32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240111 | 185300 | 24012179600 | 39750 | 39750 | 39750 | 39750 | 33540 |
| 3 | 20240111 | 185200 | 24012179600 | 39750 | 39750 | 39750 | 39750 | 0 |
| 4 | 20240111 | 185100 | 24012179600 | 39750 | 39750 | 39750 | 39750 | 0 |
| 5 | 20240111 | 185000 | 24012179600 | 39750 | 39750 | 39750 | 39750 | 0 |
| 6 | 20240111 | 184900 | 24012179600 | 39750 | 39750 | 39750 | 39750 | 0 |
| 7 | 20240111 | 184800 | 24012179600 | 39750 | 39750 | 39750 | 39750 | 0 |
| 8 | 20240111 | 184700 | 24012179600 | 39750 | 39750 | 39750 | 39750 | 0 |
| 9 | 20240111 | 184600 | 24012179600 | 39750 | 39750 | 39750 | 39750 | 0 |
| 10 | 20240111 | 184500 | 24012179600 | 39750 | 39750 | 39750 | 39750 | 0 |
| 11 | 20240111 | 184400 | 24012179600 | 39750 | 39750 | 39750 | 39750 | 0 |
| 12 | 20240111 | 184300 | 24012179600 | 39750 | 39750 | 39750 | 39750 | 0 |
| 13 | 20240111 | 184200 | 24012179600 | 39750 | 39750 | 39750 | 39750 | 0 |
| 14 | 20240111 | 184100 | 24012179600 | 39750 | 39750 | 39750 | 39750 | 0 |
| 15 | 20240111 | 184000 | 24012179600 | 39750 | 39750 | 39750 | 39750 | 0 |
| 16 | 20240111 | 183900 | 24012179600 | 39750 | 39750 | 39750 | 39750 | 0 |
| 17 | 20240111 | 183800 | 24012179600 | 39750 | 39750 | 39750 | 39750 | 0 |
| 18 | 20240111 | 183700 | 24012179600 | 39750 | 39750 | 39750 | 39750 | 0 |
| 19 | 20240111 | 183600 | 24012179600 | 39750 | 39750 | 39750 | 39750 | 0 |
| 20 | 20240111 | 183500 | 24012179600 | 39750 | 39750 | 39750 | 39750 | 0 |
| 21 | 20240111 | 183400 | 24012179600 | 39750 | 39750 | 39750 | 39750 | 0 |
| 22 | 20240111 | 183300 | 24012179600 | 39750 | 39750 | 39750 | 39750 | 0 |
| 23 | 20240111 | 183200 | 24012179600 | 39750 | 39750 | 39750 | 39750 | 0 |
| 24 | 20240111 | 183100 | 24012179600 | 39750 | 39750 | 39750 | 39750 | 0 |
| 25 | 20240111 | 183000 | 24012179600 | 39750 | 39750 | 39750 | 39750 | 0 |
| 26 | 20240111 | 182900 | 24012179600 | 39750 | 39750 | 39750 | 39750 | 0 |
| 27 | 20240111 | 182800 | 24012179600 | 39750 | 39750 | 39750 | 39750 | 0 |
| 28 | 20240111 | 182700 | 24012179600 | 39750 | 39750 | 39750 | 39750 | 0 |
| 29 | 20240111 | 182600 | 24012179600 | 39750 | 39750 | 39750 | 39750 | 0 |
| 30 | 20240111 | 182500 | 24012179600 | 39750 | 39750 | 39750 | 39750 | 0 |
| 31 | 20240111 | 182400 | 24012179600 | 39750 | 39750 | 39750 | 39750 | 0 |
| 32 | 20240111 | 182300 | 24012179600 | 39750 | 39750 | 39750 | 39750 | 33540 |
| 33 | 20240111 | 182200 | 24012179600 | 39750 | 39750 | 39750 | 39750 | 0 |
| 34 | 20240111 | 182100 | 24012179600 | 39750 | 39750 | 39750 | 39750 | 0 |
| 35 | 20240111 | 182000 | 24012179600 | 39750 | 39750 | 39750 | 39750 | 0 |
| 36 | 20240111 | 181900 | 24012179600 | 39750 | 39750 | 39750 | 39750 | 0 |
| 37 | 20240111 | 181800 | 24012179600 | 39750 | 39750 | 39750 | 39750 | 0 |
| 38 | 20240111 | 181700 | 24012179600 | 39750 | 39750 | 39750 | 39750 | 0 |
| 39 | 20240111 | 181600 | 24012179600 | 39750 | 39750 | 39750 | 39750 | 0 |
| 40 | 20240111 | 181500 | 24012179600 | 39750 | 39750 | 39750 | 39750 | 0 |
| 41 | 20240111 | 181400 | 24012179600 | 39750 | 39750 | 39750 | 39750 | 0 |
| 42 | 20240111 | 181300 | 24012179600 | 39750 | 39750 | 39750 | 39750 | 0 |
| 43 | 20240111 | 181200 | 24012179600 | 39750 | 39750 | 39750 | 39750 | 0 |
| 44 | 20240111 | 181100 | 24012179600 | 39750 | 39750 | 39750 | 39750 | 0 |
| 45 | 20240111 | 181000 | 24012179600 | 39750 | 39750 | 39750 | 39750 | 0 |
| 46 | 20240111 | 180900 | 24012179600 | 39750 | 39750 | 39750 | 39750 | 0 |
| 47 | 20240111 | 180800 | 24012179600 | 39750 | 39750 | 39750 | 39750 | 0 |
| 48 | 20240111 | 180700 | 24012179600 | 39750 | 39750 | 39750 | 39750 | 0 |
| 49 | 20240111 | 180600 | 24012179600 | 39750 | 39750 | 39750 | 39750 | 0 |
| 50 | 20240111 | 180500 | 24012179600 | 39750 | 39750 | 39750 | 39750 | 0 |
| 51 | 20240111 | 180400 | 24012179600 | 39750 | 39750 | 39750 | 39750 | 0 |
| 52 | 20240111 | 180300 | 24012179600 | 39750 | 39750 | 39750 | 39750 | 0 |
| 53 | 20240111 | 180200 | 24012179600 | 39750 | 39750 | 39750 | 39750 | 0 |
| 54 | 20240111 | 180100 | 24012179600 | 39750 | 39750 | 39750 | 39750 | 0 |
| 55 | 20240111 | 180000 | 24012179600 | 39750 | 39750 | 39750 | 39750 | 0 |
| 56 | 20240111 | 175900 | 24012179600 | 39750 | 39750 | 39750 | 39750 | 0 |
| 57 | 20240111 | 175800 | 24012179600 | 39750 | 39750 | 39750 | 39750 | 0 |
| 58 | 20240111 | 175700 | 24012179600 | 39750 | 39750 | 39750 | 39750 | 0 |
| 59 | 20240111 | 175600 | 24012179600 | 39750 | 39750 | 39750 | 39750 | 0 |
| 60 | 20240111 | 175500 | 24012179600 | 39750 | 39750 | 39750 | 39750 | 0 |
| 61 | 20240111 | 175400 | 24012179600 | 39750 | 39750 | 39750 | 39750 | 0 |
| 62 | 20240111 | 175300 | 24012179600 | 39750 | 39750 | 39750 | 39750 | 33540 |
| 63 | 20240111 | 175200 | 24012179600 | 39750 | 39750 | 39750 | 39750 | 0 |
| 64 | 20240111 | 175100 | 24012179600 | 39750 | 39750 | 39750 | 39750 | 0 |
| 65 | 20240111 | 175000 | 24012179600 | 39750 | 39750 | 39750 | 39750 | 0 |
| 66 | 20240111 | 174900 | 24012179600 | 39750 | 39750 | 39750 | 39750 | 0 |
| 67 | 20240111 | 174800 | 24012179600 | 39750 | 39750 | 39750 | 39750 | 0 |
| 68 | 20240111 | 174700 | 24012179600 | 39750 | 39750 | 39750 | 39750 | 0 |
| 69 | 20240111 | 174600 | 24012179600 | 39750 | 39750 | 39750 | 39750 | 0 |
| 70 | 20240111 | 174500 | 24012179600 | 39750 | 39750 | 39750 | 39750 | 0 |
| 71 | 20240111 | 174400 | 24012179600 | 39750 | 39750 | 39750 | 39750 | 0 |
| 72 | 20240111 | 174300 | 24012179600 | 39750 | 39750 | 39750 | 39750 | 0 |
| 73 | 20240111 | 174200 | 24012179600 | 39750 | 39750 | 39750 | 39750 | 0 |
| 74 | 20240111 | 174100 | 24012179600 | 39750 | 39750 | 39750 | 39750 | 0 |
| 75 | 20240111 | 174000 | 24012179600 | 39750 | 39750 | 39750 | 39750 | 0 |
| 76 | 20240111 | 173900 | 24012179600 | 39750 | 39750 | 39750 | 39750 | 0 |
| 77 | 20240111 | 173800 | 24012179600 | 39750 | 39750 | 39750 | 39750 | 0 |
| 78 | 20240111 | 173700 | 24012179600 | 39750 | 39750 | 39750 | 39750 | 0 |
| 79 | 20240111 | 173600 | 24012179600 | 39750 | 39750 | 39750 | 39750 | 0 |
| 80 | 20240111 | 173500 | 24012179600 | 39750 | 39750 | 39750 | 39750 | 0 |
| 81 | 20240111 | 173400 | 24012179600 | 39750 | 39750 | 39750 | 39750 | 0 |
| 82 | 20240111 | 173300 | 24012179600 | 39750 | 39750 | 39750 | 39750 | 0 |
| 83 | 20240111 | 173200 | 24012179600 | 39750 | 39750 | 39750 | 39750 | 0 |
| 84 | 20240111 | 173100 | 24012179600 | 39750 | 39750 | 39750 | 39750 | 0 |
| 85 | 20240111 | 173000 | 24012179600 | 39750 | 39750 | 39750 | 39750 | 0 |
| 86 | 20240111 | 172900 | 24012179600 | 39750 | 39750 | 39750 | 39750 | 0 |
| 87 | 20240111 | 172800 | 24012179600 | 39750 | 39750 | 39750 | 39750 | 0 |
| 88 | 20240111 | 172700 | 24012179600 | 39750 | 39750 | 39750 | 39750 | 0 |
| 89 | 20240111 | 172600 | 24012179600 | 39750 | 39750 | 39750 | 39750 | 0 |
| 90 | 20240111 | 172500 | 24012179600 | 39750 | 39750 | 39750 | 39750 | 0 |
| 91 | 20240111 | 172400 | 24012179600 | 39750 | 39750 | 39750 | 39750 | 0 |
| 92 | 20240111 | 172300 | 24012179600 | 39750 | 39750 | 39750 | 39750 | 33540 |
| 93 | 20240111 | 172200 | 24012179600 | 39750 | 39750 | 39750 | 39750 | 0 |
| 94 | 20240111 | 172100 | 24012179600 | 39750 | 39750 | 39750 | 39750 | 0 |
| 95 | 20240111 | 172000 | 24012179600 | 39750 | 39750 | 39750 | 39750 | 0 |
| 96 | 20240111 | 171900 | 24012179600 | 39750 | 39750 | 39750 | 39750 | 0 |
| 97 | 20240111 | 171800 | 24012179600 | 39750 | 39750 | 39750 | 39750 | 0 |
| 98 | 20240111 | 171700 | 24012179600 | 39750 | 39750 | 39750 | 39750 | 0 |
| 99 | 20240111 | 171600 | 24012179600 | 39750 | 39750 | 39750 | 39750 | 0 |
| 100 | 20240111 | 171500 | 24012179600 | 39750 | 39750 | 39750 | 39750 | 0 |
| 101 | 20240111 | 171400 | 24012179600 | 39750 | 39750 | 39750 | 39750 | 0 |
| 102 | 20240111 | 171300 | 24012179600 | 39750 | 39750 | 39750 | 39750 | 0 |
| 103 | 20240111 | 171200 | 24012179600 | 39750 | 39750 | 39750 | 39750 | 0 |
| 104 | 20240111 | 171100 | 24012179600 | 39750 | 39750 | 39750 | 39750 | 0 |
| 105 | 20240111 | 171000 | 24012179600 | 39750 | 39750 | 39750 | 39750 | 0 |
| 106 | 20240111 | 170900 | 24012179600 | 39750 | 39750 | 39750 | 39750 | 0 |
| 107 | 20240111 | 170800 | 24012179600 | 39750 | 39750 | 39750 | 39750 | 0 |
| 108 | 20240111 | 170700 | 24012179600 | 39750 | 39750 | 39750 | 39750 | 0 |
| 109 | 20240111 | 170600 | 24012179600 | 39750 | 39750 | 39750 | 39750 | 0 |
| 110 | 20240111 | 170500 | 24012179600 | 39750 | 39750 | 39750 | 39750 | 0 |
| 111 | 20240111 | 170400 | 24012179600 | 39750 | 39750 | 39750 | 39750 | 0 |
| 112 | 20240111 | 170300 | 24012179600 | 39750 | 39750 | 39750 | 39750 | 0 |
| 113 | 20240111 | 170200 | 24012179600 | 39750 | 39750 | 39750 | 39750 | 0 |
| 114 | 20240111 | 170100 | 24012179600 | 39750 | 39750 | 39750 | 39750 | 0 |
| 115 | 20240111 | 170000 | 24012179600 | 39750 | 39750 | 39750 | 39750 | 0 |
| 116 | 20240111 | 165900 | 24012179600 | 39750 | 39750 | 39750 | 39750 | 0 |
| 117 | 20240111 | 165800 | 24012179600 | 39750 | 39750 | 39750 | 39750 | 0 |
| 118 | 20240111 | 165700 | 24012179600 | 39750 | 39750 | 39750 | 39750 | 0 |
| 119 | 20240111 | 165600 | 24012179600 | 39750 | 39750 | 39750 | 39750 | 0 |
| 120 | 20240111 | 165500 | 24012179600 | 39750 | 39750 | 39750 | 39750 | 0 |
| 121 | 20240111 | 165400 | 24012179600 | 39750 | 39750 | 39750 | 39750 | 0 |
| 122 | 20240111 | 165300 | 24012179600 | 39750 | 39750 | 39750 | 39750 | 33540 |
| 123 | 20240111 | 165200 | 24012179600 | 39750 | 39750 | 39750 | 39750 | 0 |
| 124 | 20240111 | 165100 | 24012179600 | 39750 | 39750 | 39750 | 39750 | 0 |
| 125 | 20240111 | 165000 | 24012179600 | 39750 | 39750 | 39750 | 39750 | 0 |
| 126 | 20240111 | 164900 | 24012179600 | 39750 | 39750 | 39750 | 39750 | 0 |
| 127 | 20240111 | 164800 | 24012179600 | 39750 | 39750 | 39750 | 39750 | 0 |
| 128 | 20240111 | 164700 | 24012179600 | 39750 | 39750 | 39750 | 39750 | 0 |
| 129 | 20240111 | 164600 | 24012179600 | 39750 | 39750 | 39750 | 39750 | 0 |
| 130 | 20240111 | 164500 | 24012179600 | 39750 | 39750 | 39750 | 39750 | 0 |
| 131 | 20240111 | 164400 | 24012179600 | 39750 | 39750 | 39750 | 39750 | 0 |
| 132 | 20240111 | 164300 | 24012179600 | 39750 | 39750 | 39750 | 39750 | 0 |
| 133 | 20240111 | 164200 | 24012179600 | 39750 | 39750 | 39750 | 39750 | 0 |
| 134 | 20240111 | 164100 | 24012179600 | 39750 | 39750 | 39750 | 39750 | 0 |
| 135 | 20240111 | 164000 | 24012179600 | 39750 | 39750 | 39750 | 39750 | 0 |
| 136 | 20240111 | 163900 | 24012179600 | 39750 | 39750 | 39750 | 39750 | 0 |
| 137 | 20240111 | 163800 | 24012179600 | 39750 | 39750 | 39750 | 39750 | 0 |
| 138 | 20240111 | 163700 | 24012179600 | 39750 | 39750 | 39750 | 39750 | 0 |
| 139 | 20240111 | 163600 | 24012179600 | 39750 | 39750 | 39750 | 39750 | 0 |
| 140 | 20240111 | 163500 | 24012179600 | 39750 | 39750 | 39750 | 39750 | 0 |
| 141 | 20240111 | 163400 | 24012179600 | 39750 | 39750 | 39750 | 39750 | 0 |
| 142 | 20240111 | 163300 | 24012179600 | 39750 | 39750 | 39750 | 39750 | 0 |
| 143 | 20240111 | 163200 | 24012179600 | 39750 | 39750 | 39750 | 39750 | 0 |
| 144 | 20240111 | 163100 | 24012179600 | 39750 | 39750 | 39750 | 39750 | 0 |
| 145 | 20240111 | 163000 | 24012179600 | 39750 | 39750 | 39750 | 39750 | 0 |
| 146 | 20240111 | 162900 | 24012179600 | 39750 | 39750 | 39750 | 39750 | 0 |
| 147 | 20240111 | 162800 | 24012179600 | 39750 | 39750 | 39750 | 39750 | 0 |
| 148 | 20240111 | 162700 | 24012179600 | 39750 | 39750 | 39750 | 39750 | 0 |
| 149 | 20240111 | 162600 | 24012179600 | 39750 | 39750 | 39750 | 39750 | 0 |
| 150 | 20240111 | 162500 | 24012179600 | 39750 | 39750 | 39750 | 39750 | 0 |
| 151 | 20240111 | 162400 | 24012179600 | 39750 | 39750 | 39750 | 39750 | 0 |
| 152 | 20240111 | 162300 | 24012179600 | 39750 | 39750 | 39750 | 39750 | 33540 |
| 153 | 20240111 | 162200 | 24012179600 | 39750 | 39750 | 39750 | 39750 | 0 |
| 154 | 20240111 | 162100 | 24012179600 | 39750 | 39750 | 39750 | 39750 | 0 |
| 155 | 20240111 | 162000 | 24012179600 | 39750 | 39750 | 39750 | 39750 | 0 |
| 156 | 20240111 | 161900 | 24012179600 | 39750 | 39750 | 39750 | 39750 | 0 |
| 157 | 20240111 | 161800 | 24012179600 | 39750 | 39750 | 39750 | 39750 | 0 |
| 158 | 20240111 | 161700 | 24012179600 | 39750 | 39750 | 39750 | 39750 | 0 |
| 159 | 20240111 | 161600 | 24012179600 | 39750 | 39750 | 39750 | 39750 | 0 |
| 160 | 20240111 | 161500 | 24012179600 | 39750 | 39750 | 39750 | 39750 | 0 |
| 161 | 20240111 | 161400 | 24012179600 | 39750 | 39750 | 39750 | 39750 | 0 |
| 162 | 20240111 | 161300 | 24012179600 | 39750 | 39750 | 39750 | 39750 | 0 |
| 163 | 20240111 | 161200 | 24012179600 | 39750 | 39750 | 39750 | 39750 | 0 |
| 164 | 20240111 | 161100 | 24012179600 | 39750 | 39750 | 39750 | 39750 | 0 |
| 165 | 20240111 | 161000 | 24012179600 | 39750 | 39750 | 39750 | 39750 | 0 |
| 166 | 20240111 | 160900 | 24012179600 | 39750 | 39750 | 39750 | 39750 | 0 |
| 167 | 20240111 | 160800 | 24012179600 | 39750 | 39750 | 39750 | 39750 | 0 |
| 168 | 20240111 | 160700 | 24012179600 | 39750 | 39750 | 39750 | 39750 | 0 |
| 169 | 20240111 | 160600 | 24012179600 | 39750 | 39750 | 39750 | 39750 | 0 |
| 170 | 20240111 | 160500 | 24012179600 | 39750 | 39750 | 39750 | 39750 | 0 |
| 171 | 20240111 | 160400 | 24012179600 | 39750 | 39750 | 39750 | 39750 | 0 |
| 172 | 20240111 | 160300 | 24012179600 | 39750 | 39750 | 39750 | 39750 | 0 |
| 173 | 20240111 | 160200 | 24012179600 | 39750 | 39750 | 39750 | 39750 | 0 |
| 174 | 20240111 | 160100 | 24012179600 | 39750 | 39750 | 39750 | 39750 | 0 |
| 175 | 20240111 | 160000 | 24012179600 | 39750 | 39750 | 39750 | 39750 | 0 |
| 176 | 20240111 | 155900 | 24012179600 | 39750 | 39750 | 39750 | 39750 | 0 |
| 177 | 20240111 | 155800 | 24012179600 | 39750 | 39750 | 39750 | 39750 | 0 |
| 178 | 20240111 | 155700 | 24012179600 | 39750 | 39750 | 39750 | 39750 | 0 |
| 179 | 20240111 | 155600 | 24012179600 | 39750 | 39750 | 39750 | 39750 | 0 |
| 180 | 20240111 | 155500 | 24012179600 | 39750 | 39750 | 39750 | 39750 | 0 |
| 181 | 20240111 | 155400 | 24012179600 | 39750 | 39750 | 39750 | 39750 | 0 |
| 182 | 20240111 | 155300 | 24012179600 | 39750 | 39750 | 39750 | 39750 | 33540 |
| 183 | 20240111 | 155200 | 24012179600 | 39750 | 39750 | 39750 | 39750 | 0 |
| 184 | 20240111 | 155100 | 24012179600 | 39750 | 39750 | 39750 | 39750 | 0 |
| 185 | 20240111 | 155000 | 24012179600 | 39750 | 39750 | 39750 | 39750 | 0 |
| 186 | 20240111 | 154900 | 24012179600 | 39750 | 39750 | 39750 | 39750 | 0 |
| 187 | 20240111 | 154800 | 24012179600 | 39750 | 39750 | 39750 | 39750 | 0 |
| 188 | 20240111 | 154700 | 24012179600 | 39750 | 39750 | 39750 | 39750 | 0 |
| 189 | 20240111 | 154600 | 24012179600 | 39750 | 39750 | 39750 | 39750 | 0 |
| 190 | 20240111 | 154500 | 24012179600 | 39750 | 39750 | 39750 | 39750 | 0 |
| 191 | 20240111 | 154400 | 24012179600 | 39750 | 39750 | 39750 | 39750 | 0 |
| 192 | 20240111 | 154300 | 24012179600 | 39750 | 39750 | 39750 | 39750 | 0 |
| 193 | 20240111 | 154200 | 24012179600 | 39750 | 39750 | 39750 | 39750 | 0 |
| 194 | 20240111 | 154100 | 24012179600 | 39750 | 39750 | 39750 | 39750 | 0 |
| 195 | 20240111 | 154000 | 24012179600 | 39750 | 39750 | 39750 | 39750 | 0 |
| 196 | 20240111 | 153900 | 24012179600 | 39750 | 39750 | 39750 | 39750 | 0 |
| 197 | 20240111 | 153800 | 24012179600 | 39750 | 39750 | 39750 | 39750 | 0 |
| 198 | 20240111 | 153700 | 24012179600 | 39750 | 39750 | 39750 | 39750 | 0 |
| 199 | 20240111 | 153600 | 24012179600 | 39750 | 39750 | 39750 | 39750 | 0 |
| 200 | 20240111 | 153500 | 24012179600 | 39750 | 39750 | 39750 | 39750 | 0 |
| 201 | 20240111 | 153400 | 24012179600 | 39750 | 39750 | 39750 | 39750 | 0 |
| 202 | 20240111 | 153300 | 24012179600 | 39750 | 39750 | 39750 | 39750 | 0 |
| 203 | 20240111 | 153200 | 24012179600 | 39750 | 39750 | 39750 | 39750 | 0 |
| 204 | 20240111 | 153100 | 24012179600 | 39750 | 39750 | 39750 | 39750 | 0 |
| 205 | 20240111 | 153000 | 24012179600 | 39750 | 39750 | 39750 | 39750 | 33540 |
| 206 | 20240111 | 152900 | 22678964600 | 39950 | 39950 | 39950 | 39950 | 0 |
| 207 | 20240111 | 152800 | 22678964600 | 39950 | 39950 | 39950 | 39950 | 0 |
| 208 | 20240111 | 152700 | 22678964600 | 39950 | 39950 | 39950 | 39950 | 0 |
| 209 | 20240111 | 152600 | 22678964600 | 39950 | 39950 | 39950 | 39950 | 0 |
| 210 | 20240111 | 152500 | 22678964600 | 39950 | 39950 | 39950 | 39950 | 0 |
| 211 | 20240111 | 152400 | 22678964600 | 39950 | 39950 | 39950 | 39950 | 0 |
| 212 | 20240111 | 152300 | 22678964600 | 39950 | 39950 | 39950 | 39950 | 0 |
| 213 | 20240111 | 152200 | 22678964600 | 39950 | 39950 | 39950 | 39950 | 0 |
| 214 | 20240111 | 152100 | 22678964600 | 39950 | 39950 | 39950 | 39950 | 0 |
| 215 | 20240111 | 152000 | 22678964600 | 39950 | 39950 | 39950 | 39950 | 0 |
| 216 | 20240111 | 151900 | 22678964600 | 39950 | 39950 | 40000 | 39900 | 1011 |
| 217 | 20240111 | 151800 | 22638597200 | 39900 | 39900 | 39950 | 39900 | 600 |
| 218 | 20240111 | 151700 | 22614652600 | 39900 | 40000 | 40000 | 39900 | 1281 |
| 219 | 20240111 | 151600 | 22563467750 | 40000 | 40000 | 40000 | 39950 | 908 |
| 220 | 20240111 | 151500 | 22527150800 | 40000 | 40000 | 40050 | 39950 | 937 |
| 221 | 20240111 | 151400 | 22489669800 | 40000 | 40050 | 40100 | 40000 | 1503 |
| 222 | 20240111 | 151300 | 22429480300 | 40050 | 40000 | 40100 | 40000 | 561 |
| 223 | 20240111 | 151200 | 22407011200 | 40000 | 40050 | 40100 | 39950 | 1157 |
| 224 | 20240111 | 151100 | 22360690100 | 40000 | 40000 | 40150 | 39950 | 8210 |
| 225 | 20240111 | 151000 | 22031650900 | 40000 | 39900 | 40000 | 39900 | 2675 |
| 226 | 20240111 | 150900 | 21924790300 | 39950 | 39900 | 39950 | 39800 | 3332 |
| 227 | 20240111 | 150800 | 21792068250 | 39900 | 39850 | 39900 | 39800 | 1841 |
| 228 | 20240111 | 150700 | 21718689450 | 39900 | 39900 | 39900 | 39850 | 819 |
| 229 | 20240111 | 150600 | 21686044950 | 39900 | 39950 | 39950 | 39850 | 2113 |
| 230 | 20240111 | 150500 | 21601763200 | 39900 | 39900 | 39950 | 39900 | 1355 |
| 231 | 20240111 | 150400 | 21547673200 | 39900 | 39950 | 39950 | 39900 | 559 |
| 232 | 20240111 | 150300 | 21525348800 | 39950 | 39900 | 39950 | 39900 | 828 |
| 233 | 20240111 | 150200 | 21492292800 | 39950 | 39900 | 39950 | 39900 | 911 |
| 234 | 20240111 | 150100 | 21455939150 | 39900 | 39950 | 39950 | 39850 | 471 |
| 235 | 20240111 | 150000 | 21437148100 | 39950 | 39850 | 39950 | 39750 | 2782 |
| 236 | 20240111 | 145900 | 21326170700 | 39900 | 39900 | 39950 | 39850 | 551 |
| 237 | 20240111 | 145800 | 21304169250 | 39950 | 39950 | 39950 | 39900 | 1267 |
| 238 | 20240111 | 145700 | 21253606600 | 39900 | 39950 | 39950 | 39850 | 1698 |
| 239 | 20240111 | 145600 | 21185847250 | 39950 | 39900 | 39950 | 39850 | 1533 |
| 240 | 20240111 | 145500 | 21124710650 | 39900 | 40000 | 40000 | 39900 | 1992 |
| 241 | 20240111 | 145400 | 21045161900 | 40000 | 40000 | 40000 | 39950 | 787 |
| 242 | 20240111 | 145300 | 21013686550 | 40000 | 39950 | 40000 | 39950 | 1112 |
| 243 | 20240111 | 145200 | 20969217150 | 40000 | 39950 | 40000 | 39900 | 841 |
| 244 | 20240111 | 145100 | 20935615000 | 39950 | 40000 | 40000 | 39900 | 949 |
| 245 | 20240111 | 145000 | 20897703550 | 40000 | 39950 | 40000 | 39900 | 697 |
| 246 | 20240111 | 144900 | 20869846750 | 39950 | 40000 | 40050 | 39950 | 1082 |
| 247 | 20240111 | 144800 | 20826593300 | 40000 | 40050 | 40050 | 39950 | 2363 |
| 248 | 20240111 | 144700 | 20732087500 | 40050 | 40000 | 40050 | 40000 | 779 |
| 249 | 20240111 | 144600 | 20700898450 | 40000 | 40000 | 40050 | 39950 | 2179 |
| 250 | 20240111 | 144500 | 20613777750 | 40000 | 40050 | 40100 | 39950 | 2701 |
| 251 | 20240111 | 144400 | 20505752650 | 40050 | 40000 | 40100 | 40000 | 916 |
| 252 | 20240111 | 144300 | 20469072550 | 40050 | 40050 | 40100 | 40000 | 1058 |
| 253 | 20240111 | 144200 | 20426697650 | 40050 | 40100 | 40100 | 40000 | 1076 |
| 254 | 20240111 | 144100 | 20383601000 | 40000 | 40050 | 40100 | 40000 | 1238 |
| 255 | 20240111 | 144000 | 20333983600 | 40050 | 40050 | 40100 | 40000 | 882 |
| 256 | 20240111 | 143900 | 20298656450 | 40050 | 40050 | 40050 | 39950 | 707 |
| 257 | 20240111 | 143800 | 20270351500 | 40000 | 40050 | 40050 | 39950 | 935 |
| 258 | 20240111 | 143700 | 20232930500 | 40050 | 40050 | 40050 | 40000 | 840 |
| 259 | 20240111 | 143600 | 20199301550 | 40050 | 40050 | 40050 | 40000 | 1437 |
| 260 | 20240111 | 143500 | 20141796850 | 40050 | 40100 | 40100 | 40000 | 1112 |
| 261 | 20240111 | 143400 | 20097271250 | 40050 | 40100 | 40100 | 40000 | 2425 |
| 262 | 20240111 | 143300 | 20000150150 | 40100 | 40100 | 40150 | 40050 | 3010 |
| 263 | 20240111 | 143200 | 19879434800 | 40150 | 40100 | 40150 | 40100 | 1151 |
| 264 | 20240111 | 143100 | 19833257200 | 40100 | 40150 | 40150 | 40050 | 1702 |
| 265 | 20240111 | 143000 | 19765005700 | 40150 | 40100 | 40150 | 40100 | 1444 |
| 266 | 20240111 | 142900 | 19707072150 | 40150 | 40050 | 40150 | 40050 | 3132 |
| 267 | 20240111 | 142800 | 19581440750 | 40050 | 40050 | 40100 | 40050 | 3432 |
| 268 | 20240111 | 142700 | 19443828100 | 40050 | 40050 | 40050 | 40000 | 3462 |
| 269 | 20240111 | 142600 | 19305183400 | 40050 | 39950 | 40050 | 39950 | 3451 |
| 270 | 20240111 | 142500 | 19167162500 | 39950 | 39950 | 40000 | 39900 | 4894 |
| 271 | 20240111 | 142400 | 18971623400 | 39950 | 39950 | 39950 | 39900 | 399 |
| 272 | 20240111 | 142300 | 18955685650 | 39950 | 39900 | 39950 | 39850 | 672 |
| 273 | 20240111 | 142200 | 18928874750 | 39900 | 39900 | 39900 | 39800 | 702 |
| 274 | 20240111 | 142100 | 18900877450 | 39900 | 39900 | 39900 | 39850 | 583 |
| 275 | 20240111 | 142000 | 18877620150 | 39900 | 39900 | 39900 | 39800 | 2617 |
| 276 | 20240111 | 141900 | 18773311750 | 39900 | 39900 | 39900 | 39850 | 691 |
| 277 | 20240111 | 141800 | 18745743400 | 39900 | 39900 | 39900 | 39850 | 446 |
| 278 | 20240111 | 141700 | 18727957250 | 39900 | 39850 | 39900 | 39850 | 534 |
| 279 | 20240111 | 141600 | 18706654950 | 39900 | 39900 | 39900 | 39750 | 671 |
| 280 | 20240111 | 141500 | 18679898700 | 39900 | 39850 | 39900 | 39800 | 530 |
| 281 | 20240111 | 141400 | 18658775000 | 39850 | 39850 | 39900 | 39800 | 850 |
| 282 | 20240111 | 141300 | 18624902450 | 39900 | 39900 | 39900 | 39800 | 755 |
| 283 | 20240111 | 141200 | 18594810450 | 39850 | 39900 | 39900 | 39800 | 491 |
| 284 | 20240111 | 141100 | 18575222850 | 39900 | 39900 | 39900 | 39850 | 748 |
| 285 | 20240111 | 141000 | 18545384400 | 39900 | 39900 | 39900 | 39850 | 1510 |
| 286 | 20240111 | 140900 | 18485140800 | 39900 | 39900 | 39900 | 39850 | 563 |
| 287 | 20240111 | 140800 | 18462684100 | 39900 | 39900 | 39900 | 39850 | 527 |
| 288 | 20240111 | 140700 | 18441664650 | 39850 | 39900 | 39900 | 39700 | 1374 |
| 289 | 20240111 | 140600 | 18386948050 | 39900 | 39850 | 39900 | 39800 | 1614 |
| 290 | 20240111 | 140500 | 18322600350 | 39850 | 39800 | 39850 | 39800 | 1228 |
| 291 | 20240111 | 140400 | 18273684900 | 39750 | 39800 | 39800 | 39750 | 723 |
| 292 | 20240111 | 140300 | 18244915200 | 39800 | 39850 | 39850 | 39750 | 725 |
| 293 | 20240111 | 140200 | 18216060550 | 39850 | 39800 | 39850 | 39750 | 550 |
| 294 | 20240111 | 140100 | 18194161500 | 39850 | 39850 | 39850 | 39800 | 644 |
| 295 | 20240111 | 140000 | 18168510550 | 39800 | 39850 | 39850 | 39800 | 355 |
| 296 | 20240111 | 135900 | 18154365500 | 39850 | 39800 | 39850 | 39750 | 2007 |
| 297 | 20240111 | 135800 | 18074484200 | 39800 | 39750 | 39800 | 39650 | 794 |
| 298 | 20240111 | 135700 | 18042905400 | 39800 | 39750 | 39800 | 39750 | 365 |
| 299 | 20240111 | 135600 | 18028379900 | 39800 | 39800 | 39800 | 39700 | 567 |
| 300 | 20240111 | 135500 | 18005829200 | 39800 | 39750 | 39800 | 39700 | 408 |
| 301 | 20240111 | 135400 | 17989604700 | 39800 | 39800 | 39800 | 39700 | 610 |
| 302 | 20240111 | 135300 | 17965338250 | 39800 | 39700 | 39800 | 39700 | 738 |
| 303 | 20240111 | 135200 | 17936020050 | 39700 | 39700 | 39750 | 39650 | 1217 |
| 304 | 20240111 | 135100 | 17887717050 | 39700 | 39700 | 39700 | 39550 | 2552 |
| 305 | 20240111 | 135000 | 17786605850 | 39750 | 39750 | 39800 | 39700 | 1023 |
| 306 | 20240111 | 134900 | 17745956400 | 39800 | 39850 | 39850 | 39750 | 1731 |
| 307 | 20240111 | 134800 | 17677055600 | 39850 | 39850 | 39850 | 39800 | 1509 |
| 308 | 20240111 | 134700 | 17616981300 | 39850 | 39850 | 39850 | 39800 | 2759 |
| 309 | 20240111 | 134600 | 17507148700 | 39850 | 39800 | 39850 | 39750 | 1078 |
| 310 | 20240111 | 134500 | 17464235400 | 39750 | 39800 | 39800 | 39750 | 505 |
| 311 | 20240111 | 134400 | 17444141700 | 39800 | 39700 | 39800 | 39700 | 3086 |
| 312 | 20240111 | 134300 | 17321340650 | 39700 | 39800 | 39800 | 39700 | 773 |
| 313 | 20240111 | 134200 | 17290586650 | 39800 | 39750 | 39800 | 39700 | 752 |
| 314 | 20240111 | 134100 | 17260681300 | 39800 | 39800 | 39850 | 39750 | 558 |
| 315 | 20240111 | 134000 | 17238461300 | 39850 | 39900 | 39900 | 39800 | 651 |
| 316 | 20240111 | 133900 | 17212531950 | 39900 | 39900 | 39900 | 39750 | 627 |
| 317 | 20240111 | 133800 | 17187564450 | 39900 | 39900 | 39900 | 39800 | 1085 |
| 318 | 20240111 | 133700 | 17144300800 | 39850 | 39800 | 39900 | 39800 | 649 |
| 319 | 20240111 | 133600 | 17118432250 | 39800 | 39850 | 39900 | 39800 | 2137 |
| 320 | 20240111 | 133500 | 17033294550 | 39800 | 39900 | 39950 | 39800 | 1931 |
| 321 | 20240111 | 133400 | 16956298500 | 39900 | 39950 | 39950 | 39900 | 701 |
| 322 | 20240111 | 133300 | 16928311900 | 39950 | 40000 | 40000 | 39900 | 555 |
| 323 | 20240111 | 133200 | 16906133850 | 40000 | 40000 | 40000 | 39900 | 2026 |
| 324 | 20240111 | 133100 | 16825117250 | 40000 | 39900 | 40000 | 39850 | 2605 |
| 325 | 20240111 | 133000 | 16721084250 | 39900 | 39900 | 39900 | 39850 | 768 |
| 326 | 20240111 | 132900 | 16690465150 | 39900 | 39950 | 39950 | 39850 | 613 |
| 327 | 20240111 | 132800 | 16665989400 | 39950 | 40050 | 40100 | 39950 | 6519 |
| 328 | 20240111 | 132700 | 16405123350 | 40000 | 40050 | 40050 | 40000 | 2316 |
| 329 | 20240111 | 132600 | 16312374650 | 40050 | 39950 | 40050 | 39950 | 3370 |
| 330 | 20240111 | 132500 | 16177514050 | 39950 | 40000 | 40000 | 39950 | 1274 |
| 331 | 20240111 | 132400 | 16126559800 | 40000 | 40000 | 40000 | 39950 | 2606 |
| 332 | 20240111 | 132300 | 16022323700 | 40000 | 39900 | 40000 | 39850 | 4936 |
| 333 | 20240111 | 132200 | 15825155200 | 39900 | 39900 | 39900 | 39850 | 903 |
| 334 | 20240111 | 132100 | 15789130450 | 39900 | 39850 | 39900 | 39850 | 897 |
| 335 | 20240111 | 132000 | 15753361900 | 39850 | 39850 | 39900 | 39850 | 678 |
| 336 | 20240111 | 131900 | 15726322450 | 39850 | 39850 | 39900 | 39800 | 1612 |
| 337 | 20240111 | 131800 | 15662083950 | 39850 | 39750 | 39900 | 39700 | 7010 |
| 338 | 20240111 | 131700 | 15383119500 | 39750 | 39700 | 39750 | 39650 | 655 |
| 339 | 20240111 | 131600 | 15357106500 | 39750 | 39700 | 39750 | 39700 | 868 |
| 340 | 20240111 | 131500 | 15322632600 | 39700 | 39650 | 39750 | 39650 | 1379 |
| 341 | 20240111 | 131400 | 15267878550 | 39650 | 39700 | 39700 | 39600 | 547 |
| 342 | 20240111 | 131300 | 15246176850 | 39700 | 39650 | 39700 | 39650 | 422 |
| 343 | 20240111 | 131200 | 15229428600 | 39650 | 39700 | 39700 | 39650 | 287 |
| 344 | 20240111 | 131100 | 15218040000 | 39700 | 39700 | 39700 | 39600 | 3649 |
| 345 | 20240111 | 131000 | 15073477400 | 39650 | 39650 | 39700 | 39650 | 613 |
| 346 | 20240111 | 130900 | 15049155650 | 39700 | 39650 | 39700 | 39650 | 216 |
| 347 | 20240111 | 130800 | 15040587250 | 39700 | 39700 | 39700 | 39650 | 502 |
| 348 | 20240111 | 130700 | 15020662250 | 39700 | 39700 | 39700 | 39650 | 431 |
| 349 | 20240111 | 130600 | 15003558000 | 39650 | 39650 | 39700 | 39650 | 737 |
| 350 | 20240111 | 130500 | 14974318000 | 39700 | 39650 | 39700 | 39600 | 384 |
| 351 | 20240111 | 130400 | 14959079400 | 39650 | 39700 | 39700 | 39600 | 592 |
| 352 | 20240111 | 130300 | 14935599700 | 39700 | 39700 | 39700 | 39600 | 845 |
| 353 | 20240111 | 130200 | 14902098700 | 39700 | 39700 | 39700 | 39650 | 828 |
| 354 | 20240111 | 130100 | 14869248200 | 39700 | 39700 | 39700 | 39650 | 443 |
| 355 | 20240111 | 130000 | 14851664050 | 39700 | 39700 | 39700 | 39650 | 468 |
| 356 | 20240111 | 125900 | 14833090100 | 39700 | 39650 | 39700 | 39600 | 804 |
| 357 | 20240111 | 125800 | 14801192100 | 39700 | 39600 | 39700 | 39550 | 460 |
| 358 | 20240111 | 125700 | 14782936050 | 39600 | 39600 | 39700 | 39600 | 400 |
| 359 | 20240111 | 125600 | 14767075200 | 39700 | 39650 | 39700 | 39550 | 435 |
| 360 | 20240111 | 125500 | 14749836000 | 39650 | 39650 | 39700 | 39600 | 1502 |
| 361 | 20240111 | 125400 | 14690260350 | 39600 | 39600 | 39700 | 39500 | 1210 |
| 362 | 20240111 | 125300 | 14642379450 | 39600 | 39600 | 39650 | 39550 | 1027 |
| 363 | 20240111 | 125200 | 14601689050 | 39600 | 39650 | 39650 | 39600 | 409 |
| 364 | 20240111 | 125100 | 14585480400 | 39650 | 39700 | 39700 | 39600 | 416 |
| 365 | 20240111 | 125000 | 14568977500 | 39700 | 39650 | 39700 | 39650 | 441 |
| 366 | 20240111 | 124900 | 14551470950 | 39650 | 39600 | 39700 | 39600 | 323 |
| 367 | 20240111 | 124800 | 14538660100 | 39650 | 39750 | 39750 | 39600 | 552 |
| 368 | 20240111 | 124700 | 14516747300 | 39700 | 39700 | 39750 | 39650 | 338 |
| 369 | 20240111 | 124600 | 14503330600 | 39700 | 39700 | 39800 | 39550 | 3440 |
| 370 | 20240111 | 124500 | 14367035700 | 39700 | 39750 | 39800 | 39700 | 908 |
| 371 | 20240111 | 124400 | 14330964200 | 39750 | 39750 | 39800 | 39750 | 277 |
| 372 | 20240111 | 124300 | 14319945700 | 39700 | 39850 | 39850 | 39700 | 433 |
| 373 | 20240111 | 124200 | 14302717900 | 39850 | 39750 | 39850 | 39750 | 437 |
| 374 | 20240111 | 124100 | 14285331800 | 39750 | 39800 | 39800 | 39750 | 397 |
| 375 | 20240111 | 124000 | 14269533300 | 39800 | 39700 | 39800 | 39700 | 283 |
| 376 | 20240111 | 123900 | 14258279100 | 39750 | 39800 | 39800 | 39700 | 338 |
| 377 | 20240111 | 123800 | 14244829000 | 39850 | 39800 | 39850 | 39750 | 541 |
| 378 | 20240111 | 123700 | 14223286350 | 39800 | 39800 | 39850 | 39750 | 584 |
| 379 | 20240111 | 123600 | 14200044650 | 39800 | 39800 | 39800 | 39750 | 326 |
| 380 | 20240111 | 123500 | 14187074750 | 39800 | 39750 | 39800 | 39700 | 673 |
| 381 | 20240111 | 123400 | 14160329650 | 39800 | 39750 | 39800 | 39750 | 652 |
| 382 | 20240111 | 123300 | 14134389350 | 39750 | 39800 | 39800 | 39700 | 596 |
| 383 | 20240111 | 123200 | 14110680050 | 39750 | 39800 | 39800 | 39750 | 470 |
| 384 | 20240111 | 123100 | 14091984750 | 39800 | 39750 | 39800 | 39700 | 405 |
| 385 | 20240111 | 123000 | 14075870900 | 39700 | 39750 | 39800 | 39700 | 683 |
| 386 | 20240111 | 122900 | 14048732250 | 39800 | 39750 | 39800 | 39700 | 353 |
| 387 | 20240111 | 122800 | 14034701350 | 39750 | 39750 | 39800 | 39650 | 446 |
| 388 | 20240111 | 122700 | 14016972450 | 39750 | 39700 | 39800 | 39700 | 316 |
| 389 | 20240111 | 122600 | 14004407800 | 39750 | 39750 | 39800 | 39700 | 320 |
| 390 | 20240111 | 122500 | 13991687400 | 39700 | 39750 | 39750 | 39650 | 577 |
| 391 | 20240111 | 122400 | 13968762350 | 39750 | 39750 | 39800 | 39700 | 423 |
| 392 | 20240111 | 122300 | 13951954650 | 39700 | 39700 | 39750 | 39700 | 557 |
| 393 | 20240111 | 122200 | 13929819150 | 39700 | 39750 | 39800 | 39650 | 609 |
| 394 | 20240111 | 122100 | 13905640000 | 39750 | 39800 | 39800 | 39700 | 458 |
| 395 | 20240111 | 122000 | 13887432050 | 39750 | 39700 | 39800 | 39700 | 656 |
| 396 | 20240111 | 121900 | 13861344500 | 39750 | 39750 | 39750 | 39650 | 1192 |
| 397 | 20240111 | 121800 | 13814040850 | 39650 | 39700 | 39750 | 39650 | 446 |
| 398 | 20240111 | 121700 | 13796331050 | 39700 | 39750 | 39750 | 39650 | 815 |
| 399 | 20240111 | 121600 | 13763974250 | 39750 | 39700 | 39750 | 39700 | 591 |
| 400 | 20240111 | 121500 | 13740493050 | 39650 | 39700 | 39750 | 39650 | 541 |
| 401 | 20240111 | 121400 | 13719008800 | 39700 | 39750 | 39750 | 39700 | 948 |
| 402 | 20240111 | 121300 | 13681339050 | 39750 | 39800 | 39800 | 39700 | 534 |
| 403 | 20240111 | 121200 | 13660111450 | 39800 | 39800 | 39800 | 39750 | 205 |
| 404 | 20240111 | 121100 | 13651956750 | 39750 | 39750 | 39800 | 39700 | 408 |
| 405 | 20240111 | 121000 | 13635725950 | 39750 | 39750 | 39800 | 39700 | 457 |
| 406 | 20240111 | 120900 | 13617545150 | 39700 | 39800 | 39800 | 39700 | 1985 |
| 407 | 20240111 | 120800 | 13538587950 | 39800 | 39850 | 39850 | 39800 | 578 |
| 408 | 20240111 | 120700 | 13515572000 | 39800 | 39850 | 39850 | 39800 | 838 |
| 409 | 20240111 | 120600 | 13482194300 | 39850 | 39800 | 39850 | 39750 | 897 |
| 410 | 20240111 | 120500 | 13446489300 | 39750 | 39800 | 39850 | 39750 | 733 |
| 411 | 20240111 | 120400 | 13417306500 | 39800 | 39750 | 39850 | 39750 | 1216 |
| 412 | 20240111 | 120300 | 13368912850 | 39750 | 39750 | 39800 | 39700 | 1108 |
| 413 | 20240111 | 120200 | 13324868500 | 39800 | 39800 | 39800 | 39750 | 1018 |
| 414 | 20240111 | 120100 | 13284381200 | 39800 | 39700 | 39800 | 39700 | 1216 |
| 415 | 20240111 | 120000 | 13236041600 | 39750 | 39750 | 39750 | 39650 | 1397 |
| 416 | 20240111 | 115900 | 13180560100 | 39750 | 39700 | 39750 | 39650 | 1224 |
| 417 | 20240111 | 115800 | 13131943600 | 39700 | 39700 | 39700 | 39650 | 1110 |
| 418 | 20240111 | 115700 | 13087878450 | 39700 | 39650 | 39700 | 39650 | 448 |
| 419 | 20240111 | 115600 | 13070099600 | 39700 | 39650 | 39700 | 39650 | 542 |
| 420 | 20240111 | 115500 | 13048590750 | 39700 | 39700 | 39750 | 39650 | 882 |
| 421 | 20240111 | 115400 | 13013571100 | 39750 | 39700 | 39750 | 39700 | 613 |
| 422 | 20240111 | 115300 | 12989216100 | 39750 | 39650 | 39750 | 39650 | 479 |
| 423 | 20240111 | 115200 | 12970199150 | 39700 | 39700 | 39750 | 39600 | 787 |
| 424 | 20240111 | 115100 | 12938954700 | 39750 | 39700 | 39750 | 39650 | 643 |
| 425 | 20240111 | 115000 | 12913429950 | 39650 | 39750 | 39750 | 39650 | 540 |
| 426 | 20240111 | 114900 | 12891980100 | 39750 | 39750 | 39750 | 39700 | 653 |
| 427 | 20240111 | 114800 | 12866043150 | 39700 | 39650 | 39750 | 39650 | 360 |
| 428 | 20240111 | 114700 | 12851761500 | 39650 | 39700 | 39750 | 39650 | 675 |
| 429 | 20240111 | 114600 | 12824944250 | 39700 | 39700 | 39750 | 39700 | 823 |
| 430 | 20240111 | 114500 | 12792258650 | 39750 | 39700 | 39750 | 39650 | 1912 |
| 431 | 20240111 | 114400 | 12716352100 | 39700 | 39650 | 39700 | 39650 | 392 |
| 432 | 20240111 | 114300 | 12700796400 | 39650 | 39650 | 39700 | 39600 | 411 |
| 433 | 20240111 | 114200 | 12684497900 | 39600 | 39650 | 39650 | 39600 | 894 |
| 434 | 20240111 | 114100 | 12649080950 | 39600 | 39650 | 39700 | 39600 | 502 |
| 435 | 20240111 | 114000 | 12629170250 | 39700 | 39650 | 39700 | 39650 | 525 |
| 436 | 20240111 | 113900 | 12608337700 | 39700 | 39650 | 39700 | 39600 | 313 |
| 437 | 20240111 | 113800 | 12595918850 | 39650 | 39650 | 39700 | 39600 | 1480 |
| 438 | 20240111 | 113700 | 12537227850 | 39600 | 39650 | 39650 | 39550 | 1548 |
| 439 | 20240111 | 113600 | 12475908800 | 39600 | 39650 | 39650 | 39600 | 345 |
| 440 | 20240111 | 113500 | 12462232700 | 39650 | 39600 | 39650 | 39550 | 1074 |
| 441 | 20240111 | 113400 | 12419687800 | 39550 | 39550 | 39650 | 39550 | 1836 |
| 442 | 20240111 | 113300 | 12346972950 | 39600 | 39600 | 39650 | 39550 | 479 |
| 443 | 20240111 | 113200 | 12327998600 | 39650 | 39550 | 39650 | 39550 | 345 |
| 444 | 20240111 | 113100 | 12314330050 | 39650 | 39650 | 39650 | 39550 | 573 |
| 445 | 20240111 | 113000 | 12291619950 | 39650 | 39650 | 39700 | 39600 | 1325 |
| 446 | 20240111 | 112900 | 12239140550 | 39600 | 39600 | 39700 | 39600 | 919 |
| 447 | 20240111 | 112800 | 12202699000 | 39600 | 39700 | 39700 | 39600 | 474 |
| 448 | 20240111 | 112700 | 12183902800 | 39700 | 39650 | 39700 | 39650 | 214 |
| 449 | 20240111 | 112600 | 12175410200 | 39650 | 39650 | 39700 | 39600 | 613 |
| 450 | 20240111 | 112500 | 12151112850 | 39650 | 39700 | 39700 | 39650 | 436 |
| 451 | 20240111 | 112400 | 12133809450 | 39700 | 39600 | 39700 | 39600 | 352 |
| 452 | 20240111 | 112300 | 12119848650 | 39600 | 39650 | 39700 | 39600 | 243 |
| 453 | 20240111 | 112200 | 12110216400 | 39650 | 39600 | 39700 | 39600 | 674 |
| 454 | 20240111 | 112100 | 12083498050 | 39600 | 39650 | 39650 | 39600 | 590 |
| 455 | 20240111 | 112000 | 12060120200 | 39650 | 39650 | 39700 | 39600 | 1799 |
| 456 | 20240111 | 111900 | 11988784150 | 39650 | 39700 | 39700 | 39650 | 344 |
| 457 | 20240111 | 111800 | 11975131600 | 39700 | 39650 | 39700 | 39650 | 766 |
| 458 | 20240111 | 111700 | 11944757350 | 39650 | 39750 | 39750 | 39650 | 1142 |
| 459 | 20240111 | 111600 | 11899413750 | 39750 | 39700 | 39750 | 39650 | 997 |
| 460 | 20240111 | 111500 | 11859800750 | 39700 | 39550 | 39800 | 39550 | 7090 |
| 461 | 20240111 | 111400 | 11578390500 | 39600 | 39550 | 39600 | 39550 | 561 |
| 462 | 20240111 | 111300 | 11556190850 | 39600 | 39550 | 39650 | 39500 | 1909 |
| 463 | 20240111 | 111200 | 11480631550 | 39550 | 39550 | 39550 | 39500 | 992 |
| 464 | 20240111 | 111100 | 11441419350 | 39500 | 39550 | 39550 | 39500 | 462 |
| 465 | 20240111 | 111000 | 11423153200 | 39500 | 39500 | 39550 | 39450 | 612 |
| 466 | 20240111 | 110900 | 11398985650 | 39500 | 39550 | 39600 | 39500 | 1013 |
| 467 | 20240111 | 110800 | 11358934000 | 39550 | 39600 | 39600 | 39550 | 426 |
| 468 | 20240111 | 110700 | 11342083600 | 39600 | 39600 | 39600 | 39550 | 679 |
| 469 | 20240111 | 110600 | 11315219150 | 39600 | 39600 | 39600 | 39550 | 862 |
| 470 | 20240111 | 110500 | 11281119750 | 39550 | 39550 | 39600 | 39500 | 847 |
| 471 | 20240111 | 110400 | 11247597950 | 39550 | 39550 | 39600 | 39500 | 457 |
| 472 | 20240111 | 110300 | 11229525500 | 39500 | 39550 | 39550 | 39500 | 621 |
| 473 | 20240111 | 110200 | 11204985900 | 39500 | 39500 | 39550 | 39450 | 1226 |
| 474 | 20240111 | 110100 | 11156523000 | 39500 | 39450 | 39550 | 39450 | 532 |
| 475 | 20240111 | 110000 | 11135521100 | 39450 | 39500 | 39550 | 39450 | 791 |
| 476 | 20240111 | 105900 | 11104289950 | 39450 | 39500 | 39550 | 39450 | 217 |
| 477 | 20240111 | 105800 | 11095719100 | 39450 | 39500 | 39550 | 39450 | 530 |
| 478 | 20240111 | 105700 | 11074784750 | 39450 | 39500 | 39550 | 39450 | 2496 |
| 479 | 20240111 | 105600 | 10976252550 | 39450 | 39450 | 39500 | 39450 | 421 |
| 480 | 20240111 | 105500 | 10959631000 | 39500 | 39450 | 39500 | 39450 | 273 |
| 481 | 20240111 | 105400 | 10948850600 | 39450 | 39500 | 39500 | 39450 | 815 |
| 482 | 20240111 | 105300 | 10916664950 | 39450 | 39500 | 39500 | 39450 | 1337 |
| 483 | 20240111 | 105200 | 10863907200 | 39500 | 39450 | 39500 | 39450 | 517 |
| 484 | 20240111 | 105100 | 10843499750 | 39450 | 39500 | 39500 | 39450 | 677 |
| 485 | 20240111 | 105000 | 10816785400 | 39450 | 39450 | 39550 | 39450 | 3470 |
| 486 | 20240111 | 104900 | 10679684450 | 39450 | 39400 | 39500 | 39400 | 1370 |
| 487 | 20240111 | 104800 | 10625638750 | 39450 | 39450 | 39450 | 39400 | 439 |
| 488 | 20240111 | 104700 | 10608336700 | 39400 | 39500 | 39500 | 39400 | 747 |
| 489 | 20240111 | 104600 | 10578881750 | 39500 | 39400 | 39500 | 39400 | 852 |
| 490 | 20240111 | 104500 | 10545275350 | 39400 | 39400 | 39450 | 39350 | 3508 |
| 491 | 20240111 | 104400 | 10406980000 | 39400 | 39300 | 39400 | 39300 | 889 |
| 492 | 20240111 | 104300 | 10371993200 | 39300 | 39250 | 39300 | 39250 | 413 |
| 493 | 20240111 | 104200 | 10355767200 | 39250 | 39300 | 39300 | 39200 | 245 |
| 494 | 20240111 | 104100 | 10346153600 | 39200 | 39250 | 39250 | 39150 | 1071 |
| 495 | 20240111 | 104000 | 10304136250 | 39200 | 39200 | 39250 | 39150 | 1174 |
| 496 | 20240111 | 103900 | 10258126450 | 39200 | 39200 | 39250 | 39200 | 352 |
| 497 | 20240111 | 103800 | 10244323550 | 39200 | 39200 | 39250 | 39200 | 235 |
| 498 | 20240111 | 103700 | 10235108100 | 39200 | 39150 | 39250 | 39150 | 443 |
| 499 | 20240111 | 103600 | 10217754250 | 39200 | 39250 | 39300 | 39150 | 863 |
| 500 | 20240111 | 103500 | 10183923600 | 39250 | 39200 | 39300 | 39200 | 538 |
| 501 | 20240111 | 103400 | 10162813650 | 39200 | 39250 | 39300 | 39200 | 516 |
| 502 | 20240111 | 103300 | 10142575300 | 39250 | 39250 | 39300 | 39200 | 522 |
| 503 | 20240111 | 103200 | 10122084400 | 39250 | 39200 | 39300 | 39200 | 1007 |
| 504 | 20240111 | 103100 | 10082544900 | 39250 | 39250 | 39250 | 39150 | 679 |
| 505 | 20240111 | 103000 | 10055938350 | 39150 | 39250 | 39300 | 39150 | 2281 |
| 506 | 20240111 | 102900 | 9966548550 | 39250 | 39200 | 39300 | 39200 | 270 |
| 507 | 20240111 | 102800 | 9955955550 | 39200 | 39250 | 39300 | 39200 | 652 |
| 508 | 20240111 | 102700 | 9930363200 | 39300 | 39300 | 39300 | 39250 | 288 |
| 509 | 20240111 | 102600 | 9919048850 | 39300 | 39250 | 39300 | 39200 | 287 |
| 510 | 20240111 | 102500 | 9907785050 | 39200 | 39200 | 39250 | 39200 | 501 |
| 511 | 20240111 | 102400 | 9888134000 | 39200 | 39250 | 39250 | 39200 | 558 |
| 512 | 20240111 | 102300 | 9866254550 | 39250 | 39200 | 39300 | 39200 | 1358 |
| 513 | 20240111 | 102200 | 9812925900 | 39200 | 39200 | 39250 | 39200 | 94 |
| 514 | 20240111 | 102100 | 9809239950 | 39250 | 39200 | 39250 | 39200 | 300 |
| 515 | 20240111 | 102000 | 9797474750 | 39200 | 39250 | 39250 | 39200 | 112 |
| 516 | 20240111 | 101900 | 9793079050 | 39250 | 39200 | 39300 | 39200 | 746 |
| 517 | 20240111 | 101800 | 9763800800 | 39250 | 39250 | 39300 | 39200 | 839 |
| 518 | 20240111 | 101700 | 9730867200 | 39200 | 39150 | 39250 | 39150 | 533 |
| 519 | 20240111 | 101600 | 9709976000 | 39150 | 39250 | 39250 | 39150 | 307 |
| 520 | 20240111 | 101500 | 9697946500 | 39250 | 39200 | 39250 | 39150 | 493 |
| 521 | 20240111 | 101400 | 9678624600 | 39200 | 39200 | 39250 | 39200 | 120 |
| 522 | 20240111 | 101300 | 9673919250 | 39200 | 39150 | 39250 | 39150 | 801 |
| 523 | 20240111 | 101200 | 9642512250 | 39150 | 39100 | 39200 | 39100 | 1128 |
| 524 | 20240111 | 101100 | 9598334300 | 39150 | 39100 | 39150 | 39100 | 287 |
| 525 | 20240111 | 101000 | 9587108600 | 39150 | 39100 | 39150 | 39050 | 1203 |
| 526 | 20240111 | 100900 | 9540067400 | 39050 | 39050 | 39100 | 39050 | 311 |
| 527 | 20240111 | 100800 | 9527920650 | 39050 | 39050 | 39100 | 39050 | 387 |
| 528 | 20240111 | 100700 | 9512801650 | 39050 | 39100 | 39100 | 39050 | 462 |
| 529 | 20240111 | 100600 | 9494753700 | 39100 | 39100 | 39100 | 39050 | 297 |
| 530 | 20240111 | 100500 | 9483152950 | 39100 | 39050 | 39150 | 39050 | 754 |
| 531 | 20240111 | 100400 | 9453659650 | 39100 | 39050 | 39100 | 39000 | 1586 |
| 532 | 20240111 | 100300 | 9391730500 | 39050 | 39000 | 39050 | 39000 | 667 |
| 533 | 20240111 | 100200 | 9365709100 | 39000 | 39000 | 39050 | 39000 | 1398 |
| 534 | 20240111 | 100100 | 9311153950 | 39050 | 39050 | 39050 | 39000 | 303 |
| 535 | 20240111 | 100000 | 9299323350 | 39000 | 39000 | 39050 | 38950 | 1695 |
| 536 | 20240111 | 095900 | 9233196700 | 38950 | 38950 | 39000 | 38900 | 1145 |
| 537 | 20240111 | 095800 | 9188616700 | 39000 | 38900 | 39000 | 38850 | 1854 |
| 538 | 20240111 | 095700 | 9116450150 | 38900 | 39050 | 39050 | 38850 | 15264 |
| 539 | 20240111 | 095600 | 8522088800 | 39050 | 39050 | 39100 | 39050 | 193 |
| 540 | 20240111 | 095500 | 8514550600 | 39100 | 39050 | 39100 | 39050 | 937 |
| 541 | 20240111 | 095400 | 8477927950 | 39100 | 39100 | 39150 | 39050 | 1390 |
| 542 | 20240111 | 095300 | 8423578850 | 39150 | 39150 | 39200 | 39100 | 1332 |
| 543 | 20240111 | 095200 | 8371416500 | 39150 | 39200 | 39200 | 39150 | 514 |
| 544 | 20240111 | 095100 | 8351271050 | 39200 | 39200 | 39250 | 39150 | 919 |
| 545 | 20240111 | 095000 | 8315248750 | 39200 | 39250 | 39250 | 39200 | 783 |
| 546 | 20240111 | 094900 | 8284542800 | 39250 | 39250 | 39300 | 39250 | 1031 |
| 547 | 20240111 | 094800 | 8244058450 | 39300 | 39250 | 39300 | 39250 | 371 |
| 548 | 20240111 | 094700 | 8229488100 | 39250 | 39300 | 39300 | 39250 | 945 |
| 549 | 20240111 | 094600 | 8192352850 | 39300 | 39250 | 39300 | 39200 | 523 |
| 550 | 20240111 | 094500 | 8171808250 | 39250 | 39150 | 39250 | 39150 | 813 |
| 551 | 20240111 | 094400 | 8139934750 | 39100 | 39150 | 39200 | 39100 | 589 |
| 552 | 20240111 | 094300 | 8116886050 | 39200 | 39150 | 39200 | 39100 | 65 |
| 553 | 20240111 | 094200 | 8114341450 | 39150 | 39200 | 39200 | 39100 | 346 |
| 554 | 20240111 | 094100 | 8100793800 | 39150 | 39100 | 39150 | 39100 | 824 |
| 555 | 20240111 | 094000 | 8068552800 | 39150 | 39100 | 39150 | 39100 | 209 |
| 556 | 20240111 | 093900 | 8060379300 | 39100 | 39050 | 39100 | 39000 | 1385 |
| 557 | 20240111 | 093800 | 8006280500 | 39100 | 39050 | 39100 | 39050 | 931 |
| 558 | 20240111 | 093700 | 7969921500 | 39050 | 39100 | 39100 | 39000 | 1086 |
| 559 | 20240111 | 093600 | 7927513350 | 39100 | 39100 | 39150 | 39050 | 3006 |
| 560 | 20240111 | 093500 | 7809994250 | 39100 | 39100 | 39150 | 39100 | 683 |
| 561 | 20240111 | 093400 | 7783281150 | 39150 | 39150 | 39200 | 39100 | 996 |
| 562 | 20240111 | 093300 | 7744317350 | 39150 | 39200 | 39200 | 39150 | 2183 |
| 563 | 20240111 | 093200 | 7658835500 | 39200 | 39250 | 39300 | 39200 | 1253 |
| 564 | 20240111 | 093100 | 7609672300 | 39250 | 39150 | 39300 | 39150 | 1303 |
| 565 | 20240111 | 093000 | 7558573800 | 39150 | 39150 | 39200 | 39100 | 1315 |
| 566 | 20240111 | 092900 | 7507119950 | 39100 | 39000 | 39150 | 39000 | 370 |
| 567 | 20240111 | 092800 | 7492657100 | 39000 | 39150 | 39150 | 39000 | 2199 |
| 568 | 20240111 | 092700 | 7406715450 | 39150 | 39200 | 39200 | 39100 | 2006 |
| 569 | 20240111 | 092600 | 7328156450 | 39150 | 39000 | 39150 | 38950 | 2071 |
| 570 | 20240111 | 092500 | 7247344100 | 39000 | 38900 | 39000 | 38850 | 2450 |
| 571 | 20240111 | 092400 | 7151930850 | 38850 | 38850 | 38950 | 38800 | 2645 |
| 572 | 20240111 | 092300 | 7049158600 | 38850 | 38900 | 38950 | 38800 | 7688 |
| 573 | 20240111 | 092200 | 6750261300 | 38950 | 39100 | 39100 | 38900 | 13588 |
| 574 | 20240111 | 092100 | 6220095700 | 39050 | 39200 | 39200 | 39050 | 4824 |
| 575 | 20240111 | 092000 | 6031478050 | 39150 | 39100 | 39200 | 39100 | 1453 |
| 576 | 20240111 | 091900 | 5974608650 | 39100 | 39200 | 39250 | 39050 | 3926 |
| 577 | 20240111 | 091800 | 5821109100 | 39200 | 39200 | 39400 | 39050 | 4369 |
| 578 | 20240111 | 091700 | 5649858700 | 39200 | 39100 | 39200 | 39000 | 9490 |
| 579 | 20240111 | 091600 | 5279240600 | 39050 | 39400 | 39400 | 39050 | 34910 |
| 580 | 20240111 | 091500 | 3908363850 | 39350 | 39400 | 39450 | 39300 | 1827 |
| 581 | 20240111 | 091400 | 3836457000 | 39350 | 39400 | 39450 | 39350 | 995 |
| 582 | 20240111 | 091300 | 3797284750 | 39400 | 39350 | 39400 | 39300 | 2872 |
| 583 | 20240111 | 091200 | 3684353950 | 39350 | 39400 | 39500 | 39300 | 8293 |
| 584 | 20240111 | 091100 | 3357960950 | 39350 | 39400 | 39500 | 39350 | 1673 |
| 585 | 20240111 | 091000 | 3292044950 | 39350 | 39350 | 39500 | 39350 | 3853 |
| 586 | 20240111 | 090900 | 3140366250 | 39350 | 39600 | 39650 | 39300 | 32221 |
| 587 | 20240111 | 090800 | 1871224400 | 39600 | 39650 | 39700 | 39600 | 1568 |
| 588 | 20240111 | 090700 | 1809072100 | 39650 | 39600 | 39650 | 39550 | 1976 |
| 589 | 20240111 | 090600 | 1730869200 | 39600 | 39650 | 39650 | 39500 | 11054 |
| 590 | 20240111 | 090500 | 1293678200 | 39700 | 39800 | 39900 | 39700 | 5638 |
| 591 | 20240111 | 090400 | 1069656700 | 39700 | 39850 | 39950 | 39700 | 9282 |
| 592 | 20240111 | 090300 | 700573600 | 39850 | 40000 | 40050 | 39850 | 3771 |
| 593 | 20240111 | 090200 | 549893750 | 40050 | 39850 | 40100 | 39850 | 1974 |
| 594 | 20240111 | 090100 | 470990650 | 39800 | 39900 | 39950 | 39800 | 2467 |
| 595 | 20240111 | 090000 | 372607050 | 39900 | 40000 | 40000 | 39700 | 8892 |