32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240112 | 190600 | 5312515750 | 37550 | 37550 | 37550 | 37550 | 5386 |
| 3 | 20240112 | 190500 | 5312515750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 4 | 20240112 | 190400 | 5312515750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 5 | 20240112 | 190300 | 5312515750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 6 | 20240112 | 190200 | 5312515750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 7 | 20240112 | 190100 | 5312515750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 8 | 20240112 | 190000 | 5312515750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 9 | 20240112 | 185900 | 5312515750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 10 | 20240112 | 185800 | 5312515750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 11 | 20240112 | 185700 | 5312515750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 12 | 20240112 | 185600 | 5312515750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 13 | 20240112 | 185500 | 5312515750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 14 | 20240112 | 185400 | 5312515750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 15 | 20240112 | 185300 | 5312515750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 16 | 20240112 | 185200 | 5312515750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 17 | 20240112 | 185100 | 5312515750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 18 | 20240112 | 185000 | 5312515750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 19 | 20240112 | 184900 | 5312515750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 20 | 20240112 | 184800 | 5312515750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 21 | 20240112 | 184700 | 5312515750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 22 | 20240112 | 184600 | 5312515750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 23 | 20240112 | 184500 | 5312515750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 24 | 20240112 | 184400 | 5312515750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 25 | 20240112 | 184300 | 5312515750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 26 | 20240112 | 184200 | 5312515750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 27 | 20240112 | 184100 | 5312515750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 28 | 20240112 | 184000 | 5312515750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 29 | 20240112 | 183900 | 5312515750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 30 | 20240112 | 183800 | 5312515750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 31 | 20240112 | 183700 | 5312515750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 32 | 20240112 | 183600 | 5312515750 | 37550 | 37550 | 37550 | 37550 | 5386 |
| 33 | 20240112 | 183500 | 5312515750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 34 | 20240112 | 183400 | 5312515750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 35 | 20240112 | 183300 | 5312515750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 36 | 20240112 | 183200 | 5312515750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 37 | 20240112 | 183100 | 5312515750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 38 | 20240112 | 183000 | 5312515750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 39 | 20240112 | 182900 | 5312515750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 40 | 20240112 | 182800 | 5312515750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 41 | 20240112 | 182700 | 5312515750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 42 | 20240112 | 182600 | 5312515750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 43 | 20240112 | 182500 | 5312515750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 44 | 20240112 | 182400 | 5312515750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 45 | 20240112 | 182300 | 5312515750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 46 | 20240112 | 182200 | 5312515750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 47 | 20240112 | 182100 | 5312515750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 48 | 20240112 | 182000 | 5312515750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 49 | 20240112 | 181900 | 5312515750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 50 | 20240112 | 181800 | 5312515750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 51 | 20240112 | 181700 | 5312515750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 52 | 20240112 | 181600 | 5312515750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 53 | 20240112 | 181500 | 5312515750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 54 | 20240112 | 181400 | 5312515750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 55 | 20240112 | 181300 | 5312515750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 56 | 20240112 | 181200 | 5312515750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 57 | 20240112 | 181100 | 5312515750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 58 | 20240112 | 181000 | 5312515750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 59 | 20240112 | 180900 | 5312515750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 60 | 20240112 | 180800 | 5312515750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 61 | 20240112 | 180700 | 5312515750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 62 | 20240112 | 180600 | 5312515750 | 37550 | 37550 | 37550 | 37550 | 5386 |
| 63 | 20240112 | 180500 | 5312515750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 64 | 20240112 | 180400 | 5312515750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 65 | 20240112 | 180300 | 5312515750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 66 | 20240112 | 180200 | 5312515750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 67 | 20240112 | 180100 | 5312515750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 68 | 20240112 | 180000 | 5312515750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 69 | 20240112 | 175900 | 5312515750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 70 | 20240112 | 175800 | 5312515750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 71 | 20240112 | 175700 | 5312515750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 72 | 20240112 | 175600 | 5312515750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 73 | 20240112 | 175500 | 5312515750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 74 | 20240112 | 175400 | 5312515750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 75 | 20240112 | 175300 | 5312515750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 76 | 20240112 | 175200 | 5312515750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 77 | 20240112 | 175100 | 5312515750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 78 | 20240112 | 175000 | 5312515750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 79 | 20240112 | 174900 | 5312515750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 80 | 20240112 | 174800 | 5312515750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 81 | 20240112 | 174700 | 5312515750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 82 | 20240112 | 174600 | 5312515750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 83 | 20240112 | 174500 | 5312515750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 84 | 20240112 | 174400 | 5312515750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 85 | 20240112 | 174300 | 5312515750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 86 | 20240112 | 174200 | 5312515750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 87 | 20240112 | 174100 | 5312515750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 88 | 20240112 | 174000 | 5312515750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 89 | 20240112 | 173900 | 5312515750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 90 | 20240112 | 173800 | 5312515750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 91 | 20240112 | 173700 | 5312515750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 92 | 20240112 | 173600 | 5312515750 | 37550 | 37550 | 37550 | 37550 | 5386 |
| 93 | 20240112 | 173500 | 5312515750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 94 | 20240112 | 173400 | 5312515750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 95 | 20240112 | 173300 | 5312515750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 96 | 20240112 | 173200 | 5312515750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 97 | 20240112 | 173100 | 5312515750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 98 | 20240112 | 173000 | 5312515750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 99 | 20240112 | 172900 | 5312515750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 100 | 20240112 | 172800 | 5312515750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 101 | 20240112 | 172700 | 5312515750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 102 | 20240112 | 172600 | 5312515750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 103 | 20240112 | 172500 | 5312515750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 104 | 20240112 | 172400 | 5312515750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 105 | 20240112 | 172300 | 5312515750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 106 | 20240112 | 172200 | 5312515750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 107 | 20240112 | 172100 | 5312515750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 108 | 20240112 | 172000 | 5312515750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 109 | 20240112 | 171900 | 5312515750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 110 | 20240112 | 171800 | 5312515750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 111 | 20240112 | 171700 | 5312515750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 112 | 20240112 | 171600 | 5312515750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 113 | 20240112 | 171500 | 5312515750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 114 | 20240112 | 171400 | 5312515750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 115 | 20240112 | 171300 | 5312515750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 116 | 20240112 | 171200 | 5312515750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 117 | 20240112 | 171100 | 5312515750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 118 | 20240112 | 171000 | 5312515750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 119 | 20240112 | 170900 | 5312515750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 120 | 20240112 | 170800 | 5312515750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 121 | 20240112 | 170700 | 5312515750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 122 | 20240112 | 170600 | 5312515750 | 37550 | 37550 | 37550 | 37550 | 5386 |
| 123 | 20240112 | 170500 | 5312515750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 124 | 20240112 | 170400 | 5312515750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 125 | 20240112 | 170300 | 5312515750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 126 | 20240112 | 170200 | 5312515750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 127 | 20240112 | 170100 | 5312515750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 128 | 20240112 | 170000 | 5312515750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 129 | 20240112 | 165900 | 5312515750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 130 | 20240112 | 165800 | 5312515750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 131 | 20240112 | 165700 | 5312515750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 132 | 20240112 | 165600 | 5312515750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 133 | 20240112 | 165500 | 5312515750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 134 | 20240112 | 165400 | 5312515750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 135 | 20240112 | 165300 | 5312515750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 136 | 20240112 | 165200 | 5312515750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 137 | 20240112 | 165100 | 5312515750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 138 | 20240112 | 165000 | 5312515750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 139 | 20240112 | 164900 | 5312515750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 140 | 20240112 | 164800 | 5312515750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 141 | 20240112 | 164700 | 5312515750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 142 | 20240112 | 164600 | 5312515750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 143 | 20240112 | 164500 | 5312515750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 144 | 20240112 | 164400 | 5312515750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 145 | 20240112 | 164300 | 5312515750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 146 | 20240112 | 164200 | 5312515750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 147 | 20240112 | 164100 | 5312515750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 148 | 20240112 | 164000 | 5312515750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 149 | 20240112 | 163900 | 5312515750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 150 | 20240112 | 163800 | 5312515750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 151 | 20240112 | 163700 | 5312515750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 152 | 20240112 | 163600 | 5312515750 | 37550 | 37550 | 37550 | 37550 | 5386 |
| 153 | 20240112 | 163500 | 5312515750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 154 | 20240112 | 163400 | 5312515750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 155 | 20240112 | 163300 | 5312515750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 156 | 20240112 | 163200 | 5312515750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 157 | 20240112 | 163100 | 5312515750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 158 | 20240112 | 163000 | 5312515750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 159 | 20240112 | 162900 | 5312515750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 160 | 20240112 | 162800 | 5312515750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 161 | 20240112 | 162700 | 5312515750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 162 | 20240112 | 162600 | 5312515750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 163 | 20240112 | 162500 | 5312515750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 164 | 20240112 | 162400 | 5312515750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 165 | 20240112 | 162300 | 5312515750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 166 | 20240112 | 162200 | 5312515750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 167 | 20240112 | 162100 | 5312515750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 168 | 20240112 | 162000 | 5312515750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 169 | 20240112 | 161900 | 5312515750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 170 | 20240112 | 161800 | 5312515750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 171 | 20240112 | 161700 | 5312515750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 172 | 20240112 | 161600 | 5312515750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 173 | 20240112 | 161500 | 5312515750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 174 | 20240112 | 161400 | 5312515750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 175 | 20240112 | 161300 | 5312515750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 176 | 20240112 | 161200 | 5312515750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 177 | 20240112 | 161100 | 5312515750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 178 | 20240112 | 161000 | 5312515750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 179 | 20240112 | 160900 | 5312515750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 180 | 20240112 | 160800 | 5312515750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 181 | 20240112 | 160700 | 5312515750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 182 | 20240112 | 160600 | 5312515750 | 37550 | 37550 | 37550 | 37550 | 5386 |
| 183 | 20240112 | 160500 | 5312515750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 184 | 20240112 | 160400 | 5312515750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 185 | 20240112 | 160300 | 5312515750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 186 | 20240112 | 160200 | 5312515750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 187 | 20240112 | 160100 | 5312515750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 188 | 20240112 | 160000 | 5312515750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 189 | 20240112 | 155900 | 5312515750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 190 | 20240112 | 155800 | 5312515750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 191 | 20240112 | 155700 | 5312515750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 192 | 20240112 | 155600 | 5312515750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 193 | 20240112 | 155500 | 5312515750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 194 | 20240112 | 155400 | 5312515750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 195 | 20240112 | 155300 | 5312515750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 196 | 20240112 | 155200 | 5312515750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 197 | 20240112 | 155100 | 5312515750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 198 | 20240112 | 155000 | 5312515750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 199 | 20240112 | 154900 | 5312515750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 200 | 20240112 | 154800 | 5312515750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 201 | 20240112 | 154700 | 5312515750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 202 | 20240112 | 154600 | 5312515750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 203 | 20240112 | 154500 | 5312515750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 204 | 20240112 | 154400 | 5312515750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 205 | 20240112 | 154300 | 5312515750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 206 | 20240112 | 154200 | 5312515750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 207 | 20240112 | 154100 | 5312515750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 208 | 20240112 | 154000 | 5312515750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 209 | 20240112 | 153900 | 5312515750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 210 | 20240112 | 153800 | 5312515750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 211 | 20240112 | 153700 | 5312515750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 212 | 20240112 | 153600 | 5312515750 | 37550 | 37550 | 37550 | 37550 | 5386 |
| 213 | 20240112 | 153500 | 5312515750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 214 | 20240112 | 153400 | 5312515750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 215 | 20240112 | 153300 | 5312515750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 216 | 20240112 | 153200 | 5312515750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 217 | 20240112 | 153100 | 5312515750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 218 | 20240112 | 153000 | 5312515750 | 37550 | 37550 | 37550 | 37550 | 5386 |
| 219 | 20240112 | 152900 | 5110271450 | 37550 | 37550 | 37550 | 37550 | 0 |
| 220 | 20240112 | 152800 | 5110271450 | 37550 | 37550 | 37550 | 37550 | 0 |
| 221 | 20240112 | 152700 | 5110271450 | 37550 | 37550 | 37550 | 37550 | 0 |
| 222 | 20240112 | 152600 | 5110271450 | 37550 | 37550 | 37550 | 37550 | 0 |
| 223 | 20240112 | 152500 | 5110271450 | 37550 | 37550 | 37550 | 37550 | 0 |
| 224 | 20240112 | 152400 | 5110271450 | 37550 | 37550 | 37550 | 37550 | 0 |
| 225 | 20240112 | 152300 | 5110271450 | 37550 | 37550 | 37550 | 37550 | 0 |
| 226 | 20240112 | 152200 | 5110271450 | 37550 | 37550 | 37550 | 37550 | 0 |
| 227 | 20240112 | 152100 | 5110271450 | 37550 | 37550 | 37550 | 37550 | 0 |
| 228 | 20240112 | 152000 | 5110271450 | 37550 | 37550 | 37550 | 37550 | 0 |
| 229 | 20240112 | 151900 | 5110271450 | 37550 | 37650 | 37650 | 37550 | 455 |
| 230 | 20240112 | 151800 | 5093164850 | 37650 | 37650 | 37650 | 37550 | 446 |
| 231 | 20240112 | 151700 | 5076385200 | 37650 | 37600 | 37650 | 37600 | 805 |
| 232 | 20240112 | 151600 | 5046116500 | 37600 | 37550 | 37600 | 37550 | 79 |
| 233 | 20240112 | 151500 | 5043147700 | 37600 | 37600 | 37650 | 37550 | 701 |
| 234 | 20240112 | 151400 | 5016786100 | 37650 | 37550 | 37650 | 37500 | 237 |
| 235 | 20240112 | 151300 | 5007872750 | 37550 | 37650 | 37650 | 37550 | 408 |
| 236 | 20240112 | 151200 | 4992543500 | 37650 | 37600 | 37650 | 37550 | 142 |
| 237 | 20240112 | 151100 | 4987206050 | 37500 | 37500 | 37650 | 37500 | 65 |
| 238 | 20240112 | 151000 | 4984767050 | 37500 | 37550 | 37650 | 37500 | 918 |
| 239 | 20240112 | 150900 | 4950268550 | 37500 | 37600 | 37600 | 37500 | 230 |
| 240 | 20240112 | 150800 | 4941639950 | 37500 | 37600 | 37600 | 37500 | 162 |
| 241 | 20240112 | 150700 | 4935558400 | 37600 | 37550 | 37600 | 37500 | 330 |
| 242 | 20240112 | 150600 | 4923159150 | 37550 | 37500 | 37550 | 37500 | 139 |
| 243 | 20240112 | 150500 | 4917942050 | 37600 | 37600 | 37600 | 37550 | 362 |
| 244 | 20240112 | 150400 | 4904339450 | 37600 | 37600 | 37600 | 37550 | 136 |
| 245 | 20240112 | 150300 | 4899225900 | 37600 | 37600 | 37600 | 37550 | 77 |
| 246 | 20240112 | 150200 | 4896330750 | 37600 | 37550 | 37600 | 37500 | 577 |
| 247 | 20240112 | 150100 | 4874669050 | 37550 | 37500 | 37550 | 37500 | 344 |
| 248 | 20240112 | 150000 | 4861765650 | 37500 | 37500 | 37500 | 37450 | 10 |
| 249 | 20240112 | 145900 | 4861390700 | 37500 | 37500 | 37500 | 37450 | 280 |
| 250 | 20240112 | 145800 | 4850895850 | 37500 | 37450 | 37550 | 37450 | 303 |
| 251 | 20240112 | 145700 | 4839538200 | 37550 | 37550 | 37600 | 37450 | 1086 |
| 252 | 20240112 | 145600 | 4798782350 | 37550 | 37550 | 37550 | 37450 | 556 |
| 253 | 20240112 | 145500 | 4777922300 | 37550 | 37550 | 37550 | 37500 | 56 |
| 254 | 20240112 | 145400 | 4775821650 | 37500 | 37450 | 37500 | 37450 | 300 |
| 255 | 20240112 | 145300 | 4764573600 | 37450 | 37550 | 37550 | 37450 | 761 |
| 256 | 20240112 | 145200 | 4736024300 | 37550 | 37450 | 37550 | 37450 | 288 |
| 257 | 20240112 | 145100 | 4725219700 | 37450 | 37500 | 37550 | 37450 | 177 |
| 258 | 20240112 | 145000 | 4718581400 | 37450 | 37450 | 37500 | 37450 | 409 |
| 259 | 20240112 | 144900 | 4703252200 | 37450 | 37550 | 37550 | 37450 | 120 |
| 260 | 20240112 | 144800 | 4698758100 | 37450 | 37550 | 37550 | 37450 | 404 |
| 261 | 20240112 | 144700 | 4683595850 | 37450 | 37500 | 37500 | 37450 | 502 |
| 262 | 20240112 | 144600 | 4664778300 | 37500 | 37500 | 37500 | 37500 | 337 |
| 263 | 20240112 | 144500 | 4652140800 | 37500 | 37450 | 37500 | 37450 | 370 |
| 264 | 20240112 | 144400 | 4638265900 | 37450 | 37600 | 37600 | 37450 | 193 |
| 265 | 20240112 | 144300 | 4631037150 | 37600 | 37450 | 37600 | 37450 | 1372 |
| 266 | 20240112 | 144200 | 4579627250 | 37450 | 37450 | 37450 | 37450 | 177 |
| 267 | 20240112 | 144100 | 4572998600 | 37550 | 37600 | 37600 | 37450 | 1922 |
| 268 | 20240112 | 144000 | 4500855950 | 37600 | 37650 | 37650 | 37600 | 51 |
| 269 | 20240112 | 143900 | 4498937800 | 37650 | 37650 | 37650 | 37600 | 80 |
| 270 | 20240112 | 143800 | 4495927850 | 37650 | 37650 | 37650 | 37600 | 93 |
| 271 | 20240112 | 143700 | 4492427450 | 37650 | 37600 | 37650 | 37600 | 63 |
| 272 | 20240112 | 143600 | 4490057300 | 37600 | 37700 | 37700 | 37600 | 137 |
| 273 | 20240112 | 143500 | 4484902450 | 37700 | 37650 | 37700 | 37650 | 20 |
| 274 | 20240112 | 143400 | 4484148500 | 37700 | 37650 | 37700 | 37650 | 274 |
| 275 | 20240112 | 143300 | 4473831500 | 37650 | 37650 | 37650 | 37600 | 31 |
| 276 | 20240112 | 143200 | 4472664400 | 37650 | 37600 | 37650 | 37600 | 14 |
| 277 | 20240112 | 143100 | 4472137400 | 37650 | 37650 | 37650 | 37650 | 33 |
| 278 | 20240112 | 143000 | 4470894950 | 37600 | 37600 | 37650 | 37600 | 125 |
| 279 | 20240112 | 142900 | 4466189400 | 37650 | 37650 | 37650 | 37600 | 7 |
| 280 | 20240112 | 142800 | 4465925900 | 37650 | 37600 | 37650 | 37600 | 27 |
| 281 | 20240112 | 142700 | 4464909500 | 37650 | 37650 | 37650 | 37600 | 21 |
| 282 | 20240112 | 142600 | 4464119350 | 37650 | 37600 | 37650 | 37600 | 16 |
| 283 | 20240112 | 142500 | 4463517100 | 37600 | 37600 | 37650 | 37600 | 11 |
| 284 | 20240112 | 142400 | 4463103350 | 37600 | 37650 | 37700 | 37600 | 180 |
| 285 | 20240112 | 142300 | 4456334800 | 37650 | 37600 | 37650 | 37600 | 167 |
| 286 | 20240112 | 142200 | 4450047450 | 37600 | 37600 | 37600 | 37550 | 652 |
| 287 | 20240112 | 142100 | 4425555300 | 37650 | 37550 | 37650 | 37550 | 568 |
| 288 | 20240112 | 142000 | 4404198750 | 37600 | 37550 | 37600 | 37550 | 163 |
| 289 | 20240112 | 141900 | 4398075250 | 37550 | 37600 | 37600 | 37550 | 10 |
| 290 | 20240112 | 141800 | 4397699400 | 37600 | 37550 | 37600 | 37550 | 14 |
| 291 | 20240112 | 141700 | 4397173350 | 37550 | 37600 | 37600 | 37550 | 333 |
| 292 | 20240112 | 141600 | 4384667550 | 37600 | 37600 | 37600 | 37550 | 24 |
| 293 | 20240112 | 141500 | 4383765250 | 37600 | 37600 | 37600 | 37550 | 28 |
| 294 | 20240112 | 141400 | 4382712550 | 37600 | 37550 | 37600 | 37550 | 25 |
| 295 | 20240112 | 141300 | 4381772750 | 37550 | 37550 | 37600 | 37550 | 103 |
| 296 | 20240112 | 141200 | 4377905050 | 37600 | 37600 | 37600 | 37550 | 42 |
| 297 | 20240112 | 141100 | 4376325950 | 37600 | 37600 | 37600 | 37600 | 10 |
| 298 | 20240112 | 141000 | 4375949950 | 37600 | 37600 | 37600 | 37550 | 147 |
| 299 | 20240112 | 140900 | 4370422850 | 37600 | 37600 | 37600 | 37600 | 8 |
| 300 | 20240112 | 140800 | 4370122050 | 37600 | 37650 | 37650 | 37550 | 170 |
| 301 | 20240112 | 140700 | 4363737400 | 37600 | 37550 | 37650 | 37550 | 22 |
| 302 | 20240112 | 140600 | 4362909400 | 37600 | 37550 | 37650 | 37550 | 86 |
| 303 | 20240112 | 140500 | 4359675750 | 37550 | 37550 | 37600 | 37550 | 260 |
| 304 | 20240112 | 140400 | 4349912600 | 37550 | 37550 | 37600 | 37550 | 178 |
| 305 | 20240112 | 140300 | 4343220000 | 37600 | 37550 | 37600 | 37550 | 19 |
| 306 | 20240112 | 140200 | 4342505650 | 37600 | 37600 | 37600 | 37550 | 38 |
| 307 | 20240112 | 140100 | 4341077050 | 37550 | 37550 | 37600 | 37500 | 92 |
| 308 | 20240112 | 140000 | 4337621350 | 37550 | 37550 | 37550 | 37500 | 166 |
| 309 | 20240112 | 135900 | 4331388400 | 37550 | 37550 | 37550 | 37500 | 66 |
| 310 | 20240112 | 135800 | 4328912400 | 37500 | 37550 | 37550 | 37500 | 49 |
| 311 | 20240112 | 135700 | 4327072600 | 37550 | 37550 | 37550 | 37550 | 62 |
| 312 | 20240112 | 135600 | 4324744500 | 37500 | 37550 | 37550 | 37500 | 42 |
| 313 | 20240112 | 135500 | 4323167700 | 37550 | 37500 | 37550 | 37500 | 141 |
| 314 | 20240112 | 135400 | 4317873700 | 37500 | 37600 | 37600 | 37500 | 49 |
| 315 | 20240112 | 135300 | 4316035900 | 37550 | 37550 | 37600 | 37550 | 178 |
| 316 | 20240112 | 135200 | 4309351850 | 37550 | 37600 | 37600 | 37550 | 16 |
| 317 | 20240112 | 135100 | 4308750500 | 37550 | 37650 | 37650 | 37550 | 507 |
| 318 | 20240112 | 135000 | 4289687000 | 37600 | 37650 | 37650 | 37600 | 91 |
| 319 | 20240112 | 134900 | 4286261050 | 37600 | 37550 | 37600 | 37550 | 41 |
| 320 | 20240112 | 134800 | 4284719550 | 37550 | 37550 | 37550 | 37500 | 126 |
| 321 | 20240112 | 134700 | 4279989200 | 37550 | 37550 | 37600 | 37550 | 126 |
| 322 | 20240112 | 134600 | 4275252750 | 37600 | 37500 | 37600 | 37500 | 407 |
| 323 | 20240112 | 134500 | 4259987950 | 37500 | 37450 | 37500 | 37450 | 16 |
| 324 | 20240112 | 134400 | 4259388550 | 37500 | 37400 | 37500 | 37350 | 3655 |
| 325 | 20240112 | 134300 | 4122665200 | 37400 | 37350 | 37400 | 37350 | 25 |
| 326 | 20240112 | 134200 | 4121730350 | 37350 | 37400 | 37450 | 37350 | 747 |
| 327 | 20240112 | 134100 | 4093801850 | 37400 | 37400 | 37450 | 37400 | 86 |
| 328 | 20240112 | 134000 | 4090583850 | 37400 | 37450 | 37450 | 37400 | 54 |
| 329 | 20240112 | 133900 | 4088562950 | 37400 | 37450 | 37450 | 37400 | 115 |
| 330 | 20240112 | 133800 | 4084260100 | 37450 | 37400 | 37450 | 37400 | 20 |
| 331 | 20240112 | 133700 | 4083511400 | 37400 | 37400 | 37500 | 37400 | 284 |
| 332 | 20240112 | 133600 | 4072871450 | 37450 | 37400 | 37450 | 37400 | 340 |
| 333 | 20240112 | 133500 | 4060148500 | 37400 | 37450 | 37450 | 37400 | 46 |
| 334 | 20240112 | 133400 | 4058426200 | 37450 | 37450 | 37450 | 37450 | 7 |
| 335 | 20240112 | 133300 | 4058164050 | 37400 | 37450 | 37450 | 37400 | 128 |
| 336 | 20240112 | 133200 | 4053370950 | 37450 | 37450 | 37500 | 37450 | 588 |
| 337 | 20240112 | 133100 | 4031349800 | 37450 | 37500 | 37500 | 37450 | 264 |
| 338 | 20240112 | 133000 | 4021462500 | 37450 | 37550 | 37550 | 37450 | 84 |
| 339 | 20240112 | 132900 | 4018315100 | 37500 | 37500 | 37550 | 37500 | 2243 |
| 340 | 20240112 | 132800 | 3934201850 | 37550 | 37550 | 37550 | 37550 | 20 |
| 341 | 20240112 | 132700 | 3933450850 | 37550 | 37550 | 37550 | 37500 | 66 |
| 342 | 20240112 | 132600 | 3930974800 | 37550 | 37550 | 37550 | 37500 | 212 |
| 343 | 20240112 | 132500 | 3923016500 | 37500 | 37550 | 37550 | 37500 | 188 |
| 344 | 20240112 | 132400 | 3915957400 | 37550 | 37550 | 37550 | 37550 | 364 |
| 345 | 20240112 | 132300 | 3902289200 | 37550 | 37550 | 37550 | 37500 | 10 |
| 346 | 20240112 | 132200 | 3901913800 | 37550 | 37550 | 37550 | 37550 | 67 |
| 347 | 20240112 | 132100 | 3899397950 | 37550 | 37500 | 37550 | 37500 | 1022 |
| 348 | 20240112 | 132000 | 3861072650 | 37500 | 37600 | 37600 | 37500 | 317 |
| 349 | 20240112 | 131900 | 3849176900 | 37550 | 37600 | 37600 | 37550 | 90 |
| 350 | 20240112 | 131800 | 3845796600 | 37600 | 37600 | 37600 | 37600 | 18 |
| 351 | 20240112 | 131700 | 3845119800 | 37600 | 37600 | 37600 | 37550 | 657 |
| 352 | 20240112 | 131600 | 3820432150 | 37550 | 37650 | 37650 | 37550 | 1836 |
| 353 | 20240112 | 131500 | 3751412550 | 37600 | 37600 | 37650 | 37600 | 85 |
| 354 | 20240112 | 131400 | 3748215550 | 37650 | 37600 | 37650 | 37600 | 61 |
| 355 | 20240112 | 131300 | 3745921650 | 37600 | 37650 | 37650 | 37600 | 9 |
| 356 | 20240112 | 131200 | 3745582900 | 37650 | 37650 | 37650 | 37600 | 96 |
| 357 | 20240112 | 131100 | 3741972750 | 37600 | 37600 | 37650 | 37600 | 675 |
| 358 | 20240112 | 131000 | 3716592450 | 37600 | 37650 | 37650 | 37600 | 11 |
| 359 | 20240112 | 130900 | 3716178550 | 37600 | 37650 | 37650 | 37600 | 203 |
| 360 | 20240112 | 130800 | 3708542050 | 37650 | 37650 | 37700 | 37650 | 935 |
| 361 | 20240112 | 130700 | 3673338500 | 37700 | 37650 | 37700 | 37650 | 84 |
| 362 | 20240112 | 130600 | 3670175550 | 37700 | 37650 | 37700 | 37650 | 145 |
| 363 | 20240112 | 130500 | 3664711400 | 37650 | 37650 | 37650 | 37650 | 310 |
| 364 | 20240112 | 130400 | 3653039900 | 37650 | 37650 | 37700 | 37650 | 11 |
| 365 | 20240112 | 130300 | 3652625450 | 37750 | 37750 | 37750 | 37750 | 13 |
| 366 | 20240112 | 130200 | 3652134700 | 37700 | 37700 | 37700 | 37700 | 48 |
| 367 | 20240112 | 130100 | 3650325100 | 37700 | 37650 | 37700 | 37650 | 163 |
| 368 | 20240112 | 130000 | 3644180350 | 37650 | 37750 | 37750 | 37650 | 420 |
| 369 | 20240112 | 125900 | 3628348100 | 37750 | 37750 | 37750 | 37700 | 62 |
| 370 | 20240112 | 125800 | 3626010350 | 37750 | 37700 | 37750 | 37700 | 17 |
| 371 | 20240112 | 125700 | 3625368700 | 37700 | 37800 | 37800 | 37700 | 495 |
| 372 | 20240112 | 125600 | 3606689200 | 37750 | 37750 | 37800 | 37750 | 93 |
| 373 | 20240112 | 125500 | 3603176850 | 37800 | 37750 | 37800 | 37750 | 97 |
| 374 | 20240112 | 125400 | 3599513000 | 37750 | 37750 | 37800 | 37750 | 71 |
| 375 | 20240112 | 125300 | 3596831550 | 37750 | 37800 | 37800 | 37750 | 42 |
| 376 | 20240112 | 125200 | 3595245800 | 37800 | 37750 | 37800 | 37750 | 28 |
| 377 | 20240112 | 125100 | 3594188450 | 37750 | 37750 | 37800 | 37750 | 60 |
| 378 | 20240112 | 125000 | 3591923150 | 37800 | 37800 | 37800 | 37750 | 48 |
| 379 | 20240112 | 124900 | 3590110850 | 37800 | 37800 | 37800 | 37750 | 58 |
| 380 | 20240112 | 124800 | 3587918700 | 37750 | 37850 | 37850 | 37750 | 264 |
| 381 | 20240112 | 124700 | 3577939450 | 37800 | 37800 | 37800 | 37750 | 315 |
| 382 | 20240112 | 124600 | 3566032700 | 37750 | 37750 | 37800 | 37750 | 8 |
| 383 | 20240112 | 124500 | 3565730550 | 37800 | 37750 | 37800 | 37750 | 82 |
| 384 | 20240112 | 124400 | 3562633400 | 37800 | 37800 | 37800 | 37750 | 59 |
| 385 | 20240112 | 124300 | 3560405200 | 37800 | 37800 | 37800 | 37800 | 46 |
| 386 | 20240112 | 124200 | 3558666400 | 37800 | 37750 | 37800 | 37750 | 47 |
| 387 | 20240112 | 124100 | 3556892050 | 37750 | 37800 | 37800 | 37750 | 46 |
| 388 | 20240112 | 124000 | 3555155450 | 37750 | 37800 | 37800 | 37750 | 159 |
| 389 | 20240112 | 123900 | 3549151800 | 37800 | 37800 | 37800 | 37800 | 90 |
| 390 | 20240112 | 123800 | 3545749800 | 37750 | 37800 | 37800 | 37750 | 49 |
| 391 | 20240112 | 123700 | 3543899750 | 37800 | 37800 | 37800 | 37800 | 15 |
| 392 | 20240112 | 123600 | 3543332750 | 37800 | 37800 | 37800 | 37750 | 594 |
| 393 | 20240112 | 123500 | 3520879650 | 37850 | 37850 | 37850 | 37800 | 245 |
| 394 | 20240112 | 123400 | 3511618450 | 37850 | 37850 | 37850 | 37800 | 27 |
| 395 | 20240112 | 123300 | 3510596600 | 37800 | 37850 | 37850 | 37800 | 53 |
| 396 | 20240112 | 123200 | 3508592700 | 37800 | 37850 | 37850 | 37800 | 65 |
| 397 | 20240112 | 123100 | 3506134700 | 37800 | 37850 | 37850 | 37800 | 154 |
| 398 | 20240112 | 123000 | 3500313300 | 37800 | 37850 | 37850 | 37800 | 619 |
| 399 | 20240112 | 122900 | 3476910850 | 37850 | 37850 | 37850 | 37850 | 16 |
| 400 | 20240112 | 122800 | 3476305250 | 37800 | 37850 | 37850 | 37800 | 72 |
| 401 | 20240112 | 122700 | 3473580150 | 37900 | 37800 | 37900 | 37800 | 133 |
| 402 | 20240112 | 122600 | 3468547250 | 37850 | 37800 | 37850 | 37800 | 259 |
| 403 | 20240112 | 122500 | 3458749050 | 37850 | 37900 | 37900 | 37850 | 539 |
| 404 | 20240112 | 122400 | 3438322600 | 37900 | 37950 | 37950 | 37900 | 98 |
| 405 | 20240112 | 122300 | 3434608250 | 37950 | 37900 | 37950 | 37900 | 66 |
| 406 | 20240112 | 122200 | 3432105850 | 37950 | 37950 | 37950 | 37950 | 9 |
| 407 | 20240112 | 122100 | 3431764300 | 37950 | 37900 | 37950 | 37900 | 58 |
| 408 | 20240112 | 122000 | 3429563350 | 37950 | 37850 | 37950 | 37800 | 435 |
| 409 | 20240112 | 121900 | 3413104700 | 37850 | 37900 | 37900 | 37850 | 9 |
| 410 | 20240112 | 121800 | 3412763750 | 37900 | 37900 | 38000 | 37900 | 353 |
| 411 | 20240112 | 121700 | 3399365050 | 37900 | 37850 | 37900 | 37850 | 295 |
| 412 | 20240112 | 121600 | 3388196800 | 37850 | 37850 | 37850 | 37850 | 0 |
| 413 | 20240112 | 121500 | 3388196800 | 37850 | 38000 | 38000 | 37850 | 238 |
| 414 | 20240112 | 121400 | 3379167650 | 38000 | 38000 | 38000 | 37950 | 206 |
| 415 | 20240112 | 121300 | 3371349400 | 37950 | 38000 | 38000 | 37950 | 56 |
| 416 | 20240112 | 121200 | 3369224000 | 38000 | 37950 | 38000 | 37950 | 101 |
| 417 | 20240112 | 121100 | 3365390600 | 37950 | 38000 | 38000 | 37950 | 184 |
| 418 | 20240112 | 121000 | 3358402700 | 38000 | 37900 | 38000 | 37900 | 223 |
| 419 | 20240112 | 120900 | 3349946300 | 37900 | 37900 | 37900 | 37850 | 58 |
| 420 | 20240112 | 120800 | 3347748450 | 37900 | 37850 | 37900 | 37850 | 53 |
| 421 | 20240112 | 120700 | 3345741950 | 37900 | 37850 | 37900 | 37850 | 360 |
| 422 | 20240112 | 120600 | 3332113850 | 37800 | 37800 | 37850 | 37750 | 426 |
| 423 | 20240112 | 120500 | 3316012300 | 37750 | 37800 | 37800 | 37750 | 698 |
| 424 | 20240112 | 120400 | 3289658150 | 37850 | 37850 | 37850 | 37800 | 374 |
| 425 | 20240112 | 120300 | 3275520000 | 37850 | 37800 | 37850 | 37800 | 53 |
| 426 | 20240112 | 120200 | 3273516350 | 37800 | 37850 | 37850 | 37800 | 183 |
| 427 | 20240112 | 120100 | 3266597000 | 37800 | 37850 | 37850 | 37800 | 103 |
| 428 | 20240112 | 120000 | 3262703300 | 37800 | 37900 | 37950 | 37800 | 2960 |
| 429 | 20240112 | 115900 | 3150546550 | 37900 | 37950 | 37950 | 37900 | 137 |
| 430 | 20240112 | 115800 | 3145354150 | 37900 | 37950 | 37950 | 37900 | 390 |
| 431 | 20240112 | 115700 | 3130572600 | 37900 | 37900 | 37950 | 37900 | 71 |
| 432 | 20240112 | 115600 | 3127881250 | 37900 | 37900 | 37950 | 37900 | 45 |
| 433 | 20240112 | 115500 | 3126175400 | 37900 | 38000 | 38000 | 37900 | 476 |
| 434 | 20240112 | 115400 | 3108110250 | 37950 | 37950 | 38000 | 37950 | 166 |
| 435 | 20240112 | 115300 | 3101810050 | 38000 | 38000 | 38000 | 37950 | 65 |
| 436 | 20240112 | 115200 | 3099342350 | 38000 | 38000 | 38000 | 37950 | 36 |
| 437 | 20240112 | 115100 | 3097974400 | 37950 | 38000 | 38000 | 37950 | 93 |
| 438 | 20240112 | 115000 | 3094442800 | 37950 | 38000 | 38000 | 37950 | 75 |
| 439 | 20240112 | 114900 | 3091596250 | 37950 | 38000 | 38000 | 37950 | 93 |
| 440 | 20240112 | 114800 | 3088066000 | 37950 | 38000 | 38000 | 37950 | 50 |
| 441 | 20240112 | 114700 | 3086168300 | 37950 | 38000 | 38000 | 37950 | 56 |
| 442 | 20240112 | 114600 | 3084042650 | 38000 | 37950 | 38000 | 37950 | 14 |
| 443 | 20240112 | 114500 | 3083510750 | 38000 | 38000 | 38000 | 37950 | 21 |
| 444 | 20240112 | 114400 | 3082712850 | 38000 | 38000 | 38000 | 37950 | 176 |
| 445 | 20240112 | 114300 | 3076027050 | 38000 | 37950 | 38000 | 37950 | 857 |
| 446 | 20240112 | 114200 | 3043461600 | 37950 | 38000 | 38000 | 37950 | 655 |
| 447 | 20240112 | 114100 | 3018574000 | 37950 | 37950 | 38000 | 37950 | 105 |
| 448 | 20240112 | 114000 | 3014589050 | 38000 | 37950 | 38000 | 37950 | 40 |
| 449 | 20240112 | 113900 | 3013069300 | 38000 | 38000 | 38000 | 38000 | 38 |
| 450 | 20240112 | 113800 | 3011625300 | 38000 | 37950 | 38000 | 37950 | 12 |
| 451 | 20240112 | 113700 | 3011169450 | 38000 | 37900 | 38000 | 37900 | 474 |
| 452 | 20240112 | 113600 | 2993182700 | 37950 | 37900 | 37950 | 37900 | 8 |
| 453 | 20240112 | 113500 | 2992879250 | 37950 | 37950 | 37950 | 37900 | 342 |
| 454 | 20240112 | 113400 | 2979915650 | 37950 | 37950 | 37950 | 37900 | 118 |
| 455 | 20240112 | 113300 | 2975438200 | 37950 | 37900 | 37950 | 37900 | 55 |
| 456 | 20240112 | 113200 | 2973352350 | 37950 | 37950 | 37950 | 37900 | 87 |
| 457 | 20240112 | 113100 | 2970053100 | 37950 | 37900 | 37950 | 37900 | 7 |
| 458 | 20240112 | 113000 | 2969787600 | 37900 | 37950 | 37950 | 37900 | 101 |
| 459 | 20240112 | 112900 | 2965956950 | 37900 | 37900 | 37950 | 37900 | 65 |
| 460 | 20240112 | 112800 | 2963493300 | 37900 | 37900 | 37950 | 37900 | 9 |
| 461 | 20240112 | 112700 | 2963152100 | 37950 | 37950 | 38000 | 37950 | 710 |
| 462 | 20240112 | 112600 | 2936203800 | 38000 | 38000 | 38000 | 37950 | 42 |
| 463 | 20240112 | 112500 | 2934609600 | 38000 | 38000 | 38000 | 37950 | 25 |
| 464 | 20240112 | 112400 | 2933659650 | 37950 | 37950 | 38000 | 37950 | 158 |
| 465 | 20240112 | 112300 | 2927663350 | 37950 | 38000 | 38000 | 37950 | 46 |
| 466 | 20240112 | 112200 | 2925917550 | 38000 | 38000 | 38000 | 37950 | 9 |
| 467 | 20240112 | 112100 | 2925575700 | 37950 | 38000 | 38000 | 37950 | 50 |
| 468 | 20240112 | 112000 | 2923677950 | 38000 | 38000 | 38000 | 37950 | 192 |
| 469 | 20240112 | 111900 | 2916390300 | 38000 | 38000 | 38000 | 37950 | 389 |
| 470 | 20240112 | 111800 | 2901622600 | 37950 | 38000 | 38000 | 37950 | 31 |
| 471 | 20240112 | 111700 | 2900444750 | 38000 | 37950 | 38000 | 37900 | 795 |
| 472 | 20240112 | 111600 | 2870276600 | 38000 | 37950 | 38000 | 37950 | 46 |
| 473 | 20240112 | 111500 | 2868530700 | 37950 | 38000 | 38000 | 37950 | 1184 |
| 474 | 20240112 | 111400 | 2823546500 | 38050 | 38050 | 38050 | 38000 | 152 |
| 475 | 20240112 | 111300 | 2817765700 | 38050 | 38000 | 38050 | 38000 | 222 |
| 476 | 20240112 | 111200 | 2809326350 | 38000 | 38050 | 38050 | 38000 | 33 |
| 477 | 20240112 | 111100 | 2808071500 | 38000 | 38000 | 38050 | 37950 | 242 |
| 478 | 20240112 | 111000 | 2798875450 | 38050 | 38000 | 38050 | 38000 | 453 |
| 479 | 20240112 | 110900 | 2781660850 | 38000 | 38000 | 38000 | 37950 | 32 |
| 480 | 20240112 | 110800 | 2780444900 | 37950 | 37950 | 38000 | 37950 | 179 |
| 481 | 20240112 | 110700 | 2773645250 | 38000 | 37950 | 38000 | 37950 | 79 |
| 482 | 20240112 | 110600 | 2770646600 | 37950 | 38000 | 38000 | 37950 | 95 |
| 483 | 20240112 | 110500 | 2767038950 | 38000 | 37950 | 38000 | 37950 | 16 |
| 484 | 20240112 | 110400 | 2766431250 | 38000 | 38000 | 38000 | 37950 | 277 |
| 485 | 20240112 | 110300 | 2755906100 | 38000 | 37950 | 38000 | 37950 | 461 |
| 486 | 20240112 | 110200 | 2738388250 | 38000 | 37900 | 38000 | 37900 | 734 |
| 487 | 20240112 | 110100 | 2710533500 | 37900 | 37950 | 37950 | 37900 | 175 |
| 488 | 20240112 | 110000 | 2703900100 | 37900 | 37950 | 37950 | 37900 | 327 |
| 489 | 20240112 | 105900 | 2691495050 | 37950 | 37950 | 37950 | 37900 | 109 |
| 490 | 20240112 | 105800 | 2687359650 | 37900 | 37950 | 37950 | 37900 | 238 |
| 491 | 20240112 | 105700 | 2678327850 | 37950 | 37950 | 37950 | 37900 | 57 |
| 492 | 20240112 | 105600 | 2676164800 | 37950 | 37950 | 37950 | 37900 | 328 |
| 493 | 20240112 | 105500 | 2663719600 | 37950 | 37950 | 37950 | 37900 | 206 |
| 494 | 20240112 | 105400 | 2655902150 | 37950 | 38000 | 38050 | 37950 | 782 |
| 495 | 20240112 | 105300 | 2626194200 | 38050 | 38050 | 38050 | 38000 | 54 |
| 496 | 20240112 | 105200 | 2624139900 | 38050 | 38050 | 38050 | 38000 | 131 |
| 497 | 20240112 | 105100 | 2619155900 | 38000 | 38100 | 38100 | 38000 | 99 |
| 498 | 20240112 | 105000 | 2615385600 | 38050 | 38050 | 38050 | 38050 | 387 |
| 499 | 20240112 | 104900 | 2600660250 | 38050 | 37900 | 38050 | 37900 | 1001 |
| 500 | 20240112 | 104800 | 2562653950 | 37950 | 37900 | 37950 | 37900 | 255 |
| 501 | 20240112 | 104700 | 2552987400 | 37900 | 37900 | 37950 | 37900 | 514 |
| 502 | 20240112 | 104600 | 2533506050 | 37900 | 37900 | 37950 | 37900 | 148 |
| 503 | 20240112 | 104500 | 2527895850 | 37900 | 38000 | 38050 | 37900 | 1529 |
| 504 | 20240112 | 104400 | 2469841350 | 38050 | 38000 | 38050 | 37950 | 807 |
| 505 | 20240112 | 104300 | 2439144600 | 38000 | 38000 | 38000 | 37950 | 108 |
| 506 | 20240112 | 104200 | 2435041400 | 37950 | 37950 | 38050 | 37950 | 1635 |
| 507 | 20240112 | 104100 | 2372924750 | 37950 | 37950 | 37950 | 37900 | 943 |
| 508 | 20240112 | 104000 | 2337145450 | 37900 | 37850 | 37900 | 37850 | 1042 |
| 509 | 20240112 | 103900 | 2297654500 | 37850 | 37900 | 37900 | 37850 | 357 |
| 510 | 20240112 | 103800 | 2284124600 | 37900 | 37950 | 37950 | 37900 | 489 |
| 511 | 20240112 | 103700 | 2265581500 | 37900 | 37850 | 37950 | 37800 | 1122 |
| 512 | 20240112 | 103600 | 2223085800 | 37850 | 37800 | 37850 | 37800 | 306 |
| 513 | 20240112 | 103500 | 2211517400 | 37800 | 37800 | 37800 | 37750 | 134 |
| 514 | 20240112 | 103400 | 2206452750 | 37800 | 37800 | 37800 | 37750 | 1486 |
| 515 | 20240112 | 103300 | 2150283400 | 37800 | 37650 | 37800 | 37650 | 1003 |
| 516 | 20240112 | 103200 | 2112420150 | 37700 | 37700 | 37700 | 37700 | 122 |
| 517 | 20240112 | 103100 | 2107820750 | 37650 | 37750 | 37750 | 37650 | 115 |
| 518 | 20240112 | 103000 | 2103486650 | 37700 | 37700 | 37750 | 37700 | 597 |
| 519 | 20240112 | 102900 | 2080979600 | 37650 | 37700 | 37700 | 37650 | 252 |
| 520 | 20240112 | 102800 | 2071479500 | 37650 | 37600 | 37650 | 37600 | 469 |
| 521 | 20240112 | 102700 | 2053839850 | 37550 | 37600 | 37600 | 37550 | 108 |
| 522 | 20240112 | 102600 | 2049779150 | 37550 | 37600 | 37600 | 37550 | 206 |
| 523 | 20240112 | 102500 | 2042038450 | 37600 | 37550 | 37700 | 37550 | 773 |
| 524 | 20240112 | 102400 | 2012935050 | 37550 | 37550 | 37600 | 37550 | 152 |
| 525 | 20240112 | 102300 | 2007221300 | 37550 | 37650 | 37650 | 37550 | 1103 |
| 526 | 20240112 | 102200 | 1965757850 | 37600 | 37700 | 37700 | 37600 | 1383 |
| 527 | 20240112 | 102100 | 1913656550 | 37650 | 37650 | 37700 | 37650 | 834 |
| 528 | 20240112 | 102000 | 1882253700 | 37650 | 37600 | 37650 | 37600 | 996 |
| 529 | 20240112 | 101900 | 1844795150 | 37600 | 37500 | 37600 | 37500 | 654 |
| 530 | 20240112 | 101800 | 1820249800 | 37500 | 37500 | 37500 | 37450 | 136 |
| 531 | 20240112 | 101700 | 1815154650 | 37450 | 37450 | 37500 | 37450 | 220 |
| 532 | 20240112 | 101600 | 1806914850 | 37450 | 37400 | 37450 | 37400 | 432 |
| 533 | 20240112 | 101500 | 1790754550 | 37350 | 37400 | 37400 | 37350 | 16 |
| 534 | 20240112 | 101400 | 1790156650 | 37350 | 37350 | 37400 | 37350 | 37 |
| 535 | 20240112 | 101300 | 1788773000 | 37350 | 37350 | 37400 | 37350 | 377 |
| 536 | 20240112 | 101200 | 1774691450 | 37350 | 37350 | 37400 | 37300 | 129 |
| 537 | 20240112 | 101100 | 1769875200 | 37300 | 37300 | 37300 | 37300 | 2 |
| 538 | 20240112 | 101000 | 1769800600 | 37400 | 37300 | 37400 | 37300 | 70 |
| 539 | 20240112 | 100900 | 1767186100 | 37350 | 37300 | 37350 | 37300 | 86 |
| 540 | 20240112 | 100800 | 1763978150 | 37250 | 37250 | 37300 | 37200 | 34 |
| 541 | 20240112 | 100700 | 1762711750 | 37250 | 37250 | 37250 | 37250 | 273 |
| 542 | 20240112 | 100600 | 1752542500 | 37200 | 37250 | 37250 | 37200 | 46 |
| 543 | 20240112 | 100500 | 1750829900 | 37250 | 37250 | 37250 | 37200 | 37 |
| 544 | 20240112 | 100400 | 1749453400 | 37250 | 37150 | 37250 | 37150 | 31 |
| 545 | 20240112 | 100300 | 1748299100 | 37200 | 37200 | 37200 | 37200 | 43 |
| 546 | 20240112 | 100200 | 1746699500 | 37200 | 37200 | 37200 | 37200 | 407 |
| 547 | 20240112 | 100100 | 1731559100 | 37200 | 37150 | 37200 | 37150 | 484 |
| 548 | 20240112 | 100000 | 1713563400 | 37150 | 37150 | 37150 | 37100 | 193 |
| 549 | 20240112 | 095900 | 1706403000 | 37100 | 37100 | 37100 | 37100 | 52 |
| 550 | 20240112 | 095800 | 1704473800 | 37100 | 37150 | 37150 | 37050 | 434 |
| 551 | 20240112 | 095700 | 1688352600 | 37150 | 37050 | 37150 | 37000 | 1430 |
| 552 | 20240112 | 095600 | 1635357250 | 37000 | 37050 | 37050 | 37000 | 2668 |
| 553 | 20240112 | 095500 | 1536532450 | 37050 | 37050 | 37100 | 37050 | 108 |
| 554 | 20240112 | 095400 | 1532526700 | 37050 | 37050 | 37100 | 37050 | 432 |
| 555 | 20240112 | 095300 | 1516518050 | 37100 | 37050 | 37100 | 37050 | 733 |
| 556 | 20240112 | 095200 | 1489326450 | 37050 | 37150 | 37150 | 37050 | 1343 |
| 557 | 20240112 | 095100 | 1439496200 | 37100 | 37200 | 37200 | 37100 | 545 |
| 558 | 20240112 | 095000 | 1419249100 | 37150 | 37200 | 37200 | 37150 | 770 |
| 559 | 20240112 | 094900 | 1390640250 | 37200 | 37250 | 37250 | 37150 | 274 |
| 560 | 20240112 | 094800 | 1380447250 | 37200 | 37200 | 37350 | 37200 | 2040 |
| 561 | 20240112 | 094700 | 1304470000 | 37150 | 37200 | 37200 | 37100 | 100 |
| 562 | 20240112 | 094600 | 1300751000 | 37200 | 37200 | 37250 | 37100 | 1037 |
| 563 | 20240112 | 094500 | 1262263450 | 37200 | 37200 | 37200 | 37200 | 266 |
| 564 | 20240112 | 094400 | 1252368250 | 37200 | 37200 | 37350 | 37200 | 380 |
| 565 | 20240112 | 094300 | 1238209550 | 37200 | 37250 | 37250 | 37200 | 244 |
| 566 | 20240112 | 094200 | 1229132600 | 37200 | 37250 | 37250 | 37200 | 247 |
| 567 | 20240112 | 094100 | 1219944050 | 37250 | 37250 | 37250 | 37200 | 108 |
| 568 | 20240112 | 094000 | 1215923450 | 37250 | 37250 | 37300 | 37200 | 298 |
| 569 | 20240112 | 093900 | 1204821000 | 37200 | 37250 | 37250 | 37200 | 402 |
| 570 | 20240112 | 093800 | 1189846550 | 37350 | 37250 | 37350 | 37200 | 311 |
| 571 | 20240112 | 093700 | 1178259950 | 37250 | 37200 | 37250 | 37200 | 68 |
| 572 | 20240112 | 093600 | 1175729650 | 37250 | 37200 | 37250 | 37150 | 181 |
| 573 | 20240112 | 093500 | 1169001850 | 37150 | 37250 | 37250 | 37100 | 578 |
| 574 | 20240112 | 093400 | 1147513950 | 37250 | 37250 | 37250 | 37200 | 619 |
| 575 | 20240112 | 093300 | 1124457750 | 37250 | 37250 | 37250 | 37200 | 243 |
| 576 | 20240112 | 093200 | 1115406050 | 37250 | 37200 | 37250 | 37200 | 24 |
| 577 | 20240112 | 093100 | 1114513100 | 37200 | 37150 | 37200 | 37100 | 75 |
| 578 | 20240112 | 093000 | 1111725700 | 37100 | 37100 | 37200 | 37100 | 1314 |
| 579 | 20240112 | 092900 | 1062890600 | 37150 | 37100 | 37150 | 37050 | 834 |
| 580 | 20240112 | 092800 | 1031944300 | 37100 | 37100 | 37100 | 37050 | 364 |
| 581 | 20240112 | 092700 | 1018440200 | 37050 | 37150 | 37150 | 37050 | 935 |
| 582 | 20240112 | 092600 | 983769150 | 37100 | 37100 | 37100 | 37050 | 1559 |
| 583 | 20240112 | 092500 | 925930300 | 37100 | 37150 | 37150 | 37100 | 622 |
| 584 | 20240112 | 092400 | 902829950 | 37150 | 37150 | 37150 | 37100 | 865 |
| 585 | 20240112 | 092300 | 870716750 | 37150 | 37150 | 37150 | 37150 | 91 |
| 586 | 20240112 | 092200 | 867336100 | 37150 | 37150 | 37200 | 37050 | 689 |
| 587 | 20240112 | 092100 | 841768050 | 37150 | 37150 | 37200 | 37100 | 112 |
| 588 | 20240112 | 092000 | 837609900 | 37100 | 37150 | 37150 | 37100 | 159 |
| 589 | 20240112 | 091900 | 831706600 | 37100 | 37150 | 37150 | 37100 | 246 |
| 590 | 20240112 | 091800 | 822578000 | 37150 | 37100 | 37200 | 37050 | 1624 |
| 591 | 20240112 | 091700 | 762330100 | 37100 | 37250 | 37250 | 37050 | 3725 |
| 592 | 20240112 | 091600 | 623835650 | 37200 | 37200 | 37250 | 37200 | 841 |
| 593 | 20240112 | 091500 | 592526900 | 37250 | 37300 | 37350 | 37200 | 1064 |
| 594 | 20240112 | 091400 | 552879900 | 37300 | 37300 | 37350 | 37300 | 470 |
| 595 | 20240112 | 091300 | 535348850 | 37300 | 37350 | 37350 | 37300 | 165 |
| 596 | 20240112 | 091200 | 529190250 | 37250 | 37300 | 37300 | 37250 | 542 |
| 597 | 20240112 | 091100 | 508981600 | 37250 | 37300 | 37300 | 37250 | 172 |
| 598 | 20240112 | 091000 | 502567250 | 37300 | 37300 | 37350 | 37250 | 1579 |
| 599 | 20240112 | 090900 | 443717000 | 37300 | 37300 | 37300 | 37250 | 533 |
| 600 | 20240112 | 090800 | 423840050 | 37300 | 37400 | 37400 | 37300 | 892 |
| 601 | 20240112 | 090700 | 390566150 | 37350 | 37350 | 37400 | 37350 | 738 |
| 602 | 20240112 | 090600 | 363001100 | 37350 | 37400 | 37450 | 37350 | 723 |
| 603 | 20240112 | 090500 | 335992650 | 37400 | 37450 | 37550 | 37400 | 928 |
| 604 | 20240112 | 090400 | 301281050 | 37450 | 37500 | 37500 | 37450 | 480 |
| 605 | 20240112 | 090300 | 283304250 | 37450 | 37400 | 37450 | 37350 | 471 |
| 606 | 20240112 | 090200 | 265683600 | 37400 | 37450 | 37550 | 37350 | 2898 |
| 607 | 20240112 | 090100 | 157093150 | 37450 | 37500 | 37600 | 37350 | 1010 |
| 608 | 20240112 | 090000 | 119258950 | 37500 | 37600 | 37700 | 37200 | 3182 |