200 | 34200 | 34200 | 34200 | 0 |
| 24 | 20240111 | 185900 | 22048602600 | 34200 | 34200 | 34200 | 34200 | 0 |
| 25 | 20240111 | 185800 | 22048602600 | 34200 | 34200 | 34200 | 34200 | 0 |
| 26 | 20240111 | 185700 | 22048602600 | 34200 | 34200 | 34200 | 34200 | 0 |
| 27 | 20240111 | 185600 | 22048602600 | 34200 | 34200 | 34200 | 34200 | 0 |
| 28 | 20240111 | 185500 | 22048602600 | 34200 | 34200 | 34200 | 34200 | 0 |
| 29 | 20240111 | 185400 | 22048602600 | 34200 | 34200 | 34200 | 34200 | 0 |
| 30 | 20240111 | 185300 | 22048602600 | 34200 | 34200 | 34200 | 34200 | 0 |
| 31 | 20240111 | 185200 | 22048602600 | 34200 | 34200 | 34200 | 34200 | 0 |
| 32 | 20240111 | 185100 | 22048602600 | 34200 | 34200 | 34200 | 34200 | 29830 |
| 33 | 20240111 | 185000 | 22048602600 | 34200 | 34200 | 34200 | 34200 | 0 |
| 34 | 20240111 | 184900 | 22048602600 | 34200 | 34200 | 34200 | 34200 | 0 |
| 35 | 20240111 | 184800 | 22048602600 | 34200 | 34200 | 34200 | 34200 | 0 |
| 36 | 20240111 | 184700 | 22048602600 | 34200 | 34200 | 34200 | 34200 | 0 |
| 37 | 20240111 | 184600 | 22048602600 | 34200 | 34200 | 34200 | 34200 | 0 |
| 38 | 20240111 | 184500 | 22048602600 | 34200 | 34200 | 34200 | 34200 | 0 |
| 39 | 20240111 | 184400 | 22048602600 | 34200 | 34200 | 34200 | 34200 | 0 |
| 40 | 20240111 | 184300 | 22048602600 | 34200 | 34200 | 34200 | 34200 | 0 |
| 41 | 20240111 | 184200 | 22048602600 | 34200 | 34200 | 34200 | 34200 | 0 |
| 42 | 20240111 | 184100 | 22048602600 | 34200 | 34200 | 34200 | 34200 | 0 |
| 43 | 20240111 | 184000 | 22048602600 | 34200 | 34200 | 34200 | 34200 | 0 |
| 44 | 20240111 | 183900 | 22048602600 | 34200 | 34200 | 34200 | 34200 | 0 |
| 45 | 20240111 | 183800 | 22048602600 | 34200 | 34200 | 34200 | 34200 | 0 |
| 46 | 20240111 | 183700 | 22048602600 | 34200 | 34200 | 34200 | 34200 | 0 |
| 47 | 20240111 | 183600 | 22048602600 | 34200 | 34200 | 34200 | 34200 | 0 |
| 48 | 20240111 | 183500 | 22048602600 | 34200 | 34200 | 34200 | 34200 | 0 |
| 49 | 20240111 | 183400 | 22048602600 | 34200 | 34200 | 34200 | 34200 | 0 |
| 50 | 20240111 | 183300 | 22048602600 | 34200 | 34200 | 34200 | 34200 | 0 |
| 51 | 20240111 | 183200 | 22048602600 | 34200 | 34200 | 34200 | 34200 | 0 |
| 52 | 20240111 | 183100 | 22048602600 | 34200 | 34200 | 34200 | 34200 | 0 |
| 53 | 20240111 | 183000 | 22048602600 | 34200 | 34200 | 34200 | 34200 | 0 |
| 54 | 20240111 | 182900 | 22048602600 | 34200 | 34200 | 34200 | 34200 | 0 |
| 55 | 20240111 | 182800 | 22048602600 | 34200 | 34200 | 34200 | 34200 | 0 |
| 56 | 20240111 | 182700 | 22048602600 | 34200 | 34200 | 34200 | 34200 | 0 |
| 57 | 20240111 | 182600 | 22048602600 | 34200 | 34200 | 34200 | 34200 | 0 |
| 58 | 20240111 | 182500 | 22048602600 | 34200 | 34200 | 34200 | 34200 | 0 |
| 59 | 20240111 | 182400 | 22048602600 | 34200 | 34200 | 34200 | 34200 | 0 |
| 60 | 20240111 | 182300 | 22048602600 | 34200 | 34200 | 34200 | 34200 | 0 |
| 61 | 20240111 | 182200 | 22048602600 | 34200 | 34200 | 34200 | 34200 | 0 |
| 62 | 20240111 | 182100 | 22048602600 | 34200 | 34200 | 34200 | 34200 | 29830 |
| 63 | 20240111 | 182000 | 22048602600 | 34200 | 34200 | 34200 | 34200 | 0 |
| 64 | 20240111 | 181900 | 22048602600 | 34200 | 34200 | 34200 | 34200 | 0 |
| 65 | 20240111 | 181800 | 22048602600 | 34200 | 34200 | 34200 | 34200 | 0 |
| 66 | 20240111 | 181700 | 22048602600 | 34200 | 34200 | 34200 | 34200 | 0 |
| 67 | 20240111 | 181600 | 22048602600 | 34200 | 34200 | 34200 | 34200 | 0 |
| 68 | 20240111 | 181500 | 22048602600 | 34200 | 34200 | 34200 | 34200 | 0 |
| 69 | 20240111 | 181400 | 22048602600 | 34200 | 34200 | 34200 | 34200 | 0 |
| 70 | 20240111 | 181300 | 22048602600 | 34200 | 34200 | 34200 | 34200 | 0 |
| 71 | 20240111 | 181200 | 22048602600 | 34200 | 34200 | 34200 | 34200 | 0 |
| 72 | 20240111 | 181100 | 22048602600 | 34200 | 34200 | 34200 | 34200 | 0 |
| 73 | 20240111 | 181000 | 22048602600 | 34200 | 34200 | 34200 | 34200 | 0 |
| 74 | 20240111 | 180900 | 22048602600 | 34200 | 34200 | 34200 | 34200 | 0 |
| 75 | 20240111 | 180800 | 22048602600 | 34200 | 34200 | 34200 | 34200 | 0 |
| 76 | 20240111 | 180700 | 22048602600 | 34200 | 34200 | 34200 | 34200 | 0 |
| 77 | 20240111 | 180600 | 22048602600 | 34200 | 34200 | 34200 | 34200 | 0 |
| 78 | 20240111 | 180500 | 22048602600 | 34200 | 34200 | 34200 | 34200 | 0 |
| 79 | 20240111 | 180400 | 22048602600 | 34200 | 34200 | 34200 | 34200 | 0 |
| 80 | 20240111 | 180300 | 22048602600 | 34200 | 34200 | 34200 | 34200 | 0 |
| 81 | 20240111 | 180200 | 22048602600 | 34200 | 34200 | 34200 | 34200 | 0 |
| 82 | 20240111 | 180100 | 22048602600 | 34200 | 34200 | 34200 | 34200 | 0 |
| 83 | 20240111 | 180000 | 22048602600 | 34200 | 34200 | 34200 | 34200 | 0 |
| 84 | 20240111 | 175900 | 22048602600 | 34200 | 34200 | 34200 | 34200 | 0 |
| 85 | 20240111 | 175800 | 22048602600 | 34200 | 34200 | 34200 | 34200 | 0 |
| 86 | 20240111 | 175700 | 22048602600 | 34200 | 34200 | 34200 | 34200 | 0 |
| 87 | 20240111 | 175600 | 22048602600 | 34200 | 34200 | 34200 | 34200 | 0 |
| 88 | 20240111 | 175500 | 22048602600 | 34200 | 34200 | 34200 | 34200 | 0 |
| 89 | 20240111 | 175400 | 22048602600 | 34200 | 34200 | 34200 | 34200 | 0 |
| 90 | 20240111 | 175300 | 22048602600 | 34200 | 34200 | 34200 | 34200 | 0 |
| 91 | 20240111 | 175200 | 22048602600 | 34200 | 34200 | 34200 | 34200 | 0 |
| 92 | 20240111 | 175100 | 22048602600 | 34200 | 34200 | 34200 | 34200 | 29830 |
| 93 | 20240111 | 175000 | 22048602600 | 34200 | 34200 | 34200 | 34200 | 0 |
| 94 | 20240111 | 174900 | 22048602600 | 34200 | 34200 | 34200 | 34200 | 0 |
| 95 | 20240111 | 174800 | 22048602600 | 34200 | 34200 | 34200 | 34200 | 0 |
| 96 | 20240111 | 174700 | 22048602600 | 34200 | 34200 | 34200 | 34200 | 0 |
| 97 | 20240111 | 174600 | 22048602600 | 34200 | 34200 | 34200 | 34200 | 0 |
| 98 | 20240111 | 174500 | 22048602600 | 34200 | 34200 | 34200 | 34200 | 0 |
| 99 | 20240111 | 174400 | 22048602600 | 34200 | 34200 | 34200 | 34200 | 0 |
| 100 | 20240111 | 174300 | 22048602600 | 34200 | 34200 | 34200 | 34200 | 0 |
| 101 | 20240111 | 174200 | 22048602600 | 34200 | 34200 | 34200 | 34200 | 0 |
| 102 | 20240111 | 174100 | 22048602600 | 34200 | 34200 | 34200 | 34200 | 0 |
| 103 | 20240111 | 174000 | 22048602600 | 34200 | 34200 | 34200 | 34200 | 0 |
| 104 | 20240111 | 173900 | 22048602600 | 34200 | 34200 | 34200 | 34200 | 0 |
| 105 | 20240111 | 173800 | 22048602600 | 34200 | 34200 | 34200 | 34200 | 0 |
| 106 | 20240111 | 173700 | 22048602600 | 34200 | 34200 | 34200 | 34200 | 0 |
| 107 | 20240111 | 173600 | 22048602600 | 34200 | 34200 | 34200 | 34200 | 0 |
| 108 | 20240111 | 173500 | 22048602600 | 34200 | 34200 | 34200 | 34200 | 0 |
| 109 | 20240111 | 173400 | 22048602600 | 34200 | 34200 | 34200 | 34200 | 0 |
| 110 | 20240111 | 173300 | 22048602600 | 34200 | 34200 | 34200 | 34200 | 0 |
| 111 | 20240111 | 173200 | 22048602600 | 34200 | 34200 | 34200 | 34200 | 0 |
| 112 | 20240111 | 173100 | 22048602600 | 34200 | 34200 | 34200 | 34200 | 0 |
| 113 | 20240111 | 173000 | 22048602600 | 34200 | 34200 | 34200 | 34200 | 0 |
| 114 | 20240111 | 172900 | 22048602600 | 34200 | 34200 | 34200 | 34200 | 0 |
| 115 | 20240111 | 172800 | 22048602600 | 34200 | 34200 | 34200 | 34200 | 0 |
| 116 | 20240111 | 172700 | 22048602600 | 34200 | 34200 | 34200 | 34200 | 0 |
| 117 | 20240111 | 172600 | 22048602600 | 34200 | 34200 | 34200 | 34200 | 0 |
| 118 | 20240111 | 172500 | 22048602600 | 34200 | 34200 | 34200 | 34200 | 0 |
| 119 | 20240111 | 172400 | 22048602600 | 34200 | 34200 | 34200 | 34200 | 0 |
| 120 | 20240111 | 172300 | 22048602600 | 34200 | 34200 | 34200 | 34200 | 0 |
| 121 | 20240111 | 172200 | 22048602600 | 34200 | 34200 | 34200 | 34200 | 0 |
| 122 | 20240111 | 172100 | 22048602600 | 34200 | 34200 | 34200 | 34200 | 29830 |
| 123 | 20240111 | 172000 | 22048602600 | 34200 | 34200 | 34200 | 34200 | 0 |
| 124 | 20240111 | 171900 | 22048602600 | 34200 | 34200 | 34200 | 34200 | 0 |
| 125 | 20240111 | 171800 | 22048602600 | 34200 | 34200 | 34200 | 34200 | 0 |
| 126 | 20240111 | 171700 | 22048602600 | 34200 | 34200 | 34200 | 34200 | 0 |
| 127 | 20240111 | 171600 | 22048602600 | 34200 | 34200 | 34200 | 34200 | 0 |
| 128 | 20240111 | 171500 | 22048602600 | 34200 | 34200 | 34200 | 34200 | 0 |
| 129 | 20240111 | 171400 | 22048602600 | 34200 | 34200 | 34200 | 34200 | 0 |
| 130 | 20240111 | 171300 | 22048602600 | 34200 | 34200 | 34200 | 34200 | 0 |
| 131 | 20240111 | 171200 | 22048602600 | 34200 | 34200 | 34200 | 34200 | 0 |
| 132 | 20240111 | 171100 | 22048602600 | 34200 | 34200 | 34200 | 34200 | 0 |
| 133 | 20240111 | 171000 | 22048602600 | 34200 | 34200 | 34200 | 34200 | 0 |
| 134 | 20240111 | 170900 | 22048602600 | 34200 | 34200 | 34200 | 34200 | 0 |
| 135 | 20240111 | 170800 | 22048602600 | 34200 | 34200 | 34200 | 34200 | 0 |
| 136 | 20240111 | 170700 | 22048602600 | 34200 | 34200 | 34200 | 34200 | 0 |
| 137 | 20240111 | 170600 | 22048602600 | 34200 | 34200 | 34200 | 34200 | 0 |
| 138 | 20240111 | 170500 | 22048602600 | 34200 | 34200 | 34200 | 34200 | 0 |
| 139 | 20240111 | 170400 | 22048602600 | 34200 | 34200 | 34200 | 34200 | 0 |
| 140 | 20240111 | 170300 | 22048602600 | 34200 | 34200 | 34200 | 34200 | 0 |
| 141 | 20240111 | 170200 | 22048602600 | 34200 | 34200 | 34200 | 34200 | 0 |
| 142 | 20240111 | 170100 | 22048602600 | 34200 | 34200 | 34200 | 34200 | 0 |
| 143 | 20240111 | 170000 | 22048602600 | 34200 | 34200 | 34200 | 34200 | 0 |
| 144 | 20240111 | 165900 | 22048602600 | 34200 | 34200 | 34200 | 34200 | 0 |
| 145 | 20240111 | 165800 | 22048602600 | 34200 | 34200 | 34200 | 34200 | 0 |
| 146 | 20240111 | 165700 | 22048602600 | 34200 | 34200 | 34200 | 34200 | 0 |
| 147 | 20240111 | 165600 | 22048602600 | 34200 | 34200 | 34200 | 34200 | 0 |
| 148 | 20240111 | 165500 | 22048602600 | 34200 | 34200 | 34200 | 34200 | 0 |
| 149 | 20240111 | 165400 | 22048602600 | 34200 | 34200 | 34200 | 34200 | 0 |
| 150 | 20240111 | 165300 | 22048602600 | 34200 | 34200 | 34200 | 34200 | 0 |
| 151 | 20240111 | 165200 | 22048602600 | 34200 | 34200 | 34200 | 34200 | 0 |
| 152 | 20240111 | 165100 | 22048602600 | 34200 | 34200 | 34200 | 34200 | 29830 |
| 153 | 20240111 | 165000 | 22048602600 | 34200 | 34200 | 34200 | 34200 | 0 |
| 154 | 20240111 | 164900 | 22048602600 | 34200 | 34200 | 34200 | 34200 | 0 |
| 155 | 20240111 | 164800 | 22048602600 | 34200 | 34200 | 34200 | 34200 | 0 |
| 156 | 20240111 | 164700 | 22048602600 | 34200 | 34200 | 34200 | 34200 | 0 |
| 157 | 20240111 | 164600 | 22048602600 | 34200 | 34200 | 34200 | 34200 | 0 |
| 158 | 20240111 | 164500 | 22048602600 | 34200 | 34200 | 34200 | 34200 | 0 |
| 159 | 20240111 | 164400 | 22048602600 | 34200 | 34200 | 34200 | 34200 | 0 |
| 160 | 20240111 | 164300 | 22048602600 | 34200 | 34200 | 34200 | 34200 | 0 |
| 161 | 20240111 | 164200 | 22048602600 | 34200 | 34200 | 34200 | 34200 | 0 |
| 162 | 20240111 | 164100 | 22048602600 | 34200 | 34200 | 34200 | 34200 | 0 |
| 163 | 20240111 | 164000 | 22048602600 | 34200 | 34200 | 34200 | 34200 | 0 |
| 164 | 20240111 | 163900 | 22048602600 | 34200 | 34200 | 34200 | 34200 | 0 |
| 165 | 20240111 | 163800 | 22048602600 | 34200 | 34200 | 34200 | 34200 | 0 |
| 166 | 20240111 | 163700 | 22048602600 | 34200 | 34200 | 34200 | 34200 | 0 |
| 167 | 20240111 | 163600 | 22048602600 | 34200 | 34200 | 34200 | 34200 | 0 |
| 168 | 20240111 | 163500 | 22048602600 | 34200 | 34200 | 34200 | 34200 | 0 |
| 169 | 20240111 | 163400 | 22048602600 | 34200 | 34200 | 34200 | 34200 | 0 |
| 170 | 20240111 | 163300 | 22048602600 | 34200 | 34200 | 34200 | 34200 | 0 |
| 171 | 20240111 | 163200 | 22048602600 | 34200 | 34200 | 34200 | 34200 | 0 |
| 172 | 20240111 | 163100 | 22048602600 | 34200 | 34200 | 34200 | 34200 | 0 |
| 173 | 20240111 | 163000 | 22048602600 | 34200 | 34200 | 34200 | 34200 | 0 |
| 174 | 20240111 | 162900 | 22048602600 | 34200 | 34200 | 34200 | 34200 | 0 |
| 175 | 20240111 | 162800 | 22048602600 | 34200 | 34200 | 34200 | 34200 | 0 |
| 176 | 20240111 | 162700 | 22048602600 | 34200 | 34200 | 34200 | 34200 | 0 |
| 177 | 20240111 | 162600 | 22048602600 | 34200 | 34200 | 34200 | 34200 | 0 |
| 178 | 20240111 | 162500 | 22048602600 | 34200 | 34200 | 34200 | 34200 | 0 |
| 179 | 20240111 | 162400 | 22048602600 | 34200 | 34200 | 34200 | 34200 | 0 |
| 180 | 20240111 | 162300 | 22048602600 | 34200 | 34200 | 34200 | 34200 | 0 |
| 181 | 20240111 | 162200 | 22048602600 | 34200 | 34200 | 34200 | 34200 | 0 |
| 182 | 20240111 | 162100 | 22048602600 | 34200 | 34200 | 34200 | 34200 | 29830 |
| 183 | 20240111 | 162000 | 22048602600 | 34200 | 34200 | 34200 | 34200 | 0 |
| 184 | 20240111 | 161900 | 22048602600 | 34200 | 34200 | 34200 | 34200 | 0 |
| 185 | 20240111 | 161800 | 22048602600 | 34200 | 34200 | 34200 | 34200 | 0 |
| 186 | 20240111 | 161700 | 22048602600 | 34200 | 34200 | 34200 | 34200 | 0 |
| 187 | 20240111 | 161600 | 22048602600 | 34200 | 34200 | 34200 | 34200 | 0 |
| 188 | 20240111 | 161500 | 22048602600 | 34200 | 34200 | 34200 | 34200 | 0 |
| 189 | 20240111 | 161400 | 22048602600 | 34200 | 34200 | 34200 | 34200 | 0 |
| 190 | 20240111 | 161300 | 22048602600 | 34200 | 34200 | 34200 | 34200 | 0 |
| 191 | 20240111 | 161200 | 22048602600 | 34200 | 34200 | 34200 | 34200 | 0 |
| 192 | 20240111 | 161100 | 22048602600 | 34200 | 34200 | 34200 | 34200 | 0 |
| 193 | 20240111 | 161000 | 22048602600 | 34200 | 34200 | 34200 | 34200 | 0 |
| 194 | 20240111 | 160900 | 22048602600 | 34200 | 34200 | 34200 | 34200 | 0 |
| 195 | 20240111 | 160800 | 22048602600 | 34200 | 34200 | 34200 | 34200 | 0 |
| 196 | 20240111 | 160700 | 22048602600 | 34200 | 34200 | 34200 | 34200 | 0 |
| 197 | 20240111 | 160600 | 22048602600 | 34200 | 34200 | 34200 | 34200 | 0 |
| 198 | 20240111 | 160500 | 22048602600 | 34200 | 34200 | 34200 | 34200 | 0 |
| 199 | 20240111 | 160400 | 22048602600 | 34200 | 34200 | 34200 | 34200 | 0 |
| 200 | 20240111 | 160300 | 22048602600 | 34200 | 34200 | 34200 | 34200 | 0 |
| 201 | 20240111 | 160200 | 22048602600 | 34200 | 34200 | 34200 | 34200 | 0 |
| 202 | 20240111 | 160100 | 22048602600 | 34200 | 34200 | 34200 | 34200 | 0 |
| 203 | 20240111 | 160000 | 22048602600 | 34200 | 34200 | 34200 | 34200 | 0 |
| 204 | 20240111 | 155900 | 22048602600 | 34200 | 34200 | 34200 | 34200 | 0 |
| 205 | 20240111 | 155800 | 22048602600 | 34200 | 34200 | 34200 | 34200 | 0 |
| 206 | 20240111 | 155700 | 22048602600 | 34200 | 34200 | 34200 | 34200 | 0 |
| 207 | 20240111 | 155600 | 22048602600 | 34200 | 34200 | 34200 | 34200 | 0 |
| 208 | 20240111 | 155500 | 22048602600 | 34200 | 34200 | 34200 | 34200 | 0 |
| 209 | 20240111 | 155400 | 22048602600 | 34200 | 34200 | 34200 | 34200 | 0 |
| 210 | 20240111 | 155300 | 22048602600 | 34200 | 34200 | 34200 | 34200 | 0 |
| 211 | 20240111 | 155200 | 22048602600 | 34200 | 34200 | 34200 | 34200 | 0 |
| 212 | 20240111 | 155100 | 22048602600 | 34200 | 34200 | 34200 | 34200 | 29830 |
| 213 | 20240111 | 155000 | 22048602600 | 34200 | 34200 | 34200 | 34200 | 0 |
| 214 | 20240111 | 154900 | 22048602600 | 34200 | 34200 | 34200 | 34200 | 0 |
| 215 | 20240111 | 154800 | 22048602600 | 34200 | 34200 | 34200 | 34200 | 0 |
| 216 | 20240111 | 154700 | 22048602600 | 34200 | 34200 | 34200 | 34200 | 0 |
| 217 | 20240111 | 154600 | 22048602600 | 34200 | 34200 | 34200 | 34200 | 0 |
| 218 | 20240111 | 154500 | 22048602600 | 34200 | 34200 | 34200 | 34200 | 0 |
| 219 | 20240111 | 154400 | 22048602600 | 34200 | 34200 | 34200 | 34200 | 0 |
| 220 | 20240111 | 154300 | 22048602600 | 34200 | 34200 | 34200 | 34200 | 0 |
| 221 | 20240111 | 154200 | 22048602600 | 34200 | 34200 | 34200 | 34200 | 0 |
| 222 | 20240111 | 154100 | 22048602600 | 34200 | 34200 | 34200 | 34200 | 0 |
| 223 | 20240111 | 154000 | 22048602600 | 34200 | 34200 | 34200 | 34200 | 0 |
| 224 | 20240111 | 153900 | 22048602600 | 34200 | 34200 | 34200 | 34200 | 0 |
| 225 | 20240111 | 153800 | 22048602600 | 34200 | 34200 | 34200 | 34200 | 0 |
| 226 | 20240111 | 153700 | 22048602600 | 34200 | 34200 | 34200 | 34200 | 0 |
| 227 | 20240111 | 153600 | 22048602600 | 34200 | 34200 | 34200 | 34200 | 0 |
| 228 | 20240111 | 153500 | 22048602600 | 34200 | 34200 | 34200 | 34200 | 0 |
| 229 | 20240111 | 153400 | 22048602600 | 34200 | 34200 | 34200 | 34200 | 0 |
| 230 | 20240111 | 153300 | 22048602600 | 34200 | 34200 | 34200 | 34200 | 0 |
| 231 | 20240111 | 153200 | 22048602600 | 34200 | 34200 | 34200 | 34200 | 0 |
| 232 | 20240111 | 153100 | 22048602600 | 34200 | 34200 | 34200 | 34200 | 0 |
| 233 | 20240111 | 153000 | 22048602600 | 34200 | 34200 | 34200 | 34200 | 29830 |
| 234 | 20240111 | 152900 | 21028416600 | 34150 | 34150 | 34150 | 34150 | 0 |
| 235 | 20240111 | 152800 | 21028416600 | 34150 | 34150 | 34150 | 34150 | 0 |
| 236 | 20240111 | 152700 | 21028416600 | 34150 | 34150 | 34150 | 34150 | 0 |
| 237 | 20240111 | 152600 | 21028416600 | 34150 | 34150 | 34150 | 34150 | 0 |
| 238 | 20240111 | 152500 | 21028416600 | 34150 | 34150 | 34150 | 34150 | 0 |
| 239 | 20240111 | 152400 | 21028416600 | 34150 | 34150 | 34150 | 34150 | 0 |
| 240 | 20240111 | 152300 | 21028416600 | 34150 | 34150 | 34150 | 34150 | 0 |
| 241 | 20240111 | 152200 | 21028416600 | 34150 | 34150 | 34150 | 34150 | 0 |
| 242 | 20240111 | 152100 | 21028416600 | 34150 | 34150 | 34150 | 34150 | 0 |
| 243 | 20240111 | 152000 | 21028416600 | 34150 | 34150 | 34150 | 34150 | 0 |
| 244 | 20240111 | 151900 | 21028416600 | 34150 | 34100 | 34150 | 34050 | 1579 |
| 245 | 20240111 | 151800 | 20974569750 | 34100 | 34100 | 34150 | 34100 | 6239 |
| 246 | 20240111 | 151700 | 20761766350 | 34100 | 34150 | 34150 | 34100 | 1088 |
| 247 | 20240111 | 151600 | 20724641900 | 34100 | 34150 | 34150 | 34100 | 979 |
| 248 | 20240111 | 151500 | 20691229000 | 34150 | 34100 | 34200 | 34100 | 1900 |
| 249 | 20240111 | 151400 | 20626356800 | 34150 | 34150 | 34200 | 34100 | 1160 |
| 250 | 20240111 | 151300 | 20586740150 | 34200 | 34150 | 34200 | 34150 | 1554 |
| 251 | 20240111 | 151200 | 20533666950 | 34150 | 34100 | 34200 | 34100 | 2607 |
| 252 | 20240111 | 151100 | 20444639150 | 34150 | 34150 | 34150 | 34100 | 1267 |
| 253 | 20240111 | 151000 | 20401397500 | 34150 | 34200 | 34200 | 34100 | 2789 |
| 254 | 20240111 | 150900 | 20306146400 | 34150 | 34150 | 34200 | 34150 | 3766 |
| 255 | 20240111 | 150800 | 20177531050 | 34150 | 34100 | 34150 | 34100 | 762 |
| 256 | 20240111 | 150700 | 20151542650 | 34100 | 34050 | 34150 | 34050 | 2931 |
| 257 | 20240111 | 150600 | 20051589000 | 34100 | 34050 | 34100 | 34050 | 729 |
| 258 | 20240111 | 150500 | 20026757950 | 34100 | 34100 | 34100 | 34050 | 734 |
| 259 | 20240111 | 150400 | 20001749500 | 34050 | 34050 | 34100 | 34050 | 1412 |
| 260 | 20240111 | 150300 | 19953663050 | 34050 | 34100 | 34100 | 34050 | 926 |
| 261 | 20240111 | 150200 | 19922105400 | 34050 | 34100 | 34100 | 34050 | 996 |
| 262 | 20240111 | 150100 | 19888150050 | 34100 | 34100 | 34150 | 34100 | 761 |
| 263 | 20240111 | 150000 | 19862197500 | 34100 | 34150 | 34150 | 34100 | 1711 |
| 264 | 20240111 | 145900 | 19803792400 | 34150 | 34100 | 34150 | 34100 | 1106 |
| 265 | 20240111 | 145800 | 19766049950 | 34150 | 34150 | 34150 | 34100 | 591 |
| 266 | 20240111 | 145700 | 19745885250 | 34100 | 34100 | 34150 | 34050 | 2534 |
| 267 | 20240111 | 145600 | 19659484050 | 34100 | 34100 | 34100 | 34050 | 950 |
| 268 | 20240111 | 145500 | 19627126350 | 34050 | 34050 | 34100 | 34050 | 792 |
| 269 | 20240111 | 145400 | 19600142800 | 34100 | 34100 | 34100 | 34050 | 678 |
| 270 | 20240111 | 145300 | 19577042000 | 34100 | 34000 | 34100 | 34000 | 948 |
| 271 | 20240111 | 145200 | 19544766700 | 34000 | 34100 | 34100 | 34000 | 1643 |
| 272 | 20240111 | 145100 | 19488825250 | 34100 | 34100 | 34100 | 34050 | 1450 |
| 273 | 20240111 | 145000 | 19439441350 | 34100 | 34050 | 34100 | 34000 | 4969 |
| 274 | 20240111 | 144900 | 19270252150 | 34100 | 34150 | 34150 | 34050 | 2819 |
| 275 | 20240111 | 144800 | 19174126100 | 34150 | 34200 | 34200 | 34100 | 1085 |
| 276 | 20240111 | 144700 | 19137066500 | 34200 | 34200 | 34200 | 34150 | 2551 |
| 277 | 20240111 | 144600 | 19049941300 | 34200 | 34200 | 34200 | 34150 | 1067 |
| 278 | 20240111 | 144500 | 19013482300 | 34200 | 34200 | 34200 | 34150 | 564 |
| 279 | 20240111 | 144400 | 18994207950 | 34200 | 34200 | 34200 | 34150 | 954 |
| 280 | 20240111 | 144300 | 18961613150 | 34200 | 34200 | 34200 | 34150 | 890 |
| 281 | 20240111 | 144200 | 18931195800 | 34200 | 34200 | 34200 | 34150 | 535 |
| 282 | 20240111 | 144100 | 18912909100 | 34200 | 34150 | 34200 | 34150 | 1859 |
| 283 | 20240111 | 144000 | 18849408000 | 34150 | 34150 | 34200 | 34150 | 1572 |
| 284 | 20240111 | 143900 | 18795673300 | 34150 | 34200 | 34200 | 34100 | 2525 |
| 285 | 20240111 | 143800 | 18709493350 | 34200 | 34250 | 34250 | 34150 | 2770 |
| 286 | 20240111 | 143700 | 18614754550 | 34200 | 34250 | 34250 | 34200 | 1072 |
| 287 | 20240111 | 143600 | 18578082700 | 34250 | 34200 | 34250 | 34200 | 1264 |
| 288 | 20240111 | 143500 | 18534837800 | 34200 | 34250 | 34250 | 34200 | 2635 |
| 289 | 20240111 | 143400 | 18444709800 | 34200 | 34250 | 34250 | 34200 | 1760 |
| 290 | 20240111 | 143300 | 18384493800 | 34250 | 34250 | 34250 | 34200 | 5206 |
| 291 | 20240111 | 143200 | 18206308950 | 34250 | 34250 | 34250 | 34200 | 579 |
| 292 | 20240111 | 143100 | 18186498450 | 34250 | 34200 | 34250 | 34200 | 1632 |
| 293 | 20240111 | 143000 | 18130643400 | 34250 | 34200 | 34250 | 34200 | 3264 |
| 294 | 20240111 | 142900 | 18018991000 | 34250 | 34150 | 34250 | 34150 | 3859 |
| 295 | 20240111 | 142800 | 17887015100 | 34150 | 34250 | 34250 | 34150 | 1577 |
| 296 | 20240111 | 142700 | 17833093650 | 34250 | 34200 | 34300 | 34200 | 15088 |
| 297 | 20240111 | 142600 | 17316342950 | 34250 | 34200 | 34250 | 34150 | 10469 |
| 298 | 20240111 | 142500 | 16958301000 | 34200 | 34200 | 34250 | 34150 | 3357 |
| 299 | 20240111 | 142400 | 16843517400 | 34200 | 34250 | 34250 | 34200 | 2343 |
| 300 | 20240111 | 142300 | 16763330200 | 34250 | 34150 | 34250 | 34100 | 12209 |
| 301 | 20240111 | 142200 | 16345954750 | 34150 | 34000 | 34150 | 34000 | 30698 |
| 302 | 20240111 | 142100 | 15300390850 | 34000 | 33900 | 34000 | 33900 | 5940 |
| 303 | 20240111 | 142000 | 15098706000 | 33950 | 33950 | 33950 | 33900 | 351 |
| 304 | 20240111 | 141900 | 15086797250 | 33900 | 33900 | 33950 | 33900 | 461 |
| 305 | 20240111 | 141800 | 15071160400 | 33900 | 33950 | 33950 | 33900 | 602 |
| 306 | 20240111 | 141700 | 15050741600 | 33950 | 33950 | 33950 | 33900 | 1000 |
| 307 | 20240111 | 141600 | 15016824450 | 33950 | 34000 | 34000 | 33900 | 640 |
| 308 | 20240111 | 141500 | 14995085800 | 33950 | 34000 | 34000 | 33900 | 1661 |
| 309 | 20240111 | 141400 | 14938690200 | 34000 | 33950 | 34000 | 33950 | 1185 |
| 310 | 20240111 | 141300 | 14898450500 | 33950 | 34000 | 34000 | 33950 | 2488 |
| 311 | 20240111 | 141200 | 14813950050 | 34000 | 34000 | 34000 | 33950 | 3282 |
| 312 | 20240111 | 141100 | 14702377600 | 34000 | 33950 | 34000 | 33950 | 7453 |
| 313 | 20240111 | 141000 | 14449334850 | 33900 | 33950 | 33950 | 33900 | 2362 |
| 314 | 20240111 | 140900 | 14369166800 | 33950 | 33900 | 33950 | 33900 | 1979 |
| 315 | 20240111 | 140800 | 14302061100 | 33900 | 33850 | 33900 | 33850 | 545 |
| 316 | 20240111 | 140700 | 14283599250 | 33850 | 33850 | 33900 | 33800 | 730 |
| 317 | 20240111 | 140600 | 14258887900 | 33850 | 33900 | 33900 | 33850 | 449 |
| 318 | 20240111 | 140500 | 14243682500 | 33900 | 33950 | 33950 | 33850 | 1154 |
| 319 | 20240111 | 140400 | 14204574500 | 33950 | 33900 | 33950 | 33900 | 1116 |
| 320 | 20240111 | 140300 | 14166731600 | 33950 | 33950 | 33950 | 33900 | 699 |
| 321 | 20240111 | 140200 | 14143011750 | 33950 | 34000 | 34000 | 33900 | 2428 |
| 322 | 20240111 | 140100 | 14060570650 | 34000 | 33900 | 34000 | 33900 | 17571 |
| 323 | 20240111 | 140000 | 13464497250 | 33900 | 33900 | 33900 | 33850 | 434 |
| 324 | 20240111 | 135900 | 13449784900 | 33900 | 33850 | 33900 | 33800 | 8440 |
| 325 | 20240111 | 135800 | 13164138850 | 33850 | 33800 | 33850 | 33800 | 1450 |
| 326 | 20240111 | 135700 | 13115124250 | 33800 | 33850 | 33850 | 33800 | 1314 |
| 327 | 20240111 | 135600 | 13070700300 | 33850 | 33850 | 33850 | 33800 | 650 |
| 328 | 20240111 | 135500 | 13048725850 | 33850 | 33800 | 33850 | 33800 | 861 |
| 329 | 20240111 | 135400 | 13019613150 | 33850 | 33850 | 33850 | 33800 | 650 |
| 330 | 20240111 | 135300 | 12997631500 | 33850 | 33850 | 33850 | 33800 | 765 |
| 331 | 20240111 | 135200 | 12971773450 | 33850 | 33850 | 33850 | 33800 | 669 |
| 332 | 20240111 | 135100 | 12949153950 | 33850 | 33900 | 33900 | 33850 | 2342 |
| 333 | 20240111 | 135000 | 12869873050 | 33900 | 33900 | 33900 | 33850 | 280 |
| 334 | 20240111 | 134900 | 12860392900 | 33850 | 33900 | 33900 | 33850 | 607 |
| 335 | 20240111 | 134800 | 12839822650 | 33900 | 33900 | 33900 | 33850 | 446 |
| 336 | 20240111 | 134700 | 12824721300 | 33900 | 33850 | 33900 | 33850 | 276 |
| 337 | 20240111 | 134600 | 12815370300 | 33850 | 33850 | 33900 | 33850 | 323 |
| 338 | 20240111 | 134500 | 12804431400 | 33900 | 33900 | 33900 | 33850 | 202 |
| 339 | 20240111 | 134400 | 12797586200 | 33900 | 33850 | 33900 | 33850 | 828 |
| 340 | 20240111 | 134300 | 12769545550 | 33900 | 33900 | 33900 | 33850 | 576 |
| 341 | 20240111 | 134200 | 12750021450 | 33900 | 33900 | 33900 | 33850 | 864 |
| 342 | 20240111 | 134100 | 12720743900 | 33900 | 33900 | 33900 | 33850 | 367 |
| 343 | 20240111 | 134000 | 12708318600 | 33900 | 33900 | 33900 | 33850 | 631 |
| 344 | 20240111 | 133900 | 12686930000 | 33850 | 33850 | 33850 | 33800 | 2257 |
| 345 | 20240111 | 133800 | 12610544550 | 33850 | 33850 | 33850 | 33800 | 1141 |
| 346 | 20240111 | 133700 | 12571922250 | 33850 | 33850 | 33850 | 33800 | 703 |
| 347 | 20240111 | 133600 | 12548139500 | 33850 | 33800 | 33850 | 33750 | 1873 |
| 348 | 20240111 | 133500 | 12484820700 | 33800 | 33800 | 33800 | 33750 | 242 |
| 349 | 20240111 | 133400 | 12476649650 | 33800 | 33800 | 33800 | 33750 | 1983 |
| 350 | 20240111 | 133300 | 12409646350 | 33750 | 33800 | 33800 | 33750 | 804 |
| 351 | 20240111 | 133200 | 12382507150 | 33800 | 33750 | 33800 | 33750 | 838 |
| 352 | 20240111 | 133100 | 12354222750 | 33800 | 33800 | 33800 | 33750 | 308 |
| 353 | 20240111 | 133000 | 12343820950 | 33800 | 33800 | 33800 | 33750 | 184 |
| 354 | 20240111 | 132900 | 12337607600 | 33800 | 33800 | 33800 | 33750 | 1062 |
| 355 | 20240111 | 132800 | 12301735050 | 33750 | 33800 | 33800 | 33750 | 652 |
| 356 | 20240111 | 132700 | 12279726300 | 33750 | 33800 | 33800 | 33750 | 226 |
| 357 | 20240111 | 132600 | 12272096000 | 33750 | 33750 | 33800 | 33750 | 208 |
| 358 | 20240111 | 132500 | 12265071000 | 33750 | 33800 | 33800 | 33750 | 601 |
| 359 | 20240111 | 132400 | 12244773750 | 33800 | 33800 | 33800 | 33750 | 235 |
| 360 | 20240111 | 132300 | 12236840350 | 33800 | 33750 | 33800 | 33750 | 113 |
| 361 | 20240111 | 132200 | 12233022500 | 33800 | 33800 | 33800 | 33750 | 526 |
| 362 | 20240111 | 132100 | 12215267000 | 33800 | 33800 | 33800 | 33750 | 127 |
| 363 | 20240111 | 132000 | 12210975000 | 33800 | 33800 | 33800 | 33750 | 244 |
| 364 | 20240111 | 131900 | 12202736050 | 33800 | 33800 | 33800 | 33750 | 218 |
| 365 | 20240111 | 131800 | 12195371250 | 33800 | 33800 | 33800 | 33750 | 307 |
| 366 | 20240111 | 131700 | 12185002450 | 33800 | 33800 | 33800 | 33750 | 63 |
| 367 | 20240111 | 131600 | 12182873650 | 33800 | 33750 | 33800 | 33750 | 189 |
| 368 | 20240111 | 131500 | 12176493300 | 33750 | 33750 | 33800 | 33700 | 158 |
| 369 | 20240111 | 131400 | 12171161950 | 33750 | 33750 | 33750 | 33700 | 270 |
| 370 | 20240111 | 131300 | 12162058350 | 33750 | 33750 | 33800 | 33750 | 339 |
| 371 | 20240111 | 131200 | 12150611250 | 33750 | 33750 | 33800 | 33750 | 228 |
| 372 | 20240111 | 131100 | 12142913950 | 33750 | 33750 | 33800 | 33700 | 706 |
| 373 | 20240111 | 131000 | 12119095750 | 33700 | 33750 | 33750 | 33700 | 567 |
| 374 | 20240111 | 130900 | 12099984200 | 33750 | 33750 | 33750 | 33700 | 205 |
| 375 | 20240111 | 130800 | 12093073200 | 33750 | 33700 | 33750 | 33700 | 396 |
| 376 | 20240111 | 130700 | 12079708950 | 33750 | 33750 | 33750 | 33700 | 371 |
| 377 | 20240111 | 130600 | 12067195450 | 33750 | 33750 | 33750 | 33700 | 184 |
| 378 | 20240111 | 130500 | 12060992150 | 33750 | 33750 | 33750 | 33700 | 239 |
| 379 | 20240111 | 130400 | 12052933600 | 33750 | 33750 | 33750 | 33700 | 59 |
| 380 | 20240111 | 130300 | 12050942950 | 33750 | 33750 | 33750 | 33700 | 318 |
| 381 | 20240111 | 130200 | 12040218800 | 33750 | 33750 | 33800 | 33750 | 493 |
| 382 | 20240111 | 130100 | 12023578650 | 33750 | 33800 | 33800 | 33750 | 557 |
| 383 | 20240111 | 130000 | 12004770150 | 33800 | 33800 | 33800 | 33750 | 97 |
| 384 | 20240111 | 125900 | 12001491600 | 33800 | 33800 | 33800 | 33750 | 262 |
| 385 | 20240111 | 125800 | 11992644650 | 33800 | 33800 | 33800 | 33750 | 102 |
| 386 | 20240111 | 125700 | 11989197550 | 33800 | 33800 | 33800 | 33750 | 315 |
| 387 | 20240111 | 125600 | 11978562950 | 33800 | 33800 | 33800 | 33800 | 72 |
| 388 | 20240111 | 125500 | 11976129350 | 33750 | 33800 | 33800 | 33750 | 300 |
| 389 | 20240111 | 125400 | 11965997750 | 33750 | 33700 | 33800 | 33700 | 205 |
| 390 | 20240111 | 125300 | 11959077600 | 33750 | 33800 | 33800 | 33750 | 211 |
| 391 | 20240111 | 125200 | 11951952300 | 33700 | 33750 | 33800 | 33700 | 3743 |
| 392 | 20240111 | 125100 | 11825761500 | 33750 | 33750 | 33750 | 33750 | 297 |
| 393 | 20240111 | 125000 | 11815737750 | 33750 | 33750 | 33750 | 33700 | 330 |
| 394 | 20240111 | 124900 | 11804609150 | 33750 | 33750 | 33750 | 33700 | 1265 |
| 395 | 20240111 | 124800 | 11761921150 | 33700 | 33750 | 33750 | 33700 | 317 |
| 396 | 20240111 | 124700 | 11751235500 | 33750 | 33750 | 33750 | 33750 | 464 |
| 397 | 20240111 | 124600 | 11735575500 | 33750 | 33750 | 33750 | 33700 | 625 |
| 398 | 20240111 | 124500 | 11714508500 | 33750 | 33750 | 33750 | 33700 | 256 |
| 399 | 20240111 | 124400 | 11705876050 | 33750 | 33750 | 33750 | 33700 | 325 |
| 400 | 20240111 | 124300 | 11694915650 | 33750 | 33750 | 33800 | 33750 | 481 |
| 401 | 20240111 | 124200 | 11678679550 | 33800 | 33800 | 33800 | 33750 | 238 |
| 402 | 20240111 | 124100 | 11670643500 | 33800 | 33750 | 33800 | 33750 | 121 |
| 403 | 20240111 | 124000 | 11666557350 | 33750 | 33800 | 33800 | 33750 | 427 |
| 404 | 20240111 | 123900 | 11652143000 | 33800 | 33750 | 33800 | 33750 | 113 |
| 405 | 20240111 | 123800 | 11648327150 | 33750 | 33750 | 33800 | 33750 | 294 |
| 406 | 20240111 | 123700 | 11638401550 | 33800 | 33800 | 33800 | 33750 | 502 |
| 407 | 20240111 | 123600 | 11621457450 | 33800 | 33800 | 33800 | 33700 | 509 |
| 408 | 20240111 | 123500 | 11604283300 | 33800 | 33750 | 33800 | 33750 | 436 |
| 409 | 20240111 | 123400 | 11589568050 | 33750 | 33750 | 33750 | 33700 | 161 |
| 410 | 20240111 | 123300 | 11584139750 | 33750 | 33700 | 33750 | 33700 | 309 |
| 411 | 20240111 | 123200 | 11573719600 | 33750 | 33700 | 33750 | 33700 | 78 |
| 412 | 20240111 | 123100 | 11571089200 | 33750 | 33750 | 33750 | 33700 | 297 |
| 413 | 20240111 | 123000 | 11561075300 | 33750 | 33750 | 33750 | 33700 | 189 |
| 414 | 20240111 | 122900 | 11554697400 | 33750 | 33750 | 33750 | 33700 | 226 |
| 415 | 20240111 | 122800 | 11547077650 | 33750 | 33750 | 33750 | 33700 | 249 |
| 416 | 20240111 | 122700 | 11538676050 | 33750 | 33750 | 33750 | 33700 | 371 |
| 417 | 20240111 | 122600 | 11526168900 | 33750 | 33750 | 33750 | 33700 | 238 |
| 418 | 20240111 | 122500 | 11518139000 | 33750 | 33750 | 33750 | 33700 | 573 |
| 419 | 20240111 | 122400 | 11498809900 | 33750 | 33750 | 33750 | 33700 | 196 |
| 420 | 20240111 | 122300 | 11492200150 | 33750 | 33750 | 33750 | 33700 | 228 |
| 421 | 20240111 | 122200 | 11484513200 | 33700 | 33750 | 33750 | 33700 | 82 |
| 422 | 20240111 | 122100 | 11481746350 | 33750 | 33750 | 33750 | 33700 | 251 |
| 423 | 20240111 | 122000 | 11473283500 | 33700 | 33700 | 33750 | 33700 | 453 |
| 424 | 20240111 | 121900 | 11458010550 | 33750 | 33750 | 33750 | 33700 | 72 |
| 425 | 20240111 | 121800 | 11455581150 | 33750 | 33750 | 33750 | 33700 | 229 |
| 426 | 20240111 | 121700 | 11447860200 | 33750 | 33700 | 33750 | 33700 | 169 |
| 427 | 20240111 | 121600 | 11442158350 | 33750 | 33750 | 33750 | 33700 | 387 |
| 428 | 20240111 | 121500 | 11429104850 | 33750 | 33750 | 33750 | 33700 | 44 |
| 429 | 20240111 | 121400 | 11427620450 | 33750 | 33750 | 33800 | 33700 | 885 |
| 430 | 20240111 | 121300 | 11397759250 | 33750 | 33800 | 33800 | 33750 | 438 |
| 431 | 20240111 | 121200 | 11382957350 | 33800 | 33800 | 33800 | 33750 | 226 |
| 432 | 20240111 | 121100 | 11375326950 | 33750 | 33800 | 33800 | 33750 | 104 |
| 433 | 20240111 | 121000 | 11371812350 | 33800 | 33800 | 33800 | 33750 | 253 |
| 434 | 20240111 | 120900 | 11363270800 | 33800 | 33750 | 33800 | 33750 | 169 |
| 435 | 20240111 | 120800 | 11357564850 | 33750 | 33750 | 33750 | 33700 | 661 |
| 436 | 20240111 | 120700 | 11335281950 | 33750 | 33750 | 33750 | 33750 | 167 |
| 437 | 20240111 | 120600 | 11329645700 | 33750 | 33750 | 33850 | 33700 | 2125 |
| 438 | 20240111 | 120500 | 11257888450 | 33750 | 33700 | 33750 | 33700 | 308 |
| 439 | 20240111 | 120400 | 11247502300 | 33750 | 33750 | 33750 | 33700 | 114 |
| 440 | 20240111 | 120300 | 11243655400 | 33750 | 33750 | 33800 | 33700 | 553 |
| 441 | 20240111 | 120200 | 11224999250 | 33750 | 33750 | 33750 | 33700 | 62 |
| 442 | 20240111 | 120100 | 11222907400 | 33750 | 33750 | 33800 | 33700 | 1181 |
| 443 | 20240111 | 120000 | 11183025750 | 33700 | 33700 | 33750 | 33700 | 268 |
| 444 | 20240111 | 115900 | 11173982050 | 33750 | 33700 | 33750 | 33700 | 233 |
| 445 | 20240111 | 115800 | 11166126650 | 33750 | 33750 | 33750 | 33750 | 301 |
| 446 | 20240111 | 115700 | 11155967900 | 33700 | 33800 | 33800 | 33700 | 1309 |
| 447 | 20240111 | 115600 | 11111794950 | 33800 | 33800 | 33800 | 33800 | 43 |
| 448 | 20240111 | 115500 | 11110341550 | 33800 | 33800 | 33800 | 33750 | 741 |
| 449 | 20240111 | 115400 | 11085329100 | 33850 | 33850 | 33850 | 33750 | 595 |
| 450 | 20240111 | 115300 | 11065227050 | 33850 | 33800 | 33850 | 33800 | 386 |
| 451 | 20240111 | 115200 | 11052171700 | 33850 | 33850 | 33850 | 33800 | 675 |
| 452 | 20240111 | 115100 | 11029346700 | 33850 | 33850 | 33850 | 33800 | 215 |
| 453 | 20240111 | 115000 | 11022077350 | 33850 | 33800 | 33850 | 33800 | 271 |
| 454 | 20240111 | 114900 | 11012904650 | 33850 | 33800 | 33850 | 33750 | 1565 |
| 455 | 20240111 | 114800 | 10960009700 | 33800 | 33800 | 33800 | 33750 | 375 |
| 456 | 20240111 | 114700 | 10947343050 | 33750 | 33800 | 33800 | 33750 | 2004 |
| 457 | 20240111 | 114600 | 10879632900 | 33800 | 33800 | 33800 | 33750 | 354 |
| 458 | 20240111 | 114500 | 10867677500 | 33800 | 33800 | 33800 | 33750 | 625 |
| 459 | 20240111 | 114400 | 10846552550 | 33800 | 33750 | 33800 | 33750 | 245 |
| 460 | 20240111 | 114300 | 10838280000 | 33750 | 33800 | 33850 | 33750 | 600 |
| 461 | 20240111 | 114200 | 10818014850 | 33850 | 33800 | 33850 | 33750 | 877 |
| 462 | 20240111 | 114100 | 10788371450 | 33800 | 33800 | 33800 | 33750 | 136 |
| 463 | 20240111 | 114000 | 10783774900 | 33750 | 33800 | 33850 | 33750 | 987 |
| 464 | 20240111 | 113900 | 10750440950 | 33850 | 33850 | 33850 | 33750 | 502 |
| 465 | 20240111 | 113800 | 10733470850 | 33850 | 33850 | 33850 | 33800 | 363 |
| 466 | 20240111 | 113700 | 10721197300 | 33850 | 33850 | 33850 | 33800 | 475 |
| 467 | 20240111 | 113600 | 10705128600 | 33850 | 33900 | 33900 | 33800 | 1423 |
| 468 | 20240111 | 113500 | 10656964650 | 33900 | 33900 | 33900 | 33850 | 709 |
| 469 | 20240111 | 113400 | 10632960200 | 33900 | 33900 | 33900 | 33850 | 339 |
| 470 | 20240111 | 113300 | 10621476200 | 33900 | 33900 | 33900 | 33850 | 106 |
| 471 | 20240111 | 113200 | 10617883400 | 33850 | 33900 | 33900 | 33850 | 8321 |
| 472 | 20240111 | 113100 | 10335815250 | 33900 | 33850 | 33900 | 33800 | 908 |
| 473 | 20240111 | 113000 | 10305083200 | 33850 | 33850 | 33900 | 33850 | 2511 |
| 474 | 20240111 | 112900 | 10220081550 | 33900 | 33850 | 33900 | 33850 | 2845 |
| 475 | 20240111 | 112800 | 10123743200 | 33800 | 33900 | 33900 | 33800 | 728 |
| 476 | 20240111 | 112700 | 10099100450 | 33900 | 33800 | 33900 | 33750 | 8825 |
| 477 | 20240111 | 112600 | 9800729650 | 33800 | 33750 | 33800 | 33750 | 79 |
| 478 | 20240111 | 112500 | 9798060200 | 33800 | 33800 | 33800 | 33750 | 1173 |
| 479 | 20240111 | 112400 | 9758422850 | 33800 | 33750 | 33800 | 33700 | 3294 |
| 480 | 20240111 | 112300 | 9647346400 | 33750 | 33750 | 33750 | 33700 | 1281 |
| 481 | 20240111 | 112200 | 9604170400 | 33700 | 33750 | 33800 | 33700 | 1155 |
| 482 | 20240111 | 112100 | 9565200950 | 33700 | 33750 | 33750 | 33700 | 1440 |
| 483 | 20240111 | 112000 | 9516658750 | 33750 | 33650 | 33750 | 33650 | 1030 |
| 484 | 20240111 | 111900 | 9481972100 | 33700 | 33750 | 33750 | 33700 | 742 |
| 485 | 20240111 | 111800 | 9456962900 | 33700 | 33700 | 33750 | 33700 | 222 |
| 486 | 20240111 | 111700 | 9449478700 | 33700 | 33700 | 33750 | 33700 | 55 |
| 487 | 20240111 | 111600 | 9447623300 | 33650 | 33750 | 33750 | 33650 | 691 |
| 488 | 20240111 | 111500 | 9424345000 | 33750 | 33800 | 33800 | 33550 | 3632 |
| 489 | 20240111 | 111400 | 9302077200 | 33800 | 33750 | 33800 | 33700 | 302 |
| 490 | 20240111 | 111300 | 9291891700 | 33750 | 33800 | 33800 | 33700 | 518 |
| 491 | 20240111 | 111200 | 9274401100 | 33800 | 33800 | 33800 | 33750 | 794 |
| 492 | 20240111 | 111100 | 9247599750 | 33800 | 33750 | 33800 | 33750 | 66 |
| 493 | 20240111 | 111000 | 9245369750 | 33800 | 33800 | 33800 | 33750 | 789 |
| 494 | 20240111 | 110900 | 9218734350 | 33800 | 33850 | 33850 | 33750 | 821 |
| 495 | 20240111 | 110800 | 9190961500 | 33850 | 33750 | 33900 | 33750 | 8162 |
| 496 | 20240111 | 110700 | 8914911950 | 33750 | 33850 | 33850 | 33750 | 1470 |
| 497 | 20240111 | 110600 | 8865185700 | 33850 | 33800 | 33850 | 33800 | 978 |
| 498 | 20240111 | 110500 | 8832126750 | 33800 | 33750 | 33800 | 33750 | 760 |
| 499 | 20240111 | 110400 | 8806454300 | 33750 | 33800 | 33800 | 33750 | 611 |
| 500 | 20240111 | 110300 | 8785821250 | 33800 | 33850 | 33850 | 33750 | 132 |
| 501 | 20240111 | 110200 | 8781358200 | 33850 | 33750 | 33850 | 33750 | 6622 |
| 502 | 20240111 | 110100 | 8557664700 | 33700 | 33750 | 33750 | 33700 | 305 |
| 503 | 20240111 | 110000 | 8547374700 | 33700 | 33800 | 33800 | 33700 | 631 |
| 504 | 20240111 | 105900 | 8526086300 | 33800 | 33750 | 33850 | 33750 | 139 |
| 505 | 20240111 | 105800 | 8521393150 | 33750 | 33700 | 33850 | 33700 | 5526 |
| 506 | 20240111 | 105700 | 8334760600 | 33700 | 33700 | 33750 | 33700 | 1750 |
| 507 | 20240111 | 105600 | 8275775250 | 33700 | 33700 | 33750 | 33700 | 379 |
| 508 | 20240111 | 105500 | 8262997200 | 33750 | 33800 | 33800 | 33700 | 1594 |
| 509 | 20240111 | 105400 | 8209199150 | 33800 | 33750 | 33800 | 33700 | 2416 |
| 510 | 20240111 | 105300 | 8127652200 | 33700 | 33750 | 33750 | 33700 | 82 |
| 511 | 20240111 | 105200 | 8124885350 | 33750 | 33750 | 33750 | 33700 | 414 |
| 512 | 20240111 | 105100 | 8110914250 | 33750 | 33750 | 33750 | 33750 | 75 |
| 513 | 20240111 | 105000 | 8108383000 | 33750 | 33700 | 33750 | 33700 | 1025 |
| 514 | 20240111 | 104900 | 8073839000 | 33700 | 33650 | 33700 | 33650 | 381 |
| 515 | 20240111 | 104800 | 8061000850 | 33700 | 33700 | 33700 | 33650 | 3165 |
| 516 | 20240111 | 104700 | 7954490850 | 33650 | 33650 | 33700 | 33650 | 226 |
| 517 | 20240111 | 104600 | 7946885150 | 33700 | 33700 | 33700 | 33650 | 1918 |
| 518 | 20240111 | 104500 | 7882248800 | 33700 | 33600 | 33700 | 33550 | 2038 |
| 519 | 20240111 | 104400 | 7813732800 | 33600 | 33600 | 33600 | 33600 | 411 |
| 520 | 20240111 | 104300 | 7799923200 | 33600 | 33600 | 33600 | 33550 | 269 |
| 521 | 20240111 | 104200 | 7790885000 | 33600 | 33600 | 33600 | 33600 | 108 |
| 522 | 20240111 | 104100 | 7787256200 | 33600 | 33600 | 33600 | 33550 | 131 |
| 523 | 20240111 | 104000 | 7782854800 | 33550 | 33500 | 33600 | 33500 | 4363 |
| 524 | 20240111 | 103900 | 7636660300 | 33450 | 33450 | 33500 | 33450 | 191 |
| 525 | 20240111 | 103800 | 7630271200 | 33450 | 33500 | 33500 | 33450 | 329 |
| 526 | 20240111 | 103700 | 7619264650 | 33500 | 33500 | 33500 | 33450 | 1725 |
| 527 | 20240111 | 103600 | 7561477200 | 33500 | 33500 | 33550 | 33450 | 1306 |
| 528 | 20240111 | 103500 | 7517751350 | 33500 | 33550 | 33550 | 33500 | 98 |
| 529 | 20240111 | 103400 | 7514467050 | 33550 | 33500 | 33550 | 33500 | 827 |
| 530 | 20240111 | 103300 | 7486752550 | 33500 | 33400 | 33500 | 33400 | 4646 |
| 531 | 20240111 | 103200 | 7331346300 | 33450 | 33400 | 33450 | 33400 | 516 |
| 532 | 20240111 | 103100 | 7314111750 | 33400 | 33350 | 33400 | 33350 | 892 |
| 533 | 20240111 | 103000 | 7284355550 | 33400 | 33400 | 33400 | 33350 | 199 |
| 534 | 20240111 | 102900 | 7277717550 | 33350 | 33400 | 33400 | 33350 | 308 |
| 535 | 20240111 | 102800 | 7267435400 | 33450 | 33400 | 33450 | 33300 | 938 |
| 536 | 20240111 | 102700 | 7236155450 | 33400 | 33350 | 33400 | 33350 | 303 |
| 537 | 20240111 | 102600 | 7226036900 | 33400 | 33400 | 33400 | 33350 | 328 |
| 538 | 20240111 | 102500 | 7215091200 | 33400 | 33400 | 33450 | 33350 | 546 |
| 539 | 20240111 | 102400 | 7196851150 | 33400 | 33400 | 33400 | 33350 | 285 |
| 540 | 20240111 | 102300 | 7187339050 | 33400 | 33400 | 33400 | 33350 | 425 |
| 541 | 20240111 | 102200 | 7173145300 | 33400 | 33400 | 33400 | 33350 | 327 |
| 542 | 20240111 | 102100 | 7162224100 | 33350 | 33350 | 33400 | 33350 | 556 |
| 543 | 20240111 | 102000 | 7143678550 | 33350 | 33350 | 33400 | 33300 | 1178 |
| 544 | 20240111 | 101900 | 7104389900 | 33350 | 33450 | 33450 | 33350 | 1409 |
| 545 | 20240111 | 101800 | 7057362550 | 33450 | 33500 | 33500 | 33400 | 388 |
| 546 | 20240111 | 101700 | 7044401000 | 33450 | 33450 | 33450 | 33400 | 11218 |
| 547 | 20240111 | 101600 | 6669544500 | 33450 | 33500 | 33500 | 33450 | 76 |
| 548 | 20240111 | 101500 | 6667001100 | 33500 | 33450 | 33500 | 33450 | 86 |
| 549 | 20240111 | 101400 | 6664120750 | 33450 | 33450 | 33500 | 33450 | 435 |
| 550 | 20240111 | 101300 | 6649566000 | 33500 | 33450 | 33500 | 33450 | 254 |
| 551 | 20240111 | 101200 | 6641057950 | 33500 | 33550 | 33550 | 33450 | 1700 |
| 552 | 20240111 | 101100 | 6584110400 | 33500 | 33550 | 33550 | 33500 | 125 |
| 553 | 20240111 | 101000 | 6579920200 | 33550 | 33550 | 33550 | 33500 | 561 |
| 554 | 20240111 | 100900 | 6561126350 | 33500 | 33550 | 33550 | 33500 | 161 |
| 555 | 20240111 | 100800 | 6555725050 | 33500 | 33550 | 33550 | 33500 | 315 |
| 556 | 20240111 | 100700 | 6545165000 | 33550 | 33500 | 33550 | 33500 | 33 |
| 557 | 20240111 | 100600 | 6544058600 | 33500 | 33500 | 33600 | 33450 | 2726 |
| 558 | 20240111 | 100500 | 6452696850 | 33550 | 33550 | 33550 | 33500 | 96 |
| 559 | 20240111 | 100400 | 6449477500 | 33550 | 33500 | 33550 | 33500 | 653 |
| 560 | 20240111 | 100300 | 6427589350 | 33500 | 33550 | 33600 | 33500 | 2536 |
| 561 | 20240111 | 100200 | 6342570400 | 33550 | 33550 | 33600 | 33550 | 630 |
| 562 | 20240111 | 100100 | 6321433500 | 33550 | 33600 | 33600 | 33550 | 872 |
| 563 | 20240111 | 100000 | 6292157850 | 33550 | 33550 | 33600 | 33500 | 528 |
| 564 | 20240111 | 095900 | 6274442950 | 33550 | 33500 | 33550 | 33500 | 741 |
| 565 | 20240111 | 095800 | 6249606450 | 33500 | 33450 | 33500 | 33450 | 3721 |
| 566 | 20240111 | 095700 | 6125004350 | 33450 | 33550 | 33550 | 33450 | 9247 |
| 567 | 20240111 | 095600 | 5815226900 | 33550 | 33600 | 33600 | 33550 | 115 |
| 568 | 20240111 | 095500 | 5811367000 | 33600 | 33600 | 33600 | 33550 | 281 |
| 569 | 20240111 | 095400 | 5801928800 | 33600 | 33550 | 33600 | 33550 | 230 |
| 570 | 20240111 | 095300 | 5794206350 | 33550 | 33550 | 33600 | 33550 | 275 |
| 571 | 20240111 | 095200 | 5784978100 | 33600 | 33600 | 33600 | 33550 | 313 |
| 572 | 20240111 | 095100 | 5774468600 | 33600 | 33600 | 33650 | 33550 | 935 |
| 573 | 20240111 | 095000 | 5743063850 | 33550 | 33650 | 33650 | 33550 | 865 |
| 574 | 20240111 | 094900 | 5713999450 | 33600 | 33700 | 33700 | 33600 | 970 |
| 575 | 20240111 | 094800 | 5681364500 | 33700 | 33700 | 33700 | 33650 | 495 |
| 576 | 20240111 | 094700 | 5664694700 | 33600 | 33700 | 33700 | 33550 | 1124 |
| 577 | 20240111 | 094600 | 5626924800 | 33650 | 33800 | 33800 | 33550 | 17326 |
| 578 | 20240111 | 094500 | 5044492650 | 33800 | 33750 | 33800 | 33750 | 1972 |
| 579 | 20240111 | 094400 | 4977859100 | 33750 | 33750 | 33800 | 33750 | 279 |
| 580 | 20240111 | 094300 | 4968430800 | 33800 | 33800 | 33850 | 33800 | 2054 |
| 581 | 20240111 | 094200 | 4899005400 | 33800 | 33850 | 33850 | 33800 | 838 |
| 582 | 20240111 | 094100 | 4870664750 | 33850 | 33800 | 33850 | 33800 | 336 |
| 583 | 20240111 | 094000 | 4859299700 | 33800 | 33800 | 33850 | 33800 | 217 |
| 584 | 20240111 | 093900 | 4851960250 | 33850 | 33850 | 33850 | 33800 | 504 |
| 585 | 20240111 | 093800 | 4834922450 | 33850 | 33800 | 33850 | 33800 | 861 |
| 586 | 20240111 | 093700 | 4805815550 | 33800 | 33800 | 33800 | 33750 | 877 |
| 587 | 20240111 | 093600 | 4776182300 | 33800 | 33700 | 33800 | 33700 | 791 |
| 588 | 20240111 | 093500 | 4749490250 | 33700 | 33700 | 33700 | 33700 | 1211 |
| 589 | 20240111 | 093400 | 4708679550 | 33700 | 33750 | 33750 | 33700 | 2344 |
| 590 | 20240111 | 093300 | 4629605000 | 33800 | 33800 | 33800 | 33750 | 596 |
| 591 | 20240111 | 093200 | 4609484400 | 33750 | 33950 | 33950 | 33750 | 4697 |
| 592 | 20240111 | 093100 | 4450634850 | 33850 | 33850 | 33950 | 33850 | 2542 |
| 593 | 20240111 | 093000 | 4364430900 | 33900 | 33950 | 33950 | 33850 | 4950 |
| 594 | 20240111 | 092900 | 4196493400 | 34000 | 34000 | 34000 | 33950 | 878 |
| 595 | 20240111 | 092800 | 4166655850 | 34000 | 34000 | 34050 | 33950 | 10071 |
| 596 | 20240111 | 092700 | 3824233700 | 33950 | 33950 | 34000 | 33900 | 3969 |
| 597 | 20240111 | 092600 | 3689421100 | 33900 | 33900 | 33950 | 33900 | 2360 |
| 598 | 20240111 | 092500 | 3609306000 | 33900 | 33850 | 33950 | 33800 | 3958 |
| 599 | 20240111 | 092400 | 3475300050 | 33800 | 33800 | 33850 | 33800 | 976 |
| 600 | 20240111 | 092300 | 3442306100 | 33800 | 33800 | 33850 | 33800 | 753 |
| 601 | 20240111 | 092200 | 3416838700 | 33800 | 33850 | 33850 | 33800 | 713 |
| 602 | 20240111 | 092100 | 3392729200 | 33850 | 33850 | 33850 | 33800 | 544 |
| 603 | 20240111 | 092000 | 3374330100 | 33850 | 33850 | 33850 | 33800 | 964 |
| 604 | 20240111 | 091900 | 3341701750 | 33850 | 33850 | 33900 | 33800 | 383 |
| 605 | 20240111 | 091800 | 3328736600 | 33850 | 33950 | 33950 | 33800 | 3876 |
| 606 | 20240111 | 091700 | 3197433550 | 33950 | 33950 | 34000 | 33900 | 758 |
| 607 | 20240111 | 091600 | 3171702800 | 34000 | 33800 | 34050 | 33800 | 18540 |
| 608 | 20240111 | 091500 | 2542031950 | 33800 | 33800 | 33850 | 33750 | 3523 |
| 609 | 20240111 | 091400 | 2422970750 | 33800 | 33800 | 33800 | 33750 | 738 |
| 610 | 20240111 | 091300 | 2398041400 | 33800 | 33750 | 33850 | 33750 | 927 |
| 611 | 20240111 | 091200 | 2366722950 | 33750 | 33950 | 33950 | 33750 | 4903 |
| 612 | 20240111 | 091100 | 2200730600 | 33900 | 33850 | 33900 | 33750 | 7429 |
| 613 | 20240111 | 091000 | 1949181000 | 33800 | 33750 | 33800 | 33600 | 15069 |
| 614 | 20240111 | 090900 | 1441489650 | 33750 | 33650 | 33750 | 33650 | 4123 |
| 615 | 20240111 | 090800 | 1302597350 | 33600 | 33700 | 33700 | 33600 | 1102 |
| 616 | 20240111 | 090700 | 1265516050 | 33650 | 33700 | 33750 | 33650 | 2893 |
| 617 | 20240111 | 090600 | 1168092550 | 33750 | 33750 | 33800 | 33700 | 1617 |
| 618 | 20240111 | 090500 | 1113496700 | 33750 | 33550 | 33800 | 33550 | 5252 |
| 619 | 20240111 | 090400 | 936472950 | 33550 | 33500 | 33550 | 33500 | 2119 |
| 620 | 20240111 | 090300 | 865472200 | 33500 | 33650 | 33650 | 33500 | 2013 |
| 621 | 20240111 | 090200 | 797932400 | 33650 | 33750 | 33800 | 33600 | 6011 |
| 622 | 20240111 | 090100 | 595420300 | 33700 | 33550 | 33700 | 33550 | 5008 |
| 623 | 20240111 | 090000 | 426998850 | 33550 | 33700 | 33700 | 33500 | 12690 |