31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240112 | 184200 | 6806584650 | 32650 | 32650 | 32650 | 32650 | 10462 |
| 3 | 20240112 | 184100 | 6806584650 | 32650 | 32650 | 32650 | 32650 | 0 |
| 4 | 20240112 | 184000 | 6806584650 | 32650 | 32650 | 32650 | 32650 | 0 |
| 5 | 20240112 | 183900 | 6806584650 | 32650 | 32650 | 32650 | 32650 | 0 |
| 6 | 20240112 | 183800 | 6806584650 | 32650 | 32650 | 32650 | 32650 | 0 |
| 7 | 20240112 | 183700 | 6806584650 | 32650 | 32650 | 32650 | 32650 | 0 |
| 8 | 20240112 | 183600 | 6806584650 | 32650 | 32650 | 32650 | 32650 | 0 |
| 9 | 20240112 | 183500 | 6806584650 | 32650 | 32650 | 32650 | 32650 | 0 |
| 10 | 20240112 | 183400 | 6806584650 | 32650 | 32650 | 32650 | 32650 | 0 |
| 11 | 20240112 | 183300 | 6806584650 | 32650 | 32650 | 32650 | 32650 | 0 |
| 12 | 20240112 | 183200 | 6806584650 | 32650 | 32650 | 32650 | 32650 | 0 |
| 13 | 20240112 | 183100 | 6806584650 | 32650 | 32650 | 32650 | 32650 | 0 |
| 14 | 20240112 | 183000 | 6806584650 | 32650 | 32650 | 32650 | 32650 | 0 |
| 15 | 20240112 | 182900 | 6806584650 | 32650 | 32650 | 32650 | 32650 | 0 |
| 16 | 20240112 | 182800 | 6806584650 | 32650 | 32650 | 32650 | 32650 | 0 |
| 17 | 20240112 | 182700 | 6806584650 | 32650 | 32650 | 32650 | 32650 | 0 |
| 18 | 20240112 | 182600 | 6806584650 | 32650 | 32650 | 32650 | 32650 | 0 |
| 19 | 20240112 | 182500 | 6806584650 | 32650 | 32650 | 32650 | 32650 | 0 |
| 20 | 20240112 | 182400 | 6806584650 | 32650 | 32650 | 32650 | 32650 | 0 |
| 21 | 20240112 | 182300 | 6806584650 | 32650 | 32650 | 32650 | 32650 | 0 |
| 22 | 20240112 | 182200 | 6806584650 | 32650 | 32650 | 32650 | 32650 | 0 |
| 23 | 20240112 | 182100 | 6806584650 | 32650 | 32650 | 32650 | 32650 | 0 |
| 24 | 20240112 | 182000 | 6806584650 | 32650 | 32650 | 32650 | 32650 | 0 |
| 25 | 20240112 | 181900 | 6806584650 | 32650 | 32650 | 32650 | 32650 | 0 |
| 26 | 20240112 | 181800 | 6806584650 | 32650 | 32650 | 32650 | 32650 | 0 |
| 27 | 20240112 | 181700 | 6806584650 | 32650 | 32650 | 32650 | 32650 | 0 |
| 28 | 20240112 | 181600 | 6806584650 | 32650 | 32650 | 32650 | 32650 | 0 |
| 29 | 20240112 | 181500 | 6806584650 | 32650 | 32650 | 32650 | 32650 | 0 |
| 30 | 20240112 | 181400 | 6806584650 | 32650 | 32650 | 32650 | 32650 | 0 |
| 31 | 20240112 | 181300 | 6806584650 | 32650 | 32650 | 32650 | 32650 | 0 |
| 32 | 20240112 | 181200 | 6806584650 | 32650 | 32650 | 32650 | 32650 | 10462 |
| 33 | 20240112 | 181100 | 6806584650 | 32650 | 32650 | 32650 | 32650 | 0 |
| 34 | 20240112 | 181000 | 6806584650 | 32650 | 32650 | 32650 | 32650 | 0 |
| 35 | 20240112 | 180900 | 6806584650 | 32650 | 32650 | 32650 | 32650 | 0 |
| 36 | 20240112 | 180800 | 6806584650 | 32650 | 32650 | 32650 | 32650 | 0 |
| 37 | 20240112 | 180700 | 6806584650 | 32650 | 32650 | 32650 | 32650 | 0 |
| 38 | 20240112 | 180600 | 6806584650 | 32650 | 32650 | 32650 | 32650 | 0 |
| 39 | 20240112 | 180500 | 6806584650 | 32650 | 32650 | 32650 | 32650 | 0 |
| 40 | 20240112 | 180400 | 6806584650 | 32650 | 32650 | 32650 | 32650 | 0 |
| 41 | 20240112 | 180300 | 6806584650 | 32650 | 32650 | 32650 | 32650 | 0 |
| 42 | 20240112 | 180200 | 6806584650 | 32650 | 32650 | 32650 | 32650 | 0 |
| 43 | 20240112 | 180100 | 6806584650 | 32650 | 32650 | 32650 | 32650 | 0 |
| 44 | 20240112 | 180000 | 6806584650 | 32650 | 32650 | 32650 | 32650 | 0 |
| 45 | 20240112 | 175900 | 6806584650 | 32650 | 32650 | 32650 | 32650 | 0 |
| 46 | 20240112 | 175800 | 6806584650 | 32650 | 32650 | 32650 | 32650 | 0 |
| 47 | 20240112 | 175700 | 6806584650 | 32650 | 32650 | 32650 | 32650 | 0 |
| 48 | 20240112 | 175600 | 6806584650 | 32650 | 32650 | 32650 | 32650 | 0 |
| 49 | 20240112 | 175500 | 6806584650 | 32650 | 32650 | 32650 | 32650 | 0 |
| 50 | 20240112 | 175400 | 6806584650 | 32650 | 32650 | 32650 | 32650 | 0 |
| 51 | 20240112 | 175300 | 6806584650 | 32650 | 32650 | 32650 | 32650 | 0 |
| 52 | 20240112 | 175200 | 6806584650 | 32650 | 32650 | 32650 | 32650 | 0 |
| 53 | 20240112 | 175100 | 6806584650 | 32650 | 32650 | 32650 | 32650 | 0 |
| 54 | 20240112 | 175000 | 6806584650 | 32650 | 32650 | 32650 | 32650 | 0 |
| 55 | 20240112 | 174900 | 6806584650 | 32650 | 32650 | 32650 | 32650 | 0 |
| 56 | 20240112 | 174800 | 6806584650 | 32650 | 32650 | 32650 | 32650 | 0 |
| 57 | 20240112 | 174700 | 6806584650 | 32650 | 32650 | 32650 | 32650 | 0 |
| 58 | 20240112 | 174600 | 6806584650 | 32650 | 32650 | 32650 | 32650 | 0 |
| 59 | 20240112 | 174500 | 6806584650 | 32650 | 32650 | 32650 | 32650 | 0 |
| 60 | 20240112 | 174400 | 6806584650 | 32650 | 32650 | 32650 | 32650 | 0 |
| 61 | 20240112 | 174300 | 6806584650 | 32650 | 32650 | 32650 | 32650 | 0 |
| 62 | 20240112 | 174200 | 6806584650 | 32650 | 32650 | 32650 | 32650 | 10462 |
| 63 | 20240112 | 174100 | 6806584650 | 32650 | 32650 | 32650 | 32650 | 0 |
| 64 | 20240112 | 174000 | 6806584650 | 32650 | 32650 | 32650 | 32650 | 0 |
| 65 | 20240112 | 173900 | 6806584650 | 32650 | 32650 | 32650 | 32650 | 0 |
| 66 | 20240112 | 173800 | 6806584650 | 32650 | 32650 | 32650 | 32650 | 0 |
| 67 | 20240112 | 173700 | 6806584650 | 32650 | 32650 | 32650 | 32650 | 0 |
| 68 | 20240112 | 173600 | 6806584650 | 32650 | 32650 | 32650 | 32650 | 0 |
| 69 | 20240112 | 173500 | 6806584650 | 32650 | 32650 | 32650 | 32650 | 0 |
| 70 | 20240112 | 173400 | 6806584650 | 32650 | 32650 | 32650 | 32650 | 0 |
| 71 | 20240112 | 173300 | 6806584650 | 32650 | 32650 | 32650 | 32650 | 0 |
| 72 | 20240112 | 173200 | 6806584650 | 32650 | 32650 | 32650 | 32650 | 0 |
| 73 | 20240112 | 173100 | 6806584650 | 32650 | 32650 | 32650 | 32650 | 0 |
| 74 | 20240112 | 173000 | 6806584650 | 32650 | 32650 | 32650 | 32650 | 0 |
| 75 | 20240112 | 172900 | 6806584650 | 32650 | 32650 | 32650 | 32650 | 0 |
| 76 | 20240112 | 172800 | 6806584650 | 32650 | 32650 | 32650 | 32650 | 0 |
| 77 | 20240112 | 172700 | 6806584650 | 32650 | 32650 | 32650 | 32650 | 0 |
| 78 | 20240112 | 172600 | 6806584650 | 32650 | 32650 | 32650 | 32650 | 0 |
| 79 | 20240112 | 172500 | 6806584650 | 32650 | 32650 | 32650 | 32650 | 0 |
| 80 | 20240112 | 172400 | 6806584650 | 32650 | 32650 | 32650 | 32650 | 0 |
| 81 | 20240112 | 172300 | 6806584650 | 32650 | 32650 | 32650 | 32650 | 0 |
| 82 | 20240112 | 172200 | 6806584650 | 32650 | 32650 | 32650 | 32650 | 0 |
| 83 | 20240112 | 172100 | 6806584650 | 32650 | 32650 | 32650 | 32650 | 0 |
| 84 | 20240112 | 172000 | 6806584650 | 32650 | 32650 | 32650 | 32650 | 0 |
| 85 | 20240112 | 171900 | 6806584650 | 32650 | 32650 | 32650 | 32650 | 0 |
| 86 | 20240112 | 171800 | 6806584650 | 32650 | 32650 | 32650 | 32650 | 0 |
| 87 | 20240112 | 171700 | 6806584650 | 32650 | 32650 | 32650 | 32650 | 0 |
| 88 | 20240112 | 171600 | 6806584650 | 32650 | 32650 | 32650 | 32650 | 0 |
| 89 | 20240112 | 171500 | 6806584650 | 32650 | 32650 | 32650 | 32650 | 0 |
| 90 | 20240112 | 171400 | 6806584650 | 32650 | 32650 | 32650 | 32650 | 0 |
| 91 | 20240112 | 171300 | 6806584650 | 32650 | 32650 | 32650 | 32650 | 0 |
| 92 | 20240112 | 171200 | 6806584650 | 32650 | 32650 | 32650 | 32650 | 10462 |
| 93 | 20240112 | 171100 | 6806584650 | 32650 | 32650 | 32650 | 32650 | 0 |
| 94 | 20240112 | 171000 | 6806584650 | 32650 | 32650 | 32650 | 32650 | 0 |
| 95 | 20240112 | 170900 | 6806584650 | 32650 | 32650 | 32650 | 32650 | 0 |
| 96 | 20240112 | 170800 | 6806584650 | 32650 | 32650 | 32650 | 32650 | 0 |
| 97 | 20240112 | 170700 | 6806584650 | 32650 | 32650 | 32650 | 32650 | 0 |
| 98 | 20240112 | 170600 | 6806584650 | 32650 | 32650 | 32650 | 32650 | 0 |
| 99 | 20240112 | 170500 | 6806584650 | 32650 | 32650 | 32650 | 32650 | 0 |
| 100 | 20240112 | 170400 | 6806584650 | 32650 | 32650 | 32650 | 32650 | 0 |
| 101 | 20240112 | 170300 | 6806584650 | 32650 | 32650 | 32650 | 32650 | 0 |
| 102 | 20240112 | 170200 | 6806584650 | 32650 | 32650 | 32650 | 32650 | 0 |
| 103 | 20240112 | 170100 | 6806584650 | 32650 | 32650 | 32650 | 32650 | 0 |
| 104 | 20240112 | 170000 | 6806584650 | 32650 | 32650 | 32650 | 32650 | 0 |
| 105 | 20240112 | 165900 | 6806584650 | 32650 | 32650 | 32650 | 32650 | 0 |
| 106 | 20240112 | 165800 | 6806584650 | 32650 | 32650 | 32650 | 32650 | 0 |
| 107 | 20240112 | 165700 | 6806584650 | 32650 | 32650 | 32650 | 32650 | 0 |
| 108 | 20240112 | 165600 | 6806584650 | 32650 | 32650 | 32650 | 32650 | 0 |
| 109 | 20240112 | 165500 | 6806584650 | 32650 | 32650 | 32650 | 32650 | 0 |
| 110 | 20240112 | 165400 | 6806584650 | 32650 | 32650 | 32650 | 32650 | 0 |
| 111 | 20240112 | 165300 | 6806584650 | 32650 | 32650 | 32650 | 32650 | 0 |
| 112 | 20240112 | 165200 | 6806584650 | 32650 | 32650 | 32650 | 32650 | 0 |
| 113 | 20240112 | 165100 | 6806584650 | 32650 | 32650 | 32650 | 32650 | 0 |
| 114 | 20240112 | 165000 | 6806584650 | 32650 | 32650 | 32650 | 32650 | 0 |
| 115 | 20240112 | 164900 | 6806584650 | 32650 | 32650 | 32650 | 32650 | 0 |
| 116 | 20240112 | 164800 | 6806584650 | 32650 | 32650 | 32650 | 32650 | 0 |
| 117 | 20240112 | 164700 | 6806584650 | 32650 | 32650 | 32650 | 32650 | 0 |
| 118 | 20240112 | 164600 | 6806584650 | 32650 | 32650 | 32650 | 32650 | 0 |
| 119 | 20240112 | 164500 | 6806584650 | 32650 | 32650 | 32650 | 32650 | 0 |
| 120 | 20240112 | 164400 | 6806584650 | 32650 | 32650 | 32650 | 32650 | 0 |
| 121 | 20240112 | 164300 | 6806584650 | 32650 | 32650 | 32650 | 32650 | 0 |
| 122 | 20240112 | 164200 | 6806584650 | 32650 | 32650 | 32650 | 32650 | 10462 |
| 123 | 20240112 | 164100 | 6806584650 | 32650 | 32650 | 32650 | 32650 | 0 |
| 124 | 20240112 | 164000 | 6806584650 | 32650 | 32650 | 32650 | 32650 | 0 |
| 125 | 20240112 | 163900 | 6806584650 | 32650 | 32650 | 32650 | 32650 | 0 |
| 126 | 20240112 | 163800 | 6806584650 | 32650 | 32650 | 32650 | 32650 | 0 |
| 127 | 20240112 | 163700 | 6806584650 | 32650 | 32650 | 32650 | 32650 | 0 |
| 128 | 20240112 | 163600 | 6806584650 | 32650 | 32650 | 32650 | 32650 | 0 |
| 129 | 20240112 | 163500 | 6806584650 | 32650 | 32650 | 32650 | 32650 | 0 |
| 130 | 20240112 | 163400 | 6806584650 | 32650 | 32650 | 32650 | 32650 | 0 |
| 131 | 20240112 | 163300 | 6806584650 | 32650 | 32650 | 32650 | 32650 | 0 |
| 132 | 20240112 | 163200 | 6806584650 | 32650 | 32650 | 32650 | 32650 | 0 |
| 133 | 20240112 | 163100 | 6806584650 | 32650 | 32650 | 32650 | 32650 | 0 |
| 134 | 20240112 | 163000 | 6806584650 | 32650 | 32650 | 32650 | 32650 | 0 |
| 135 | 20240112 | 162900 | 6806584650 | 32650 | 32650 | 32650 | 32650 | 0 |
| 136 | 20240112 | 162800 | 6806584650 | 32650 | 32650 | 32650 | 32650 | 0 |
| 137 | 20240112 | 162700 | 6806584650 | 32650 | 32650 | 32650 | 32650 | 0 |
| 138 | 20240112 | 162600 | 6806584650 | 32650 | 32650 | 32650 | 32650 | 0 |
| 139 | 20240112 | 162500 | 6806584650 | 32650 | 32650 | 32650 | 32650 | 0 |
| 140 | 20240112 | 162400 | 6806584650 | 32650 | 32650 | 32650 | 32650 | 0 |
| 141 | 20240112 | 162300 | 6806584650 | 32650 | 32650 | 32650 | 32650 | 0 |
| 142 | 20240112 | 162200 | 6806584650 | 32650 | 32650 | 32650 | 32650 | 0 |
| 143 | 20240112 | 162100 | 6806584650 | 32650 | 32650 | 32650 | 32650 | 0 |
| 144 | 20240112 | 162000 | 6806584650 | 32650 | 32650 | 32650 | 32650 | 0 |
| 145 | 20240112 | 161900 | 6806584650 | 32650 | 32650 | 32650 | 32650 | 0 |
| 146 | 20240112 | 161800 | 6806584650 | 32650 | 32650 | 32650 | 32650 | 0 |
| 147 | 20240112 | 161700 | 6806584650 | 32650 | 32650 | 32650 | 32650 | 0 |
| 148 | 20240112 | 161600 | 6806584650 | 32650 | 32650 | 32650 | 32650 | 0 |
| 149 | 20240112 | 161500 | 6806584650 | 32650 | 32650 | 32650 | 32650 | 0 |
| 150 | 20240112 | 161400 | 6806584650 | 32650 | 32650 | 32650 | 32650 | 0 |
| 151 | 20240112 | 161300 | 6806584650 | 32650 | 32650 | 32650 | 32650 | 0 |
| 152 | 20240112 | 161200 | 6806584650 | 32650 | 32650 | 32650 | 32650 | 10462 |
| 153 | 20240112 | 161100 | 6806584650 | 32650 | 32650 | 32650 | 32650 | 0 |
| 154 | 20240112 | 161000 | 6806584650 | 32650 | 32650 | 32650 | 32650 | 0 |
| 155 | 20240112 | 160900 | 6806584650 | 32650 | 32650 | 32650 | 32650 | 0 |
| 156 | 20240112 | 160800 | 6806584650 | 32650 | 32650 | 32650 | 32650 | 0 |
| 157 | 20240112 | 160700 | 6806584650 | 32650 | 32650 | 32650 | 32650 | 0 |
| 158 | 20240112 | 160600 | 6806584650 | 32650 | 32650 | 32650 | 32650 | 0 |
| 159 | 20240112 | 160500 | 6806584650 | 32650 | 32650 | 32650 | 32650 | 0 |
| 160 | 20240112 | 160400 | 6806584650 | 32650 | 32650 | 32650 | 32650 | 0 |
| 161 | 20240112 | 160300 | 6806584650 | 32650 | 32650 | 32650 | 32650 | 0 |
| 162 | 20240112 | 160200 | 6806584650 | 32650 | 32650 | 32650 | 32650 | 0 |
| 163 | 20240112 | 160100 | 6806584650 | 32650 | 32650 | 32650 | 32650 | 0 |
| 164 | 20240112 | 160000 | 6806584650 | 32650 | 32650 | 32650 | 32650 | 0 |
| 165 | 20240112 | 155900 | 6806584650 | 32650 | 32650 | 32650 | 32650 | 0 |
| 166 | 20240112 | 155800 | 6806584650 | 32650 | 32650 | 32650 | 32650 | 0 |
| 167 | 20240112 | 155700 | 6806584650 | 32650 | 32650 | 32650 | 32650 | 0 |
| 168 | 20240112 | 155600 | 6806584650 | 32650 | 32650 | 32650 | 32650 | 0 |
| 169 | 20240112 | 155500 | 6806584650 | 32650 | 32650 | 32650 | 32650 | 0 |
| 170 | 20240112 | 155400 | 6806584650 | 32650 | 32650 | 32650 | 32650 | 0 |
| 171 | 20240112 | 155300 | 6806584650 | 32650 | 32650 | 32650 | 32650 | 0 |
| 172 | 20240112 | 155200 | 6806584650 | 32650 | 32650 | 32650 | 32650 | 0 |
| 173 | 20240112 | 155100 | 6806584650 | 32650 | 32650 | 32650 | 32650 | 0 |
| 174 | 20240112 | 155000 | 6806584650 | 32650 | 32650 | 32650 | 32650 | 0 |
| 175 | 20240112 | 154900 | 6806584650 | 32650 | 32650 | 32650 | 32650 | 0 |
| 176 | 20240112 | 154800 | 6806584650 | 32650 | 32650 | 32650 | 32650 | 0 |
| 177 | 20240112 | 154700 | 6806584650 | 32650 | 32650 | 32650 | 32650 | 0 |
| 178 | 20240112 | 154600 | 6806584650 | 32650 | 32650 | 32650 | 32650 | 0 |
| 179 | 20240112 | 154500 | 6806584650 | 32650 | 32650 | 32650 | 32650 | 0 |
| 180 | 20240112 | 154400 | 6806584650 | 32650 | 32650 | 32650 | 32650 | 0 |
| 181 | 20240112 | 154300 | 6806584650 | 32650 | 32650 | 32650 | 32650 | 0 |
| 182 | 20240112 | 154200 | 6806584650 | 32650 | 32650 | 32650 | 32650 | 10462 |
| 183 | 20240112 | 154100 | 6806584650 | 32650 | 32650 | 32650 | 32650 | 0 |
| 184 | 20240112 | 154000 | 6806584650 | 32650 | 32650 | 32650 | 32650 | 0 |
| 185 | 20240112 | 153900 | 6806584650 | 32650 | 32650 | 32650 | 32650 | 0 |
| 186 | 20240112 | 153800 | 6806584650 | 32650 | 32650 | 32650 | 32650 | 0 |
| 187 | 20240112 | 153700 | 6806584650 | 32650 | 32650 | 32650 | 32650 | 0 |
| 188 | 20240112 | 153600 | 6806584650 | 32650 | 32650 | 32650 | 32650 | 0 |
| 189 | 20240112 | 153500 | 6806584650 | 32650 | 32650 | 32650 | 32650 | 0 |
| 190 | 20240112 | 153400 | 6806584650 | 32650 | 32650 | 32650 | 32650 | 0 |
| 191 | 20240112 | 153300 | 6806584650 | 32650 | 32650 | 32650 | 32650 | 0 |
| 192 | 20240112 | 153200 | 6806584650 | 32650 | 32650 | 32650 | 32650 | 0 |
| 193 | 20240112 | 153100 | 6806584650 | 32650 | 32650 | 32650 | 32650 | 0 |
| 194 | 20240112 | 153000 | 6806584650 | 32650 | 32650 | 32650 | 32650 | 10462 |
| 195 | 20240112 | 152900 | 6465000350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 196 | 20240112 | 152800 | 6465000350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 197 | 20240112 | 152700 | 6465000350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 198 | 20240112 | 152600 | 6465000350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 199 | 20240112 | 152500 | 6465000350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 200 | 20240112 | 152400 | 6465000350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 201 | 20240112 | 152300 | 6465000350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 202 | 20240112 | 152200 | 6465000350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 203 | 20240112 | 152100 | 6465000350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 204 | 20240112 | 152000 | 6465000350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 205 | 20240112 | 151900 | 6465000350 | 32650 | 32750 | 32750 | 32650 | 684 |
| 206 | 20240112 | 151800 | 6442628700 | 32700 | 32650 | 32700 | 32650 | 767 |
| 207 | 20240112 | 151700 | 6417553450 | 32650 | 32600 | 32700 | 32600 | 528 |
| 208 | 20240112 | 151600 | 6400317800 | 32600 | 32600 | 32650 | 32550 | 357 |
| 209 | 20240112 | 151500 | 6388677950 | 32600 | 32550 | 32600 | 32550 | 229 |
| 210 | 20240112 | 151400 | 6381215500 | 32600 | 32550 | 32600 | 32550 | 436 |
| 211 | 20240112 | 151300 | 6367010300 | 32550 | 32600 | 32600 | 32550 | 319 |
| 212 | 20240112 | 151200 | 6356613800 | 32600 | 32550 | 32600 | 32550 | 888 |
| 213 | 20240112 | 151100 | 6327675500 | 32550 | 32550 | 32600 | 32550 | 83 |
| 214 | 20240112 | 151000 | 6324970350 | 32550 | 32550 | 32600 | 32550 | 732 |
| 215 | 20240112 | 150900 | 6301117950 | 32600 | 32600 | 32600 | 32550 | 391 |
| 216 | 20240112 | 150800 | 6288387400 | 32550 | 32550 | 32600 | 32550 | 120 |
| 217 | 20240112 | 150700 | 6284477850 | 32550 | 32600 | 32600 | 32500 | 347 |
| 218 | 20240112 | 150600 | 6273180650 | 32550 | 32550 | 32600 | 32500 | 510 |
| 219 | 20240112 | 150500 | 6256589500 | 32500 | 32550 | 32550 | 32500 | 643 |
| 220 | 20240112 | 150400 | 6235668150 | 32550 | 32500 | 32550 | 32500 | 671 |
| 221 | 20240112 | 150300 | 6213830550 | 32500 | 32550 | 32600 | 32500 | 141 |
| 222 | 20240112 | 150200 | 6209237550 | 32550 | 32500 | 32600 | 32500 | 228 |
| 223 | 20240112 | 150100 | 6201817200 | 32550 | 32550 | 32550 | 32500 | 496 |
| 224 | 20240112 | 150000 | 6185678750 | 32500 | 32500 | 32550 | 32500 | 368 |
| 225 | 20240112 | 145900 | 6173715400 | 32550 | 32500 | 32550 | 32500 | 329 |
| 226 | 20240112 | 145800 | 6163017400 | 32550 | 32550 | 32550 | 32500 | 105 |
| 227 | 20240112 | 145700 | 6159600100 | 32500 | 32550 | 32550 | 32500 | 266 |
| 228 | 20240112 | 145600 | 6150951600 | 32500 | 32500 | 32550 | 32500 | 151 |
| 229 | 20240112 | 145500 | 6146039850 | 32500 | 32500 | 32550 | 32500 | 236 |
| 230 | 20240112 | 145400 | 6138366350 | 32500 | 32550 | 32550 | 32500 | 324 |
| 231 | 20240112 | 145300 | 6127832850 | 32550 | 32550 | 32550 | 32500 | 508 |
| 232 | 20240112 | 145200 | 6111305300 | 32500 | 32500 | 32550 | 32500 | 482 |
| 233 | 20240112 | 145100 | 6095630400 | 32500 | 32500 | 32550 | 32500 | 165 |
| 234 | 20240112 | 145000 | 6090264450 | 32550 | 32550 | 32550 | 32500 | 318 |
| 235 | 20240112 | 144900 | 6079924100 | 32550 | 32500 | 32600 | 32500 | 246 |
| 236 | 20240112 | 144800 | 6071923500 | 32500 | 32600 | 32600 | 32500 | 269 |
| 237 | 20240112 | 144700 | 6063168400 | 32550 | 32550 | 32600 | 32500 | 734 |
| 238 | 20240112 | 144600 | 6039277200 | 32500 | 32550 | 32550 | 32500 | 252 |
| 239 | 20240112 | 144500 | 6031083300 | 32550 | 32550 | 32550 | 32450 | 2205 |
| 240 | 20240112 | 144400 | 5959373150 | 32500 | 32500 | 32550 | 32500 | 361 |
| 241 | 20240112 | 144300 | 5947637250 | 32500 | 32500 | 32550 | 32500 | 215 |
| 242 | 20240112 | 144200 | 5940646250 | 32550 | 32500 | 32550 | 32500 | 287 |
| 243 | 20240112 | 144100 | 5931315400 | 32550 | 32500 | 32550 | 32500 | 161 |
| 244 | 20240112 | 144000 | 5926079500 | 32550 | 32550 | 32550 | 32500 | 270 |
| 245 | 20240112 | 143900 | 5917300150 | 32500 | 32550 | 32550 | 32500 | 268 |
| 246 | 20240112 | 143800 | 5908586750 | 32500 | 32550 | 32550 | 32500 | 496 |
| 247 | 20240112 | 143700 | 5892445550 | 32500 | 32500 | 32550 | 32500 | 578 |
| 248 | 20240112 | 143600 | 5873648050 | 32500 | 32550 | 32550 | 32500 | 177 |
| 249 | 20240112 | 143500 | 5867892000 | 32500 | 32500 | 32550 | 32500 | 298 |
| 250 | 20240112 | 143400 | 5858203550 | 32550 | 32500 | 32550 | 32500 | 211 |
| 251 | 20240112 | 143300 | 5851342900 | 32500 | 32450 | 32600 | 32450 | 593 |
| 252 | 20240112 | 143200 | 5832068850 | 32450 | 32450 | 32500 | 32450 | 210 |
| 253 | 20240112 | 143100 | 5825254000 | 32450 | 32450 | 32500 | 32450 | 38 |
| 254 | 20240112 | 143000 | 5824020800 | 32450 | 32450 | 32500 | 32450 | 227 |
| 255 | 20240112 | 142900 | 5816654400 | 32500 | 32450 | 32500 | 32450 | 206 |
| 256 | 20240112 | 142800 | 5809969100 | 32450 | 32450 | 32500 | 32450 | 178 |
| 257 | 20240112 | 142700 | 5804192800 | 32450 | 32450 | 32450 | 32400 | 959 |
| 258 | 20240112 | 142600 | 5773079900 | 32450 | 32450 | 32500 | 32450 | 77 |
| 259 | 20240112 | 142500 | 5770579600 | 32450 | 32500 | 32500 | 32450 | 376 |
| 260 | 20240112 | 142400 | 5758360350 | 32500 | 32450 | 32600 | 32400 | 461 |
| 261 | 20240112 | 142300 | 5743384650 | 32450 | 32450 | 32500 | 32450 | 563 |
| 262 | 20240112 | 142200 | 5725115250 | 32450 | 32450 | 32500 | 32450 | 304 |
| 263 | 20240112 | 142100 | 5715250400 | 32450 | 32450 | 32500 | 32450 | 1608 |
| 264 | 20240112 | 142000 | 5663070750 | 32450 | 32450 | 32500 | 32450 | 371 |
| 265 | 20240112 | 141900 | 5651028150 | 32450 | 32450 | 32500 | 32450 | 172 |
| 266 | 20240112 | 141800 | 5645446450 | 32450 | 32450 | 32450 | 32450 | 452 |
| 267 | 20240112 | 141700 | 5630779050 | 32450 | 32450 | 32500 | 32450 | 388 |
| 268 | 20240112 | 141600 | 5618188400 | 32450 | 32450 | 32450 | 32450 | 472 |
| 269 | 20240112 | 141500 | 5602872000 | 32450 | 32450 | 32450 | 32450 | 262 |
| 270 | 20240112 | 141400 | 5594370100 | 32500 | 32450 | 32500 | 32450 | 252 |
| 271 | 20240112 | 141300 | 5586192650 | 32450 | 32450 | 32450 | 32450 | 341 |
| 272 | 20240112 | 141200 | 5575127200 | 32450 | 32450 | 32450 | 32450 | 228 |
| 273 | 20240112 | 141100 | 5567728600 | 32450 | 32450 | 32450 | 32450 | 144 |
| 274 | 20240112 | 141000 | 5563055800 | 32450 | 32450 | 32450 | 32450 | 502 |
| 275 | 20240112 | 140900 | 5546765900 | 32450 | 32450 | 32450 | 32450 | 100 |
| 276 | 20240112 | 140800 | 5543520900 | 32450 | 32500 | 32500 | 32450 | 386 |
| 277 | 20240112 | 140700 | 5530995050 | 32450 | 32450 | 32450 | 32450 | 333 |
| 278 | 20240112 | 140600 | 5520189200 | 32450 | 32450 | 32450 | 32450 | 41 |
| 279 | 20240112 | 140500 | 5518858750 | 32450 | 32450 | 32450 | 32450 | 236 |
| 280 | 20240112 | 140400 | 5511200550 | 32450 | 32450 | 32500 | 32450 | 86 |
| 281 | 20240112 | 140300 | 5508409750 | 32450 | 32500 | 32500 | 32450 | 241 |
| 282 | 20240112 | 140200 | 5500586050 | 32450 | 32450 | 32500 | 32450 | 451 |
| 283 | 20240112 | 140100 | 5485950450 | 32500 | 32450 | 32500 | 32450 | 529 |
| 284 | 20240112 | 140000 | 5468765300 | 32500 | 32450 | 32500 | 32450 | 152 |
| 285 | 20240112 | 135900 | 5463825600 | 32450 | 32450 | 32500 | 32450 | 339 |
| 286 | 20240112 | 135800 | 5452817050 | 32500 | 32450 | 32500 | 32450 | 336 |
| 287 | 20240112 | 135700 | 5441899900 | 32450 | 32450 | 32600 | 32450 | 5537 |
| 288 | 20240112 | 135600 | 5261852800 | 32450 | 32450 | 32500 | 32450 | 181 |
| 289 | 20240112 | 135500 | 5255976850 | 32450 | 32450 | 32450 | 32450 | 830 |
| 290 | 20240112 | 135400 | 5229043350 | 32450 | 32450 | 32450 | 32450 | 94 |
| 291 | 20240112 | 135300 | 5225993050 | 32450 | 32450 | 32450 | 32450 | 651 |
| 292 | 20240112 | 135200 | 5204868100 | 32450 | 32450 | 32500 | 32450 | 288 |
| 293 | 20240112 | 135100 | 5195522450 | 32450 | 32450 | 32450 | 32450 | 449 |
| 294 | 20240112 | 135000 | 5180952400 | 32500 | 32450 | 32500 | 32450 | 312 |
| 295 | 20240112 | 134900 | 5170823250 | 32450 | 32450 | 32500 | 32450 | 534 |
| 296 | 20240112 | 134800 | 5153494750 | 32450 | 32450 | 32500 | 32450 | 314 |
| 297 | 20240112 | 134700 | 5143304650 | 32450 | 32450 | 32500 | 32450 | 345 |
| 298 | 20240112 | 134600 | 5132109000 | 32450 | 32450 | 32500 | 32450 | 216 |
| 299 | 20240112 | 134500 | 5125099300 | 32500 | 32450 | 32500 | 32450 | 1080 |
| 300 | 20240112 | 134400 | 5090052650 | 32500 | 32500 | 32500 | 32450 | 33 |
| 301 | 20240112 | 134300 | 5088980200 | 32500 | 32450 | 32500 | 32450 | 1535 |
| 302 | 20240112 | 134200 | 5039150250 | 32450 | 32500 | 32500 | 32450 | 4521 |
| 303 | 20240112 | 134100 | 4892343050 | 32500 | 32550 | 32550 | 32500 | 247 |
| 304 | 20240112 | 134000 | 4884314050 | 32500 | 32500 | 32500 | 32500 | 961 |
| 305 | 20240112 | 133900 | 4853081550 | 32500 | 32500 | 32500 | 32500 | 156 |
| 306 | 20240112 | 133800 | 4848011550 | 32500 | 32500 | 32500 | 32500 | 294 |
| 307 | 20240112 | 133700 | 4838456550 | 32500 | 32500 | 32500 | 32500 | 259 |
| 308 | 20240112 | 133600 | 4830039050 | 32500 | 32500 | 32500 | 32500 | 391 |
| 309 | 20240112 | 133500 | 4817331550 | 32500 | 32500 | 32500 | 32500 | 228 |
| 310 | 20240112 | 133400 | 4809921550 | 32500 | 32500 | 32500 | 32500 | 439 |
| 311 | 20240112 | 133300 | 4795654050 | 32500 | 32500 | 32550 | 32500 | 303 |
| 312 | 20240112 | 133200 | 4785806050 | 32500 | 32500 | 32500 | 32500 | 213 |
| 313 | 20240112 | 133100 | 4778883550 | 32500 | 32500 | 32500 | 32500 | 149 |
| 314 | 20240112 | 133000 | 4774041050 | 32500 | 32500 | 32500 | 32500 | 264 |
| 315 | 20240112 | 132900 | 4765461050 | 32500 | 32550 | 32550 | 32500 | 170 |
| 316 | 20240112 | 132800 | 4759934100 | 32500 | 32500 | 32500 | 32500 | 282 |
| 317 | 20240112 | 132700 | 4750769100 | 32500 | 32500 | 32500 | 32500 | 120 |
| 318 | 20240112 | 132600 | 4746869100 | 32500 | 32500 | 32550 | 32500 | 395 |
| 319 | 20240112 | 132500 | 4734031550 | 32500 | 32550 | 32550 | 32500 | 14292 |
| 320 | 20240112 | 132400 | 4269368350 | 32550 | 32550 | 32550 | 32550 | 135 |
| 321 | 20240112 | 132300 | 4264974100 | 32550 | 32600 | 32600 | 32550 | 345 |
| 322 | 20240112 | 132200 | 4253741850 | 32550 | 32550 | 32550 | 32550 | 117 |
| 323 | 20240112 | 132100 | 4249933500 | 32550 | 32550 | 32600 | 32550 | 295 |
| 324 | 20240112 | 132000 | 4240331200 | 32550 | 32550 | 32600 | 32550 | 216 |
| 325 | 20240112 | 131900 | 4233297900 | 32550 | 32550 | 32600 | 32550 | 110 |
| 326 | 20240112 | 131800 | 4229715850 | 32550 | 32550 | 32600 | 32550 | 193 |
| 327 | 20240112 | 131700 | 4223433650 | 32550 | 32550 | 32550 | 32550 | 36 |
| 328 | 20240112 | 131600 | 4222261850 | 32550 | 32550 | 32550 | 32550 | 209 |
| 329 | 20240112 | 131500 | 4215458900 | 32550 | 32550 | 32600 | 32550 | 145 |
| 330 | 20240112 | 131400 | 4210739100 | 32550 | 32550 | 32700 | 32550 | 2002 |
| 331 | 20240112 | 131300 | 4145381250 | 32600 | 32600 | 32600 | 32600 | 665 |
| 332 | 20240112 | 131200 | 4123702250 | 32600 | 32600 | 32650 | 32600 | 82 |
| 333 | 20240112 | 131100 | 4121029000 | 32600 | 32600 | 32650 | 32600 | 169 |
| 334 | 20240112 | 131000 | 4115519550 | 32600 | 32600 | 32600 | 32600 | 214 |
| 335 | 20240112 | 130900 | 4108543150 | 32600 | 32650 | 32650 | 32600 | 201 |
| 336 | 20240112 | 130800 | 4101982900 | 32650 | 32600 | 32650 | 32600 | 5502 |
| 337 | 20240112 | 130700 | 3922362450 | 32600 | 32600 | 32600 | 32600 | 53 |
| 338 | 20240112 | 130600 | 3920634650 | 32600 | 32650 | 32650 | 32600 | 9262 |
| 339 | 20240112 | 130500 | 3618269800 | 32650 | 32650 | 32650 | 32650 | 182 |
| 340 | 20240112 | 130400 | 3612327500 | 32650 | 32650 | 32700 | 32650 | 8 |
| 341 | 20240112 | 130300 | 3612066250 | 32650 | 32650 | 32650 | 32650 | 182 |
| 342 | 20240112 | 130200 | 3606123950 | 32700 | 32600 | 32700 | 32600 | 1696 |
| 343 | 20240112 | 130100 | 3550739350 | 32650 | 32600 | 32650 | 32600 | 206 |
| 344 | 20240112 | 130000 | 3544023450 | 32600 | 32600 | 32600 | 32600 | 251 |
| 345 | 20240112 | 125900 | 3535840850 | 32600 | 32600 | 32650 | 32600 | 113 |
| 346 | 20240112 | 125800 | 3532156950 | 32600 | 32650 | 32650 | 32600 | 210 |
| 347 | 20240112 | 125700 | 3525310850 | 32600 | 32600 | 32600 | 32600 | 116 |
| 348 | 20240112 | 125600 | 3521529250 | 32600 | 32600 | 32650 | 32600 | 282 |
| 349 | 20240112 | 125500 | 3512334450 | 32600 | 32600 | 32600 | 32600 | 200 |
| 350 | 20240112 | 125400 | 3505814450 | 32650 | 32650 | 32650 | 32600 | 115 |
| 351 | 20240112 | 125300 | 3502065100 | 32650 | 32600 | 32650 | 32600 | 253 |
| 352 | 20240112 | 125200 | 3493817150 | 32650 | 32600 | 32650 | 32600 | 57 |
| 353 | 20240112 | 125100 | 3491958900 | 32650 | 32600 | 32650 | 32600 | 183 |
| 354 | 20240112 | 125000 | 3485993050 | 32600 | 32600 | 32600 | 32600 | 254 |
| 355 | 20240112 | 124900 | 3477712650 | 32600 | 32600 | 32650 | 32600 | 89 |
| 356 | 20240112 | 124800 | 3474810700 | 32600 | 32600 | 32600 | 32600 | 242 |
| 357 | 20240112 | 124700 | 3466921500 | 32650 | 32600 | 32650 | 32600 | 105 |
| 358 | 20240112 | 124600 | 3463498450 | 32600 | 32600 | 32650 | 32600 | 206 |
| 359 | 20240112 | 124500 | 3456782750 | 32600 | 32600 | 32600 | 32600 | 250 |
| 360 | 20240112 | 124400 | 3448632750 | 32600 | 32600 | 32600 | 32600 | 132 |
| 361 | 20240112 | 124300 | 3444329550 | 32600 | 32600 | 32600 | 32600 | 216 |
| 362 | 20240112 | 124200 | 3437287950 | 32600 | 32600 | 32600 | 32600 | 105 |
| 363 | 20240112 | 124100 | 3433864950 | 32600 | 32600 | 32600 | 32600 | 312 |
| 364 | 20240112 | 124000 | 3423693750 | 32600 | 32600 | 32650 | 32600 | 272 |
| 365 | 20240112 | 123900 | 3414826350 | 32600 | 32600 | 32600 | 32600 | 105 |
| 366 | 20240112 | 123800 | 3411403350 | 32600 | 32600 | 32600 | 32600 | 247 |
| 367 | 20240112 | 123700 | 3403351150 | 32600 | 32600 | 32650 | 32600 | 145 |
| 368 | 20240112 | 123600 | 3398620950 | 32600 | 32600 | 32600 | 32600 | 248 |
| 369 | 20240112 | 123500 | 3390536150 | 32650 | 32600 | 32650 | 32600 | 48 |
| 370 | 20240112 | 123400 | 3388971300 | 32600 | 32600 | 32600 | 32600 | 136 |
| 371 | 20240112 | 123300 | 3384537700 | 32600 | 32600 | 32650 | 32600 | 437 |
| 372 | 20240112 | 123200 | 3370287700 | 32600 | 32600 | 32650 | 32600 | 67 |
| 373 | 20240112 | 123100 | 3368103250 | 32600 | 32650 | 32650 | 32600 | 133 |
| 374 | 20240112 | 123000 | 3363767350 | 32600 | 32600 | 32650 | 32600 | 103 |
| 375 | 20240112 | 122900 | 3360409400 | 32600 | 32600 | 32650 | 32600 | 206 |
| 376 | 20240112 | 122800 | 3353692700 | 32650 | 32600 | 32650 | 32600 | 270 |
| 377 | 20240112 | 122700 | 3344887200 | 32550 | 32600 | 32600 | 32550 | 220 |
| 378 | 20240112 | 122600 | 3337717450 | 32600 | 32650 | 32650 | 32600 | 201 |
| 379 | 20240112 | 122500 | 3331164750 | 32600 | 32600 | 32600 | 32550 | 67 |
| 380 | 20240112 | 122400 | 3328981400 | 32600 | 32600 | 32600 | 32600 | 154 |
| 381 | 20240112 | 122300 | 3323961000 | 32600 | 32600 | 32600 | 32550 | 184 |
| 382 | 20240112 | 122200 | 3317965250 | 32600 | 32550 | 32600 | 32550 | 146 |
| 383 | 20240112 | 122100 | 3313207950 | 32600 | 32600 | 32600 | 32600 | 635 |
| 384 | 20240112 | 122000 | 3292506950 | 32600 | 32600 | 32600 | 32550 | 81 |
| 385 | 20240112 | 121900 | 3289868900 | 32600 | 32600 | 32650 | 32600 | 283 |
| 386 | 20240112 | 121800 | 3280643050 | 32650 | 32600 | 32650 | 32600 | 141 |
| 387 | 20240112 | 121700 | 3276045950 | 32600 | 32600 | 32650 | 32600 | 125 |
| 388 | 20240112 | 121600 | 3271970650 | 32600 | 32600 | 32600 | 32600 | 239 |
| 389 | 20240112 | 121500 | 3264179250 | 32600 | 32600 | 32600 | 32600 | 191 |
| 390 | 20240112 | 121400 | 3257952650 | 32600 | 32600 | 32600 | 32600 | 243 |
| 391 | 20240112 | 121300 | 3250030850 | 32650 | 32600 | 32650 | 32600 | 250 |
| 392 | 20240112 | 121200 | 3241880350 | 32600 | 32600 | 32600 | 32600 | 72 |
| 393 | 20240112 | 121100 | 3239533150 | 32650 | 32600 | 32650 | 32600 | 314 |
| 394 | 20240112 | 121000 | 3229296700 | 32600 | 32600 | 32600 | 32600 | 102 |
| 395 | 20240112 | 120900 | 3225971500 | 32600 | 32600 | 32600 | 32600 | 221 |
| 396 | 20240112 | 120800 | 3218766900 | 32600 | 32600 | 32600 | 32600 | 310 |
| 397 | 20240112 | 120700 | 3208660900 | 32600 | 32650 | 32650 | 32600 | 173 |
| 398 | 20240112 | 120600 | 3203017800 | 32600 | 32600 | 32600 | 32600 | 243 |
| 399 | 20240112 | 120500 | 3195096000 | 32600 | 32600 | 32600 | 32600 | 100 |
| 400 | 20240112 | 120400 | 3191836000 | 32600 | 32600 | 32600 | 32600 | 237 |
| 401 | 20240112 | 120300 | 3184109800 | 32600 | 32600 | 32600 | 32600 | 848 |
| 402 | 20240112 | 120200 | 3156465000 | 32600 | 32600 | 32600 | 32600 | 121 |
| 403 | 20240112 | 120100 | 3152520400 | 32600 | 32600 | 32600 | 32600 | 272 |
| 404 | 20240112 | 120000 | 3143653200 | 32600 | 32600 | 32650 | 32600 | 73 |
| 405 | 20240112 | 115900 | 3141273050 | 32600 | 32650 | 32650 | 32600 | 249 |
| 406 | 20240112 | 115800 | 3133155350 | 32650 | 32650 | 32650 | 32600 | 250 |
| 407 | 20240112 | 115700 | 3125005250 | 32600 | 32600 | 32650 | 32600 | 286 |
| 408 | 20240112 | 115600 | 3115681500 | 32600 | 32650 | 32650 | 32600 | 290 |
| 409 | 20240112 | 115500 | 3106222400 | 32600 | 32650 | 32650 | 32600 | 120 |
| 410 | 20240112 | 115400 | 3102310250 | 32600 | 32650 | 32650 | 32600 | 219 |
| 411 | 20240112 | 115300 | 3095169900 | 32650 | 32650 | 32650 | 32600 | 256 |
| 412 | 20240112 | 115200 | 3086824100 | 32650 | 32650 | 32650 | 32600 | 216 |
| 413 | 20240112 | 115100 | 3079777450 | 32650 | 32650 | 32700 | 32650 | 147 |
| 414 | 20240112 | 115000 | 3074977800 | 32650 | 32650 | 32700 | 32650 | 84 |
| 415 | 20240112 | 114900 | 3072235150 | 32650 | 32700 | 32700 | 32600 | 188 |
| 416 | 20240112 | 114800 | 3066103900 | 32650 | 32650 | 32700 | 32600 | 296 |
| 417 | 20240112 | 114700 | 3056446250 | 32650 | 32700 | 32700 | 32650 | 55 |
| 418 | 20240112 | 114600 | 3054650300 | 32650 | 32650 | 32700 | 32600 | 195 |
| 419 | 20240112 | 114500 | 3048285900 | 32650 | 32600 | 32650 | 32600 | 334 |
| 420 | 20240112 | 114400 | 3037383550 | 32650 | 32700 | 32700 | 32650 | 215 |
| 421 | 20240112 | 114300 | 3030362750 | 32650 | 32600 | 32650 | 32600 | 369 |
| 422 | 20240112 | 114200 | 3018323800 | 32650 | 32650 | 32650 | 32650 | 83 |
| 423 | 20240112 | 114100 | 3015613850 | 32700 | 32650 | 32700 | 32650 | 143 |
| 424 | 20240112 | 114000 | 3010944800 | 32650 | 32700 | 32700 | 32650 | 317 |
| 425 | 20240112 | 113900 | 3000581450 | 32650 | 32600 | 32700 | 32600 | 852 |
| 426 | 20240112 | 113800 | 2972766100 | 32650 | 32600 | 32650 | 32600 | 67 |
| 427 | 20240112 | 113700 | 2970581800 | 32650 | 32650 | 32650 | 32600 | 259 |
| 428 | 20240112 | 113600 | 2962138250 | 32600 | 32600 | 32600 | 32600 | 56 |
| 429 | 20240112 | 113500 | 2960312650 | 32700 | 32650 | 32700 | 32600 | 163 |
| 430 | 20240112 | 113400 | 2954998150 | 32700 | 32600 | 32700 | 32600 | 273 |
| 431 | 20240112 | 113300 | 2946096000 | 32700 | 32650 | 32700 | 32600 | 56 |
| 432 | 20240112 | 113200 | 2944269800 | 32650 | 32700 | 32700 | 32650 | 138 |
| 433 | 20240112 | 113100 | 2939764000 | 32700 | 32700 | 32700 | 32600 | 761 |
| 434 | 20240112 | 113000 | 2914920100 | 32650 | 32650 | 32700 | 32650 | 259 |
| 435 | 20240112 | 112900 | 2906463700 | 32700 | 32700 | 32700 | 32650 | 140 |
| 436 | 20240112 | 112800 | 2901892500 | 32700 | 32700 | 32700 | 32650 | 71 |
| 437 | 20240112 | 112700 | 2899573350 | 32650 | 32650 | 32700 | 32650 | 177 |
| 438 | 20240112 | 112600 | 2893794250 | 32650 | 32700 | 32700 | 32650 | 139 |
| 439 | 20240112 | 112500 | 2889255750 | 32700 | 32700 | 32700 | 32650 | 66 |
| 440 | 20240112 | 112400 | 2887100200 | 32700 | 32650 | 32700 | 32650 | 186 |
| 441 | 20240112 | 112300 | 2881027200 | 32700 | 32700 | 32700 | 32700 | 6 |
| 442 | 20240112 | 112200 | 2880831000 | 32650 | 32700 | 32700 | 32650 | 212 |
| 443 | 20240112 | 112100 | 2873907600 | 32700 | 32700 | 32700 | 32650 | 197 |
| 444 | 20240112 | 112000 | 2867474900 | 32750 | 32700 | 32750 | 32700 | 331 |
| 445 | 20240112 | 111900 | 2856640550 | 32650 | 32650 | 32700 | 32650 | 890 |
| 446 | 20240112 | 111800 | 2827577000 | 32650 | 32600 | 32650 | 32600 | 53 |
| 447 | 20240112 | 111700 | 2825849150 | 32650 | 32600 | 32700 | 32600 | 1218 |
| 448 | 20240112 | 111600 | 2786071650 | 32600 | 32650 | 32650 | 32600 | 197 |
| 449 | 20240112 | 111500 | 2779648450 | 32650 | 32700 | 32700 | 32650 | 339 |
| 450 | 20240112 | 111400 | 2768580050 | 32650 | 32700 | 32700 | 32650 | 190 |
| 451 | 20240112 | 111300 | 2762376450 | 32650 | 32700 | 32700 | 32650 | 147 |
| 452 | 20240112 | 111200 | 2757571850 | 32650 | 32700 | 32700 | 32600 | 277 |
| 453 | 20240112 | 111100 | 2748527350 | 32700 | 32650 | 32700 | 32650 | 137 |
| 454 | 20240112 | 111000 | 2744054250 | 32650 | 32650 | 32700 | 32650 | 51 |
| 455 | 20240112 | 110900 | 2742388950 | 32600 | 32700 | 32750 | 32600 | 382 |
| 456 | 20240112 | 110800 | 2729925450 | 32650 | 32700 | 32700 | 32650 | 46 |
| 457 | 20240112 | 110700 | 2728421500 | 32650 | 32650 | 32650 | 32650 | 177 |
| 458 | 20240112 | 110600 | 2722642450 | 32750 | 32750 | 32750 | 32650 | 99 |
| 459 | 20240112 | 110500 | 2719404800 | 32800 | 32650 | 32800 | 32650 | 1159 |
| 460 | 20240112 | 110400 | 2681458350 | 32600 | 32600 | 32700 | 32600 | 165 |
| 461 | 20240112 | 110300 | 2676072400 | 32600 | 32650 | 32700 | 32600 | 421 |
| 462 | 20240112 | 110200 | 2662314450 | 32650 | 32750 | 32750 | 32650 | 1161 |
| 463 | 20240112 | 110100 | 2624384350 | 32700 | 32700 | 32700 | 32700 | 73 |
| 464 | 20240112 | 110000 | 2621997250 | 32700 | 32750 | 32750 | 32700 | 246 |
| 465 | 20240112 | 105900 | 2613952950 | 32700 | 32700 | 32750 | 32700 | 659 |
| 466 | 20240112 | 105800 | 2592403600 | 32700 | 32750 | 32800 | 32700 | 165 |
| 467 | 20240112 | 105700 | 2587000100 | 32800 | 32800 | 32800 | 32750 | 57 |
| 468 | 20240112 | 105600 | 2585133200 | 32750 | 32700 | 32800 | 32700 | 195 |
| 469 | 20240112 | 105500 | 2578748500 | 32750 | 32750 | 32750 | 32700 | 233 |
| 470 | 20240112 | 105400 | 2571118050 | 32800 | 32750 | 32800 | 32750 | 167 |
| 471 | 20240112 | 105300 | 2565648700 | 32800 | 32750 | 32800 | 32750 | 197 |
| 472 | 20240112 | 105200 | 2559196350 | 32800 | 32800 | 32800 | 32750 | 18 |
| 473 | 20240112 | 105100 | 2558606450 | 32750 | 32800 | 32800 | 32750 | 229 |
| 474 | 20240112 | 105000 | 2551106650 | 32800 | 32750 | 32800 | 32750 | 3186 |
| 475 | 20240112 | 104900 | 2446765050 | 32800 | 32750 | 32800 | 32700 | 379 |
| 476 | 20240112 | 104800 | 2434353450 | 32700 | 32800 | 32800 | 32700 | 411 |
| 477 | 20240112 | 104700 | 2420893400 | 32800 | 32750 | 32800 | 32750 | 314 |
| 478 | 20240112 | 104600 | 2410597000 | 32800 | 32650 | 32800 | 32650 | 1034 |
| 479 | 20240112 | 104500 | 2376758200 | 32650 | 32650 | 32700 | 32650 | 187 |
| 480 | 20240112 | 104400 | 2370652500 | 32650 | 32650 | 32650 | 32650 | 51 |
| 481 | 20240112 | 104300 | 2368987350 | 32700 | 32700 | 32700 | 32650 | 178 |
| 482 | 20240112 | 104200 | 2363173600 | 32650 | 32650 | 32700 | 32650 | 559 |
| 483 | 20240112 | 104100 | 2344920950 | 32600 | 32650 | 32650 | 32600 | 194 |
| 484 | 20240112 | 104000 | 2338596000 | 32650 | 32600 | 32650 | 32600 | 169 |
| 485 | 20240112 | 103900 | 2333085000 | 32600 | 32650 | 32650 | 32600 | 94 |
| 486 | 20240112 | 103800 | 2330018250 | 32650 | 32650 | 32650 | 32650 | 207 |
| 487 | 20240112 | 103700 | 2323259700 | 32700 | 32600 | 32700 | 32600 | 689 |
| 488 | 20240112 | 103600 | 2300768150 | 32600 | 32550 | 32650 | 32550 | 317 |
| 489 | 20240112 | 103500 | 2290434200 | 32600 | 32600 | 32600 | 32550 | 426 |
| 490 | 20240112 | 103400 | 2276561250 | 32550 | 32600 | 32600 | 32550 | 232 |
| 491 | 20240112 | 103300 | 2269004900 | 32550 | 32550 | 32600 | 32500 | 1397 |
| 492 | 20240112 | 103200 | 2223535350 | 32550 | 32550 | 32550 | 32500 | 168 |
| 493 | 20240112 | 103100 | 2218072300 | 32550 | 32500 | 32550 | 32500 | 403 |
| 494 | 20240112 | 103000 | 2204973450 | 32500 | 32550 | 32550 | 32500 | 107 |
| 495 | 20240112 | 102900 | 2201492900 | 32550 | 32500 | 32550 | 32500 | 387 |
| 496 | 20240112 | 102800 | 2188909750 | 32550 | 32550 | 32550 | 32500 | 278 |
| 497 | 20240112 | 102700 | 2179870300 | 32500 | 32550 | 32550 | 32500 | 113 |
| 498 | 20240112 | 102600 | 2176197750 | 32550 | 32500 | 32550 | 32500 | 179 |
| 499 | 20240112 | 102500 | 2170380100 | 32550 | 32500 | 32550 | 32500 | 61 |
| 500 | 20240112 | 102400 | 2168397550 | 32550 | 32500 | 32550 | 32450 | 1492 |
| 501 | 20240112 | 102300 | 2119897350 | 32500 | 32500 | 32500 | 32450 | 274 |
| 502 | 20240112 | 102200 | 2111002100 | 32500 | 32450 | 32500 | 32450 | 87 |
| 503 | 20240112 | 102100 | 2108176750 | 32500 | 32450 | 32500 | 32450 | 324 |
| 504 | 20240112 | 102000 | 2097656350 | 32500 | 32450 | 32500 | 32400 | 802 |
| 505 | 20240112 | 101900 | 2071662300 | 32450 | 32450 | 32500 | 32400 | 609 |
| 506 | 20240112 | 101800 | 2051899450 | 32450 | 32450 | 32500 | 32450 | 992 |
| 507 | 20240112 | 101700 | 2019708950 | 32450 | 32550 | 32550 | 32400 | 3699 |
| 508 | 20240112 | 101600 | 1899689100 | 32500 | 32550 | 32550 | 32500 | 332 |
| 509 | 20240112 | 101500 | 1888898950 | 32450 | 32500 | 32550 | 32450 | 1831 |
| 510 | 20240112 | 101400 | 1829469650 | 32550 | 32500 | 32550 | 32500 | 277 |
| 511 | 20240112 | 101300 | 1820464600 | 32500 | 32500 | 32500 | 32450 | 918 |
| 512 | 20240112 | 101200 | 1790636150 | 32500 | 32500 | 32500 | 32450 | 165 |
| 513 | 20240112 | 101100 | 1785276700 | 32500 | 32500 | 32550 | 32500 | 387 |
| 514 | 20240112 | 101000 | 1772699150 | 32500 | 32550 | 32550 | 32500 | 286 |
| 515 | 20240112 | 100900 | 1763403500 | 32550 | 32550 | 32550 | 32500 | 158 |
| 516 | 20240112 | 100800 | 1758267150 | 32550 | 32500 | 32550 | 32500 | 207 |
| 517 | 20240112 | 100700 | 1751539100 | 32550 | 32500 | 32550 | 32500 | 440 |
| 518 | 20240112 | 100600 | 1737238950 | 32500 | 32450 | 32500 | 32450 | 583 |
| 519 | 20240112 | 100500 | 1718298900 | 32500 | 32500 | 32500 | 32450 | 173 |
| 520 | 20240112 | 100400 | 1712678650 | 32450 | 32500 | 32500 | 32450 | 304 |
| 521 | 20240112 | 100300 | 1702812250 | 32400 | 32450 | 32500 | 32400 | 469 |
| 522 | 20240112 | 100200 | 1687587950 | 32450 | 32450 | 32500 | 32450 | 254 |
| 523 | 20240112 | 100100 | 1679345600 | 32500 | 32500 | 32500 | 32400 | 1527 |
| 524 | 20240112 | 100000 | 1629790800 | 32450 | 32500 | 32500 | 32400 | 1910 |
| 525 | 20240112 | 095900 | 1567864550 | 32450 | 32500 | 32550 | 32450 | 2354 |
| 526 | 20240112 | 095800 | 1491422800 | 32500 | 32550 | 32600 | 32500 | 7563 |
| 527 | 20240112 | 095700 | 1245622900 | 32600 | 32550 | 32600 | 32550 | 3369 |
| 528 | 20240112 | 095600 | 1135956400 | 32600 | 32550 | 32600 | 32550 | 610 |
| 529 | 20240112 | 095500 | 1116100300 | 32600 | 32600 | 32600 | 32550 | 816 |
| 530 | 20240112 | 095400 | 1089536500 | 32600 | 32600 | 32650 | 32600 | 330 |
| 531 | 20240112 | 095300 | 1078778450 | 32600 | 32600 | 32650 | 32600 | 295 |
| 532 | 20240112 | 095200 | 1069161400 | 32600 | 32650 | 32650 | 32550 | 1126 |
| 533 | 20240112 | 095100 | 1032450200 | 32650 | 32650 | 32650 | 32600 | 445 |
| 534 | 20240112 | 095000 | 1017927500 | 32650 | 32650 | 32650 | 32600 | 1866 |
| 535 | 20240112 | 094900 | 957095100 | 32650 | 32650 | 32650 | 32600 | 322 |
| 536 | 20240112 | 094800 | 946588400 | 32650 | 32650 | 32700 | 32650 | 239 |
| 537 | 20240112 | 094700 | 938784550 | 32650 | 32600 | 32650 | 32600 | 4364 |
| 538 | 20240112 | 094600 | 796391550 | 32650 | 32650 | 32650 | 32600 | 279 |
| 539 | 20240112 | 094500 | 787291650 | 32650 | 32650 | 32650 | 32600 | 403 |
| 540 | 20240112 | 094400 | 774136900 | 32650 | 32600 | 32650 | 32600 | 490 |
| 541 | 20240112 | 094300 | 758161300 | 32600 | 32650 | 32650 | 32600 | 212 |
| 542 | 20240112 | 094200 | 751249400 | 32650 | 32650 | 32650 | 32600 | 518 |
| 543 | 20240112 | 094100 | 734346650 | 32650 | 32650 | 32650 | 32600 | 482 |
| 544 | 20240112 | 094000 | 718621850 | 32650 | 32700 | 32700 | 32650 | 1382 |
| 545 | 20240112 | 093900 | 673498950 | 32700 | 32700 | 32700 | 32650 | 173 |
| 546 | 20240112 | 093800 | 667845350 | 32700 | 32700 | 32700 | 32650 | 63 |
| 547 | 20240112 | 093700 | 665787750 | 32700 | 32700 | 32700 | 32650 | 311 |
| 548 | 20240112 | 093600 | 655623000 | 32700 | 32700 | 32700 | 32700 | 3 |
| 549 | 20240112 | 093500 | 655524900 | 32650 | 32700 | 32700 | 32650 | 10 |
| 550 | 20240112 | 093400 | 655198350 | 32700 | 32700 | 32700 | 32700 | 193 |
| 551 | 20240112 | 093300 | 648887250 | 32700 | 32700 | 32700 | 32650 | 110 |
| 552 | 20240112 | 093200 | 645294850 | 32700 | 32700 | 32700 | 32700 | 6 |
| 553 | 20240112 | 093100 | 645098650 | 32650 | 32700 | 32700 | 32650 | 14 |
| 554 | 20240112 | 093000 | 644641250 | 32650 | 32600 | 32650 | 32600 | 900 |
| 555 | 20240112 | 092900 | 615256350 | 32600 | 32650 | 32650 | 32600 | 272 |
| 556 | 20240112 | 092800 | 606379300 | 32600 | 32650 | 32650 | 32600 | 186 |
| 557 | 20240112 | 092700 | 600314300 | 32650 | 32650 | 32700 | 32650 | 504 |
| 558 | 20240112 | 092600 | 583855650 | 32650 | 32650 | 32700 | 32650 | 2275 |
| 559 | 20240112 | 092500 | 509576100 | 32700 | 32700 | 32700 | 32650 | 321 |
| 560 | 20240112 | 092400 | 499082300 | 32650 | 32650 | 32700 | 32650 | 699 |
| 561 | 20240112 | 092300 | 476225450 | 32650 | 32700 | 32700 | 32650 | 173 |
| 562 | 20240112 | 092200 | 470568550 | 32750 | 32700 | 32750 | 32700 | 843 |
| 563 | 20240112 | 092100 | 443002100 | 32700 | 32700 | 32750 | 32700 | 179 |
| 564 | 20240112 | 092000 | 437147550 | 32700 | 32800 | 32800 | 32700 | 1896 |
| 565 | 20240112 | 091900 | 375100000 | 32800 | 32800 | 32850 | 32800 | 659 |
| 566 | 20240112 | 091800 | 353482750 | 32800 | 32750 | 32900 | 32750 | 448 |
| 567 | 20240112 | 091700 | 338785350 | 32750 | 32700 | 32800 | 32700 | 363 |
| 568 | 20240112 | 091600 | 326898400 | 32750 | 32750 | 32750 | 32700 | 234 |
| 569 | 20240112 | 091500 | 319241450 | 32750 | 32700 | 32800 | 32700 | 846 |
| 570 | 20240112 | 091400 | 291564250 | 32700 | 32650 | 32700 | 32650 | 292 |
| 571 | 20240112 | 091300 | 282016400 | 32700 | 32700 | 32700 | 32650 | 141 |
| 572 | 20240112 | 091200 | 277406550 | 32700 | 32700 | 32750 | 32650 | 542 |
| 573 | 20240112 | 091100 | 259683250 | 32750 | 32700 | 32750 | 32700 | 19 |
| 574 | 20240112 | 091000 | 259061550 | 32750 | 32700 | 32750 | 32700 | 1174 |
| 575 | 20240112 | 090900 | 220646550 | 32700 | 32800 | 32800 | 32700 | 2047 |
| 576 | 20240112 | 090800 | 153671950 | 32800 | 32800 | 32800 | 32750 | 50 |
| 577 | 20240112 | 090700 | 152032100 | 32850 | 32800 | 32850 | 32750 | 386 |
| 578 | 20240112 | 090600 | 139363200 | 32800 | 32900 | 32900 | 32800 | 160 |
| 579 | 20240112 | 090500 | 134101650 | 32900 | 32800 | 32900 | 32750 | 986 |
| 580 | 20240112 | 090400 | 101802050 | 32800 | 32800 | 32800 | 32750 | 481 |
| 581 | 20240112 | 090300 | 86037400 | 32800 | 32800 | 32800 | 32750 | 459 |
| 582 | 20240112 | 090200 | 70989150 | 32800 | 32850 | 32900 | 32800 | 682 |
| 583 | 20240112 | 090100 | 48591700 | 32800 | 32750 | 32850 | 32750 | 659 |
| 584 | 20240112 | 090000 | 26983450 | 32750 | 32900 | 32900 | 32750 | 818 |