32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240111 | 185000 | 22046974950 | 28850 | 28850 | 28850 | 28850 | 22972 |
| 3 | 20240111 | 184900 | 22046974950 | 28850 | 28850 | 28850 | 28850 | 0 |
| 4 | 20240111 | 184800 | 22046974950 | 28850 | 28850 | 28850 | 28850 | 0 |
| 5 | 20240111 | 184700 | 22046974950 | 28850 | 28850 | 28850 | 28850 | 0 |
| 6 | 20240111 | 184600 | 22046974950 | 28850 | 28850 | 28850 | 28850 | 0 |
| 7 | 20240111 | 184500 | 22046974950 | 28850 | 28850 | 28850 | 28850 | 0 |
| 8 | 20240111 | 184400 | 22046974950 | 28850 | 28850 | 28850 | 28850 | 0 |
| 9 | 20240111 | 184300 | 22046974950 | 28850 | 28850 | 28850 | 28850 | 0 |
| 10 | 20240111 | 184200 | 22046974950 | 28850 | 28850 | 28850 | 28850 | 0 |
| 11 | 20240111 | 184100 | 22046974950 | 28850 | 28850 | 28850 | 28850 | 0 |
| 12 | 20240111 | 184000 | 22046974950 | 28850 | 28850 | 28850 | 28850 | 0 |
| 13 | 20240111 | 183900 | 22046974950 | 28850 | 28850 | 28850 | 28850 | 0 |
| 14 | 20240111 | 183800 | 22046974950 | 28850 | 28850 | 28850 | 28850 | 0 |
| 15 | 20240111 | 183700 | 22046974950 | 28850 | 28850 | 28850 | 28850 | 0 |
| 16 | 20240111 | 183600 | 22046974950 | 28850 | 28850 | 28850 | 28850 | 0 |
| 17 | 20240111 | 183500 | 22046974950 | 28850 | 28850 | 28850 | 28850 | 0 |
| 18 | 20240111 | 183400 | 22046974950 | 28850 | 28850 | 28850 | 28850 | 0 |
| 19 | 20240111 | 183300 | 22046974950 | 28850 | 28850 | 28850 | 28850 | 0 |
| 20 | 20240111 | 183200 | 22046974950 | 28850 | 28850 | 28850 | 28850 | 0 |
| 21 | 20240111 | 183100 | 22046974950 | 28850 | 28850 | 28850 | 28850 | 0 |
| 22 | 20240111 | 183000 | 22046974950 | 28850 | 28850 | 28850 | 28850 | 0 |
| 23 | 20240111 | 182900 | 22046974950 | 28850 | 28850 | 28850 | 28850 | 0 |
| 24 | 20240111 | 182800 | 22046974950 | 28850 | 28850 | 28850 | 28850 | 0 |
| 25 | 20240111 | 182700 | 22046974950 | 28850 | 28850 | 28850 | 28850 | 0 |
| 26 | 20240111 | 182600 | 22046974950 | 28850 | 28850 | 28850 | 28850 | 0 |
| 27 | 20240111 | 182500 | 22046974950 | 28850 | 28850 | 28850 | 28850 | 0 |
| 28 | 20240111 | 182400 | 22046974950 | 28850 | 28850 | 28850 | 28850 | 0 |
| 29 | 20240111 | 182300 | 22046974950 | 28850 | 28850 | 28850 | 28850 | 0 |
| 30 | 20240111 | 182200 | 22046974950 | 28850 | 28850 | 28850 | 28850 | 0 |
| 31 | 20240111 | 182100 | 22046974950 | 28850 | 28850 | 28850 | 28850 | 0 |
| 32 | 20240111 | 182000 | 22046974950 | 28850 | 28850 | 28850 | 28850 | 22972 |
| 33 | 20240111 | 181900 | 22046974950 | 28850 | 28850 | 28850 | 28850 | 0 |
| 34 | 20240111 | 181800 | 22046974950 | 28850 | 28850 | 28850 | 28850 | 0 |
| 35 | 20240111 | 181700 | 22046974950 | 28850 | 28850 | 28850 | 28850 | 0 |
| 36 | 20240111 | 181600 | 22046974950 | 28850 | 28850 | 28850 | 28850 | 0 |
| 37 | 20240111 | 181500 | 22046974950 | 28850 | 28850 | 28850 | 28850 | 0 |
| 38 | 20240111 | 181400 | 22046974950 | 28850 | 28850 | 28850 | 28850 | 0 |
| 39 | 20240111 | 181300 | 22046974950 | 28850 | 28850 | 28850 | 28850 | 0 |
| 40 | 20240111 | 181200 | 22046974950 | 28850 | 28850 | 28850 | 28850 | 0 |
| 41 | 20240111 | 181100 | 22046974950 | 28850 | 28850 | 28850 | 28850 | 0 |
| 42 | 20240111 | 181000 | 22046974950 | 28850 | 28850 | 28850 | 28850 | 0 |
| 43 | 20240111 | 180900 | 22046974950 | 28850 | 28850 | 28850 | 28850 | 0 |
| 44 | 20240111 | 180800 | 22046974950 | 28850 | 28850 | 28850 | 28850 | 0 |
| 45 | 20240111 | 180700 | 22046974950 | 28850 | 28850 | 28850 | 28850 | 0 |
| 46 | 20240111 | 180600 | 22046974950 | 28850 | 28850 | 28850 | 28850 | 0 |
| 47 | 20240111 | 180500 | 22046974950 | 28850 | 28850 | 28850 | 28850 | 0 |
| 48 | 20240111 | 180400 | 22046974950 | 28850 | 28850 | 28850 | 28850 | 0 |
| 49 | 20240111 | 180300 | 22046974950 | 28850 | 28850 | 28850 | 28850 | 0 |
| 50 | 20240111 | 180200 | 22046974950 | 28850 | 28850 | 28850 | 28850 | 0 |
| 51 | 20240111 | 180100 | 22046974950 | 28850 | 28850 | 28850 | 28850 | 0 |
| 52 | 20240111 | 180000 | 22046974950 | 28850 | 28850 | 28850 | 28850 | 0 |
| 53 | 20240111 | 175900 | 22046974950 | 28850 | 28850 | 28850 | 28850 | 0 |
| 54 | 20240111 | 175800 | 22046974950 | 28850 | 28850 | 28850 | 28850 | 0 |
| 55 | 20240111 | 175700 | 22046974950 | 28850 | 28850 | 28850 | 28850 | 0 |
| 56 | 20240111 | 175600 | 22046974950 | 28850 | 28850 | 28850 | 28850 | 0 |
| 57 | 20240111 | 175500 | 22046974950 | 28850 | 28850 | 28850 | 28850 | 0 |
| 58 | 20240111 | 175400 | 22046974950 | 28850 | 28850 | 28850 | 28850 | 0 |
| 59 | 20240111 | 175300 | 22046974950 | 28850 | 28850 | 28850 | 28850 | 0 |
| 60 | 20240111 | 175200 | 22046974950 | 28850 | 28850 | 28850 | 28850 | 0 |
| 61 | 20240111 | 175100 | 22046974950 | 28850 | 28850 | 28850 | 28850 | 0 |
| 62 | 20240111 | 175000 | 22046974950 | 28850 | 28850 | 28850 | 28850 | 22972 |
| 63 | 20240111 | 174900 | 22046974950 | 28850 | 28850 | 28850 | 28850 | 0 |
| 64 | 20240111 | 174800 | 22046974950 | 28850 | 28850 | 28850 | 28850 | 0 |
| 65 | 20240111 | 174700 | 22046974950 | 28850 | 28850 | 28850 | 28850 | 0 |
| 66 | 20240111 | 174600 | 22046974950 | 28850 | 28850 | 28850 | 28850 | 0 |
| 67 | 20240111 | 174500 | 22046974950 | 28850 | 28850 | 28850 | 28850 | 0 |
| 68 | 20240111 | 174400 | 22046974950 | 28850 | 28850 | 28850 | 28850 | 0 |
| 69 | 20240111 | 174300 | 22046974950 | 28850 | 28850 | 28850 | 28850 | 0 |
| 70 | 20240111 | 174200 | 22046974950 | 28850 | 28850 | 28850 | 28850 | 0 |
| 71 | 20240111 | 174100 | 22046974950 | 28850 | 28850 | 28850 | 28850 | 0 |
| 72 | 20240111 | 174000 | 22046974950 | 28850 | 28850 | 28850 | 28850 | 0 |
| 73 | 20240111 | 173900 | 22046974950 | 28850 | 28850 | 28850 | 28850 | 0 |
| 74 | 20240111 | 173800 | 22046974950 | 28850 | 28850 | 28850 | 28850 | 0 |
| 75 | 20240111 | 173700 | 22046974950 | 28850 | 28850 | 28850 | 28850 | 0 |
| 76 | 20240111 | 173600 | 22046974950 | 28850 | 28850 | 28850 | 28850 | 0 |
| 77 | 20240111 | 173500 | 22046974950 | 28850 | 28850 | 28850 | 28850 | 0 |
| 78 | 20240111 | 173400 | 22046974950 | 28850 | 28850 | 28850 | 28850 | 0 |
| 79 | 20240111 | 173300 | 22046974950 | 28850 | 28850 | 28850 | 28850 | 0 |
| 80 | 20240111 | 173200 | 22046974950 | 28850 | 28850 | 28850 | 28850 | 0 |
| 81 | 20240111 | 173100 | 22046974950 | 28850 | 28850 | 28850 | 28850 | 0 |
| 82 | 20240111 | 173000 | 22046974950 | 28850 | 28850 | 28850 | 28850 | 0 |
| 83 | 20240111 | 172900 | 22046974950 | 28850 | 28850 | 28850 | 28850 | 0 |
| 84 | 20240111 | 172800 | 22046974950 | 28850 | 28850 | 28850 | 28850 | 0 |
| 85 | 20240111 | 172700 | 22046974950 | 28850 | 28850 | 28850 | 28850 | 0 |
| 86 | 20240111 | 172600 | 22046974950 | 28850 | 28850 | 28850 | 28850 | 0 |
| 87 | 20240111 | 172500 | 22046974950 | 28850 | 28850 | 28850 | 28850 | 0 |
| 88 | 20240111 | 172400 | 22046974950 | 28850 | 28850 | 28850 | 28850 | 0 |
| 89 | 20240111 | 172300 | 22046974950 | 28850 | 28850 | 28850 | 28850 | 0 |
| 90 | 20240111 | 172200 | 22046974950 | 28850 | 28850 | 28850 | 28850 | 0 |
| 91 | 20240111 | 172100 | 22046974950 | 28850 | 28850 | 28850 | 28850 | 0 |
| 92 | 20240111 | 172000 | 22046974950 | 28850 | 28850 | 28850 | 28850 | 22972 |
| 93 | 20240111 | 171900 | 22046974950 | 28850 | 28850 | 28850 | 28850 | 0 |
| 94 | 20240111 | 171800 | 22046974950 | 28850 | 28850 | 28850 | 28850 | 0 |
| 95 | 20240111 | 171700 | 22046974950 | 28850 | 28850 | 28850 | 28850 | 0 |
| 96 | 20240111 | 171600 | 22046974950 | 28850 | 28850 | 28850 | 28850 | 0 |
| 97 | 20240111 | 171500 | 22046974950 | 28850 | 28850 | 28850 | 28850 | 0 |
| 98 | 20240111 | 171400 | 22046974950 | 28850 | 28850 | 28850 | 28850 | 0 |
| 99 | 20240111 | 171300 | 22046974950 | 28850 | 28850 | 28850 | 28850 | 0 |
| 100 | 20240111 | 171200 | 22046974950 | 28850 | 28850 | 28850 | 28850 | 0 |
| 101 | 20240111 | 171100 | 22046974950 | 28850 | 28850 | 28850 | 28850 | 0 |
| 102 | 20240111 | 171000 | 22046974950 | 28850 | 28850 | 28850 | 28850 | 0 |
| 103 | 20240111 | 170900 | 22046974950 | 28850 | 28850 | 28850 | 28850 | 0 |
| 104 | 20240111 | 170800 | 22046974950 | 28850 | 28850 | 28850 | 28850 | 0 |
| 105 | 20240111 | 170700 | 22046974950 | 28850 | 28850 | 28850 | 28850 | 0 |
| 106 | 20240111 | 170600 | 22046974950 | 28850 | 28850 | 28850 | 28850 | 0 |
| 107 | 20240111 | 170500 | 22046974950 | 28850 | 28850 | 28850 | 28850 | 0 |
| 108 | 20240111 | 170400 | 22046974950 | 28850 | 28850 | 28850 | 28850 | 0 |
| 109 | 20240111 | 170300 | 22046974950 | 28850 | 28850 | 28850 | 28850 | 0 |
| 110 | 20240111 | 170200 | 22046974950 | 28850 | 28850 | 28850 | 28850 | 0 |
| 111 | 20240111 | 170100 | 22046974950 | 28850 | 28850 | 28850 | 28850 | 0 |
| 112 | 20240111 | 170000 | 22046974950 | 28850 | 28850 | 28850 | 28850 | 0 |
| 113 | 20240111 | 165900 | 22046974950 | 28850 | 28850 | 28850 | 28850 | 0 |
| 114 | 20240111 | 165800 | 22046974950 | 28850 | 28850 | 28850 | 28850 | 0 |
| 115 | 20240111 | 165700 | 22046974950 | 28850 | 28850 | 28850 | 28850 | 0 |
| 116 | 20240111 | 165600 | 22046974950 | 28850 | 28850 | 28850 | 28850 | 0 |
| 117 | 20240111 | 165500 | 22046974950 | 28850 | 28850 | 28850 | 28850 | 0 |
| 118 | 20240111 | 165400 | 22046974950 | 28850 | 28850 | 28850 | 28850 | 0 |
| 119 | 20240111 | 165300 | 22046974950 | 28850 | 28850 | 28850 | 28850 | 0 |
| 120 | 20240111 | 165200 | 22046974950 | 28850 | 28850 | 28850 | 28850 | 0 |
| 121 | 20240111 | 165100 | 22046974950 | 28850 | 28850 | 28850 | 28850 | 0 |
| 122 | 20240111 | 165000 | 22046974950 | 28850 | 28850 | 28850 | 28850 | 22972 |
| 123 | 20240111 | 164900 | 22046974950 | 28850 | 28850 | 28850 | 28850 | 0 |
| 124 | 20240111 | 164800 | 22046974950 | 28850 | 28850 | 28850 | 28850 | 0 |
| 125 | 20240111 | 164700 | 22046974950 | 28850 | 28850 | 28850 | 28850 | 0 |
| 126 | 20240111 | 164600 | 22046974950 | 28850 | 28850 | 28850 | 28850 | 0 |
| 127 | 20240111 | 164500 | 22046974950 | 28850 | 28850 | 28850 | 28850 | 0 |
| 128 | 20240111 | 164400 | 22046974950 | 28850 | 28850 | 28850 | 28850 | 0 |
| 129 | 20240111 | 164300 | 22046974950 | 28850 | 28850 | 28850 | 28850 | 0 |
| 130 | 20240111 | 164200 | 22046974950 | 28850 | 28850 | 28850 | 28850 | 0 |
| 131 | 20240111 | 164100 | 22046974950 | 28850 | 28850 | 28850 | 28850 | 0 |
| 132 | 20240111 | 164000 | 22046974950 | 28850 | 28850 | 28850 | 28850 | 0 |
| 133 | 20240111 | 163900 | 22046974950 | 28850 | 28850 | 28850 | 28850 | 0 |
| 134 | 20240111 | 163800 | 22046974950 | 28850 | 28850 | 28850 | 28850 | 0 |
| 135 | 20240111 | 163700 | 22046974950 | 28850 | 28850 | 28850 | 28850 | 0 |
| 136 | 20240111 | 163600 | 22046974950 | 28850 | 28850 | 28850 | 28850 | 0 |
| 137 | 20240111 | 163500 | 22046974950 | 28850 | 28850 | 28850 | 28850 | 0 |
| 138 | 20240111 | 163400 | 22046974950 | 28850 | 28850 | 28850 | 28850 | 0 |
| 139 | 20240111 | 163300 | 22046974950 | 28850 | 28850 | 28850 | 28850 | 0 |
| 140 | 20240111 | 163200 | 22046974950 | 28850 | 28850 | 28850 | 28850 | 0 |
| 141 | 20240111 | 163100 | 22046974950 | 28850 | 28850 | 28850 | 28850 | 0 |
| 142 | 20240111 | 163000 | 22046974950 | 28850 | 28850 | 28850 | 28850 | 0 |
| 143 | 20240111 | 162900 | 22046974950 | 28850 | 28850 | 28850 | 28850 | 0 |
| 144 | 20240111 | 162800 | 22046974950 | 28850 | 28850 | 28850 | 28850 | 0 |
| 145 | 20240111 | 162700 | 22046974950 | 28850 | 28850 | 28850 | 28850 | 0 |
| 146 | 20240111 | 162600 | 22046974950 | 28850 | 28850 | 28850 | 28850 | 0 |
| 147 | 20240111 | 162500 | 22046974950 | 28850 | 28850 | 28850 | 28850 | 0 |
| 148 | 20240111 | 162400 | 22046974950 | 28850 | 28850 | 28850 | 28850 | 0 |
| 149 | 20240111 | 162300 | 22046974950 | 28850 | 28850 | 28850 | 28850 | 0 |
| 150 | 20240111 | 162200 | 22046974950 | 28850 | 28850 | 28850 | 28850 | 0 |
| 151 | 20240111 | 162100 | 22046974950 | 28850 | 28850 | 28850 | 28850 | 0 |
| 152 | 20240111 | 162000 | 22046974950 | 28850 | 28850 | 28850 | 28850 | 22972 |
| 153 | 20240111 | 161900 | 22046974950 | 28850 | 28850 | 28850 | 28850 | 0 |
| 154 | 20240111 | 161800 | 22046974950 | 28850 | 28850 | 28850 | 28850 | 0 |
| 155 | 20240111 | 161700 | 22046974950 | 28850 | 28850 | 28850 | 28850 | 0 |
| 156 | 20240111 | 161600 | 22046974950 | 28850 | 28850 | 28850 | 28850 | 0 |
| 157 | 20240111 | 161500 | 22046974950 | 28850 | 28850 | 28850 | 28850 | 0 |
| 158 | 20240111 | 161400 | 22046974950 | 28850 | 28850 | 28850 | 28850 | 0 |
| 159 | 20240111 | 161300 | 22046974950 | 28850 | 28850 | 28850 | 28850 | 0 |
| 160 | 20240111 | 161200 | 22046974950 | 28850 | 28850 | 28850 | 28850 | 0 |
| 161 | 20240111 | 161100 | 22046974950 | 28850 | 28850 | 28850 | 28850 | 0 |
| 162 | 20240111 | 161000 | 22046974950 | 28850 | 28850 | 28850 | 28850 | 0 |
| 163 | 20240111 | 160900 | 22046974950 | 28850 | 28850 | 28850 | 28850 | 0 |
| 164 | 20240111 | 160800 | 22046974950 | 28850 | 28850 | 28850 | 28850 | 0 |
| 165 | 20240111 | 160700 | 22046974950 | 28850 | 28850 | 28850 | 28850 | 0 |
| 166 | 20240111 | 160600 | 22046974950 | 28850 | 28850 | 28850 | 28850 | 0 |
| 167 | 20240111 | 160500 | 22046974950 | 28850 | 28850 | 28850 | 28850 | 0 |
| 168 | 20240111 | 160400 | 22046974950 | 28850 | 28850 | 28850 | 28850 | 0 |
| 169 | 20240111 | 160300 | 22046974950 | 28850 | 28850 | 28850 | 28850 | 0 |
| 170 | 20240111 | 160200 | 22046974950 | 28850 | 28850 | 28850 | 28850 | 0 |
| 171 | 20240111 | 160100 | 22046974950 | 28850 | 28850 | 28850 | 28850 | 0 |
| 172 | 20240111 | 160000 | 22046974950 | 28850 | 28850 | 28850 | 28850 | 0 |
| 173 | 20240111 | 155900 | 22046974950 | 28850 | 28850 | 28850 | 28850 | 0 |
| 174 | 20240111 | 155800 | 22046974950 | 28850 | 28850 | 28850 | 28850 | 0 |
| 175 | 20240111 | 155700 | 22046974950 | 28850 | 28850 | 28850 | 28850 | 0 |
| 176 | 20240111 | 155600 | 22046974950 | 28850 | 28850 | 28850 | 28850 | 0 |
| 177 | 20240111 | 155500 | 22046974950 | 28850 | 28850 | 28850 | 28850 | 0 |
| 178 | 20240111 | 155400 | 22046974950 | 28850 | 28850 | 28850 | 28850 | 0 |
| 179 | 20240111 | 155300 | 22046974950 | 28850 | 28850 | 28850 | 28850 | 0 |
| 180 | 20240111 | 155200 | 22046974950 | 28850 | 28850 | 28850 | 28850 | 0 |
| 181 | 20240111 | 155100 | 22046974950 | 28850 | 28850 | 28850 | 28850 | 0 |
| 182 | 20240111 | 155000 | 22046974950 | 28850 | 28850 | 28850 | 28850 | 22972 |
| 183 | 20240111 | 154900 | 22046974950 | 28850 | 28850 | 28850 | 28850 | 0 |
| 184 | 20240111 | 154800 | 22046974950 | 28850 | 28850 | 28850 | 28850 | 0 |
| 185 | 20240111 | 154700 | 22046974950 | 28850 | 28850 | 28850 | 28850 | 0 |
| 186 | 20240111 | 154600 | 22046974950 | 28850 | 28850 | 28850 | 28850 | 0 |
| 187 | 20240111 | 154500 | 22046974950 | 28850 | 28850 | 28850 | 28850 | 0 |
| 188 | 20240111 | 154400 | 22046974950 | 28850 | 28850 | 28850 | 28850 | 0 |
| 189 | 20240111 | 154300 | 22046974950 | 28850 | 28850 | 28850 | 28850 | 0 |
| 190 | 20240111 | 154200 | 22046974950 | 28850 | 28850 | 28850 | 28850 | 0 |
| 191 | 20240111 | 154100 | 22046974950 | 28850 | 28850 | 28850 | 28850 | 0 |
| 192 | 20240111 | 154000 | 22046974950 | 28850 | 28850 | 28850 | 28850 | 0 |
| 193 | 20240111 | 153900 | 22046974950 | 28850 | 28850 | 28850 | 28850 | 0 |
| 194 | 20240111 | 153800 | 22046974950 | 28850 | 28850 | 28850 | 28850 | 0 |
| 195 | 20240111 | 153700 | 22046974950 | 28850 | 28850 | 28850 | 28850 | 0 |
| 196 | 20240111 | 153600 | 22046974950 | 28850 | 28850 | 28850 | 28850 | 0 |
| 197 | 20240111 | 153500 | 22046974950 | 28850 | 28850 | 28850 | 28850 | 0 |
| 198 | 20240111 | 153400 | 22046974950 | 28850 | 28850 | 28850 | 28850 | 0 |
| 199 | 20240111 | 153300 | 22046974950 | 28850 | 28850 | 28850 | 28850 | 0 |
| 200 | 20240111 | 153200 | 22046974950 | 28850 | 28850 | 28850 | 28850 | 0 |
| 201 | 20240111 | 153100 | 22046974950 | 28850 | 28850 | 28850 | 28850 | 0 |
| 202 | 20240111 | 153000 | 22046974950 | 28850 | 28850 | 28850 | 28850 | 22972 |
| 203 | 20240111 | 152900 | 21384232750 | 28900 | 28900 | 28900 | 28900 | 0 |
| 204 | 20240111 | 152800 | 21384232750 | 28900 | 28900 | 28900 | 28900 | 0 |
| 205 | 20240111 | 152700 | 21384232750 | 28900 | 28900 | 28900 | 28900 | 0 |
| 206 | 20240111 | 152600 | 21384232750 | 28900 | 28900 | 28900 | 28900 | 0 |
| 207 | 20240111 | 152500 | 21384232750 | 28900 | 28900 | 28900 | 28900 | 0 |
| 208 | 20240111 | 152400 | 21384232750 | 28900 | 28900 | 28900 | 28900 | 0 |
| 209 | 20240111 | 152300 | 21384232750 | 28900 | 28900 | 28900 | 28900 | 0 |
| 210 | 20240111 | 152200 | 21384232750 | 28900 | 28900 | 28900 | 28900 | 0 |
| 211 | 20240111 | 152100 | 21384232750 | 28900 | 28900 | 28900 | 28900 | 0 |
| 212 | 20240111 | 152000 | 21384232750 | 28900 | 28900 | 28900 | 28900 | 0 |
| 213 | 20240111 | 151900 | 21384232750 | 28900 | 28850 | 28900 | 28850 | 1545 |
| 214 | 20240111 | 151800 | 21339631400 | 28900 | 28850 | 28900 | 28800 | 8389 |
| 215 | 20240111 | 151700 | 21097716700 | 28850 | 28850 | 28850 | 28800 | 1612 |
| 216 | 20240111 | 151600 | 21051273500 | 28850 | 28850 | 28850 | 28800 | 3972 |
| 217 | 20240111 | 151500 | 20936776950 | 28800 | 28850 | 28850 | 28800 | 1357 |
| 218 | 20240111 | 151400 | 20897654900 | 28850 | 28850 | 28850 | 28800 | 1265 |
| 219 | 20240111 | 151300 | 20861188100 | 28850 | 28850 | 28850 | 28800 | 1070 |
| 220 | 20240111 | 151200 | 20830337150 | 28850 | 28800 | 28850 | 28800 | 1080 |
| 221 | 20240111 | 151100 | 20799210350 | 28800 | 28850 | 28900 | 28800 | 3420 |
| 222 | 20240111 | 151000 | 20700547300 | 28850 | 28900 | 28900 | 28850 | 579 |
| 223 | 20240111 | 150900 | 20683836450 | 28850 | 28850 | 28900 | 28850 | 942 |
| 224 | 20240111 | 150800 | 20656653650 | 28900 | 28850 | 28900 | 28800 | 1073 |
| 225 | 20240111 | 150700 | 20625694900 | 28850 | 28850 | 28900 | 28800 | 2592 |
| 226 | 20240111 | 150600 | 20550914400 | 28850 | 28850 | 28850 | 28800 | 1416 |
| 227 | 20240111 | 150500 | 20510080350 | 28850 | 28800 | 28850 | 28800 | 931 |
| 228 | 20240111 | 150400 | 20483239500 | 28850 | 28850 | 28850 | 28800 | 734 |
| 229 | 20240111 | 150300 | 20462083500 | 28850 | 28800 | 28850 | 28800 | 953 |
| 230 | 20240111 | 150200 | 20434633900 | 28850 | 28850 | 28850 | 28800 | 716 |
| 231 | 20240111 | 150100 | 20414002350 | 28850 | 28800 | 28850 | 28750 | 3824 |
| 232 | 20240111 | 150000 | 20303874150 | 28800 | 28800 | 28850 | 28750 | 6248 |
| 233 | 20240111 | 145900 | 20123989250 | 28800 | 28800 | 28800 | 28750 | 1147 |
| 234 | 20240111 | 145800 | 20090968400 | 28800 | 28800 | 28850 | 28800 | 1732 |
| 235 | 20240111 | 145700 | 20041081550 | 28850 | 28850 | 28850 | 28750 | 9463 |
| 236 | 20240111 | 145600 | 19768611600 | 28850 | 28900 | 28900 | 28800 | 3804 |
| 237 | 20240111 | 145500 | 19658861250 | 28900 | 28900 | 28900 | 28850 | 956 |
| 238 | 20240111 | 145400 | 19631251700 | 28900 | 28900 | 28950 | 28850 | 1426 |
| 239 | 20240111 | 145300 | 19590101850 | 28900 | 28900 | 28950 | 28900 | 1679 |
| 240 | 20240111 | 145200 | 19541576600 | 28900 | 28900 | 28950 | 28900 | 2431 |
| 241 | 20240111 | 145100 | 19471318600 | 28900 | 28900 | 28950 | 28900 | 499 |
| 242 | 20240111 | 145000 | 19456894050 | 28900 | 28900 | 28950 | 28900 | 1289 |
| 243 | 20240111 | 144900 | 19419636650 | 28900 | 28900 | 28950 | 28900 | 2004 |
| 244 | 20240111 | 144800 | 19361717950 | 28900 | 28900 | 28950 | 28900 | 537 |
| 245 | 20240111 | 144700 | 19346194100 | 28950 | 28950 | 28950 | 28900 | 1807 |
| 246 | 20240111 | 144600 | 19293951200 | 28950 | 28950 | 29000 | 28900 | 1290 |
| 247 | 20240111 | 144500 | 19256604350 | 29000 | 28950 | 29000 | 28900 | 3163 |
| 248 | 20240111 | 144400 | 19165037100 | 29000 | 28950 | 29000 | 28950 | 1263 |
| 249 | 20240111 | 144300 | 19128438600 | 28950 | 29000 | 29000 | 28950 | 1803 |
| 250 | 20240111 | 144200 | 19076215200 | 29000 | 29000 | 29000 | 28950 | 5867 |
| 251 | 20240111 | 144100 | 18906218150 | 29000 | 29000 | 29050 | 29000 | 2583 |
| 252 | 20240111 | 144000 | 18831309700 | 29000 | 29000 | 29050 | 29000 | 1195 |
| 253 | 20240111 | 143900 | 18796615650 | 29050 | 29050 | 29100 | 29050 | 2082 |
| 254 | 20240111 | 143800 | 18736128400 | 29050 | 29100 | 29150 | 29050 | 1069 |
| 255 | 20240111 | 143700 | 18705037100 | 29100 | 29100 | 29150 | 29100 | 1056 |
| 256 | 20240111 | 143600 | 18674307300 | 29100 | 29100 | 29150 | 29100 | 525 |
| 257 | 20240111 | 143500 | 18659021300 | 29100 | 29100 | 29150 | 29100 | 2662 |
| 258 | 20240111 | 143400 | 18581449400 | 29100 | 29100 | 29150 | 29100 | 663 |
| 259 | 20240111 | 143300 | 18562153000 | 29100 | 29100 | 29150 | 29100 | 1294 |
| 260 | 20240111 | 143200 | 18524479550 | 29100 | 29150 | 29150 | 29100 | 2338 |
| 261 | 20240111 | 143100 | 18456345350 | 29200 | 29150 | 29200 | 29150 | 2190 |
| 262 | 20240111 | 143000 | 18392487500 | 29200 | 29200 | 29200 | 29150 | 802 |
| 263 | 20240111 | 142900 | 18369105400 | 29150 | 29100 | 29150 | 29100 | 4657 |
| 264 | 20240111 | 142800 | 18233376300 | 29150 | 29100 | 29150 | 29050 | 3862 |
| 265 | 20240111 | 142700 | 18120902750 | 29100 | 29100 | 29150 | 29100 | 2707 |
| 266 | 20240111 | 142600 | 18042114050 | 29100 | 29100 | 29150 | 29050 | 2023 |
| 267 | 20240111 | 142500 | 17983244900 | 29050 | 29050 | 29100 | 29050 | 1323 |
| 268 | 20240111 | 142400 | 17944756850 | 29050 | 29050 | 29100 | 29050 | 777 |
| 269 | 20240111 | 142300 | 17922155450 | 29050 | 29100 | 29100 | 29000 | 846 |
| 270 | 20240111 | 142200 | 17897576450 | 29100 | 29050 | 29100 | 29050 | 816 |
| 271 | 20240111 | 142100 | 17873865700 | 29050 | 29100 | 29100 | 29050 | 1602 |
| 272 | 20240111 | 142000 | 17827300950 | 29150 | 29150 | 29200 | 29100 | 1598 |
| 273 | 20240111 | 141900 | 17780726300 | 29150 | 28950 | 29200 | 28950 | 23797 |
| 274 | 20240111 | 141800 | 17088434700 | 29000 | 29000 | 29050 | 29000 | 1597 |
| 275 | 20240111 | 141700 | 17042121200 | 29050 | 29050 | 29050 | 29000 | 752 |
| 276 | 20240111 | 141600 | 17020308800 | 29050 | 29000 | 29050 | 29000 | 1419 |
| 277 | 20240111 | 141500 | 16979157500 | 29000 | 29000 | 29050 | 29000 | 197 |
| 278 | 20240111 | 141400 | 16973440450 | 29050 | 29050 | 29100 | 29000 | 1178 |
| 279 | 20240111 | 141300 | 16939221200 | 29100 | 29050 | 29100 | 29050 | 419 |
| 280 | 20240111 | 141200 | 16927048250 | 29100 | 29000 | 29100 | 29000 | 4714 |
| 281 | 20240111 | 141100 | 16790118750 | 29050 | 29050 | 29050 | 29000 | 1365 |
| 282 | 20240111 | 141000 | 16750501950 | 29050 | 29000 | 29100 | 28950 | 8516 |
| 283 | 20240111 | 140900 | 16503312750 | 29000 | 28900 | 29000 | 28850 | 6130 |
| 284 | 20240111 | 140800 | 16326011700 | 28900 | 28850 | 28900 | 28850 | 1185 |
| 285 | 20240111 | 140700 | 16291822250 | 28900 | 28850 | 28900 | 28850 | 119 |
| 286 | 20240111 | 140600 | 16288388450 | 28850 | 28850 | 28900 | 28850 | 1004 |
| 287 | 20240111 | 140500 | 16259415250 | 28900 | 28900 | 28900 | 28850 | 89 |
| 288 | 20240111 | 140400 | 16256845900 | 28900 | 28850 | 28900 | 28850 | 338 |
| 289 | 20240111 | 140300 | 16247093000 | 28900 | 28850 | 28900 | 28800 | 831 |
| 290 | 20240111 | 140200 | 16223120550 | 28850 | 28850 | 28850 | 28800 | 690 |
| 291 | 20240111 | 140100 | 16203240750 | 28850 | 28850 | 28850 | 28800 | 1394 |
| 292 | 20240111 | 140000 | 16163026650 | 28850 | 28800 | 28850 | 28800 | 2555 |
| 293 | 20240111 | 135900 | 16089373400 | 28850 | 28850 | 28850 | 28800 | 941 |
| 294 | 20240111 | 135800 | 16062270800 | 28800 | 28800 | 28850 | 28800 | 1424 |
| 295 | 20240111 | 135700 | 16021255850 | 28850 | 28850 | 28850 | 28800 | 903 |
| 296 | 20240111 | 135600 | 15995247050 | 28850 | 28850 | 28850 | 28800 | 180 |
| 297 | 20240111 | 135500 | 15990057300 | 28850 | 28750 | 28850 | 28750 | 2232 |
| 298 | 20240111 | 135400 | 15925759350 | 28750 | 28800 | 28800 | 28750 | 1980 |
| 299 | 20240111 | 135300 | 15868747500 | 28800 | 28800 | 28800 | 28750 | 181 |
| 300 | 20240111 | 135200 | 15863539000 | 28750 | 28750 | 28800 | 28750 | 1401 |
| 301 | 20240111 | 135100 | 15823224150 | 28800 | 28750 | 28800 | 28750 | 198 |
| 302 | 20240111 | 135000 | 15817530050 | 28750 | 28750 | 28800 | 28750 | 2133 |
| 303 | 20240111 | 134900 | 15756203550 | 28750 | 28800 | 28800 | 28750 | 133 |
| 304 | 20240111 | 134800 | 15752379100 | 28750 | 28800 | 28800 | 28750 | 462 |
| 305 | 20240111 | 134700 | 15739087250 | 28800 | 28800 | 28800 | 28750 | 203 |
| 306 | 20240111 | 134600 | 15733243600 | 28750 | 28750 | 28800 | 28750 | 313 |
| 307 | 20240111 | 134500 | 15724238800 | 28750 | 28750 | 28800 | 28700 | 633 |
| 308 | 20240111 | 134400 | 15706034100 | 28750 | 28750 | 28750 | 28700 | 2150 |
| 309 | 20240111 | 134300 | 15644222100 | 28750 | 28750 | 28800 | 28700 | 2095 |
| 310 | 20240111 | 134200 | 15583986100 | 28800 | 28800 | 28800 | 28750 | 252 |
| 311 | 20240111 | 134100 | 15576738800 | 28800 | 28750 | 28800 | 28700 | 1716 |
| 312 | 20240111 | 134000 | 15527404900 | 28750 | 28800 | 28800 | 28750 | 9170 |
| 313 | 20240111 | 133900 | 15263701450 | 28800 | 28800 | 28800 | 28750 | 2199 |
| 314 | 20240111 | 133800 | 15200478700 | 28750 | 28750 | 28800 | 28750 | 243 |
| 315 | 20240111 | 133700 | 15193486900 | 28750 | 28800 | 28800 | 28750 | 114 |
| 316 | 20240111 | 133600 | 15190206300 | 28800 | 28800 | 28800 | 28800 | 577 |
| 317 | 20240111 | 133500 | 15173588700 | 28800 | 28750 | 28800 | 28750 | 891 |
| 318 | 20240111 | 133400 | 15147938800 | 28800 | 28800 | 28800 | 28750 | 418 |
| 319 | 20240111 | 133300 | 15135902700 | 28800 | 28800 | 28800 | 28750 | 1294 |
| 320 | 20240111 | 133200 | 15098636000 | 28800 | 28800 | 28850 | 28750 | 1054 |
| 321 | 20240111 | 133100 | 15068283700 | 28800 | 28850 | 28850 | 28800 | 1984 |
| 322 | 20240111 | 133000 | 15011133500 | 28800 | 28800 | 28850 | 28800 | 909 |
| 323 | 20240111 | 132900 | 14984954000 | 28800 | 28800 | 28800 | 28750 | 2859 |
| 324 | 20240111 | 132800 | 14902617650 | 28800 | 28800 | 28800 | 28750 | 1703 |
| 325 | 20240111 | 132700 | 14853585150 | 28800 | 28750 | 28800 | 28750 | 169 |
| 326 | 20240111 | 132600 | 14848721750 | 28800 | 28800 | 28800 | 28750 | 166 |
| 327 | 20240111 | 132500 | 14843942250 | 28800 | 28800 | 28800 | 28750 | 330 |
| 328 | 20240111 | 132400 | 14834448100 | 28800 | 28800 | 28800 | 28750 | 423 |
| 329 | 20240111 | 132300 | 14822284200 | 28800 | 28800 | 28800 | 28750 | 584 |
| 330 | 20240111 | 132200 | 14805490300 | 28800 | 28800 | 28800 | 28750 | 354 |
| 331 | 20240111 | 132100 | 14795305650 | 28800 | 28800 | 28800 | 28750 | 932 |
| 332 | 20240111 | 132000 | 14768471700 | 28800 | 28750 | 28800 | 28750 | 598 |
| 333 | 20240111 | 131900 | 14751251050 | 28750 | 28800 | 28800 | 28750 | 447 |
| 334 | 20240111 | 131800 | 14738382450 | 28800 | 28800 | 28800 | 28750 | 292 |
| 335 | 20240111 | 131700 | 14729978800 | 28800 | 28800 | 28800 | 28750 | 1121 |
| 336 | 20240111 | 131600 | 14697741350 | 28750 | 28800 | 28800 | 28750 | 662 |
| 337 | 20240111 | 131500 | 14678693000 | 28800 | 28800 | 28800 | 28750 | 1468 |
| 338 | 20240111 | 131400 | 14636454500 | 28800 | 28750 | 28800 | 28750 | 1383 |
| 339 | 20240111 | 131300 | 14596672750 | 28800 | 28800 | 28800 | 28750 | 547 |
| 340 | 20240111 | 131200 | 14580924150 | 28750 | 28850 | 28850 | 28750 | 7557 |
| 341 | 20240111 | 131100 | 14363277100 | 28800 | 28850 | 28850 | 28800 | 271 |
| 342 | 20240111 | 131000 | 14355465800 | 28850 | 28850 | 28850 | 28850 | 222 |
| 343 | 20240111 | 130900 | 14349061100 | 28850 | 28850 | 28850 | 28850 | 168 |
| 344 | 20240111 | 130800 | 14344214300 | 28800 | 28850 | 28850 | 28800 | 526 |
| 345 | 20240111 | 130700 | 14329039350 | 28800 | 28850 | 28850 | 28800 | 228 |
| 346 | 20240111 | 130600 | 14322465000 | 28800 | 28850 | 28850 | 28800 | 237 |
| 347 | 20240111 | 130500 | 14315630450 | 28850 | 28850 | 28900 | 28850 | 683 |
| 348 | 20240111 | 130400 | 14295925300 | 28900 | 28800 | 28900 | 28800 | 421 |
| 349 | 20240111 | 130300 | 14283779600 | 28850 | 28850 | 28850 | 28850 | 63 |
| 350 | 20240111 | 130200 | 14281962050 | 28850 | 28850 | 28900 | 28850 | 451 |
| 351 | 20240111 | 130100 | 14268949900 | 28850 | 28850 | 28900 | 28850 | 328 |
| 352 | 20240111 | 130000 | 14259486350 | 28850 | 28900 | 28900 | 28850 | 2860 |
| 353 | 20240111 | 125900 | 14176926150 | 28900 | 28900 | 28900 | 28850 | 1529 |
| 354 | 20240111 | 125800 | 14132793350 | 28900 | 28900 | 28900 | 28900 | 377 |
| 355 | 20240111 | 125700 | 14121898050 | 28900 | 28900 | 28900 | 28850 | 1099 |
| 356 | 20240111 | 125600 | 14090140700 | 28900 | 28850 | 28900 | 28850 | 43 |
| 357 | 20240111 | 125500 | 14088898950 | 28850 | 28850 | 28900 | 28800 | 4179 |
| 358 | 20240111 | 125400 | 13968334100 | 28850 | 28850 | 28850 | 28800 | 113 |
| 359 | 20240111 | 125300 | 13965074800 | 28850 | 28800 | 28850 | 28800 | 28 |
| 360 | 20240111 | 125200 | 13964267550 | 28800 | 28800 | 28850 | 28800 | 1210 |
| 361 | 20240111 | 125100 | 13929410000 | 28850 | 28800 | 28850 | 28800 | 1042 |
| 362 | 20240111 | 125000 | 13899381600 | 28800 | 28800 | 28850 | 28800 | 298 |
| 363 | 20240111 | 124900 | 13890793500 | 28800 | 28850 | 28850 | 28800 | 235 |
| 364 | 20240111 | 124800 | 13884023800 | 28850 | 28800 | 28850 | 28800 | 303 |
| 365 | 20240111 | 124700 | 13875292500 | 28850 | 28850 | 28850 | 28800 | 271 |
| 366 | 20240111 | 124600 | 13867484600 | 28850 | 28800 | 28850 | 28800 | 181 |
| 367 | 20240111 | 124500 | 13862268750 | 28800 | 28800 | 28800 | 28750 | 1521 |
| 368 | 20240111 | 124400 | 13818467150 | 28800 | 28750 | 28800 | 28750 | 529 |
| 369 | 20240111 | 124300 | 13803241200 | 28800 | 28800 | 28800 | 28750 | 875 |
| 370 | 20240111 | 124200 | 13778052100 | 28800 | 28750 | 28800 | 28750 | 402 |
| 371 | 20240111 | 124100 | 13766482300 | 28800 | 28750 | 28800 | 28750 | 515 |
| 372 | 20240111 | 124000 | 13751658200 | 28800 | 28800 | 28800 | 28750 | 648 |
| 373 | 20240111 | 123900 | 13733014800 | 28750 | 28800 | 28800 | 28750 | 1901 |
| 374 | 20240111 | 123800 | 13678345950 | 28800 | 28800 | 28800 | 28750 | 445 |
| 375 | 20240111 | 123700 | 13665543750 | 28800 | 28800 | 28800 | 28750 | 440 |
| 376 | 20240111 | 123600 | 13652887500 | 28750 | 28800 | 28800 | 28750 | 451 |
| 377 | 20240111 | 123500 | 13639913050 | 28800 | 28800 | 28800 | 28750 | 1522 |
| 378 | 20240111 | 123400 | 13596086500 | 28800 | 28800 | 28850 | 28800 | 310 |
| 379 | 20240111 | 123300 | 13587153600 | 28850 | 28800 | 28850 | 28750 | 822 |
| 380 | 20240111 | 123200 | 13563471950 | 28800 | 28800 | 28850 | 28800 | 887 |
| 381 | 20240111 | 123100 | 13537926100 | 28800 | 28800 | 28850 | 28750 | 1474 |
| 382 | 20240111 | 123000 | 13495474100 | 28800 | 28800 | 28800 | 28750 | 1375 |
| 383 | 20240111 | 122900 | 13455874250 | 28800 | 28850 | 28850 | 28750 | 11642 |
| 384 | 20240111 | 122800 | 13120574800 | 28850 | 28850 | 28850 | 28800 | 1544 |
| 385 | 20240111 | 122700 | 13076101300 | 28850 | 28850 | 28850 | 28800 | 263 |
| 386 | 20240111 | 122600 | 13068513800 | 28800 | 28850 | 28900 | 28800 | 816 |
| 387 | 20240111 | 122500 | 13044996150 | 28850 | 28850 | 28900 | 28800 | 4147 |
| 388 | 20240111 | 122400 | 12925358750 | 28850 | 28850 | 28850 | 28800 | 2466 |
| 389 | 20240111 | 122300 | 12854217300 | 28850 | 28850 | 28850 | 28800 | 977 |
| 390 | 20240111 | 122200 | 12826031550 | 28850 | 28850 | 28850 | 28800 | 596 |
| 391 | 20240111 | 122100 | 12808839150 | 28850 | 28850 | 28850 | 28800 | 2343 |
| 392 | 20240111 | 122000 | 12741321500 | 28850 | 28850 | 28850 | 28800 | 440 |
| 393 | 20240111 | 121900 | 12728642400 | 28850 | 28850 | 28850 | 28800 | 4553 |
| 394 | 20240111 | 121800 | 12597502350 | 28850 | 28850 | 28850 | 28800 | 298 |
| 395 | 20240111 | 121700 | 12588916250 | 28850 | 28900 | 28900 | 28850 | 6416 |
| 396 | 20240111 | 121600 | 12403813250 | 28900 | 28900 | 28900 | 28850 | 327 |
| 397 | 20240111 | 121500 | 12394363100 | 28900 | 28900 | 28900 | 28850 | 332 |
| 398 | 20240111 | 121400 | 12384781800 | 28850 | 28850 | 28900 | 28850 | 1241 |
| 399 | 20240111 | 121300 | 12348970750 | 28900 | 28850 | 28900 | 28850 | 329 |
| 400 | 20240111 | 121200 | 12339473150 | 28900 | 28900 | 28900 | 28850 | 1702 |
| 401 | 20240111 | 121100 | 12290305150 | 28900 | 28900 | 28900 | 28850 | 99 |
| 402 | 20240111 | 121000 | 12287446900 | 28900 | 28850 | 28900 | 28850 | 1186 |
| 403 | 20240111 | 120900 | 12253226950 | 28850 | 28900 | 28900 | 28850 | 313 |
| 404 | 20240111 | 120800 | 12244189000 | 28900 | 28950 | 28950 | 28900 | 893 |
| 405 | 20240111 | 120700 | 12218380500 | 28900 | 28900 | 28900 | 28850 | 470 |
| 406 | 20240111 | 120600 | 12204801000 | 28900 | 28900 | 28950 | 28900 | 822 |
| 407 | 20240111 | 120500 | 12181041750 | 28900 | 28900 | 28950 | 28900 | 2508 |
| 408 | 20240111 | 120400 | 12108558850 | 28900 | 28950 | 28950 | 28900 | 1022 |
| 409 | 20240111 | 120300 | 12079018800 | 28900 | 28950 | 28950 | 28900 | 480 |
| 410 | 20240111 | 120200 | 12065143900 | 28950 | 28950 | 28950 | 28900 | 105 |
| 411 | 20240111 | 120100 | 12062104950 | 28950 | 28950 | 28950 | 28900 | 1195 |
| 412 | 20240111 | 120000 | 12027512950 | 28950 | 28900 | 28950 | 28900 | 358 |
| 413 | 20240111 | 115900 | 12017164950 | 28950 | 28950 | 28950 | 28950 | 80 |
| 414 | 20240111 | 115800 | 12014848950 | 28950 | 28900 | 28950 | 28900 | 14 |
| 415 | 20240111 | 115700 | 12014443700 | 28900 | 28900 | 28950 | 28850 | 384 |
| 416 | 20240111 | 115600 | 12003346850 | 28850 | 28900 | 28900 | 28850 | 729 |
| 417 | 20240111 | 115500 | 11982280550 | 28850 | 28900 | 28900 | 28850 | 502 |
| 418 | 20240111 | 115400 | 11967785400 | 28900 | 28900 | 28900 | 28850 | 590 |
| 419 | 20240111 | 115300 | 11950740850 | 28900 | 28900 | 28900 | 28850 | 1066 |
| 420 | 20240111 | 115200 | 11919947000 | 28900 | 28850 | 28900 | 28850 | 323 |
| 421 | 20240111 | 115100 | 11910622800 | 28850 | 28900 | 28900 | 28850 | 430 |
| 422 | 20240111 | 115000 | 11898212250 | 28850 | 28900 | 28900 | 28850 | 297 |
| 423 | 20240111 | 114900 | 11889630500 | 28900 | 28900 | 28950 | 28900 | 631 |
| 424 | 20240111 | 114800 | 11871393800 | 28900 | 28900 | 28900 | 28850 | 586 |
| 425 | 20240111 | 114700 | 11854458650 | 28900 | 28900 | 28900 | 28850 | 1600 |
| 426 | 20240111 | 114600 | 11808278700 | 28900 | 28900 | 28900 | 28850 | 441 |
| 427 | 20240111 | 114500 | 11795534850 | 28900 | 28900 | 28950 | 28850 | 2609 |
| 428 | 20240111 | 114400 | 11720136050 | 28900 | 28900 | 28950 | 28900 | 726 |
| 429 | 20240111 | 114300 | 11699148650 | 28900 | 28950 | 28950 | 28900 | 165 |
| 430 | 20240111 | 114200 | 11694378450 | 28950 | 28950 | 28950 | 28900 | 356 |
| 431 | 20240111 | 114100 | 11684087550 | 28950 | 28900 | 28950 | 28900 | 203 |
| 432 | 20240111 | 114000 | 11678218700 | 28900 | 29000 | 29000 | 28900 | 4432 |
| 433 | 20240111 | 113900 | 11549916400 | 29000 | 29000 | 29000 | 28950 | 226 |
| 434 | 20240111 | 113800 | 11543367900 | 29000 | 29000 | 29000 | 28950 | 71 |
| 435 | 20240111 | 113700 | 11541308950 | 29000 | 29050 | 29050 | 29000 | 3649 |
| 436 | 20240111 | 113600 | 11435486100 | 29000 | 29000 | 29050 | 29000 | 161 |
| 437 | 20240111 | 113500 | 11430814750 | 29000 | 29000 | 29000 | 29000 | 1004 |
| 438 | 20240111 | 113400 | 11401698750 | 29000 | 29050 | 29050 | 29000 | 123 |
| 439 | 20240111 | 113300 | 11398130250 | 29050 | 29050 | 29050 | 29000 | 1379 |
| 440 | 20240111 | 113200 | 11358137200 | 29050 | 29000 | 29050 | 29000 | 131 |
| 441 | 20240111 | 113100 | 11354332900 | 29050 | 29050 | 29050 | 29000 | 337 |
| 442 | 20240111 | 113000 | 11344549000 | 29050 | 29100 | 29100 | 29000 | 911 |
| 443 | 20240111 | 112900 | 11318102900 | 29100 | 29050 | 29100 | 29000 | 1387 |
| 444 | 20240111 | 112800 | 11277813250 | 29050 | 29000 | 29050 | 29000 | 358 |
| 445 | 20240111 | 112700 | 11267419600 | 29000 | 29000 | 29050 | 29000 | 910 |
| 446 | 20240111 | 112600 | 11241024850 | 29000 | 29050 | 29050 | 29000 | 971 |
| 447 | 20240111 | 112500 | 11212858850 | 29050 | 29050 | 29050 | 29000 | 1861 |
| 448 | 20240111 | 112400 | 11158833400 | 29050 | 29100 | 29100 | 29050 | 206 |
| 449 | 20240111 | 112300 | 11152848000 | 29100 | 29050 | 29100 | 29050 | 917 |
| 450 | 20240111 | 112200 | 11126206650 | 29050 | 29100 | 29100 | 29050 | 19 |
| 451 | 20240111 | 112100 | 11125654300 | 29050 | 29050 | 29100 | 29050 | 1748 |
| 452 | 20240111 | 112000 | 11074873500 | 29050 | 29100 | 29100 | 29050 | 734 |
| 453 | 20240111 | 111900 | 11053544400 | 29100 | 29100 | 29100 | 29050 | 257 |
| 454 | 20240111 | 111800 | 11046069150 | 29100 | 29100 | 29100 | 29050 | 1120 |
| 455 | 20240111 | 111700 | 11013477900 | 29100 | 29100 | 29100 | 29100 | 313 |
| 456 | 20240111 | 111600 | 11004369600 | 29100 | 29150 | 29150 | 29050 | 791 |
| 457 | 20240111 | 111500 | 10981339600 | 29100 | 29050 | 29100 | 29050 | 573 |
| 458 | 20240111 | 111400 | 10964676800 | 29050 | 29100 | 29150 | 29050 | 3628 |
| 459 | 20240111 | 111300 | 10859088500 | 29100 | 29050 | 29100 | 29050 | 324 |
| 460 | 20240111 | 111200 | 10849670400 | 29050 | 29100 | 29100 | 29050 | 116 |
| 461 | 20240111 | 111100 | 10846296800 | 29100 | 29050 | 29100 | 29050 | 321 |
| 462 | 20240111 | 111000 | 10836957200 | 29050 | 29050 | 29100 | 29050 | 1477 |
| 463 | 20240111 | 110900 | 10794032600 | 29050 | 29050 | 29050 | 29000 | 955 |
| 464 | 20240111 | 110800 | 10766289950 | 29000 | 29050 | 29050 | 29000 | 1809 |
| 465 | 20240111 | 110700 | 10713744700 | 29050 | 29000 | 29050 | 29000 | 649 |
| 466 | 20240111 | 110600 | 10694915300 | 29050 | 29050 | 29050 | 29000 | 424 |
| 467 | 20240111 | 110500 | 10682608450 | 29050 | 29050 | 29050 | 29000 | 130 |
| 468 | 20240111 | 110400 | 10678832050 | 29050 | 29050 | 29050 | 29000 | 2502 |
| 469 | 20240111 | 110300 | 10606249650 | 29050 | 29050 | 29050 | 29000 | 603 |
| 470 | 20240111 | 110200 | 10588735100 | 29050 | 29000 | 29050 | 29000 | 305 |
| 471 | 20240111 | 110100 | 10579880300 | 29000 | 29000 | 29050 | 29000 | 2795 |
| 472 | 20240111 | 110000 | 10498822300 | 29000 | 28950 | 29000 | 28950 | 1525 |
| 473 | 20240111 | 105900 | 10454628650 | 28950 | 28950 | 28950 | 28900 | 1142 |
| 474 | 20240111 | 105800 | 10421579750 | 28900 | 28950 | 28950 | 28900 | 443 |
| 475 | 20240111 | 105700 | 10408756400 | 28950 | 28900 | 28950 | 28900 | 86 |
| 476 | 20240111 | 105600 | 10406270200 | 28900 | 28900 | 28950 | 28900 | 391 |
| 477 | 20240111 | 105500 | 10394969200 | 28950 | 28900 | 28950 | 28900 | 192 |
| 478 | 20240111 | 105400 | 10389412500 | 28950 | 28900 | 28950 | 28900 | 917 |
| 479 | 20240111 | 105300 | 10362910300 | 28900 | 28900 | 28900 | 28850 | 1568 |
| 480 | 20240111 | 105200 | 10317597850 | 28850 | 28900 | 28900 | 28850 | 850 |
| 481 | 20240111 | 105100 | 10293045500 | 28900 | 28900 | 28950 | 28900 | 2607 |
| 482 | 20240111 | 105000 | 10217671900 | 28950 | 28900 | 28950 | 28900 | 1029 |
| 483 | 20240111 | 104900 | 10187931250 | 28900 | 28900 | 28900 | 28850 | 602 |
| 484 | 20240111 | 104800 | 10170539600 | 28850 | 28900 | 28900 | 28850 | 668 |
| 485 | 20240111 | 104700 | 10151244750 | 28900 | 28850 | 28900 | 28850 | 165 |
| 486 | 20240111 | 104600 | 10146478200 | 28850 | 28900 | 28900 | 28850 | 2086 |
| 487 | 20240111 | 104500 | 10086254950 | 28850 | 28950 | 28950 | 28850 | 4383 |
| 488 | 20240111 | 104400 | 9959752100 | 28900 | 28950 | 28950 | 28900 | 1521 |
| 489 | 20240111 | 104300 | 9915729000 | 28950 | 28950 | 28950 | 28900 | 468 |
| 490 | 20240111 | 104200 | 9902203600 | 28950 | 28900 | 28950 | 28900 | 227 |
| 491 | 20240111 | 104100 | 9895640700 | 28950 | 28950 | 29000 | 28900 | 1818 |
| 492 | 20240111 | 104000 | 9843011000 | 28950 | 28950 | 28950 | 28900 | 1477 |
| 493 | 20240111 | 103900 | 9800319350 | 28900 | 28950 | 28950 | 28900 | 1482 |
| 494 | 20240111 | 103800 | 9757454650 | 28950 | 28900 | 28950 | 28850 | 1434 |
| 495 | 20240111 | 103700 | 9716013750 | 28900 | 28850 | 28900 | 28850 | 427 |
| 496 | 20240111 | 103600 | 9703685400 | 28850 | 28900 | 28950 | 28850 | 1066 |
| 497 | 20240111 | 103500 | 9672878850 | 28900 | 28900 | 28950 | 28850 | 4236 |
| 498 | 20240111 | 103400 | 9550587500 | 28950 | 28950 | 28950 | 28900 | 1048 |
| 499 | 20240111 | 103300 | 9520279000 | 28900 | 28900 | 28950 | 28900 | 327 |
| 500 | 20240111 | 103200 | 9510827350 | 28900 | 28900 | 28950 | 28850 | 3190 |
| 501 | 20240111 | 103100 | 9418666150 | 28900 | 28900 | 28950 | 28900 | 3478 |
| 502 | 20240111 | 103000 | 9318141150 | 28900 | 28900 | 28950 | 28900 | 1286 |
| 503 | 20240111 | 102900 | 9280954250 | 28950 | 28950 | 28950 | 28900 | 552 |
| 504 | 20240111 | 102800 | 9264974600 | 28950 | 29000 | 29000 | 28900 | 1514 |
| 505 | 20240111 | 102700 | 9221147500 | 29000 | 29000 | 29000 | 28950 | 445 |
| 506 | 20240111 | 102600 | 9208250700 | 29000 | 28950 | 29000 | 28950 | 543 |
| 507 | 20240111 | 102500 | 9192523300 | 28950 | 29000 | 29000 | 28950 | 482 |
| 508 | 20240111 | 102400 | 9178567650 | 28950 | 29000 | 29000 | 28950 | 146 |
| 509 | 20240111 | 102300 | 9174340250 | 28950 | 29000 | 29000 | 28950 | 758 |
| 510 | 20240111 | 102200 | 9152394300 | 29000 | 28950 | 29000 | 28900 | 1146 |
| 511 | 20240111 | 102100 | 9119222650 | 28950 | 28950 | 29000 | 28950 | 1220 |
| 512 | 20240111 | 102000 | 9083896700 | 29000 | 28950 | 29000 | 28950 | 4046 |
| 513 | 20240111 | 101900 | 8966737050 | 28950 | 29000 | 29000 | 28950 | 3499 |
| 514 | 20240111 | 101800 | 8865282350 | 29000 | 29050 | 29050 | 29000 | 1754 |
| 515 | 20240111 | 101700 | 8814407400 | 29050 | 29000 | 29050 | 29000 | 363 |
| 516 | 20240111 | 101600 | 8803875100 | 29050 | 29050 | 29050 | 29000 | 1026 |
| 517 | 20240111 | 101500 | 8774104050 | 29050 | 29000 | 29050 | 29000 | 474 |
| 518 | 20240111 | 101400 | 8760352300 | 29000 | 29050 | 29050 | 29000 | 406 |
| 519 | 20240111 | 101300 | 8748564250 | 29050 | 29050 | 29050 | 29000 | 685 |
| 520 | 20240111 | 101200 | 8728669200 | 29050 | 29050 | 29050 | 29000 | 199 |
| 521 | 20240111 | 101100 | 8722888550 | 29050 | 29050 | 29050 | 29000 | 1812 |
| 522 | 20240111 | 101000 | 8670260600 | 29050 | 29000 | 29050 | 29000 | 2283 |
| 523 | 20240111 | 100900 | 8604027200 | 29000 | 28950 | 29000 | 28900 | 800 |
| 524 | 20240111 | 100800 | 8580861950 | 28950 | 28950 | 28950 | 28900 | 937 |
| 525 | 20240111 | 100700 | 8553761050 | 28900 | 28950 | 28950 | 28900 | 735 |
| 526 | 20240111 | 100600 | 8532516150 | 28950 | 29000 | 29000 | 28900 | 2057 |
| 527 | 20240111 | 100500 | 8472972500 | 29000 | 29000 | 29050 | 28950 | 2803 |
| 528 | 20240111 | 100400 | 8391694450 | 29050 | 29050 | 29050 | 29000 | 968 |
| 529 | 20240111 | 100300 | 8363609150 | 29050 | 29050 | 29050 | 29000 | 510 |
| 530 | 20240111 | 100200 | 8348796050 | 29050 | 28950 | 29050 | 28950 | 2350 |
| 531 | 20240111 | 100100 | 8280611550 | 29000 | 28950 | 29000 | 28950 | 4178 |
| 532 | 20240111 | 100000 | 8159454200 | 29000 | 28900 | 29000 | 28900 | 2005 |
| 533 | 20240111 | 095900 | 8101376200 | 28950 | 28900 | 28950 | 28900 | 1062 |
| 534 | 20240111 | 095800 | 8070681900 | 28900 | 28950 | 28950 | 28900 | 1305 |
| 535 | 20240111 | 095700 | 8032961750 | 28900 | 28950 | 28950 | 28900 | 973 |
| 536 | 20240111 | 095600 | 8004821600 | 28950 | 28900 | 28950 | 28900 | 417 |
| 537 | 20240111 | 095500 | 7992758650 | 28900 | 28850 | 28900 | 28850 | 666 |
| 538 | 20240111 | 095400 | 7973530550 | 28850 | 28900 | 28900 | 28850 | 1831 |
| 539 | 20240111 | 095300 | 7920663950 | 28900 | 28850 | 28950 | 28850 | 3697 |
| 540 | 20240111 | 095200 | 7813851450 | 28850 | 28900 | 28900 | 28850 | 1436 |
| 541 | 20240111 | 095100 | 7772378850 | 28900 | 28900 | 28900 | 28850 | 10163 |
| 542 | 20240111 | 095000 | 7479066850 | 28900 | 28950 | 28950 | 28900 | 1504 |
| 543 | 20240111 | 094900 | 7435600400 | 28950 | 28900 | 28950 | 28850 | 4710 |
| 544 | 20240111 | 094800 | 7299481900 | 28900 | 28950 | 28950 | 28900 | 1684 |
| 545 | 20240111 | 094700 | 7250804250 | 28900 | 28950 | 28950 | 28900 | 1210 |
| 546 | 20240111 | 094600 | 7215812000 | 28950 | 28950 | 29000 | 28900 | 2271 |
| 547 | 20240111 | 094500 | 7150072550 | 28950 | 29000 | 29000 | 28950 | 1185 |
| 548 | 20240111 | 094400 | 7115738300 | 29000 | 28950 | 29000 | 28950 | 1694 |
| 549 | 20240111 | 094300 | 7066644650 | 28950 | 28950 | 29000 | 28950 | 314 |
| 550 | 20240111 | 094200 | 7057552550 | 28950 | 28900 | 29000 | 28900 | 2010 |
| 551 | 20240111 | 094100 | 6999414950 | 28950 | 28950 | 29000 | 28900 | 1687 |
| 552 | 20240111 | 094000 | 6950619400 | 28950 | 28900 | 28950 | 28900 | 1200 |
| 553 | 20240111 | 093900 | 6915924200 | 28950 | 29000 | 29050 | 28950 | 1968 |
| 554 | 20240111 | 093800 | 6858871800 | 29050 | 29000 | 29050 | 28900 | 6216 |
| 555 | 20240111 | 093700 | 6678927900 | 29000 | 28950 | 29000 | 28900 | 6134 |
| 556 | 20240111 | 093600 | 6501354050 | 28950 | 28950 | 29000 | 28950 | 914 |
| 557 | 20240111 | 093500 | 6474873500 | 29000 | 29000 | 29000 | 28950 | 1464 |
| 558 | 20240111 | 093400 | 6432443700 | 29000 | 29000 | 29000 | 28950 | 3119 |
| 559 | 20240111 | 093300 | 6342032550 | 28950 | 29000 | 29000 | 28900 | 4042 |
| 560 | 20240111 | 093200 | 6224983350 | 29000 | 28950 | 29050 | 28950 | 1192 |
| 561 | 20240111 | 093100 | 6190420950 | 29050 | 29000 | 29050 | 28950 | 4982 |
| 562 | 20240111 | 093000 | 6045943200 | 28950 | 29000 | 29000 | 28950 | 2053 |
| 563 | 20240111 | 092900 | 5986489800 | 28950 | 28950 | 29000 | 28950 | 2091 |
| 564 | 20240111 | 092800 | 5925939250 | 28950 | 29000 | 29050 | 28950 | 3580 |
| 565 | 20240111 | 092700 | 5822117400 | 29050 | 29100 | 29150 | 29000 | 5175 |
| 566 | 20240111 | 092600 | 5671775900 | 29100 | 29150 | 29150 | 29100 | 2393 |
| 567 | 20240111 | 092500 | 5602125400 | 29150 | 29200 | 29200 | 29100 | 1154 |
| 568 | 20240111 | 092400 | 5568493150 | 29200 | 29200 | 29200 | 29100 | 3386 |
| 569 | 20240111 | 092300 | 5469726550 | 29200 | 29200 | 29250 | 29200 | 2848 |
| 570 | 20240111 | 092200 | 5386551750 | 29200 | 29250 | 29250 | 29200 | 4885 |
| 571 | 20240111 | 092100 | 5243851250 | 29250 | 29250 | 29300 | 29200 | 4319 |
| 572 | 20240111 | 092000 | 5117523850 | 29300 | 29200 | 29300 | 29150 | 11471 |
| 573 | 20240111 | 091900 | 4782168250 | 29200 | 29200 | 29200 | 29100 | 4386 |
| 574 | 20240111 | 091800 | 4654260100 | 29150 | 29200 | 29200 | 29150 | 3812 |
| 575 | 20240111 | 091700 | 4543059100 | 29200 | 29200 | 29200 | 29150 | 1851 |
| 576 | 20240111 | 091600 | 4489037600 | 29150 | 29150 | 29200 | 29100 | 5698 |
| 577 | 20240111 | 091500 | 4322905700 | 29100 | 29050 | 29150 | 29000 | 4170 |
| 578 | 20240111 | 091400 | 4201610650 | 29050 | 29050 | 29100 | 29050 | 3503 |
| 579 | 20240111 | 091300 | 4099834950 | 29100 | 29150 | 29150 | 29050 | 2522 |
| 580 | 20240111 | 091200 | 4026439550 | 29150 | 29050 | 29150 | 29050 | 4578 |
| 581 | 20240111 | 091100 | 3893085850 | 29100 | 29050 | 29100 | 28900 | 5860 |
| 582 | 20240111 | 091000 | 3722858700 | 29100 | 28950 | 29100 | 28800 | 15442 |
| 583 | 20240111 | 090900 | 3276921150 | 28950 | 29100 | 29150 | 28950 | 16926 |
| 584 | 20240111 | 090800 | 2785163150 | 29150 | 29100 | 29150 | 29100 | 3921 |
| 585 | 20240111 | 090700 | 2670901050 | 29150 | 29150 | 29150 | 29100 | 1181 |
| 586 | 20240111 | 090600 | 2636491600 | 29150 | 29150 | 29200 | 29100 | 3266 |
| 587 | 20240111 | 090500 | 2541293450 | 29150 | 29100 | 29150 | 29050 | 6778 |
| 588 | 20240111 | 090400 | 2344014500 | 29100 | 29000 | 29150 | 28950 | 4649 |
| 589 | 20240111 | 090300 | 2209013500 | 28950 | 29000 | 29050 | 28950 | 7061 |
| 590 | 20240111 | 090200 | 2004326450 | 29000 | 29300 | 29300 | 29000 | 14872 |
| 591 | 20240111 | 090100 | 1570779200 | 29250 | 29200 | 29300 | 29200 | 18684 |
| 592 | 20240111 | 090000 | 1023748450 | 29200 | 29200 | 29250 | 29050 | 35083 |