32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240109 | 185300 | 26073170700 | 39550 | 39550 | 39550 | 39550 | 10875 |
| 3 | 20240109 | 185200 | 26073170700 | 39550 | 39550 | 39550 | 39550 | 0 |
| 4 | 20240109 | 185100 | 26073170700 | 39550 | 39550 | 39550 | 39550 | 0 |
| 5 | 20240109 | 185000 | 26073170700 | 39550 | 39550 | 39550 | 39550 | 0 |
| 6 | 20240109 | 184900 | 26073170700 | 39550 | 39550 | 39550 | 39550 | 0 |
| 7 | 20240109 | 184800 | 26073170700 | 39550 | 39550 | 39550 | 39550 | 0 |
| 8 | 20240109 | 184700 | 26073170700 | 39550 | 39550 | 39550 | 39550 | 0 |
| 9 | 20240109 | 184600 | 26073170700 | 39550 | 39550 | 39550 | 39550 | 0 |
| 10 | 20240109 | 184500 | 26073170700 | 39550 | 39550 | 39550 | 39550 | 0 |
| 11 | 20240109 | 184400 | 26073170700 | 39550 | 39550 | 39550 | 39550 | 0 |
| 12 | 20240109 | 184300 | 26073170700 | 39550 | 39550 | 39550 | 39550 | 0 |
| 13 | 20240109 | 184200 | 26073170700 | 39550 | 39550 | 39550 | 39550 | 0 |
| 14 | 20240109 | 184100 | 26073170700 | 39550 | 39550 | 39550 | 39550 | 0 |
| 15 | 20240109 | 184000 | 26073170700 | 39550 | 39550 | 39550 | 39550 | 0 |
| 16 | 20240109 | 183900 | 26073170700 | 39550 | 39550 | 39550 | 39550 | 0 |
| 17 | 20240109 | 183800 | 26073170700 | 39550 | 39550 | 39550 | 39550 | 0 |
| 18 | 20240109 | 183700 | 26073170700 | 39550 | 39550 | 39550 | 39550 | 0 |
| 19 | 20240109 | 183600 | 26073170700 | 39550 | 39550 | 39550 | 39550 | 0 |
| 20 | 20240109 | 183500 | 26073170700 | 39550 | 39550 | 39550 | 39550 | 0 |
| 21 | 20240109 | 183400 | 26073170700 | 39550 | 39550 | 39550 | 39550 | 0 |
| 22 | 20240109 | 183300 | 26073170700 | 39550 | 39550 | 39550 | 39550 | 0 |
| 23 | 20240109 | 183200 | 26073170700 | 39550 | 39550 | 39550 | 39550 | 0 |
| 24 | 20240109 | 183100 | 26073170700 | 39550 | 39550 | 39550 | 39550 | 0 |
| 25 | 20240109 | 183000 | 26073170700 | 39550 | 39550 | 39550 | 39550 | 0 |
| 26 | 20240109 | 182900 | 26073170700 | 39550 | 39550 | 39550 | 39550 | 0 |
| 27 | 20240109 | 182800 | 26073170700 | 39550 | 39550 | 39550 | 39550 | 0 |
| 28 | 20240109 | 182700 | 26073170700 | 39550 | 39550 | 39550 | 39550 | 0 |
| 29 | 20240109 | 182600 | 26073170700 | 39550 | 39550 | 39550 | 39550 | 0 |
| 30 | 20240109 | 182500 | 26073170700 | 39550 | 39550 | 39550 | 39550 | 0 |
| 31 | 20240109 | 182400 | 26073170700 | 39550 | 39550 | 39550 | 39550 | 0 |
| 32 | 20240109 | 182300 | 26073170700 | 39550 | 39550 | 39550 | 39550 | 10875 |
| 33 | 20240109 | 182200 | 26073170700 | 39550 | 39550 | 39550 | 39550 | 0 |
| 34 | 20240109 | 182100 | 26073170700 | 39550 | 39550 | 39550 | 39550 | 0 |
| 35 | 20240109 | 182000 | 26073170700 | 39550 | 39550 | 39550 | 39550 | 0 |
| 36 | 20240109 | 181900 | 26073170700 | 39550 | 39550 | 39550 | 39550 | 0 |
| 37 | 20240109 | 181800 | 26073170700 | 39550 | 39550 | 39550 | 39550 | 0 |
| 38 | 20240109 | 181700 | 26073170700 | 39550 | 39550 | 39550 | 39550 | 0 |
| 39 | 20240109 | 181600 | 26073170700 | 39550 | 39550 | 39550 | 39550 | 0 |
| 40 | 20240109 | 181500 | 26073170700 | 39550 | 39550 | 39550 | 39550 | 0 |
| 41 | 20240109 | 181400 | 26073170700 | 39550 | 39550 | 39550 | 39550 | 0 |
| 42 | 20240109 | 181300 | 26073170700 | 39550 | 39550 | 39550 | 39550 | 0 |
| 43 | 20240109 | 181200 | 26073170700 | 39550 | 39550 | 39550 | 39550 | 0 |
| 44 | 20240109 | 181100 | 26073170700 | 39550 | 39550 | 39550 | 39550 | 0 |
| 45 | 20240109 | 181000 | 26073170700 | 39550 | 39550 | 39550 | 39550 | 0 |
| 46 | 20240109 | 180900 | 26073170700 | 39550 | 39550 | 39550 | 39550 | 0 |
| 47 | 20240109 | 180800 | 26073170700 | 39550 | 39550 | 39550 | 39550 | 0 |
| 48 | 20240109 | 180700 | 26073170700 | 39550 | 39550 | 39550 | 39550 | 0 |
| 49 | 20240109 | 180600 | 26073170700 | 39550 | 39550 | 39550 | 39550 | 0 |
| 50 | 20240109 | 180500 | 26073170700 | 39550 | 39550 | 39550 | 39550 | 0 |
| 51 | 20240109 | 180400 | 26073170700 | 39550 | 39550 | 39550 | 39550 | 0 |
| 52 | 20240109 | 180300 | 26073170700 | 39550 | 39550 | 39550 | 39550 | 0 |
| 53 | 20240109 | 180200 | 26073170700 | 39550 | 39550 | 39550 | 39550 | 0 |
| 54 | 20240109 | 180100 | 26073170700 | 39550 | 39550 | 39550 | 39550 | 0 |
| 55 | 20240109 | 180000 | 26073170700 | 39550 | 39550 | 39550 | 39550 | 0 |
| 56 | 20240109 | 175900 | 26073170700 | 39550 | 39550 | 39550 | 39550 | 0 |
| 57 | 20240109 | 175800 | 26073170700 | 39550 | 39550 | 39550 | 39550 | 0 |
| 58 | 20240109 | 175700 | 26073170700 | 39550 | 39550 | 39550 | 39550 | 0 |
| 59 | 20240109 | 175600 | 26073170700 | 39550 | 39550 | 39550 | 39550 | 0 |
| 60 | 20240109 | 175500 | 26073170700 | 39550 | 39550 | 39550 | 39550 | 0 |
| 61 | 20240109 | 175400 | 26073170700 | 39550 | 39550 | 39550 | 39550 | 0 |
| 62 | 20240109 | 175300 | 26073170700 | 39550 | 39550 | 39550 | 39550 | 10875 |
| 63 | 20240109 | 175200 | 26073170700 | 39550 | 39550 | 39550 | 39550 | 0 |
| 64 | 20240109 | 175100 | 26073170700 | 39550 | 39550 | 39550 | 39550 | 0 |
| 65 | 20240109 | 175000 | 26073170700 | 39550 | 39550 | 39550 | 39550 | 0 |
| 66 | 20240109 | 174900 | 26073170700 | 39550 | 39550 | 39550 | 39550 | 0 |
| 67 | 20240109 | 174800 | 26073170700 | 39550 | 39550 | 39550 | 39550 | 0 |
| 68 | 20240109 | 174700 | 26073170700 | 39550 | 39550 | 39550 | 39550 | 0 |
| 69 | 20240109 | 174600 | 26073170700 | 39550 | 39550 | 39550 | 39550 | 0 |
| 70 | 20240109 | 174500 | 26073170700 | 39550 | 39550 | 39550 | 39550 | 0 |
| 71 | 20240109 | 174400 | 26073170700 | 39550 | 39550 | 39550 | 39550 | 0 |
| 72 | 20240109 | 174300 | 26073170700 | 39550 | 39550 | 39550 | 39550 | 0 |
| 73 | 20240109 | 174200 | 26073170700 | 39550 | 39550 | 39550 | 39550 | 0 |
| 74 | 20240109 | 174100 | 26073170700 | 39550 | 39550 | 39550 | 39550 | 0 |
| 75 | 20240109 | 174000 | 26073170700 | 39550 | 39550 | 39550 | 39550 | 0 |
| 76 | 20240109 | 173900 | 26073170700 | 39550 | 39550 | 39550 | 39550 | 0 |
| 77 | 20240109 | 173800 | 26073170700 | 39550 | 39550 | 39550 | 39550 | 0 |
| 78 | 20240109 | 173700 | 26073170700 | 39550 | 39550 | 39550 | 39550 | 0 |
| 79 | 20240109 | 173600 | 26073170700 | 39550 | 39550 | 39550 | 39550 | 0 |
| 80 | 20240109 | 173500 | 26073170700 | 39550 | 39550 | 39550 | 39550 | 0 |
| 81 | 20240109 | 173400 | 26073170700 | 39550 | 39550 | 39550 | 39550 | 0 |
| 82 | 20240109 | 173300 | 26073170700 | 39550 | 39550 | 39550 | 39550 | 0 |
| 83 | 20240109 | 173200 | 26073170700 | 39550 | 39550 | 39550 | 39550 | 0 |
| 84 | 20240109 | 173100 | 26073170700 | 39550 | 39550 | 39550 | 39550 | 0 |
| 85 | 20240109 | 173000 | 26073170700 | 39550 | 39550 | 39550 | 39550 | 0 |
| 86 | 20240109 | 172900 | 26073170700 | 39550 | 39550 | 39550 | 39550 | 0 |
| 87 | 20240109 | 172800 | 26073170700 | 39550 | 39550 | 39550 | 39550 | 0 |
| 88 | 20240109 | 172700 | 26073170700 | 39550 | 39550 | 39550 | 39550 | 0 |
| 89 | 20240109 | 172600 | 26073170700 | 39550 | 39550 | 39550 | 39550 | 0 |
| 90 | 20240109 | 172500 | 26073170700 | 39550 | 39550 | 39550 | 39550 | 0 |
| 91 | 20240109 | 172400 | 26073170700 | 39550 | 39550 | 39550 | 39550 | 0 |
| 92 | 20240109 | 172300 | 26073170700 | 39550 | 39550 | 39550 | 39550 | 10875 |
| 93 | 20240109 | 172200 | 26073170700 | 39550 | 39550 | 39550 | 39550 | 0 |
| 94 | 20240109 | 172100 | 26073170700 | 39550 | 39550 | 39550 | 39550 | 0 |
| 95 | 20240109 | 172000 | 26073170700 | 39550 | 39550 | 39550 | 39550 | 0 |
| 96 | 20240109 | 171900 | 26073170700 | 39550 | 39550 | 39550 | 39550 | 0 |
| 97 | 20240109 | 171800 | 26073170700 | 39550 | 39550 | 39550 | 39550 | 0 |
| 98 | 20240109 | 171700 | 26073170700 | 39550 | 39550 | 39550 | 39550 | 0 |
| 99 | 20240109 | 171600 | 26073170700 | 39550 | 39550 | 39550 | 39550 | 0 |
| 100 | 20240109 | 171500 | 26073170700 | 39550 | 39550 | 39550 | 39550 | 0 |
| 101 | 20240109 | 171400 | 26073170700 | 39550 | 39550 | 39550 | 39550 | 0 |
| 102 | 20240109 | 171300 | 26073170700 | 39550 | 39550 | 39550 | 39550 | 0 |
| 103 | 20240109 | 171200 | 26073170700 | 39550 | 39550 | 39550 | 39550 | 0 |
| 104 | 20240109 | 171100 | 26073170700 | 39550 | 39550 | 39550 | 39550 | 0 |
| 105 | 20240109 | 171000 | 26073170700 | 39550 | 39550 | 39550 | 39550 | 0 |
| 106 | 20240109 | 170900 | 26073170700 | 39550 | 39550 | 39550 | 39550 | 0 |
| 107 | 20240109 | 170800 | 26073170700 | 39550 | 39550 | 39550 | 39550 | 0 |
| 108 | 20240109 | 170700 | 26073170700 | 39550 | 39550 | 39550 | 39550 | 0 |
| 109 | 20240109 | 170600 | 26073170700 | 39550 | 39550 | 39550 | 39550 | 0 |
| 110 | 20240109 | 170500 | 26073170700 | 39550 | 39550 | 39550 | 39550 | 0 |
| 111 | 20240109 | 170400 | 26073170700 | 39550 | 39550 | 39550 | 39550 | 0 |
| 112 | 20240109 | 170300 | 26073170700 | 39550 | 39550 | 39550 | 39550 | 0 |
| 113 | 20240109 | 170200 | 26073170700 | 39550 | 39550 | 39550 | 39550 | 0 |
| 114 | 20240109 | 170100 | 26073170700 | 39550 | 39550 | 39550 | 39550 | 0 |
| 115 | 20240109 | 170000 | 26073170700 | 39550 | 39550 | 39550 | 39550 | 0 |
| 116 | 20240109 | 165900 | 26073170700 | 39550 | 39550 | 39550 | 39550 | 0 |
| 117 | 20240109 | 165800 | 26073170700 | 39550 | 39550 | 39550 | 39550 | 0 |
| 118 | 20240109 | 165700 | 26073170700 | 39550 | 39550 | 39550 | 39550 | 0 |
| 119 | 20240109 | 165600 | 26073170700 | 39550 | 39550 | 39550 | 39550 | 0 |
| 120 | 20240109 | 165500 | 26073170700 | 39550 | 39550 | 39550 | 39550 | 0 |
| 121 | 20240109 | 165400 | 26073170700 | 39550 | 39550 | 39550 | 39550 | 0 |
| 122 | 20240109 | 165300 | 26073170700 | 39550 | 39550 | 39550 | 39550 | 10875 |
| 123 | 20240109 | 165200 | 26073170700 | 39550 | 39550 | 39550 | 39550 | 0 |
| 124 | 20240109 | 165100 | 26073170700 | 39550 | 39550 | 39550 | 39550 | 0 |
| 125 | 20240109 | 165000 | 26073170700 | 39550 | 39550 | 39550 | 39550 | 0 |
| 126 | 20240109 | 164900 | 26073170700 | 39550 | 39550 | 39550 | 39550 | 0 |
| 127 | 20240109 | 164800 | 26073170700 | 39550 | 39550 | 39550 | 39550 | 0 |
| 128 | 20240109 | 164700 | 26073170700 | 39550 | 39550 | 39550 | 39550 | 0 |
| 129 | 20240109 | 164600 | 26073170700 | 39550 | 39550 | 39550 | 39550 | 0 |
| 130 | 20240109 | 164500 | 26073170700 | 39550 | 39550 | 39550 | 39550 | 0 |
| 131 | 20240109 | 164400 | 26073170700 | 39550 | 39550 | 39550 | 39550 | 0 |
| 132 | 20240109 | 164300 | 26073170700 | 39550 | 39550 | 39550 | 39550 | 0 |
| 133 | 20240109 | 164200 | 26073170700 | 39550 | 39550 | 39550 | 39550 | 0 |
| 134 | 20240109 | 164100 | 26073170700 | 39550 | 39550 | 39550 | 39550 | 0 |
| 135 | 20240109 | 164000 | 26073170700 | 39550 | 39550 | 39550 | 39550 | 0 |
| 136 | 20240109 | 163900 | 26073170700 | 39550 | 39550 | 39550 | 39550 | 0 |
| 137 | 20240109 | 163800 | 26073170700 | 39550 | 39550 | 39550 | 39550 | 0 |
| 138 | 20240109 | 163700 | 26073170700 | 39550 | 39550 | 39550 | 39550 | 0 |
| 139 | 20240109 | 163600 | 26073170700 | 39550 | 39550 | 39550 | 39550 | 0 |
| 140 | 20240109 | 163500 | 26073170700 | 39550 | 39550 | 39550 | 39550 | 0 |
| 141 | 20240109 | 163400 | 26073170700 | 39550 | 39550 | 39550 | 39550 | 0 |
| 142 | 20240109 | 163300 | 26073170700 | 39550 | 39550 | 39550 | 39550 | 0 |
| 143 | 20240109 | 163200 | 26073170700 | 39550 | 39550 | 39550 | 39550 | 0 |
| 144 | 20240109 | 163100 | 26073170700 | 39550 | 39550 | 39550 | 39550 | 0 |
| 145 | 20240109 | 163000 | 26073170700 | 39550 | 39550 | 39550 | 39550 | 0 |
| 146 | 20240109 | 162900 | 26073170700 | 39550 | 39550 | 39550 | 39550 | 0 |
| 147 | 20240109 | 162800 | 26073170700 | 39550 | 39550 | 39550 | 39550 | 0 |
| 148 | 20240109 | 162700 | 26073170700 | 39550 | 39550 | 39550 | 39550 | 0 |
| 149 | 20240109 | 162600 | 26073170700 | 39550 | 39550 | 39550 | 39550 | 0 |
| 150 | 20240109 | 162500 | 26073170700 | 39550 | 39550 | 39550 | 39550 | 0 |
| 151 | 20240109 | 162400 | 26073170700 | 39550 | 39550 | 39550 | 39550 | 0 |
| 152 | 20240109 | 162300 | 26073170700 | 39550 | 39550 | 39550 | 39550 | 10875 |
| 153 | 20240109 | 162200 | 26073170700 | 39550 | 39550 | 39550 | 39550 | 0 |
| 154 | 20240109 | 162100 | 26073170700 | 39550 | 39550 | 39550 | 39550 | 0 |
| 155 | 20240109 | 162000 | 26073170700 | 39550 | 39550 | 39550 | 39550 | 0 |
| 156 | 20240109 | 161900 | 26073170700 | 39550 | 39550 | 39550 | 39550 | 0 |
| 157 | 20240109 | 161800 | 26073170700 | 39550 | 39550 | 39550 | 39550 | 0 |
| 158 | 20240109 | 161700 | 26073170700 | 39550 | 39550 | 39550 | 39550 | 0 |
| 159 | 20240109 | 161600 | 26073170700 | 39550 | 39550 | 39550 | 39550 | 0 |
| 160 | 20240109 | 161500 | 26073170700 | 39550 | 39550 | 39550 | 39550 | 0 |
| 161 | 20240109 | 161400 | 26073170700 | 39550 | 39550 | 39550 | 39550 | 0 |
| 162 | 20240109 | 161300 | 26073170700 | 39550 | 39550 | 39550 | 39550 | 0 |
| 163 | 20240109 | 161200 | 26073170700 | 39550 | 39550 | 39550 | 39550 | 0 |
| 164 | 20240109 | 161100 | 26073170700 | 39550 | 39550 | 39550 | 39550 | 0 |
| 165 | 20240109 | 161000 | 26073170700 | 39550 | 39550 | 39550 | 39550 | 0 |
| 166 | 20240109 | 160900 | 26073170700 | 39550 | 39550 | 39550 | 39550 | 0 |
| 167 | 20240109 | 160800 | 26073170700 | 39550 | 39550 | 39550 | 39550 | 0 |
| 168 | 20240109 | 160700 | 26073170700 | 39550 | 39550 | 39550 | 39550 | 0 |
| 169 | 20240109 | 160600 | 26073170700 | 39550 | 39550 | 39550 | 39550 | 0 |
| 170 | 20240109 | 160500 | 26073170700 | 39550 | 39550 | 39550 | 39550 | 0 |
| 171 | 20240109 | 160400 | 26073170700 | 39550 | 39550 | 39550 | 39550 | 0 |
| 172 | 20240109 | 160300 | 26073170700 | 39550 | 39550 | 39550 | 39550 | 0 |
| 173 | 20240109 | 160200 | 26073170700 | 39550 | 39550 | 39550 | 39550 | 0 |
| 174 | 20240109 | 160100 | 26073170700 | 39550 | 39550 | 39550 | 39550 | 0 |
| 175 | 20240109 | 160000 | 26073170700 | 39550 | 39550 | 39550 | 39550 | 0 |
| 176 | 20240109 | 155900 | 26073170700 | 39550 | 39550 | 39550 | 39550 | 0 |
| 177 | 20240109 | 155800 | 26073170700 | 39550 | 39550 | 39550 | 39550 | 0 |
| 178 | 20240109 | 155700 | 26073170700 | 39550 | 39550 | 39550 | 39550 | 0 |
| 179 | 20240109 | 155600 | 26073170700 | 39550 | 39550 | 39550 | 39550 | 0 |
| 180 | 20240109 | 155500 | 26073170700 | 39550 | 39550 | 39550 | 39550 | 0 |
| 181 | 20240109 | 155400 | 26073170700 | 39550 | 39550 | 39550 | 39550 | 0 |
| 182 | 20240109 | 155300 | 26073170700 | 39550 | 39550 | 39550 | 39550 | 10875 |
| 183 | 20240109 | 155200 | 26073170700 | 39550 | 39550 | 39550 | 39550 | 0 |
| 184 | 20240109 | 155100 | 26073170700 | 39550 | 39550 | 39550 | 39550 | 0 |
| 185 | 20240109 | 155000 | 26073170700 | 39550 | 39550 | 39550 | 39550 | 0 |
| 186 | 20240109 | 154900 | 26073170700 | 39550 | 39550 | 39550 | 39550 | 0 |
| 187 | 20240109 | 154800 | 26073170700 | 39550 | 39550 | 39550 | 39550 | 0 |
| 188 | 20240109 | 154700 | 26073170700 | 39550 | 39550 | 39550 | 39550 | 0 |
| 189 | 20240109 | 154600 | 26073170700 | 39550 | 39550 | 39550 | 39550 | 0 |
| 190 | 20240109 | 154500 | 26073170700 | 39550 | 39550 | 39550 | 39550 | 0 |
| 191 | 20240109 | 154400 | 26073170700 | 39550 | 39550 | 39550 | 39550 | 0 |
| 192 | 20240109 | 154300 | 26073170700 | 39550 | 39550 | 39550 | 39550 | 0 |
| 193 | 20240109 | 154200 | 26073170700 | 39550 | 39550 | 39550 | 39550 | 0 |
| 194 | 20240109 | 154100 | 26073170700 | 39550 | 39550 | 39550 | 39550 | 0 |
| 195 | 20240109 | 154000 | 26073170700 | 39550 | 39550 | 39550 | 39550 | 0 |
| 196 | 20240109 | 153900 | 26073170700 | 39550 | 39550 | 39550 | 39550 | 0 |
| 197 | 20240109 | 153800 | 26073170700 | 39550 | 39550 | 39550 | 39550 | 0 |
| 198 | 20240109 | 153700 | 26073170700 | 39550 | 39550 | 39550 | 39550 | 0 |
| 199 | 20240109 | 153600 | 26073170700 | 39550 | 39550 | 39550 | 39550 | 0 |
| 200 | 20240109 | 153500 | 26073170700 | 39550 | 39550 | 39550 | 39550 | 0 |
| 201 | 20240109 | 153400 | 26073170700 | 39550 | 39550 | 39550 | 39550 | 0 |
| 202 | 20240109 | 153300 | 26073170700 | 39550 | 39550 | 39550 | 39550 | 0 |
| 203 | 20240109 | 153200 | 26073170700 | 39550 | 39550 | 39550 | 39550 | 0 |
| 204 | 20240109 | 153100 | 26073170700 | 39550 | 39550 | 39550 | 39550 | 0 |
| 205 | 20240109 | 153000 | 26073170700 | 39550 | 39550 | 39550 | 39550 | 10875 |
| 206 | 20240109 | 152900 | 25643064450 | 39550 | 39550 | 39550 | 39550 | 0 |
| 207 | 20240109 | 152800 | 25643064450 | 39550 | 39550 | 39550 | 39550 | 0 |
| 208 | 20240109 | 152700 | 25643064450 | 39550 | 39550 | 39550 | 39550 | 0 |
| 209 | 20240109 | 152600 | 25643064450 | 39550 | 39550 | 39550 | 39550 | 0 |
| 210 | 20240109 | 152500 | 25643064450 | 39550 | 39550 | 39550 | 39550 | 0 |
| 211 | 20240109 | 152400 | 25643064450 | 39550 | 39550 | 39550 | 39550 | 0 |
| 212 | 20240109 | 152300 | 25643064450 | 39550 | 39550 | 39550 | 39550 | 0 |
| 213 | 20240109 | 152200 | 25643064450 | 39550 | 39550 | 39550 | 39550 | 0 |
| 214 | 20240109 | 152100 | 25643064450 | 39550 | 39550 | 39550 | 39550 | 0 |
| 215 | 20240109 | 152000 | 25643064450 | 39550 | 39550 | 39550 | 39550 | 0 |
| 216 | 20240109 | 151900 | 25643064450 | 39550 | 39500 | 39600 | 39300 | 3090 |
| 217 | 20240109 | 151800 | 25521066400 | 39450 | 39450 | 39550 | 39250 | 3178 |
| 218 | 20240109 | 151700 | 25395878400 | 39550 | 39500 | 39650 | 39450 | 1802 |
| 219 | 20240109 | 151600 | 25324735150 | 39650 | 39550 | 39650 | 39500 | 1997 |
| 220 | 20240109 | 151500 | 25245720850 | 39550 | 39550 | 39600 | 39500 | 845 |
| 221 | 20240109 | 151400 | 25212314200 | 39600 | 39650 | 39650 | 39500 | 493 |
| 222 | 20240109 | 151300 | 25192824050 | 39500 | 39550 | 39600 | 39450 | 3274 |
| 223 | 20240109 | 151200 | 25063442650 | 39500 | 39600 | 39600 | 39450 | 3919 |
| 224 | 20240109 | 151100 | 24908570800 | 39600 | 39650 | 39700 | 39550 | 2384 |
| 225 | 20240109 | 151000 | 24814123750 | 39650 | 39650 | 39650 | 39600 | 571 |
| 226 | 20240109 | 150900 | 24791500250 | 39650 | 39650 | 39650 | 39600 | 447 |
| 227 | 20240109 | 150800 | 24773783550 | 39650 | 39650 | 39650 | 39600 | 1502 |
| 228 | 20240109 | 150700 | 24714233500 | 39650 | 39650 | 39650 | 39600 | 438 |
| 229 | 20240109 | 150600 | 24696869600 | 39650 | 39600 | 39650 | 39550 | 315 |
| 230 | 20240109 | 150500 | 24684384100 | 39550 | 39550 | 39650 | 39550 | 599 |
| 231 | 20240109 | 150400 | 24660647350 | 39650 | 39550 | 39700 | 39500 | 2340 |
| 232 | 20240109 | 150300 | 24567985200 | 39500 | 39500 | 39550 | 39500 | 395 |
| 233 | 20240109 | 150200 | 24552374950 | 39550 | 39550 | 39600 | 39550 | 378 |
| 234 | 20240109 | 150100 | 24537418400 | 39550 | 39600 | 39650 | 39550 | 463 |
| 235 | 20240109 | 150000 | 24519084600 | 39600 | 39700 | 39700 | 39600 | 955 |
| 236 | 20240109 | 145900 | 24481207750 | 39650 | 39700 | 39700 | 39650 | 959 |
| 237 | 20240109 | 145800 | 24443167750 | 39650 | 39550 | 39700 | 39500 | 1197 |
| 238 | 20240109 | 145700 | 24395721600 | 39600 | 39600 | 39700 | 39500 | 1562 |
| 239 | 20240109 | 145600 | 24333821800 | 39650 | 39600 | 39650 | 39600 | 1561 |
| 240 | 20240109 | 145500 | 24271944050 | 39550 | 39550 | 39600 | 39550 | 546 |
| 241 | 20240109 | 145400 | 24250324400 | 39600 | 39550 | 39600 | 39500 | 447 |
| 242 | 20240109 | 145300 | 24232631500 | 39600 | 39600 | 39600 | 39500 | 484 |
| 243 | 20240109 | 145200 | 24213475700 | 39550 | 39500 | 39600 | 39500 | 1653 |
| 244 | 20240109 | 145100 | 24148107100 | 39500 | 39500 | 39550 | 39450 | 1630 |
| 245 | 20240109 | 145000 | 24083725300 | 39450 | 39500 | 39500 | 39300 | 861 |
| 246 | 20240109 | 144900 | 24049773000 | 39500 | 39450 | 39500 | 39300 | 10006 |
| 247 | 20240109 | 144800 | 23656134950 | 39450 | 39500 | 39550 | 39450 | 2924 |
| 248 | 20240109 | 144700 | 23540704950 | 39550 | 39550 | 39600 | 39500 | 416 |
| 249 | 20240109 | 144600 | 23524264000 | 39500 | 39550 | 39600 | 39500 | 853 |
| 250 | 20240109 | 144500 | 23490525800 | 39550 | 39500 | 39550 | 39500 | 332 |
| 251 | 20240109 | 144400 | 23477402150 | 39500 | 39550 | 39550 | 39500 | 1446 |
| 252 | 20240109 | 144300 | 23420277450 | 39550 | 39550 | 39550 | 39500 | 1589 |
| 253 | 20240109 | 144200 | 23357482550 | 39550 | 39500 | 39550 | 39500 | 515 |
| 254 | 20240109 | 144100 | 23337117450 | 39500 | 39600 | 39600 | 39500 | 2091 |
| 255 | 20240109 | 144000 | 23254410800 | 39650 | 39700 | 39700 | 39550 | 504 |
| 256 | 20240109 | 143900 | 23234466050 | 39650 | 39650 | 39700 | 39550 | 2167 |
| 257 | 20240109 | 143800 | 23148553950 | 39650 | 39650 | 39700 | 39600 | 911 |
| 258 | 20240109 | 143700 | 23112447000 | 39600 | 39600 | 39650 | 39600 | 220 |
| 259 | 20240109 | 143600 | 23103726700 | 39600 | 39700 | 39700 | 39600 | 1203 |
| 260 | 20240109 | 143500 | 23056047600 | 39650 | 39700 | 39700 | 39650 | 459 |
| 261 | 20240109 | 143400 | 23037826650 | 39650 | 39550 | 39700 | 39550 | 385 |
| 262 | 20240109 | 143300 | 23022561650 | 39600 | 39600 | 39600 | 39550 | 226 |
| 263 | 20240109 | 143200 | 23013613950 | 39600 | 39600 | 39650 | 39550 | 228 |
| 264 | 20240109 | 143100 | 23004583650 | 39650 | 39600 | 39700 | 39550 | 1313 |
| 265 | 20240109 | 143000 | 22952575650 | 39750 | 39600 | 39750 | 39600 | 724 |
| 266 | 20240109 | 142900 | 22923846500 | 39600 | 39650 | 39650 | 39600 | 1478 |
| 267 | 20240109 | 142800 | 22865312600 | 39600 | 39700 | 39700 | 39600 | 1112 |
| 268 | 20240109 | 142700 | 22821212950 | 39700 | 39700 | 39700 | 39650 | 998 |
| 269 | 20240109 | 142600 | 22781627200 | 39700 | 39700 | 39800 | 39700 | 583 |
| 270 | 20240109 | 142500 | 22758458350 | 39700 | 39650 | 39750 | 39650 | 220 |
| 271 | 20240109 | 142400 | 22749723400 | 39650 | 39700 | 39700 | 39650 | 199 |
| 272 | 20240109 | 142300 | 22741824650 | 39700 | 39700 | 39700 | 39650 | 157 |
| 273 | 20240109 | 142200 | 22735593850 | 39650 | 39700 | 39700 | 39650 | 85 |
| 274 | 20240109 | 142100 | 22732221300 | 39750 | 39650 | 39800 | 39650 | 521 |
| 275 | 20240109 | 142000 | 22711512700 | 39650 | 39700 | 39700 | 39650 | 215 |
| 276 | 20240109 | 141900 | 22702979850 | 39700 | 39650 | 39700 | 39650 | 297 |
| 277 | 20240109 | 141800 | 22691196150 | 39750 | 39700 | 39800 | 39650 | 465 |
| 278 | 20240109 | 141700 | 22672699100 | 39650 | 39700 | 39750 | 39650 | 1744 |
| 279 | 20240109 | 141600 | 22603509550 | 39700 | 39700 | 39800 | 39700 | 1145 |
| 280 | 20240109 | 141500 | 22558008550 | 39700 | 39800 | 39800 | 39700 | 1417 |
| 281 | 20240109 | 141400 | 22501672300 | 39800 | 39800 | 39800 | 39750 | 555 |
| 282 | 20240109 | 141300 | 22479584150 | 39800 | 39800 | 39850 | 39750 | 2674 |
| 283 | 20240109 | 141200 | 22373148100 | 39750 | 39750 | 39800 | 39700 | 1526 |
| 284 | 20240109 | 141100 | 22312487050 | 39700 | 39750 | 39750 | 39700 | 305 |
| 285 | 20240109 | 141000 | 22300374550 | 39700 | 39700 | 39750 | 39650 | 177 |
| 286 | 20240109 | 140900 | 22293343800 | 39700 | 39700 | 39750 | 39650 | 269 |
| 287 | 20240109 | 140800 | 22282664850 | 39700 | 39650 | 39700 | 39650 | 1388 |
| 288 | 20240109 | 140700 | 22227562350 | 39700 | 39700 | 39700 | 39650 | 236 |
| 289 | 20240109 | 140600 | 22218200900 | 39700 | 39600 | 39700 | 39600 | 242 |
| 290 | 20240109 | 140500 | 22208598050 | 39700 | 39650 | 39700 | 39600 | 730 |
| 291 | 20240109 | 140400 | 22179640350 | 39600 | 39600 | 39650 | 39600 | 475 |
| 292 | 20240109 | 140300 | 22160809650 | 39600 | 39600 | 39650 | 39600 | 449 |
| 293 | 20240109 | 140200 | 22143026100 | 39650 | 39650 | 39700 | 39600 | 273 |
| 294 | 20240109 | 140100 | 22132200200 | 39600 | 39650 | 39650 | 39600 | 489 |
| 295 | 20240109 | 140000 | 22112819250 | 39650 | 39650 | 39650 | 39600 | 211 |
| 296 | 20240109 | 135900 | 22104453950 | 39600 | 39700 | 39700 | 39550 | 1465 |
| 297 | 20240109 | 135800 | 22046413950 | 39650 | 39650 | 39700 | 39650 | 849 |
| 298 | 20240109 | 135700 | 22012746200 | 39650 | 39650 | 39700 | 39650 | 425 |
| 299 | 20240109 | 135600 | 21995885800 | 39700 | 39650 | 39700 | 39650 | 486 |
| 300 | 20240109 | 135500 | 21976596400 | 39700 | 39650 | 39700 | 39600 | 1010 |
| 301 | 20240109 | 135400 | 21936557100 | 39650 | 39600 | 39650 | 39600 | 97 |
| 302 | 20240109 | 135300 | 21932712450 | 39650 | 39600 | 39650 | 39600 | 274 |
| 303 | 20240109 | 135200 | 21921854150 | 39650 | 39600 | 39650 | 39600 | 495 |
| 304 | 20240109 | 135100 | 21902227550 | 39600 | 39650 | 39650 | 39600 | 648 |
| 305 | 20240109 | 135000 | 21876542650 | 39600 | 39600 | 39650 | 39600 | 196 |
| 306 | 20240109 | 134900 | 21868777400 | 39600 | 39650 | 39650 | 39600 | 125 |
| 307 | 20240109 | 134800 | 21863823950 | 39550 | 39600 | 39650 | 39550 | 1387 |
| 308 | 20240109 | 134700 | 21808874650 | 39600 | 39550 | 39600 | 39550 | 274 |
| 309 | 20240109 | 134600 | 21798037500 | 39550 | 39500 | 39600 | 39500 | 497 |
| 310 | 20240109 | 134500 | 21778370650 | 39550 | 39550 | 39550 | 39500 | 251 |
| 311 | 20240109 | 134400 | 21768443750 | 39550 | 39500 | 39600 | 39500 | 568 |
| 312 | 20240109 | 134300 | 21745966300 | 39550 | 39500 | 39550 | 39500 | 1331 |
| 313 | 20240109 | 134200 | 21693386100 | 39550 | 39550 | 39550 | 39500 | 714 |
| 314 | 20240109 | 134100 | 21665147500 | 39550 | 39500 | 39550 | 39500 | 573 |
| 315 | 20240109 | 134000 | 21642504900 | 39550 | 39550 | 39550 | 39500 | 654 |
| 316 | 20240109 | 133900 | 21616646800 | 39500 | 39500 | 39550 | 39500 | 196 |
| 317 | 20240109 | 133800 | 21608900450 | 39500 | 39550 | 39600 | 39500 | 1071 |
| 318 | 20240109 | 133700 | 21566540050 | 39600 | 39550 | 39600 | 39550 | 692 |
| 319 | 20240109 | 133600 | 21539139750 | 39550 | 39550 | 39600 | 39550 | 1040 |
| 320 | 20240109 | 133500 | 21498004300 | 39550 | 39550 | 39550 | 39500 | 363 |
| 321 | 20240109 | 133400 | 21483653500 | 39500 | 39550 | 39550 | 39500 | 189 |
| 322 | 20240109 | 133300 | 21476182850 | 39500 | 39550 | 39600 | 39500 | 530 |
| 323 | 20240109 | 133200 | 21455232550 | 39550 | 39450 | 39600 | 39450 | 3205 |
| 324 | 20240109 | 133100 | 21328711650 | 39500 | 39450 | 39500 | 39450 | 1982 |
| 325 | 20240109 | 133000 | 21250429100 | 39450 | 39500 | 39500 | 39450 | 1276 |
| 326 | 20240109 | 132900 | 21200080900 | 39450 | 39550 | 39550 | 39450 | 1166 |
| 327 | 20240109 | 132800 | 21154022400 | 39500 | 39500 | 39550 | 39500 | 485 |
| 328 | 20240109 | 132700 | 21134863600 | 39450 | 39500 | 39500 | 39450 | 254 |
| 329 | 20240109 | 132600 | 21124839600 | 39500 | 39500 | 39500 | 39450 | 164 |
| 330 | 20240109 | 132500 | 21118363950 | 39500 | 39450 | 39500 | 39450 | 1127 |
| 331 | 20240109 | 132400 | 21073893350 | 39450 | 39500 | 39550 | 39450 | 413 |
| 332 | 20240109 | 132300 | 21057576100 | 39500 | 39550 | 39600 | 39500 | 826 |
| 333 | 20240109 | 132200 | 21024921300 | 39500 | 39550 | 39600 | 39500 | 526 |
| 334 | 20240109 | 132100 | 21004121500 | 39600 | 39500 | 39600 | 39500 | 206 |
| 335 | 20240109 | 132000 | 20995972200 | 39500 | 39600 | 39600 | 39500 | 497 |
| 336 | 20240109 | 131900 | 20976319800 | 39500 | 39600 | 39650 | 39500 | 571 |
| 337 | 20240109 | 131800 | 20953725900 | 39550 | 39600 | 39650 | 39550 | 599 |
| 338 | 20240109 | 131700 | 20930005350 | 39550 | 39550 | 39600 | 39450 | 199 |
| 339 | 20240109 | 131600 | 20922138800 | 39500 | 39550 | 39600 | 39500 | 898 |
| 340 | 20240109 | 131500 | 20886651200 | 39500 | 39550 | 39600 | 39500 | 670 |
| 341 | 20240109 | 131400 | 20860150800 | 39550 | 39500 | 39600 | 39500 | 248 |
| 342 | 20240109 | 131300 | 20850344550 | 39550 | 39550 | 39600 | 39500 | 409 |
| 343 | 20240109 | 131200 | 20834170650 | 39600 | 39600 | 39600 | 39500 | 9842 |
| 344 | 20240109 | 131100 | 20445363600 | 39600 | 39650 | 39650 | 39550 | 392 |
| 345 | 20240109 | 131000 | 20429839900 | 39650 | 39600 | 39650 | 39500 | 1706 |
| 346 | 20240109 | 130900 | 20362405350 | 39550 | 39600 | 39600 | 39550 | 1725 |
| 347 | 20240109 | 130800 | 20294145350 | 39550 | 39500 | 39550 | 39450 | 993 |
| 348 | 20240109 | 130700 | 20254934950 | 39500 | 39450 | 39500 | 39450 | 1084 |
| 349 | 20240109 | 130600 | 20212149600 | 39500 | 39500 | 39550 | 39450 | 1129 |
| 350 | 20240109 | 130500 | 20167556600 | 39500 | 39500 | 39550 | 39500 | 689 |
| 351 | 20240109 | 130400 | 20140333200 | 39500 | 39550 | 39600 | 39500 | 2665 |
| 352 | 20240109 | 130300 | 20035033850 | 39550 | 39650 | 39700 | 39550 | 5954 |
| 353 | 20240109 | 130200 | 19799340050 | 39600 | 39600 | 39650 | 39600 | 804 |
| 354 | 20240109 | 130100 | 19767494250 | 39650 | 39650 | 39650 | 39600 | 369 |
| 355 | 20240109 | 130000 | 19752873850 | 39650 | 39700 | 39700 | 39650 | 1211 |
| 356 | 20240109 | 125900 | 19704848450 | 39700 | 39650 | 39700 | 39650 | 238 |
| 357 | 20240109 | 125800 | 19695411300 | 39700 | 39650 | 39700 | 39650 | 550 |
| 358 | 20240109 | 125700 | 19673578750 | 39700 | 39650 | 39700 | 39650 | 662 |
| 359 | 20240109 | 125600 | 19647316600 | 39650 | 39700 | 39700 | 39650 | 870 |
| 360 | 20240109 | 125500 | 19612805950 | 39650 | 39650 | 39700 | 39650 | 785 |
| 361 | 20240109 | 125400 | 19581647450 | 39650 | 39700 | 39750 | 39650 | 2706 |
| 362 | 20240109 | 125300 | 19474322250 | 39700 | 39750 | 39750 | 39700 | 2417 |
| 363 | 20240109 | 125200 | 19378355500 | 39750 | 39750 | 39750 | 39700 | 411 |
| 364 | 20240109 | 125100 | 19362034100 | 39750 | 39750 | 39750 | 39700 | 421 |
| 365 | 20240109 | 125000 | 19345309300 | 39750 | 39800 | 39800 | 39700 | 2778 |
| 366 | 20240109 | 124900 | 19234883550 | 39750 | 39800 | 39850 | 39750 | 3597 |
| 367 | 20240109 | 124800 | 19091727500 | 39800 | 39850 | 39850 | 39800 | 532 |
| 368 | 20240109 | 124700 | 19070547150 | 39850 | 39900 | 39900 | 39800 | 2359 |
| 369 | 20240109 | 124600 | 18976541050 | 39850 | 39950 | 39950 | 39850 | 94 |
| 370 | 20240109 | 124500 | 18972789450 | 39950 | 39950 | 39950 | 39850 | 790 |
| 371 | 20240109 | 124400 | 18941254350 | 39900 | 39900 | 39950 | 39850 | 1524 |
| 372 | 20240109 | 124300 | 18880446850 | 39950 | 39950 | 39950 | 39900 | 435 |
| 373 | 20240109 | 124200 | 18863069700 | 39950 | 40000 | 40000 | 39900 | 421 |
| 374 | 20240109 | 124100 | 18846260850 | 39950 | 39950 | 40000 | 39900 | 1559 |
| 375 | 20240109 | 124000 | 18783964800 | 39950 | 39900 | 40000 | 39900 | 466 |
| 376 | 20240109 | 123900 | 18765343750 | 39900 | 39950 | 40000 | 39900 | 2757 |
| 377 | 20240109 | 123800 | 18655272500 | 39950 | 39950 | 40000 | 39900 | 785 |
| 378 | 20240109 | 123700 | 18623899900 | 39950 | 39950 | 39950 | 39900 | 207 |
| 379 | 20240109 | 123600 | 18615637150 | 39950 | 39950 | 39950 | 39900 | 555 |
| 380 | 20240109 | 123500 | 18593470800 | 39900 | 39900 | 39950 | 39900 | 147 |
| 381 | 20240109 | 123400 | 18587600050 | 39900 | 39900 | 39900 | 39850 | 416 |
| 382 | 20240109 | 123300 | 18571003550 | 39900 | 39850 | 39900 | 39850 | 1923 |
| 383 | 20240109 | 123200 | 18494297700 | 39850 | 39900 | 39950 | 39800 | 789 |
| 384 | 20240109 | 123100 | 18462844300 | 39850 | 39950 | 39950 | 39850 | 2275 |
| 385 | 20240109 | 123000 | 18372107050 | 39950 | 39950 | 40000 | 39900 | 652 |
| 386 | 20240109 | 122900 | 18346076950 | 40000 | 40000 | 40000 | 39950 | 676 |
| 387 | 20240109 | 122800 | 18319048450 | 40000 | 39900 | 40000 | 39900 | 919 |
| 388 | 20240109 | 122700 | 18282331850 | 39900 | 39900 | 39950 | 39900 | 1327 |
| 389 | 20240109 | 122600 | 18229320250 | 39850 | 39900 | 39950 | 39850 | 222 |
| 390 | 20240109 | 122500 | 18220461000 | 39900 | 39900 | 39950 | 39850 | 540 |
| 391 | 20240109 | 122400 | 18198898650 | 39850 | 39950 | 39950 | 39850 | 984 |
| 392 | 20240109 | 122300 | 18159640550 | 39950 | 39950 | 39950 | 39900 | 567 |
| 393 | 20240109 | 122200 | 18137009700 | 39900 | 39900 | 39950 | 39900 | 146 |
| 394 | 20240109 | 122100 | 18131179300 | 39950 | 39900 | 39950 | 39900 | 130 |
| 395 | 20240109 | 122000 | 18125986300 | 39900 | 39950 | 39950 | 39900 | 520 |
| 396 | 20240109 | 121900 | 18105213900 | 39950 | 39950 | 40000 | 39950 | 589 |
| 397 | 20240109 | 121800 | 18081679200 | 39950 | 39950 | 40000 | 39900 | 1205 |
| 398 | 20240109 | 121700 | 18033541750 | 39950 | 39900 | 40000 | 39900 | 1238 |
| 399 | 20240109 | 121600 | 17984059550 | 39950 | 39950 | 39950 | 39900 | 595 |
| 400 | 20240109 | 121500 | 17960295400 | 39900 | 39900 | 39950 | 39900 | 299 |
| 401 | 20240109 | 121400 | 17948361800 | 39950 | 39950 | 40000 | 39900 | 769 |
| 402 | 20240109 | 121300 | 17917640950 | 39950 | 40000 | 40000 | 39950 | 534 |
| 403 | 20240109 | 121200 | 17896284850 | 39950 | 40000 | 40000 | 39900 | 1383 |
| 404 | 20240109 | 121100 | 17840985200 | 40000 | 40000 | 40000 | 39950 | 579 |
| 405 | 20240109 | 121000 | 17817827700 | 40000 | 40000 | 40000 | 39950 | 93 |
| 406 | 20240109 | 120900 | 17814110900 | 40000 | 40000 | 40000 | 39950 | 649 |
| 407 | 20240109 | 120800 | 17788150950 | 40000 | 40050 | 40050 | 40000 | 1418 |
| 408 | 20240109 | 120700 | 17731413450 | 40050 | 40000 | 40050 | 39950 | 1416 |
| 409 | 20240109 | 120600 | 17674758050 | 40000 | 40000 | 40000 | 39950 | 446 |
| 410 | 20240109 | 120500 | 17656918400 | 40000 | 39950 | 40050 | 39950 | 4004 |
| 411 | 20240109 | 120400 | 17496757400 | 39950 | 39900 | 39950 | 39800 | 2331 |
| 412 | 20240109 | 120300 | 17403714600 | 39850 | 39900 | 39900 | 39850 | 596 |
| 413 | 20240109 | 120200 | 17379941400 | 39850 | 39850 | 39900 | 39850 | 137 |
| 414 | 20240109 | 120100 | 17374477300 | 39850 | 39900 | 39900 | 39850 | 312 |
| 415 | 20240109 | 120000 | 17362035800 | 39850 | 39800 | 39850 | 39800 | 1134 |
| 416 | 20240109 | 115900 | 17316851700 | 39850 | 39800 | 39850 | 39800 | 106 |
| 417 | 20240109 | 115800 | 17312628700 | 39800 | 39800 | 39850 | 39800 | 264 |
| 418 | 20240109 | 115700 | 17302112950 | 39850 | 39900 | 39900 | 39800 | 925 |
| 419 | 20240109 | 115600 | 17265286850 | 39900 | 39850 | 39900 | 39800 | 414 |
| 420 | 20240109 | 115500 | 17248798050 | 39850 | 39800 | 39900 | 39800 | 596 |
| 421 | 20240109 | 115400 | 17225036300 | 39850 | 39900 | 39900 | 39800 | 585 |
| 422 | 20240109 | 115300 | 17201719500 | 39850 | 39900 | 39900 | 39850 | 223 |
| 423 | 20240109 | 115200 | 17192824150 | 39850 | 39850 | 39900 | 39850 | 237 |
| 424 | 20240109 | 115100 | 17183372350 | 39850 | 39800 | 39900 | 39800 | 407 |
| 425 | 20240109 | 115000 | 17167138500 | 39800 | 39800 | 39900 | 39800 | 578 |
| 426 | 20240109 | 114900 | 17144099200 | 39850 | 39900 | 39900 | 39850 | 546 |
| 427 | 20240109 | 114800 | 17122334600 | 39900 | 39850 | 39900 | 39850 | 384 |
| 428 | 20240109 | 114700 | 17107025350 | 39900 | 39900 | 39900 | 39850 | 1403 |
| 429 | 20240109 | 114600 | 17051088200 | 39850 | 39850 | 39900 | 39800 | 1527 |
| 430 | 20240109 | 114500 | 16990202100 | 39850 | 39850 | 39850 | 39800 | 253 |
| 431 | 20240109 | 114400 | 16980120350 | 39800 | 39850 | 39900 | 39800 | 664 |
| 432 | 20240109 | 114300 | 16953659900 | 39850 | 39850 | 39900 | 39800 | 675 |
| 433 | 20240109 | 114200 | 16926751700 | 39850 | 39850 | 39900 | 39800 | 692 |
| 434 | 20240109 | 114100 | 16899175400 | 39850 | 39900 | 39900 | 39850 | 527 |
| 435 | 20240109 | 114000 | 16878164650 | 39850 | 39850 | 39900 | 39850 | 1615 |
| 436 | 20240109 | 113900 | 16813776400 | 39850 | 39850 | 39900 | 39850 | 301 |
| 437 | 20240109 | 113800 | 16801771250 | 39850 | 39800 | 39900 | 39800 | 1013 |
| 438 | 20240109 | 113700 | 16761397200 | 39800 | 39800 | 39900 | 39800 | 813 |
| 439 | 20240109 | 113600 | 16729027000 | 39800 | 39800 | 39900 | 39800 | 1298 |
| 440 | 20240109 | 113500 | 16677301550 | 39850 | 39800 | 39900 | 39800 | 949 |
| 441 | 20240109 | 113400 | 16639473650 | 39850 | 39800 | 39850 | 39800 | 552 |
| 442 | 20240109 | 113300 | 16617481000 | 39800 | 39850 | 39900 | 39800 | 939 |
| 443 | 20240109 | 113200 | 16580063900 | 39850 | 39850 | 39900 | 39800 | 389 |
| 444 | 20240109 | 113100 | 16564556800 | 39850 | 39850 | 39900 | 39850 | 553 |
| 445 | 20240109 | 113000 | 16542517100 | 39900 | 39850 | 39900 | 39850 | 1032 |
| 446 | 20240109 | 112900 | 16501367550 | 39900 | 39850 | 39900 | 39800 | 509 |
| 447 | 20240109 | 112800 | 16481069350 | 39900 | 39900 | 39900 | 39800 | 447 |
| 448 | 20240109 | 112700 | 16463248650 | 39900 | 39850 | 39900 | 39850 | 153 |
| 449 | 20240109 | 112600 | 16457150150 | 39900 | 39850 | 39900 | 39850 | 983 |
| 450 | 20240109 | 112500 | 16417974500 | 39850 | 39800 | 39900 | 39800 | 625 |
| 451 | 20240109 | 112400 | 16393080900 | 39800 | 39800 | 39900 | 39800 | 642 |
| 452 | 20240109 | 112300 | 16367499500 | 39800 | 39800 | 39850 | 39800 | 491 |
| 453 | 20240109 | 112200 | 16347948700 | 39850 | 39850 | 39900 | 39800 | 856 |
| 454 | 20240109 | 112100 | 16313836700 | 39850 | 39900 | 39900 | 39800 | 661 |
| 455 | 20240109 | 112000 | 16287487200 | 39900 | 39850 | 39900 | 39800 | 2526 |
| 456 | 20240109 | 111900 | 16186811750 | 39850 | 39750 | 39900 | 39750 | 2686 |
| 457 | 20240109 | 111800 | 16079951550 | 39750 | 39750 | 39750 | 39700 | 1071 |
| 458 | 20240109 | 111700 | 16037407300 | 39700 | 39700 | 39750 | 39650 | 678 |
| 459 | 20240109 | 111600 | 16010484850 | 39700 | 39750 | 39750 | 39650 | 2310 |
| 460 | 20240109 | 111500 | 15918776800 | 39700 | 39750 | 39750 | 39700 | 425 |
| 461 | 20240109 | 111400 | 15901890100 | 39750 | 39700 | 39750 | 39650 | 1798 |
| 462 | 20240109 | 111300 | 15830504850 | 39700 | 39650 | 39700 | 39650 | 359 |
| 463 | 20240109 | 111200 | 15816265050 | 39650 | 39650 | 39700 | 39650 | 660 |
| 464 | 20240109 | 111100 | 15790070700 | 39700 | 39650 | 39700 | 39650 | 469 |
| 465 | 20240109 | 111000 | 15771469050 | 39650 | 39700 | 39750 | 39650 | 1682 |
| 466 | 20240109 | 110900 | 15704696250 | 39700 | 39750 | 39750 | 39650 | 3543 |
| 467 | 20240109 | 110800 | 15564036050 | 39750 | 39750 | 39750 | 39700 | 1714 |
| 468 | 20240109 | 110700 | 15495922300 | 39800 | 39750 | 39800 | 39750 | 381 |
| 469 | 20240109 | 110600 | 15480770450 | 39750 | 39850 | 39900 | 39750 | 2410 |
| 470 | 20240109 | 110500 | 15384805850 | 39850 | 39850 | 39900 | 39850 | 606 |
| 471 | 20240109 | 110400 | 15360651400 | 39900 | 39900 | 39900 | 39850 | 418 |
| 472 | 20240109 | 110300 | 15343975500 | 39850 | 39900 | 39950 | 39850 | 941 |
| 473 | 20240109 | 110200 | 15306423350 | 39900 | 39900 | 39950 | 39900 | 204 |
| 474 | 20240109 | 110100 | 15298281300 | 39950 | 39950 | 40000 | 39900 | 404 |
| 475 | 20240109 | 110000 | 15282148500 | 39950 | 39950 | 39950 | 39900 | 419 |
| 476 | 20240109 | 105900 | 15265418100 | 39950 | 39900 | 39950 | 39850 | 270 |
| 477 | 20240109 | 105800 | 15254642200 | 39900 | 39850 | 39950 | 39800 | 521 |
| 478 | 20240109 | 105700 | 15233870850 | 39850 | 40000 | 40000 | 39750 | 3371 |
| 479 | 20240109 | 105600 | 15099474300 | 40000 | 39950 | 40000 | 39850 | 11486 |
| 480 | 20240109 | 105500 | 14641243850 | 39950 | 39950 | 40000 | 39900 | 1842 |
| 481 | 20240109 | 105400 | 14567610650 | 40000 | 40000 | 40000 | 39950 | 1696 |
| 482 | 20240109 | 105300 | 14499777350 | 40000 | 39950 | 40050 | 39950 | 2317 |
| 483 | 20240109 | 105200 | 14407094900 | 39950 | 40000 | 40000 | 39950 | 1122 |
| 484 | 20240109 | 105100 | 14362222100 | 40000 | 39950 | 40050 | 39950 | 333 |
| 485 | 20240109 | 105000 | 14348899700 | 39950 | 39950 | 40050 | 39900 | 2655 |
| 486 | 20240109 | 104900 | 14242742050 | 39900 | 39950 | 40000 | 39900 | 1026 |
| 487 | 20240109 | 104800 | 14201741350 | 39950 | 40000 | 40000 | 39950 | 273 |
| 488 | 20240109 | 104700 | 14190824950 | 40000 | 40000 | 40000 | 39950 | 1845 |
| 489 | 20240109 | 104600 | 14117032850 | 40000 | 40000 | 40000 | 39950 | 335 |
| 490 | 20240109 | 104500 | 14103633050 | 40000 | 40050 | 40050 | 40000 | 1543 |
| 491 | 20240109 | 104400 | 14041865400 | 40000 | 40000 | 40050 | 39950 | 569 |
| 492 | 20240109 | 104300 | 14019104350 | 40000 | 39950 | 40050 | 39900 | 4183 |
| 493 | 20240109 | 104200 | 13851735600 | 39950 | 39950 | 40000 | 39900 | 524 |
| 494 | 20240109 | 104100 | 13830801850 | 39950 | 39850 | 39950 | 39800 | 2800 |
| 495 | 20240109 | 104000 | 13719074000 | 39850 | 39850 | 39900 | 39850 | 1033 |
| 496 | 20240109 | 103900 | 13677903300 | 39900 | 39850 | 39900 | 39850 | 387 |
| 497 | 20240109 | 103800 | 13662468200 | 39900 | 39950 | 39950 | 39900 | 405 |
| 498 | 20240109 | 103700 | 13646305050 | 39900 | 39950 | 39950 | 39900 | 672 |
| 499 | 20240109 | 103600 | 13619482850 | 39950 | 40000 | 40000 | 39900 | 1602 |
| 500 | 20240109 | 103500 | 13555474800 | 40000 | 39950 | 40000 | 39950 | 1066 |
| 501 | 20240109 | 103400 | 13512840050 | 39950 | 39950 | 39950 | 39900 | 618 |
| 502 | 20240109 | 103300 | 13488151000 | 40000 | 39900 | 40000 | 39900 | 4941 |
| 503 | 20240109 | 103200 | 13290743550 | 39900 | 39850 | 39900 | 39850 | 1192 |
| 504 | 20240109 | 103100 | 13243237750 | 39850 | 39850 | 39850 | 39800 | 586 |
| 505 | 20240109 | 103000 | 13219886650 | 39800 | 39750 | 39800 | 39750 | 3265 |
| 506 | 20240109 | 102900 | 13090097750 | 39800 | 39850 | 39950 | 39750 | 2676 |
| 507 | 20240109 | 102800 | 12983569250 | 39850 | 39900 | 39950 | 39850 | 2688 |
| 508 | 20240109 | 102700 | 12876336300 | 39850 | 39800 | 39900 | 39750 | 1625 |
| 509 | 20240109 | 102600 | 12811632250 | 39800 | 39750 | 39900 | 39750 | 3424 |
| 510 | 20240109 | 102500 | 12675401000 | 39800 | 39800 | 39900 | 39750 | 1543 |
| 511 | 20240109 | 102400 | 12613944450 | 39850 | 39700 | 39900 | 39650 | 850 |
| 512 | 20240109 | 102300 | 12580141450 | 39650 | 39650 | 39800 | 39650 | 1856 |
| 513 | 20240109 | 102200 | 12506388000 | 39700 | 39700 | 39750 | 39650 | 945 |
| 514 | 20240109 | 102100 | 12468884800 | 39700 | 39750 | 39750 | 39700 | 1219 |
| 515 | 20240109 | 102000 | 12420465600 | 39700 | 39650 | 39700 | 39650 | 1164 |
| 516 | 20240109 | 101900 | 12374300300 | 39650 | 39700 | 39700 | 39650 | 1187 |
| 517 | 20240109 | 101800 | 12327206850 | 39650 | 39750 | 39750 | 39650 | 647 |
| 518 | 20240109 | 101700 | 12301517100 | 39750 | 39650 | 39750 | 39650 | 1233 |
| 519 | 20240109 | 101600 | 12252573950 | 39700 | 39800 | 39800 | 39700 | 2985 |
| 520 | 20240109 | 101500 | 12134038150 | 39800 | 39850 | 39850 | 39750 | 2970 |
| 521 | 20240109 | 101400 | 12015895500 | 39800 | 39900 | 39900 | 39800 | 251 |
| 522 | 20240109 | 101300 | 12005897300 | 39850 | 39950 | 39950 | 39800 | 2739 |
| 523 | 20240109 | 101200 | 11896726450 | 39950 | 39900 | 39950 | 39900 | 876 |
| 524 | 20240109 | 101100 | 11861765050 | 39950 | 39900 | 40000 | 39900 | 200 |
| 525 | 20240109 | 101000 | 11853775900 | 39950 | 39900 | 39950 | 39850 | 451 |
| 526 | 20240109 | 100900 | 11835779600 | 39900 | 40000 | 40000 | 39850 | 1056 |
| 527 | 20240109 | 100800 | 11793649850 | 39900 | 39950 | 40000 | 39900 | 1667 |
| 528 | 20240109 | 100700 | 11727043900 | 40000 | 40000 | 40000 | 39950 | 348 |
| 529 | 20240109 | 100600 | 11713127250 | 40000 | 40000 | 40050 | 39950 | 1180 |
| 530 | 20240109 | 100500 | 11665898100 | 40000 | 40050 | 40050 | 40000 | 1041 |
| 531 | 20240109 | 100400 | 11624244800 | 40050 | 40000 | 40050 | 40000 | 1303 |
| 532 | 20240109 | 100300 | 11572117900 | 39950 | 39900 | 40000 | 39900 | 1182 |
| 533 | 20240109 | 100200 | 11524911400 | 39950 | 39900 | 39950 | 39850 | 933 |
| 534 | 20240109 | 100100 | 11487684850 | 39900 | 40050 | 40050 | 39900 | 5211 |
| 535 | 20240109 | 100000 | 11279485750 | 40050 | 40100 | 40150 | 40050 | 699 |
| 536 | 20240109 | 095900 | 11251461000 | 40150 | 40100 | 40150 | 40050 | 908 |
| 537 | 20240109 | 095800 | 11215061100 | 40100 | 40150 | 40200 | 40100 | 1688 |
| 538 | 20240109 | 095700 | 11147333900 | 40200 | 40200 | 40250 | 40100 | 4089 |
| 539 | 20240109 | 095600 | 10982993900 | 40200 | 40100 | 40200 | 40050 | 14737 |
| 540 | 20240109 | 095500 | 10391782750 | 40150 | 40150 | 40150 | 40050 | 1076 |
| 541 | 20240109 | 095400 | 10348630550 | 40100 | 40000 | 40100 | 40000 | 4201 |
| 542 | 20240109 | 095300 | 10180386750 | 39950 | 39850 | 40000 | 39800 | 14353 |
| 543 | 20240109 | 095200 | 9607618700 | 39800 | 39800 | 39850 | 39750 | 1126 |
| 544 | 20240109 | 095100 | 9562790000 | 39850 | 39800 | 39850 | 39750 | 831 |
| 545 | 20240109 | 095000 | 9529716500 | 39800 | 39800 | 39800 | 39750 | 403 |
| 546 | 20240109 | 094900 | 9513680850 | 39800 | 39750 | 39800 | 39750 | 1622 |
| 547 | 20240109 | 094800 | 9449196700 | 39750 | 39850 | 39900 | 39750 | 4766 |
| 548 | 20240109 | 094700 | 9259399750 | 39850 | 39900 | 39950 | 39850 | 1717 |
| 549 | 20240109 | 094600 | 9190895450 | 39850 | 39900 | 39900 | 39800 | 2036 |
| 550 | 20240109 | 094500 | 9109764650 | 39900 | 39850 | 39900 | 39850 | 799 |
| 551 | 20240109 | 094400 | 9077906200 | 39900 | 39850 | 39900 | 39850 | 873 |
| 552 | 20240109 | 094300 | 9043101400 | 39850 | 39850 | 39900 | 39850 | 993 |
| 553 | 20240109 | 094200 | 9003515550 | 39900 | 39900 | 39900 | 39850 | 541 |
| 554 | 20240109 | 094100 | 8981946850 | 39850 | 39900 | 39900 | 39850 | 1180 |
| 555 | 20240109 | 094000 | 8934903200 | 39900 | 39950 | 39950 | 39850 | 860 |
| 556 | 20240109 | 093900 | 8900582250 | 39950 | 39900 | 39950 | 39800 | 1854 |
| 557 | 20240109 | 093800 | 8826633450 | 39850 | 39800 | 39900 | 39750 | 2692 |
| 558 | 20240109 | 093700 | 8719458750 | 39800 | 39800 | 39800 | 39750 | 1293 |
| 559 | 20240109 | 093600 | 8668018800 | 39800 | 39850 | 39900 | 39750 | 6357 |
| 560 | 20240109 | 093500 | 8414904250 | 39850 | 39900 | 39950 | 39850 | 1139 |
| 561 | 20240109 | 093400 | 8369449250 | 39900 | 39950 | 39950 | 39850 | 1834 |
| 562 | 20240109 | 093300 | 8296261750 | 39950 | 39950 | 40050 | 39900 | 882 |
| 563 | 20240109 | 093200 | 8261014100 | 39950 | 39950 | 40000 | 39900 | 4991 |
| 564 | 20240109 | 093100 | 8061623600 | 40000 | 39950 | 40050 | 39950 | 2139 |
| 565 | 20240109 | 093000 | 7976072700 | 40000 | 40000 | 40150 | 39950 | 6365 |
| 566 | 20240109 | 092900 | 7721177450 | 40000 | 39850 | 40050 | 39850 | 4971 |
| 567 | 20240109 | 092800 | 7522532300 | 39850 | 39750 | 39900 | 39700 | 6168 |
| 568 | 20240109 | 092700 | 7276976700 | 39750 | 39600 | 39750 | 39600 | 4751 |
| 569 | 20240109 | 092600 | 7088579300 | 39600 | 39700 | 39750 | 39600 | 755 |
| 570 | 20240109 | 092500 | 7058639050 | 39650 | 39600 | 39750 | 39550 | 5461 |
| 571 | 20240109 | 092400 | 6842419550 | 39600 | 39650 | 39700 | 39600 | 3579 |
| 572 | 20240109 | 092300 | 6700579400 | 39650 | 39700 | 39700 | 39650 | 1857 |
| 573 | 20240109 | 092200 | 6626901750 | 39700 | 39850 | 39850 | 39650 | 6097 |
| 574 | 20240109 | 092100 | 6384504200 | 39850 | 39800 | 39850 | 39750 | 2359 |
| 575 | 20240109 | 092000 | 6290617400 | 39850 | 39900 | 39950 | 39800 | 6267 |
| 576 | 20240109 | 091900 | 6040827400 | 39900 | 39950 | 40050 | 39900 | 2141 |
| 577 | 20240109 | 091800 | 5955236900 | 39900 | 39850 | 39950 | 39800 | 3020 |
| 578 | 20240109 | 091700 | 5834813750 | 39850 | 39950 | 39950 | 39850 | 5581 |
| 579 | 20240109 | 091600 | 5612015950 | 39950 | 39950 | 40000 | 39950 | 2399 |
| 580 | 20240109 | 091500 | 5516159000 | 40000 | 40050 | 40100 | 40000 | 4125 |
| 581 | 20240109 | 091400 | 5350969650 | 40100 | 40200 | 40250 | 40050 | 10518 |
| 582 | 20240109 | 091300 | 4928702900 | 40250 | 40200 | 40300 | 40200 | 9584 |
| 583 | 20240109 | 091200 | 4542908500 | 40200 | 40100 | 40250 | 40050 | 15832 |
| 584 | 20240109 | 091100 | 3906610600 | 40050 | 40000 | 40150 | 40000 | 4684 |
| 585 | 20240109 | 091000 | 3718846850 | 40050 | 40100 | 40250 | 39950 | 8505 |
| 586 | 20240109 | 090900 | 3377517100 | 40100 | 39900 | 40150 | 39800 | 6263 |
| 587 | 20240109 | 090800 | 3127139500 | 39850 | 40050 | 40100 | 39850 | 7680 |
| 588 | 20240109 | 090700 | 2819802350 | 40100 | 39950 | 40150 | 39850 | 10083 |
| 589 | 20240109 | 090600 | 2416254850 | 40000 | 39700 | 40000 | 39700 | 3299 |
| 590 | 20240109 | 090500 | 2284668750 | 39700 | 39800 | 39850 | 39700 | 2999 |
| 591 | 20240109 | 090400 | 2165282150 | 39850 | 39700 | 39850 | 39650 | 5636 |
| 592 | 20240109 | 090300 | 1941573200 | 39700 | 39850 | 39950 | 39700 | 7984 |
| 593 | 20240109 | 090200 | 1623855750 | 39850 | 39950 | 40100 | 39850 | 3033 |
| 594 | 20240109 | 090100 | 1502578300 | 39950 | 39900 | 40050 | 39650 | 26068 |
| 595 | 20240109 | 090000 | 462742700 | 39900 | 39800 | 40000 | 39800 | 11497 |