34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240112 | 192100 | 21755242700 | 32500 | 32500 | 32500 | 32500 | 16421 |
| 3 | 20240112 | 192000 | 21755242700 | 32500 | 32500 | 32500 | 32500 | 0 |
| 4 | 20240112 | 191900 | 21755242700 | 32500 | 32500 | 32500 | 32500 | 0 |
| 5 | 20240112 | 191800 | 21755242700 | 32500 | 32500 | 32500 | 32500 | 0 |
| 6 | 20240112 | 191700 | 21755242700 | 32500 | 32500 | 32500 | 32500 | 0 |
| 7 | 20240112 | 191600 | 21755242700 | 32500 | 32500 | 32500 | 32500 | 0 |
| 8 | 20240112 | 191500 | 21755242700 | 32500 | 32500 | 32500 | 32500 | 0 |
| 9 | 20240112 | 191400 | 21755242700 | 32500 | 32500 | 32500 | 32500 | 0 |
| 10 | 20240112 | 191300 | 21755242700 | 32500 | 32500 | 32500 | 32500 | 0 |
| 11 | 20240112 | 191200 | 21755242700 | 32500 | 32500 | 32500 | 32500 | 0 |
| 12 | 20240112 | 191100 | 21755242700 | 32500 | 32500 | 32500 | 32500 | 0 |
| 13 | 20240112 | 191000 | 21755242700 | 32500 | 32500 | 32500 | 32500 | 0 |
| 14 | 20240112 | 190900 | 21755242700 | 32500 | 32500 | 32500 | 32500 | 0 |
| 15 | 20240112 | 190800 | 21755242700 | 32500 | 32500 | 32500 | 32500 | 0 |
| 16 | 20240112 | 190700 | 21755242700 | 32500 | 32500 | 32500 | 32500 | 0 |
| 17 | 20240112 | 190600 | 21755242700 | 32500 | 32500 | 32500 | 32500 | 0 |
| 18 | 20240112 | 190500 | 21755242700 | 32500 | 32500 | 32500 | 32500 | 0 |
| 19 | 20240112 | 190400 | 21755242700 | 32500 | 32500 | 32500 | 32500 | 0 |
| 20 | 20240112 | 190300 | 21755242700 | 32500 | 32500 | 32500 | 32500 | 0 |
| 21 | 20240112 | 190200 | 21755242700 | 32500 | 32500 | 32500 | 32500 | 0 |
| 22 | 20240112 | 190100 | 21755242700 | 32500 | 32500 | 32500 | 32500 | 0 |
| 23 | 20240112 | 190000 | 21755242700 | 32500 | 32500 | 32500 | 32500 | 0 |
| 24 | 20240112 | 185900 | 21755242700 | 32500 | 32500 | 32500 | 32500 | 0 |
| 25 | 20240112 | 185800 | 21755242700 | 32500 | 32500 | 32500 | 32500 | 0 |
| 26 | 20240112 | 185700 | 21755242700 | 32500 | 32500 | 32500 | 32500 | 0 |
| 27 | 20240112 | 185600 | 21755242700 | 32500 | 32500 | 32500 | 32500 | 0 |
| 28 | 20240112 | 185500 | 21755242700 | 32500 | 32500 | 32500 | 32500 | 0 |
| 29 | 20240112 | 185400 | 21755242700 | 32500 | 32500 | 32500 | 32500 | 0 |
| 30 | 20240112 | 185300 | 21755242700 | 32500 | 32500 | 32500 | 32500 | 0 |
| 31 | 20240112 | 185200 | 21755242700 | 32500 | 32500 | 32500 | 32500 | 0 |
| 32 | 20240112 | 185100 | 21755242700 | 32500 | 32500 | 32500 | 32500 | 16421 |
| 33 | 20240112 | 185000 | 21755242700 | 32500 | 32500 | 32500 | 32500 | 0 |
| 34 | 20240112 | 184900 | 21755242700 | 32500 | 32500 | 32500 | 32500 | 0 |
| 35 | 20240112 | 184800 | 21755242700 | 32500 | 32500 | 32500 | 32500 | 0 |
| 36 | 20240112 | 184700 | 21755242700 | 32500 | 32500 | 32500 | 32500 | 0 |
| 37 | 20240112 | 184600 | 21755242700 | 32500 | 32500 | 32500 | 32500 | 0 |
| 38 | 20240112 | 184500 | 21755242700 | 32500 | 32500 | 32500 | 32500 | 0 |
| 39 | 20240112 | 184400 | 21755242700 | 32500 | 32500 | 32500 | 32500 | 0 |
| 40 | 20240112 | 184300 | 21755242700 | 32500 | 32500 | 32500 | 32500 | 0 |
| 41 | 20240112 | 184200 | 21755242700 | 32500 | 32500 | 32500 | 32500 | 0 |
| 42 | 20240112 | 184100 | 21755242700 | 32500 | 32500 | 32500 | 32500 | 0 |
| 43 | 20240112 | 184000 | 21755242700 | 32500 | 32500 | 32500 | 32500 | 0 |
| 44 | 20240112 | 183900 | 21755242700 | 32500 | 32500 | 32500 | 32500 | 0 |
| 45 | 20240112 | 183800 | 21755242700 | 32500 | 32500 | 32500 | 32500 | 0 |
| 46 | 20240112 | 183700 | 21755242700 | 32500 | 32500 | 32500 | 32500 | 0 |
| 47 | 20240112 | 183600 | 21755242700 | 32500 | 32500 | 32500 | 32500 | 0 |
| 48 | 20240112 | 183500 | 21755242700 | 32500 | 32500 | 32500 | 32500 | 0 |
| 49 | 20240112 | 183400 | 21755242700 | 32500 | 32500 | 32500 | 32500 | 0 |
| 50 | 20240112 | 183300 | 21755242700 | 32500 | 32500 | 32500 | 32500 | 0 |
| 51 | 20240112 | 183200 | 21755242700 | 32500 | 32500 | 32500 | 32500 | 0 |
| 52 | 20240112 | 183100 | 21755242700 | 32500 | 32500 | 32500 | 32500 | 0 |
| 53 | 20240112 | 183000 | 21755242700 | 32500 | 32500 | 32500 | 32500 | 0 |
| 54 | 20240112 | 182900 | 21755242700 | 32500 | 32500 | 32500 | 32500 | 0 |
| 55 | 20240112 | 182800 | 21755242700 | 32500 | 32500 | 32500 | 32500 | 0 |
| 56 | 20240112 | 182700 | 21755242700 | 32500 | 32500 | 32500 | 32500 | 0 |
| 57 | 20240112 | 182600 | 21755242700 | 32500 | 32500 | 32500 | 32500 | 0 |
| 58 | 20240112 | 182500 | 21755242700 | 32500 | 32500 | 32500 | 32500 | 0 |
| 59 | 20240112 | 182400 | 21755242700 | 32500 | 32500 | 32500 | 32500 | 0 |
| 60 | 20240112 | 182300 | 21755242700 | 32500 | 32500 | 32500 | 32500 | 0 |
| 61 | 20240112 | 182200 | 21755242700 | 32500 | 32500 | 32500 | 32500 | 0 |
| 62 | 20240112 | 182100 | 21755242700 | 32500 | 32500 | 32500 | 32500 | 16421 |
| 63 | 20240112 | 182000 | 21755242700 | 32500 | 32500 | 32500 | 32500 | 0 |
| 64 | 20240112 | 181900 | 21755242700 | 32500 | 32500 | 32500 | 32500 | 0 |
| 65 | 20240112 | 181800 | 21755242700 | 32500 | 32500 | 32500 | 32500 | 0 |
| 66 | 20240112 | 181700 | 21755242700 | 32500 | 32500 | 32500 | 32500 | 0 |
| 67 | 20240112 | 181600 | 21755242700 | 32500 | 32500 | 32500 | 32500 | 0 |
| 68 | 20240112 | 181500 | 21755242700 | 32500 | 32500 | 32500 | 32500 | 0 |
| 69 | 20240112 | 181400 | 21755242700 | 32500 | 32500 | 32500 | 32500 | 0 |
| 70 | 20240112 | 181300 | 21755242700 | 32500 | 32500 | 32500 | 32500 | 0 |
| 71 | 20240112 | 181200 | 21755242700 | 32500 | 32500 | 32500 | 32500 | 0 |
| 72 | 20240112 | 181100 | 21755242700 | 32500 | 32500 | 32500 | 32500 | 0 |
| 73 | 20240112 | 181000 | 21755242700 | 32500 | 32500 | 32500 | 32500 | 0 |
| 74 | 20240112 | 180900 | 21755242700 | 32500 | 32500 | 32500 | 32500 | 0 |
| 75 | 20240112 | 180800 | 21755242700 | 32500 | 32500 | 32500 | 32500 | 0 |
| 76 | 20240112 | 180700 | 21755242700 | 32500 | 32500 | 32500 | 32500 | 0 |
| 77 | 20240112 | 180600 | 21755242700 | 32500 | 32500 | 32500 | 32500 | 0 |
| 78 | 20240112 | 180500 | 21755242700 | 32500 | 32500 | 32500 | 32500 | 0 |
| 79 | 20240112 | 180400 | 21755242700 | 32500 | 32500 | 32500 | 32500 | 0 |
| 80 | 20240112 | 180300 | 21755242700 | 32500 | 32500 | 32500 | 32500 | 0 |
| 81 | 20240112 | 180200 | 21755242700 | 32500 | 32500 | 32500 | 32500 | 0 |
| 82 | 20240112 | 180100 | 21755242700 | 32500 | 32500 | 32500 | 32500 | 0 |
| 83 | 20240112 | 180000 | 21755242700 | 32500 | 32500 | 32500 | 32500 | 0 |
| 84 | 20240112 | 175900 | 21755242700 | 32500 | 32500 | 32500 | 32500 | 0 |
| 85 | 20240112 | 175800 | 21755242700 | 32500 | 32500 | 32500 | 32500 | 0 |
| 86 | 20240112 | 175700 | 21755242700 | 32500 | 32500 | 32500 | 32500 | 0 |
| 87 | 20240112 | 175600 | 21755242700 | 32500 | 32500 | 32500 | 32500 | 0 |
| 88 | 20240112 | 175500 | 21755242700 | 32500 | 32500 | 32500 | 32500 | 0 |
| 89 | 20240112 | 175400 | 21755242700 | 32500 | 32500 | 32500 | 32500 | 0 |
| 90 | 20240112 | 175300 | 21755242700 | 32500 | 32500 | 32500 | 32500 | 0 |
| 91 | 20240112 | 175200 | 21755242700 | 32500 | 32500 | 32500 | 32500 | 0 |
| 92 | 20240112 | 175100 | 21755242700 | 32500 | 32500 | 32500 | 32500 | 16421 |
| 93 | 20240112 | 175000 | 21755242700 | 32500 | 32500 | 32500 | 32500 | 0 |
| 94 | 20240112 | 174900 | 21755242700 | 32500 | 32500 | 32500 | 32500 | 0 |
| 95 | 20240112 | 174800 | 21755242700 | 32500 | 32500 | 32500 | 32500 | 0 |
| 96 | 20240112 | 174700 | 21755242700 | 32500 | 32500 | 32500 | 32500 | 0 |
| 97 | 20240112 | 174600 | 21755242700 | 32500 | 32500 | 32500 | 32500 | 0 |
| 98 | 20240112 | 174500 | 21755242700 | 32500 | 32500 | 32500 | 32500 | 0 |
| 99 | 20240112 | 174400 | 21755242700 | 32500 | 32500 | 32500 | 32500 | 0 |
| 100 | 20240112 | 174300 | 21755242700 | 32500 | 32500 | 32500 | 32500 | 0 |
| 101 | 20240112 | 174200 | 21755242700 | 32500 | 32500 | 32500 | 32500 | 0 |
| 102 | 20240112 | 174100 | 21755242700 | 32500 | 32500 | 32500 | 32500 | 0 |
| 103 | 20240112 | 174000 | 21755242700 | 32500 | 32500 | 32500 | 32500 | 0 |
| 104 | 20240112 | 173900 | 21755242700 | 32500 | 32500 | 32500 | 32500 | 0 |
| 105 | 20240112 | 173800 | 21755242700 | 32500 | 32500 | 32500 | 32500 | 0 |
| 106 | 20240112 | 173700 | 21755242700 | 32500 | 32500 | 32500 | 32500 | 0 |
| 107 | 20240112 | 173600 | 21755242700 | 32500 | 32500 | 32500 | 32500 | 0 |
| 108 | 20240112 | 173500 | 21755242700 | 32500 | 32500 | 32500 | 32500 | 0 |
| 109 | 20240112 | 173400 | 21755242700 | 32500 | 32500 | 32500 | 32500 | 0 |
| 110 | 20240112 | 173300 | 21755242700 | 32500 | 32500 | 32500 | 32500 | 0 |
| 111 | 20240112 | 173200 | 21755242700 | 32500 | 32500 | 32500 | 32500 | 0 |
| 112 | 20240112 | 173100 | 21755242700 | 32500 | 32500 | 32500 | 32500 | 0 |
| 113 | 20240112 | 173000 | 21755242700 | 32500 | 32500 | 32500 | 32500 | 0 |
| 114 | 20240112 | 172900 | 21755242700 | 32500 | 32500 | 32500 | 32500 | 0 |
| 115 | 20240112 | 172800 | 21755242700 | 32500 | 32500 | 32500 | 32500 | 0 |
| 116 | 20240112 | 172700 | 21755242700 | 32500 | 32500 | 32500 | 32500 | 0 |
| 117 | 20240112 | 172600 | 21755242700 | 32500 | 32500 | 32500 | 32500 | 0 |
| 118 | 20240112 | 172500 | 21755242700 | 32500 | 32500 | 32500 | 32500 | 0 |
| 119 | 20240112 | 172400 | 21755242700 | 32500 | 32500 | 32500 | 32500 | 0 |
| 120 | 20240112 | 172300 | 21755242700 | 32500 | 32500 | 32500 | 32500 | 0 |
| 121 | 20240112 | 172200 | 21755242700 | 32500 | 32500 | 32500 | 32500 | 0 |
| 122 | 20240112 | 172100 | 21755242700 | 32500 | 32500 | 32500 | 32500 | 16421 |
| 123 | 20240112 | 172000 | 21755242700 | 32500 | 32500 | 32500 | 32500 | 0 |
| 124 | 20240112 | 171900 | 21755242700 | 32500 | 32500 | 32500 | 32500 | 0 |
| 125 | 20240112 | 171800 | 21755242700 | 32500 | 32500 | 32500 | 32500 | 0 |
| 126 | 20240112 | 171700 | 21755242700 | 32500 | 32500 | 32500 | 32500 | 0 |
| 127 | 20240112 | 171600 | 21755242700 | 32500 | 32500 | 32500 | 32500 | 0 |
| 128 | 20240112 | 171500 | 21755242700 | 32500 | 32500 | 32500 | 32500 | 0 |
| 129 | 20240112 | 171400 | 21755242700 | 32500 | 32500 | 32500 | 32500 | 0 |
| 130 | 20240112 | 171300 | 21755242700 | 32500 | 32500 | 32500 | 32500 | 0 |
| 131 | 20240112 | 171200 | 21755242700 | 32500 | 32500 | 32500 | 32500 | 0 |
| 132 | 20240112 | 171100 | 21755242700 | 32500 | 32500 | 32500 | 32500 | 0 |
| 133 | 20240112 | 171000 | 21755242700 | 32500 | 32500 | 32500 | 32500 | 0 |
| 134 | 20240112 | 170900 | 21755242700 | 32500 | 32500 | 32500 | 32500 | 0 |
| 135 | 20240112 | 170800 | 21755242700 | 32500 | 32500 | 32500 | 32500 | 0 |
| 136 | 20240112 | 170700 | 21755242700 | 32500 | 32500 | 32500 | 32500 | 0 |
| 137 | 20240112 | 170600 | 21755242700 | 32500 | 32500 | 32500 | 32500 | 0 |
| 138 | 20240112 | 170500 | 21755242700 | 32500 | 32500 | 32500 | 32500 | 0 |
| 139 | 20240112 | 170400 | 21755242700 | 32500 | 32500 | 32500 | 32500 | 0 |
| 140 | 20240112 | 170300 | 21755242700 | 32500 | 32500 | 32500 | 32500 | 0 |
| 141 | 20240112 | 170200 | 21755242700 | 32500 | 32500 | 32500 | 32500 | 0 |
| 142 | 20240112 | 170100 | 21755242700 | 32500 | 32500 | 32500 | 32500 | 0 |
| 143 | 20240112 | 170000 | 21755242700 | 32500 | 32500 | 32500 | 32500 | 0 |
| 144 | 20240112 | 165900 | 21755242700 | 32500 | 32500 | 32500 | 32500 | 0 |
| 145 | 20240112 | 165800 | 21755242700 | 32500 | 32500 | 32500 | 32500 | 0 |
| 146 | 20240112 | 165700 | 21755242700 | 32500 | 32500 | 32500 | 32500 | 0 |
| 147 | 20240112 | 165600 | 21755242700 | 32500 | 32500 | 32500 | 32500 | 0 |
| 148 | 20240112 | 165500 | 21755242700 | 32500 | 32500 | 32500 | 32500 | 0 |
| 149 | 20240112 | 165400 | 21755242700 | 32500 | 32500 | 32500 | 32500 | 0 |
| 150 | 20240112 | 165300 | 21755242700 | 32500 | 32500 | 32500 | 32500 | 0 |
| 151 | 20240112 | 165200 | 21755242700 | 32500 | 32500 | 32500 | 32500 | 0 |
| 152 | 20240112 | 165100 | 21755242700 | 32500 | 32500 | 32500 | 32500 | 16421 |
| 153 | 20240112 | 165000 | 21755242700 | 32500 | 32500 | 32500 | 32500 | 0 |
| 154 | 20240112 | 164900 | 21755242700 | 32500 | 32500 | 32500 | 32500 | 0 |
| 155 | 20240112 | 164800 | 21755242700 | 32500 | 32500 | 32500 | 32500 | 0 |
| 156 | 20240112 | 164700 | 21755242700 | 32500 | 32500 | 32500 | 32500 | 0 |
| 157 | 20240112 | 164600 | 21755242700 | 32500 | 32500 | 32500 | 32500 | 0 |
| 158 | 20240112 | 164500 | 21755242700 | 32500 | 32500 | 32500 | 32500 | 0 |
| 159 | 20240112 | 164400 | 21755242700 | 32500 | 32500 | 32500 | 32500 | 0 |
| 160 | 20240112 | 164300 | 21755242700 | 32500 | 32500 | 32500 | 32500 | 0 |
| 161 | 20240112 | 164200 | 21755242700 | 32500 | 32500 | 32500 | 32500 | 0 |
| 162 | 20240112 | 164100 | 21755242700 | 32500 | 32500 | 32500 | 32500 | 0 |
| 163 | 20240112 | 164000 | 21755242700 | 32500 | 32500 | 32500 | 32500 | 0 |
| 164 | 20240112 | 163900 | 21755242700 | 32500 | 32500 | 32500 | 32500 | 0 |
| 165 | 20240112 | 163800 | 21755242700 | 32500 | 32500 | 32500 | 32500 | 0 |
| 166 | 20240112 | 163700 | 21755242700 | 32500 | 32500 | 32500 | 32500 | 0 |
| 167 | 20240112 | 163600 | 21755242700 | 32500 | 32500 | 32500 | 32500 | 0 |
| 168 | 20240112 | 163500 | 21755242700 | 32500 | 32500 | 32500 | 32500 | 0 |
| 169 | 20240112 | 163400 | 21755242700 | 32500 | 32500 | 32500 | 32500 | 0 |
| 170 | 20240112 | 163300 | 21755242700 | 32500 | 32500 | 32500 | 32500 | 0 |
| 171 | 20240112 | 163200 | 21755242700 | 32500 | 32500 | 32500 | 32500 | 0 |
| 172 | 20240112 | 163100 | 21755242700 | 32500 | 32500 | 32500 | 32500 | 0 |
| 173 | 20240112 | 163000 | 21755242700 | 32500 | 32500 | 32500 | 32500 | 0 |
| 174 | 20240112 | 162900 | 21755242700 | 32500 | 32500 | 32500 | 32500 | 0 |
| 175 | 20240112 | 162800 | 21755242700 | 32500 | 32500 | 32500 | 32500 | 0 |
| 176 | 20240112 | 162700 | 21755242700 | 32500 | 32500 | 32500 | 32500 | 0 |
| 177 | 20240112 | 162600 | 21755242700 | 32500 | 32500 | 32500 | 32500 | 0 |
| 178 | 20240112 | 162500 | 21755242700 | 32500 | 32500 | 32500 | 32500 | 0 |
| 179 | 20240112 | 162400 | 21755242700 | 32500 | 32500 | 32500 | 32500 | 0 |
| 180 | 20240112 | 162300 | 21755242700 | 32500 | 32500 | 32500 | 32500 | 0 |
| 181 | 20240112 | 162200 | 21755242700 | 32500 | 32500 | 32500 | 32500 | 0 |
| 182 | 20240112 | 162100 | 21755242700 | 32500 | 32500 | 32500 | 32500 | 16421 |
| 183 | 20240112 | 162000 | 21755242700 | 32500 | 32500 | 32500 | 32500 | 0 |
| 184 | 20240112 | 161900 | 21755242700 | 32500 | 32500 | 32500 | 32500 | 0 |
| 185 | 20240112 | 161800 | 21755242700 | 32500 | 32500 | 32500 | 32500 | 0 |
| 186 | 20240112 | 161700 | 21755242700 | 32500 | 32500 | 32500 | 32500 | 0 |
| 187 | 20240112 | 161600 | 21755242700 | 32500 | 32500 | 32500 | 32500 | 0 |
| 188 | 20240112 | 161500 | 21755242700 | 32500 | 32500 | 32500 | 32500 | 0 |
| 189 | 20240112 | 161400 | 21755242700 | 32500 | 32500 | 32500 | 32500 | 0 |
| 190 | 20240112 | 161300 | 21755242700 | 32500 | 32500 | 32500 | 32500 | 0 |
| 191 | 20240112 | 161200 | 21755242700 | 32500 | 32500 | 32500 | 32500 | 0 |
| 192 | 20240112 | 161100 | 21755242700 | 32500 | 32500 | 32500 | 32500 | 0 |
| 193 | 20240112 | 161000 | 21755242700 | 32500 | 32500 | 32500 | 32500 | 0 |
| 194 | 20240112 | 160900 | 21755242700 | 32500 | 32500 | 32500 | 32500 | 0 |
| 195 | 20240112 | 160800 | 21755242700 | 32500 | 32500 | 32500 | 32500 | 0 |
| 196 | 20240112 | 160700 | 21755242700 | 32500 | 32500 | 32500 | 32500 | 0 |
| 197 | 20240112 | 160600 | 21755242700 | 32500 | 32500 | 32500 | 32500 | 0 |
| 198 | 20240112 | 160500 | 21755242700 | 32500 | 32500 | 32500 | 32500 | 0 |
| 199 | 20240112 | 160400 | 21755242700 | 32500 | 32500 | 32500 | 32500 | 0 |
| 200 | 20240112 | 160300 | 21755242700 | 32500 | 32500 | 32500 | 32500 | 0 |
| 201 | 20240112 | 160200 | 21755242700 | 32500 | 32500 | 32500 | 32500 | 0 |
| 202 | 20240112 | 160100 | 21755242700 | 32500 | 32500 | 32500 | 32500 | 0 |
| 203 | 20240112 | 160000 | 21755242700 | 32500 | 32500 | 32500 | 32500 | 0 |
| 204 | 20240112 | 155900 | 21755242700 | 32500 | 32500 | 32500 | 32500 | 0 |
| 205 | 20240112 | 155800 | 21755242700 | 32500 | 32500 | 32500 | 32500 | 0 |
| 206 | 20240112 | 155700 | 21755242700 | 32500 | 32500 | 32500 | 32500 | 0 |
| 207 | 20240112 | 155600 | 21755242700 | 32500 | 32500 | 32500 | 32500 | 0 |
| 208 | 20240112 | 155500 | 21755242700 | 32500 | 32500 | 32500 | 32500 | 0 |
| 209 | 20240112 | 155400 | 21755242700 | 32500 | 32500 | 32500 | 32500 | 0 |
| 210 | 20240112 | 155300 | 21755242700 | 32500 | 32500 | 32500 | 32500 | 0 |
| 211 | 20240112 | 155200 | 21755242700 | 32500 | 32500 | 32500 | 32500 | 0 |
| 212 | 20240112 | 155100 | 21755242700 | 32500 | 32500 | 32500 | 32500 | 16421 |
| 213 | 20240112 | 155000 | 21755242700 | 32500 | 32500 | 32500 | 32500 | 0 |
| 214 | 20240112 | 154900 | 21755242700 | 32500 | 32500 | 32500 | 32500 | 0 |
| 215 | 20240112 | 154800 | 21755242700 | 32500 | 32500 | 32500 | 32500 | 0 |
| 216 | 20240112 | 154700 | 21755242700 | 32500 | 32500 | 32500 | 32500 | 0 |
| 217 | 20240112 | 154600 | 21755242700 | 32500 | 32500 | 32500 | 32500 | 0 |
| 218 | 20240112 | 154500 | 21755242700 | 32500 | 32500 | 32500 | 32500 | 0 |
| 219 | 20240112 | 154400 | 21755242700 | 32500 | 32500 | 32500 | 32500 | 0 |
| 220 | 20240112 | 154300 | 21755242700 | 32500 | 32500 | 32500 | 32500 | 0 |
| 221 | 20240112 | 154200 | 21755242700 | 32500 | 32500 | 32500 | 32500 | 0 |
| 222 | 20240112 | 154100 | 21755242700 | 32500 | 32500 | 32500 | 32500 | 0 |
| 223 | 20240112 | 154000 | 21755242700 | 32500 | 32500 | 32500 | 32500 | 0 |
| 224 | 20240112 | 153900 | 21755242700 | 32500 | 32500 | 32500 | 32500 | 0 |
| 225 | 20240112 | 153800 | 21755242700 | 32500 | 32500 | 32500 | 32500 | 0 |
| 226 | 20240112 | 153700 | 21755242700 | 32500 | 32500 | 32500 | 32500 | 0 |
| 227 | 20240112 | 153600 | 21755242700 | 32500 | 32500 | 32500 | 32500 | 0 |
| 228 | 20240112 | 153500 | 21755242700 | 32500 | 32500 | 32500 | 32500 | 0 |
| 229 | 20240112 | 153400 | 21755242700 | 32500 | 32500 | 32500 | 32500 | 0 |
| 230 | 20240112 | 153300 | 21755242700 | 32500 | 32500 | 32500 | 32500 | 0 |
| 231 | 20240112 | 153200 | 21755242700 | 32500 | 32500 | 32500 | 32500 | 0 |
| 232 | 20240112 | 153100 | 21755242700 | 32500 | 32500 | 32500 | 32500 | 0 |
| 233 | 20240112 | 153000 | 21755242700 | 32500 | 32500 | 32500 | 32500 | 16421 |
| 234 | 20240112 | 152900 | 21221560200 | 32600 | 32600 | 32600 | 32600 | 0 |
| 235 | 20240112 | 152800 | 21221560200 | 32600 | 32600 | 32600 | 32600 | 0 |
| 236 | 20240112 | 152700 | 21221560200 | 32600 | 32600 | 32600 | 32600 | 0 |
| 237 | 20240112 | 152600 | 21221560200 | 32600 | 32600 | 32600 | 32600 | 0 |
| 238 | 20240112 | 152500 | 21221560200 | 32600 | 32600 | 32600 | 32600 | 0 |
| 239 | 20240112 | 152400 | 21221560200 | 32600 | 32600 | 32600 | 32600 | 0 |
| 240 | 20240112 | 152300 | 21221560200 | 32600 | 32600 | 32600 | 32600 | 0 |
| 241 | 20240112 | 152200 | 21221560200 | 32600 | 32600 | 32600 | 32600 | 0 |
| 242 | 20240112 | 152100 | 21221560200 | 32600 | 32600 | 32600 | 32600 | 0 |
| 243 | 20240112 | 152000 | 21221560200 | 32600 | 32600 | 32600 | 32600 | 0 |
| 244 | 20240112 | 151900 | 21221560200 | 32600 | 32550 | 32600 | 32550 | 2911 |
| 245 | 20240112 | 151800 | 21126719400 | 32550 | 32550 | 32600 | 32550 | 1812 |
| 246 | 20240112 | 151700 | 21067673700 | 32550 | 32600 | 32600 | 32550 | 1860 |
| 247 | 20240112 | 151600 | 21007092500 | 32550 | 32600 | 32650 | 32550 | 3317 |
| 248 | 20240112 | 151500 | 20898979400 | 32600 | 32650 | 32650 | 32600 | 723 |
| 249 | 20240112 | 151400 | 20875389150 | 32600 | 32650 | 32650 | 32600 | 369 |
| 250 | 20240112 | 151300 | 20863356300 | 32650 | 32600 | 32650 | 32600 | 303 |
| 251 | 20240112 | 151200 | 20853467900 | 32600 | 32650 | 32650 | 32600 | 563 |
| 252 | 20240112 | 151100 | 20835110500 | 32650 | 32650 | 32650 | 32600 | 1382 |
| 253 | 20240112 | 151000 | 20789990350 | 32650 | 32600 | 32650 | 32550 | 1314 |
| 254 | 20240112 | 150900 | 20747150700 | 32600 | 32600 | 32600 | 32550 | 745 |
| 255 | 20240112 | 150800 | 20722872800 | 32600 | 32650 | 32650 | 32550 | 2239 |
| 256 | 20240112 | 150700 | 20649880450 | 32650 | 32700 | 32700 | 32600 | 3697 |
| 257 | 20240112 | 150600 | 20529160250 | 32650 | 32700 | 32700 | 32650 | 370 |
| 258 | 20240112 | 150500 | 20517067800 | 32700 | 32700 | 32700 | 32650 | 489 |
| 259 | 20240112 | 150400 | 20501080250 | 32700 | 32650 | 32700 | 32650 | 450 |
| 260 | 20240112 | 150300 | 20486371350 | 32700 | 32700 | 32700 | 32650 | 613 |
| 261 | 20240112 | 150200 | 20466326950 | 32700 | 32700 | 32700 | 32650 | 390 |
| 262 | 20240112 | 150100 | 20453584100 | 32700 | 32700 | 32700 | 32650 | 440 |
| 263 | 20240112 | 150000 | 20439198850 | 32700 | 32700 | 32700 | 32650 | 945 |
| 264 | 20240112 | 145900 | 20408313950 | 32700 | 32700 | 32700 | 32650 | 500 |
| 265 | 20240112 | 145800 | 20391971800 | 32650 | 32650 | 32700 | 32650 | 438 |
| 266 | 20240112 | 145700 | 20377657700 | 32700 | 32650 | 32700 | 32600 | 474 |
| 267 | 20240112 | 145600 | 20362186300 | 32650 | 32600 | 32700 | 32600 | 905 |
| 268 | 20240112 | 145500 | 20332638200 | 32650 | 32650 | 32700 | 32650 | 3031 |
| 269 | 20240112 | 145400 | 20233667900 | 32700 | 32700 | 32700 | 32650 | 246 |
| 270 | 20240112 | 145300 | 20225623750 | 32700 | 32650 | 32700 | 32600 | 3249 |
| 271 | 20240112 | 145200 | 20119543800 | 32650 | 32600 | 32650 | 32600 | 847 |
| 272 | 20240112 | 145100 | 20091904700 | 32600 | 32650 | 32650 | 32600 | 327 |
| 273 | 20240112 | 145000 | 20081234500 | 32650 | 32650 | 32650 | 32600 | 216 |
| 274 | 20240112 | 144900 | 20074182150 | 32650 | 32650 | 32650 | 32600 | 516 |
| 275 | 20240112 | 144800 | 20057341300 | 32600 | 32600 | 32600 | 32550 | 592 |
| 276 | 20240112 | 144700 | 20038044650 | 32600 | 32650 | 32650 | 32550 | 909 |
| 277 | 20240112 | 144600 | 20008415300 | 32600 | 32650 | 32650 | 32550 | 3588 |
| 278 | 20240112 | 144500 | 19891433700 | 32650 | 32650 | 32650 | 32650 | 428 |
| 279 | 20240112 | 144400 | 19877459500 | 32650 | 32700 | 32700 | 32600 | 3174 |
| 280 | 20240112 | 144300 | 19773827950 | 32700 | 32650 | 32700 | 32650 | 777 |
| 281 | 20240112 | 144200 | 19748420150 | 32650 | 32650 | 32700 | 32600 | 2182 |
| 282 | 20240112 | 144100 | 19677176700 | 32650 | 32650 | 32650 | 32650 | 388 |
| 283 | 20240112 | 144000 | 19664508500 | 32650 | 32650 | 32650 | 32600 | 324 |
| 284 | 20240112 | 143900 | 19653932800 | 32600 | 32650 | 32700 | 32600 | 730 |
| 285 | 20240112 | 143800 | 19630093950 | 32650 | 32700 | 32700 | 32600 | 3132 |
| 286 | 20240112 | 143700 | 19527955750 | 32700 | 32650 | 32700 | 32600 | 1408 |
| 287 | 20240112 | 143600 | 19481985050 | 32650 | 32600 | 32650 | 32550 | 1154 |
| 288 | 20240112 | 143500 | 19444356700 | 32600 | 32600 | 32600 | 32550 | 777 |
| 289 | 20240112 | 143400 | 19419028450 | 32600 | 32550 | 32600 | 32500 | 385 |
| 290 | 20240112 | 143300 | 19406495750 | 32550 | 32500 | 32550 | 32450 | 450 |
| 291 | 20240112 | 143200 | 19391870000 | 32500 | 32500 | 32500 | 32450 | 364 |
| 292 | 20240112 | 143100 | 19380047200 | 32500 | 32500 | 32500 | 32450 | 400 |
| 293 | 20240112 | 143000 | 19367051050 | 32500 | 32500 | 32500 | 32450 | 376 |
| 294 | 20240112 | 142900 | 19354832050 | 32500 | 32500 | 32500 | 32450 | 86 |
| 295 | 20240112 | 142800 | 19352037200 | 32500 | 32500 | 32500 | 32450 | 1235 |
| 296 | 20240112 | 142700 | 19311901250 | 32500 | 32450 | 32500 | 32400 | 701 |
| 297 | 20240112 | 142600 | 19289153800 | 32450 | 32450 | 32500 | 32400 | 333 |
| 298 | 20240112 | 142500 | 19278348350 | 32450 | 32450 | 32500 | 32400 | 576 |
| 299 | 20240112 | 142400 | 19259656050 | 32450 | 32450 | 32500 | 32400 | 1710 |
| 300 | 20240112 | 142300 | 19204138850 | 32400 | 32450 | 32450 | 32400 | 147 |
| 301 | 20240112 | 142200 | 19199370100 | 32450 | 32450 | 32450 | 32400 | 1031 |
| 302 | 20240112 | 142100 | 19165941650 | 32450 | 32450 | 32500 | 32400 | 1447 |
| 303 | 20240112 | 142000 | 19118970900 | 32450 | 32400 | 32450 | 32400 | 1754 |
| 304 | 20240112 | 141900 | 19062134050 | 32400 | 32450 | 32450 | 32400 | 1168 |
| 305 | 20240112 | 141800 | 19024281500 | 32450 | 32450 | 32450 | 32400 | 240 |
| 306 | 20240112 | 141700 | 19016497300 | 32450 | 32500 | 32500 | 32400 | 724 |
| 307 | 20240112 | 141600 | 18993006800 | 32500 | 32450 | 32500 | 32450 | 336 |
| 308 | 20240112 | 141500 | 18982101050 | 32450 | 32450 | 32500 | 32400 | 677 |
| 309 | 20240112 | 141400 | 18960137050 | 32450 | 32500 | 32500 | 32400 | 4692 |
| 310 | 20240112 | 141300 | 18807906050 | 32450 | 32500 | 32500 | 32450 | 561 |
| 311 | 20240112 | 141200 | 18789680550 | 32450 | 32500 | 32500 | 32450 | 448 |
| 312 | 20240112 | 141100 | 18775124250 | 32500 | 32450 | 32500 | 32450 | 297 |
| 313 | 20240112 | 141000 | 18765475800 | 32500 | 32600 | 32600 | 32450 | 9867 |
| 314 | 20240112 | 140900 | 18444751750 | 32600 | 32550 | 32600 | 32550 | 768 |
| 315 | 20240112 | 140800 | 18419716950 | 32550 | 32600 | 32600 | 32550 | 246 |
| 316 | 20240112 | 140700 | 18411704650 | 32550 | 32600 | 32600 | 32550 | 451 |
| 317 | 20240112 | 140600 | 18397002950 | 32600 | 32600 | 32600 | 32550 | 635 |
| 318 | 20240112 | 140500 | 18376305350 | 32600 | 32600 | 32600 | 32550 | 300 |
| 319 | 20240112 | 140400 | 18366529200 | 32600 | 32550 | 32600 | 32550 | 409 |
| 320 | 20240112 | 140300 | 18353201000 | 32600 | 32550 | 32600 | 32550 | 860 |
| 321 | 20240112 | 140200 | 18325192950 | 32600 | 32600 | 32600 | 32550 | 241 |
| 322 | 20240112 | 140100 | 18317341650 | 32600 | 32650 | 32650 | 32600 | 3456 |
| 323 | 20240112 | 140000 | 18204669100 | 32650 | 32650 | 32650 | 32600 | 131 |
| 324 | 20240112 | 135900 | 18200392450 | 32650 | 32650 | 32650 | 32600 | 945 |
| 325 | 20240112 | 135800 | 18169546250 | 32650 | 32600 | 32650 | 32600 | 207 |
| 326 | 20240112 | 135700 | 18162792200 | 32650 | 32650 | 32650 | 32600 | 113 |
| 327 | 20240112 | 135600 | 18159104400 | 32650 | 32650 | 32650 | 32600 | 239 |
| 328 | 20240112 | 135500 | 18151306050 | 32650 | 32600 | 32650 | 32600 | 409 |
| 329 | 20240112 | 135400 | 18137966200 | 32600 | 32600 | 32650 | 32600 | 1130 |
| 330 | 20240112 | 135300 | 18101126500 | 32600 | 32600 | 32600 | 32550 | 1615 |
| 331 | 20240112 | 135200 | 18048487350 | 32600 | 32600 | 32600 | 32550 | 120 |
| 332 | 20240112 | 135100 | 18044577100 | 32600 | 32600 | 32600 | 32550 | 184 |
| 333 | 20240112 | 135000 | 18038581400 | 32550 | 32600 | 32600 | 32550 | 272 |
| 334 | 20240112 | 134900 | 18029716700 | 32600 | 32600 | 32600 | 32550 | 205 |
| 335 | 20240112 | 134800 | 18023038100 | 32600 | 32550 | 32600 | 32550 | 363 |
| 336 | 20240112 | 134700 | 18011221500 | 32550 | 32550 | 32550 | 32500 | 749 |
| 337 | 20240112 | 134600 | 17986844700 | 32550 | 32600 | 32600 | 32550 | 515 |
| 338 | 20240112 | 134500 | 17970076400 | 32500 | 32500 | 32600 | 32500 | 1540 |
| 339 | 20240112 | 134400 | 17920003650 | 32550 | 32550 | 32550 | 32500 | 602 |
| 340 | 20240112 | 134300 | 17900411450 | 32550 | 32500 | 32550 | 32500 | 1746 |
| 341 | 20240112 | 134200 | 17843641550 | 32500 | 32550 | 32550 | 32500 | 3358 |
| 342 | 20240112 | 134100 | 17734467000 | 32550 | 32550 | 32550 | 32500 | 664 |
| 343 | 20240112 | 134000 | 17712876200 | 32550 | 32550 | 32600 | 32500 | 1136 |
| 344 | 20240112 | 133900 | 17675899550 | 32550 | 32550 | 32550 | 32500 | 1696 |
| 345 | 20240112 | 133800 | 17620759700 | 32550 | 32550 | 32550 | 32500 | 312 |
| 346 | 20240112 | 133700 | 17610612100 | 32550 | 32550 | 32550 | 32500 | 1725 |
| 347 | 20240112 | 133600 | 17554535450 | 32500 | 32550 | 32600 | 32500 | 3061 |
| 348 | 20240112 | 133500 | 17455033250 | 32550 | 32550 | 32550 | 32500 | 438 |
| 349 | 20240112 | 133400 | 17440778850 | 32500 | 32550 | 32550 | 32500 | 824 |
| 350 | 20240112 | 133300 | 17413959700 | 32550 | 32650 | 32650 | 32500 | 8248 |
| 351 | 20240112 | 133200 | 17145331050 | 32650 | 32650 | 32650 | 32600 | 498 |
| 352 | 20240112 | 133100 | 17129082200 | 32650 | 32600 | 32650 | 32600 | 441 |
| 353 | 20240112 | 133000 | 17114693400 | 32650 | 32550 | 32650 | 32550 | 4401 |
| 354 | 20240112 | 132900 | 16971261100 | 32600 | 32600 | 32600 | 32550 | 3675 |
| 355 | 20240112 | 132800 | 16851626700 | 32600 | 32600 | 32600 | 32550 | 597 |
| 356 | 20240112 | 132700 | 16832172750 | 32600 | 32600 | 32600 | 32550 | 359 |
| 357 | 20240112 | 132600 | 16820471200 | 32600 | 32600 | 32600 | 32550 | 956 |
| 358 | 20240112 | 132500 | 16789327550 | 32600 | 32600 | 32650 | 32550 | 1157 |
| 359 | 20240112 | 132400 | 16751617300 | 32600 | 32600 | 32650 | 32600 | 654 |
| 360 | 20240112 | 132300 | 16730291700 | 32650 | 32650 | 32650 | 32600 | 764 |
| 361 | 20240112 | 132200 | 16705371200 | 32650 | 32650 | 32650 | 32600 | 441 |
| 362 | 20240112 | 132100 | 16690982850 | 32650 | 32600 | 32650 | 32550 | 1097 |
| 363 | 20240112 | 132000 | 16655220800 | 32600 | 32600 | 32600 | 32600 | 869 |
| 364 | 20240112 | 131900 | 16626891400 | 32600 | 32600 | 32650 | 32550 | 4977 |
| 365 | 20240112 | 131800 | 16464692400 | 32650 | 32650 | 32650 | 32600 | 198 |
| 366 | 20240112 | 131700 | 16458228500 | 32650 | 32650 | 32650 | 32600 | 882 |
| 367 | 20240112 | 131600 | 16429437750 | 32650 | 32650 | 32650 | 32600 | 460 |
| 368 | 20240112 | 131500 | 16414418800 | 32650 | 32650 | 32650 | 32600 | 2133 |
| 369 | 20240112 | 131400 | 16344843200 | 32650 | 32650 | 32650 | 32650 | 20 |
| 370 | 20240112 | 131300 | 16344190200 | 32650 | 32600 | 32650 | 32600 | 322 |
| 371 | 20240112 | 131200 | 16333689150 | 32650 | 32650 | 32650 | 32600 | 377 |
| 372 | 20240112 | 131100 | 16321389550 | 32650 | 32600 | 32650 | 32600 | 359 |
| 373 | 20240112 | 131000 | 16309679250 | 32600 | 32650 | 32650 | 32600 | 861 |
| 374 | 20240112 | 130900 | 16281610250 | 32650 | 32650 | 32650 | 32600 | 208 |
| 375 | 20240112 | 130800 | 16274826850 | 32650 | 32700 | 32700 | 32600 | 1998 |
| 376 | 20240112 | 130700 | 16209571700 | 32700 | 32700 | 32750 | 32650 | 921 |
| 377 | 20240112 | 130600 | 16179456500 | 32700 | 32650 | 32700 | 32600 | 144 |
| 378 | 20240112 | 130500 | 16174756050 | 32650 | 32650 | 32650 | 32600 | 331 |
| 379 | 20240112 | 130400 | 16163952800 | 32650 | 32650 | 32700 | 32650 | 1297 |
| 380 | 20240112 | 130300 | 16121604550 | 32700 | 32700 | 32700 | 32650 | 168 |
| 381 | 20240112 | 130200 | 16116114100 | 32700 | 32650 | 32700 | 32650 | 42 |
| 382 | 20240112 | 130100 | 16114740800 | 32650 | 32750 | 32750 | 32650 | 640 |
| 383 | 20240112 | 130000 | 16093840300 | 32750 | 32700 | 32750 | 32650 | 895 |
| 384 | 20240112 | 125900 | 16064555100 | 32700 | 32800 | 32800 | 32550 | 36014 |
| 385 | 20240112 | 125800 | 14890939850 | 32700 | 32850 | 32850 | 32700 | 8164 |
| 386 | 20240112 | 125700 | 14623873050 | 32800 | 32850 | 32850 | 32800 | 57 |
| 387 | 20240112 | 125600 | 14622000850 | 32850 | 32850 | 32850 | 32800 | 562 |
| 388 | 20240112 | 125500 | 14603562500 | 32850 | 32850 | 32850 | 32850 | 50 |
| 389 | 20240112 | 125400 | 14601920000 | 32850 | 32850 | 32900 | 32850 | 1025 |
| 390 | 20240112 | 125300 | 14568247800 | 32850 | 32850 | 32850 | 32850 | 185 |
| 391 | 20240112 | 125200 | 14562170550 | 32900 | 32850 | 32900 | 32850 | 581 |
| 392 | 20240112 | 125100 | 14543084550 | 32850 | 32850 | 32850 | 32800 | 323 |
| 393 | 20240112 | 125000 | 14532474050 | 32850 | 32850 | 32850 | 32850 | 93 |
| 394 | 20240112 | 124900 | 14529419000 | 32850 | 32800 | 32850 | 32800 | 283 |
| 395 | 20240112 | 124800 | 14520136250 | 32800 | 32800 | 32800 | 32800 | 1177 |
| 396 | 20240112 | 124700 | 14481530650 | 32800 | 32700 | 32800 | 32700 | 2366 |
| 397 | 20240112 | 124600 | 14404042050 | 32750 | 32750 | 32750 | 32700 | 1526 |
| 398 | 20240112 | 124500 | 14354119850 | 32700 | 32750 | 32750 | 32700 | 626 |
| 399 | 20240112 | 124400 | 14333630250 | 32700 | 32700 | 32750 | 32700 | 605 |
| 400 | 20240112 | 124300 | 14313845900 | 32750 | 32750 | 32750 | 32700 | 75 |
| 401 | 20240112 | 124200 | 14311391150 | 32750 | 32700 | 32750 | 32700 | 1129 |
| 402 | 20240112 | 124100 | 14274466650 | 32750 | 32700 | 32750 | 32700 | 21 |
| 403 | 20240112 | 124000 | 14273779050 | 32700 | 32750 | 32750 | 32700 | 622 |
| 404 | 20240112 | 123900 | 14253427050 | 32700 | 32750 | 32750 | 32700 | 1711 |
| 405 | 20240112 | 123800 | 14197472550 | 32700 | 32750 | 32750 | 32700 | 335 |
| 406 | 20240112 | 123700 | 14186508900 | 32700 | 32750 | 32750 | 32700 | 1704 |
| 407 | 20240112 | 123600 | 14130767150 | 32750 | 32650 | 32750 | 32600 | 4021 |
| 408 | 20240112 | 123500 | 13999345200 | 32650 | 32750 | 32750 | 32650 | 13719 |
| 409 | 20240112 | 123400 | 13550737800 | 32750 | 32800 | 32850 | 32700 | 9732 |
| 410 | 20240112 | 123300 | 13232001250 | 32800 | 32800 | 32800 | 32750 | 281 |
| 411 | 20240112 | 123200 | 13222786950 | 32800 | 32750 | 32800 | 32750 | 504 |
| 412 | 20240112 | 123100 | 13206275800 | 32800 | 32800 | 32800 | 32750 | 562 |
| 413 | 20240112 | 123000 | 13187849650 | 32800 | 32800 | 32800 | 32750 | 262 |
| 414 | 20240112 | 122900 | 13179258550 | 32800 | 32800 | 32800 | 32750 | 997 |
| 415 | 20240112 | 122800 | 13146567550 | 32800 | 32800 | 32850 | 32750 | 1121 |
| 416 | 20240112 | 122700 | 13109805300 | 32750 | 32800 | 32800 | 32750 | 1314 |
| 417 | 20240112 | 122600 | 13066747350 | 32800 | 32800 | 32800 | 32750 | 1007 |
| 418 | 20240112 | 122500 | 13033745700 | 32800 | 32800 | 32800 | 32800 | 1804 |
| 419 | 20240112 | 122400 | 12974574500 | 32850 | 32800 | 32850 | 32800 | 422 |
| 420 | 20240112 | 122300 | 12960732050 | 32850 | 32850 | 32900 | 32800 | 145 |
| 421 | 20240112 | 122200 | 12955970800 | 32850 | 32900 | 32900 | 32850 | 581 |
| 422 | 20240112 | 122100 | 12936878550 | 32900 | 32950 | 32950 | 32850 | 281 |
| 423 | 20240112 | 122000 | 12927646550 | 32950 | 32850 | 32950 | 32850 | 134 |
| 424 | 20240112 | 121900 | 12923241550 | 32800 | 32900 | 32900 | 32800 | 389 |
| 425 | 20240112 | 121800 | 12910464750 | 32900 | 32750 | 32900 | 32750 | 255 |
| 426 | 20240112 | 121700 | 12902098050 | 32750 | 32900 | 32900 | 32750 | 3745 |
| 427 | 20240112 | 121600 | 12779274500 | 32900 | 32900 | 32900 | 32800 | 249 |
| 428 | 20240112 | 121500 | 12771099450 | 32900 | 32900 | 32900 | 32850 | 1094 |
| 429 | 20240112 | 121400 | 12735154650 | 32850 | 32850 | 32900 | 32800 | 931 |
| 430 | 20240112 | 121300 | 12704586050 | 32850 | 32850 | 32900 | 32800 | 1050 |
| 431 | 20240112 | 121200 | 12670102700 | 32850 | 32850 | 32850 | 32800 | 765 |
| 432 | 20240112 | 121100 | 12644982750 | 32850 | 32800 | 32850 | 32800 | 192 |
| 433 | 20240112 | 121000 | 12638678050 | 32800 | 32750 | 32900 | 32750 | 446 |
| 434 | 20240112 | 120900 | 12624044350 | 32800 | 32900 | 32900 | 32800 | 1682 |
| 435 | 20240112 | 120800 | 12568812700 | 32800 | 32800 | 32950 | 32800 | 1481 |
| 436 | 20240112 | 120700 | 12520159450 | 32850 | 32800 | 32850 | 32800 | 395 |
| 437 | 20240112 | 120600 | 12507199250 | 32800 | 32800 | 32850 | 32800 | 378 |
| 438 | 20240112 | 120500 | 12494796800 | 32800 | 32800 | 32800 | 32750 | 533 |
| 439 | 20240112 | 120400 | 12477324700 | 32800 | 32800 | 32850 | 32750 | 407 |
| 440 | 20240112 | 120300 | 12463980300 | 32800 | 32800 | 32800 | 32750 | 505 |
| 441 | 20240112 | 120200 | 12447423700 | 32800 | 32800 | 32850 | 32750 | 1755 |
| 442 | 20240112 | 120100 | 12389873150 | 32800 | 32800 | 32800 | 32750 | 242 |
| 443 | 20240112 | 120000 | 12381945050 | 32800 | 32800 | 32800 | 32750 | 913 |
| 444 | 20240112 | 115900 | 12352032450 | 32800 | 32750 | 32800 | 32750 | 307 |
| 445 | 20240112 | 115800 | 12341977800 | 32800 | 32750 | 32800 | 32750 | 472 |
| 446 | 20240112 | 115700 | 12326511200 | 32750 | 32800 | 32800 | 32750 | 675 |
| 447 | 20240112 | 115600 | 12304397650 | 32750 | 32750 | 32750 | 32700 | 1845 |
| 448 | 20240112 | 115500 | 12243987400 | 32750 | 32750 | 32800 | 32700 | 2416 |
| 449 | 20240112 | 115400 | 12164868200 | 32750 | 32750 | 32850 | 32750 | 3483 |
| 450 | 20240112 | 115300 | 12050790200 | 32850 | 32800 | 32850 | 32750 | 5032 |
| 451 | 20240112 | 115200 | 11885912800 | 32850 | 32850 | 32850 | 32750 | 3208 |
| 452 | 20240112 | 115100 | 11780698650 | 32850 | 32900 | 32900 | 32800 | 3844 |
| 453 | 20240112 | 115000 | 11654522250 | 32900 | 32900 | 32900 | 32850 | 641 |
| 454 | 20240112 | 114900 | 11633456850 | 32850 | 32900 | 32950 | 32850 | 1814 |
| 455 | 20240112 | 114800 | 11573774150 | 32900 | 32900 | 32950 | 32850 | 2123 |
| 456 | 20240112 | 114700 | 11503889000 | 32900 | 32900 | 32900 | 32850 | 313 |
| 457 | 20240112 | 114600 | 11493604700 | 32850 | 32850 | 32950 | 32850 | 437 |
| 458 | 20240112 | 114500 | 11479235000 | 32850 | 33000 | 33000 | 32850 | 2953 |
| 459 | 20240112 | 114400 | 11381989050 | 33000 | 32900 | 33000 | 32850 | 1470 |
| 460 | 20240112 | 114300 | 11333568000 | 32900 | 32850 | 32900 | 32800 | 937 |
| 461 | 20240112 | 114200 | 11302784550 | 32850 | 32850 | 32900 | 32800 | 5671 |
| 462 | 20240112 | 114100 | 11116676950 | 32850 | 32900 | 32900 | 32850 | 495 |
| 463 | 20240112 | 114000 | 11100414300 | 32850 | 32850 | 32900 | 32850 | 1198 |
| 464 | 20240112 | 113900 | 11061047700 | 32900 | 32900 | 32950 | 32850 | 1496 |
| 465 | 20240112 | 113800 | 11011888250 | 32950 | 32850 | 32950 | 32850 | 853 |
| 466 | 20240112 | 113700 | 10983839900 | 32850 | 32900 | 32900 | 32850 | 482 |
| 467 | 20240112 | 113600 | 10967992300 | 32850 | 32900 | 32900 | 32850 | 203 |
| 468 | 20240112 | 113500 | 10961315950 | 32900 | 32900 | 32900 | 32850 | 1288 |
| 469 | 20240112 | 113400 | 10918991900 | 32900 | 32950 | 32950 | 32850 | 3124 |
| 470 | 20240112 | 113300 | 10816218650 | 32850 | 32900 | 32950 | 32850 | 1871 |
| 471 | 20240112 | 113200 | 10754667200 | 32900 | 32900 | 32900 | 32850 | 823 |
| 472 | 20240112 | 113100 | 10727614100 | 32900 | 32850 | 32900 | 32800 | 2251 |
| 473 | 20240112 | 113000 | 10653658000 | 32850 | 32850 | 32850 | 32800 | 4214 |
| 474 | 20240112 | 112900 | 10515352450 | 32800 | 33050 | 33050 | 32800 | 11247 |
| 475 | 20240112 | 112800 | 10145398350 | 33000 | 33000 | 33000 | 32950 | 1391 |
| 476 | 20240112 | 112700 | 10099522000 | 33000 | 33000 | 33050 | 32950 | 10718 |
| 477 | 20240112 | 112600 | 9746296500 | 32950 | 32950 | 33000 | 32950 | 7153 |
| 478 | 20240112 | 112500 | 9510407400 | 32950 | 33050 | 33050 | 32950 | 15216 |
| 479 | 20240112 | 112400 | 9008061650 | 33050 | 33050 | 33100 | 33050 | 914 |
| 480 | 20240112 | 112300 | 8977840300 | 33050 | 33100 | 33100 | 33050 | 2469 |
| 481 | 20240112 | 112200 | 8896123800 | 33100 | 33200 | 33200 | 33100 | 4705 |
| 482 | 20240112 | 112100 | 8740194550 | 33150 | 33150 | 33200 | 33150 | 577 |
| 483 | 20240112 | 112000 | 8721053750 | 33150 | 33200 | 33200 | 33150 | 998 |
| 484 | 20240112 | 111900 | 8687967100 | 33200 | 33200 | 33200 | 33150 | 744 |
| 485 | 20240112 | 111800 | 8663297300 | 33200 | 33200 | 33200 | 33150 | 1598 |
| 486 | 20240112 | 111700 | 8610317400 | 33200 | 33150 | 33200 | 33100 | 6132 |
| 487 | 20240112 | 111600 | 8407089750 | 33150 | 33100 | 33200 | 33100 | 953 |
| 488 | 20240112 | 111500 | 8375492100 | 33150 | 33150 | 33200 | 33100 | 3423 |
| 489 | 20240112 | 111400 | 8262040750 | 33150 | 33150 | 33200 | 33150 | 1387 |
| 490 | 20240112 | 111300 | 8216056300 | 33150 | 33150 | 33200 | 33150 | 985 |
| 491 | 20240112 | 111200 | 8183402900 | 33150 | 33150 | 33200 | 33150 | 2485 |
| 492 | 20240112 | 111100 | 8101003100 | 33150 | 33250 | 33250 | 33150 | 9687 |
| 493 | 20240112 | 111000 | 7779570450 | 33200 | 33350 | 33350 | 33200 | 17647 |
| 494 | 20240112 | 110900 | 7191958100 | 33350 | 33350 | 33400 | 33350 | 2439 |
| 495 | 20240112 | 110800 | 7110547150 | 33400 | 33400 | 33400 | 33350 | 1183 |
| 496 | 20240112 | 110700 | 7071086400 | 33400 | 33450 | 33450 | 33350 | 6402 |
| 497 | 20240112 | 110600 | 6857288150 | 33400 | 33400 | 33450 | 33400 | 1391 |
| 498 | 20240112 | 110500 | 6810825750 | 33450 | 33400 | 33450 | 33400 | 644 |
| 499 | 20240112 | 110400 | 6789309450 | 33450 | 33500 | 33550 | 33400 | 9235 |
| 500 | 20240112 | 110300 | 6480288250 | 33550 | 33550 | 33550 | 33500 | 600 |
| 501 | 20240112 | 110200 | 6460181900 | 33500 | 33500 | 33500 | 33450 | 2137 |
| 502 | 20240112 | 110100 | 6388607750 | 33500 | 33500 | 33500 | 33450 | 769 |
| 503 | 20240112 | 110000 | 6362866950 | 33500 | 33500 | 33500 | 33450 | 283 |
| 504 | 20240112 | 105900 | 6353388950 | 33500 | 33500 | 33500 | 33450 | 207 |
| 505 | 20240112 | 105800 | 6346463650 | 33500 | 33500 | 33500 | 33450 | 820 |
| 506 | 20240112 | 105700 | 6319012150 | 33500 | 33500 | 33500 | 33450 | 526 |
| 507 | 20240112 | 105600 | 6301412100 | 33500 | 33500 | 33500 | 33450 | 535 |
| 508 | 20240112 | 105500 | 6283508250 | 33450 | 33500 | 33500 | 33450 | 432 |
| 509 | 20240112 | 105400 | 6269051800 | 33500 | 33550 | 33550 | 33500 | 1334 |
| 510 | 20240112 | 105300 | 6224356050 | 33550 | 33550 | 33550 | 33500 | 146 |
| 511 | 20240112 | 105200 | 6219464200 | 33550 | 33450 | 33550 | 33450 | 568 |
| 512 | 20240112 | 105100 | 6200457100 | 33450 | 33500 | 33500 | 33450 | 1223 |
| 513 | 20240112 | 105000 | 6159491650 | 33550 | 33550 | 33550 | 33500 | 187 |
| 514 | 20240112 | 104900 | 6153220300 | 33550 | 33500 | 33550 | 33500 | 398 |
| 515 | 20240112 | 104800 | 6139877450 | 33450 | 33500 | 33500 | 33450 | 630 |
| 516 | 20240112 | 104700 | 6118785050 | 33550 | 33450 | 33550 | 33450 | 615 |
| 517 | 20240112 | 104600 | 6098191650 | 33500 | 33500 | 33500 | 33450 | 748 |
| 518 | 20240112 | 104500 | 6073148650 | 33500 | 33500 | 33550 | 33450 | 981 |
| 519 | 20240112 | 104400 | 6040271250 | 33550 | 33500 | 33550 | 33450 | 1178 |
| 520 | 20240112 | 104300 | 6000807850 | 33500 | 33500 | 33500 | 33450 | 302 |
| 521 | 20240112 | 104200 | 5990699250 | 33500 | 33500 | 33500 | 33450 | 1609 |
| 522 | 20240112 | 104100 | 5936866900 | 33500 | 33500 | 33500 | 33450 | 93 |
| 523 | 20240112 | 104000 | 5933751650 | 33500 | 33500 | 33500 | 33450 | 150 |
| 524 | 20240112 | 103900 | 5928729150 | 33500 | 33500 | 33500 | 33400 | 1712 |
| 525 | 20240112 | 103800 | 5871459000 | 33500 | 33500 | 33500 | 33450 | 765 |
| 526 | 20240112 | 103700 | 5845841300 | 33500 | 33450 | 33500 | 33450 | 248 |
| 527 | 20240112 | 103600 | 5837540350 | 33450 | 33500 | 33500 | 33450 | 71 |
| 528 | 20240112 | 103500 | 5835164600 | 33450 | 33550 | 33550 | 33450 | 571 |
| 529 | 20240112 | 103400 | 5816032450 | 33550 | 33500 | 33550 | 33500 | 270 |
| 530 | 20240112 | 103300 | 5806985650 | 33500 | 33500 | 33500 | 33450 | 800 |
| 531 | 20240112 | 103200 | 5780216300 | 33500 | 33500 | 33500 | 33450 | 331 |
| 532 | 20240112 | 103100 | 5769127850 | 33500 | 33500 | 33550 | 33500 | 409 |
| 533 | 20240112 | 103000 | 5755422650 | 33500 | 33450 | 33500 | 33450 | 287 |
| 534 | 20240112 | 102900 | 5745810650 | 33500 | 33500 | 33550 | 33450 | 774 |
| 535 | 20240112 | 102800 | 5719884300 | 33500 | 33500 | 33500 | 33450 | 275 |
| 536 | 20240112 | 102700 | 5710682650 | 33500 | 33450 | 33500 | 33450 | 56 |
| 537 | 20240112 | 102600 | 5708808200 | 33500 | 33450 | 33500 | 33450 | 610 |
| 538 | 20240112 | 102500 | 5688402000 | 33500 | 33450 | 33500 | 33450 | 241 |
| 539 | 20240112 | 102400 | 5680334800 | 33450 | 33500 | 33500 | 33450 | 361 |
| 540 | 20240112 | 102300 | 5668245950 | 33500 | 33500 | 33500 | 33450 | 534 |
| 541 | 20240112 | 102200 | 5650378650 | 33500 | 33500 | 33500 | 33450 | 219 |
| 542 | 20240112 | 102100 | 5643047150 | 33500 | 33450 | 33500 | 33400 | 1118 |
| 543 | 20240112 | 102000 | 5605652850 | 33450 | 33450 | 33450 | 33400 | 465 |
| 544 | 20240112 | 101900 | 5590098850 | 33450 | 33450 | 33450 | 33400 | 1610 |
| 545 | 20240112 | 101800 | 5536248800 | 33450 | 33500 | 33500 | 33450 | 676 |
| 546 | 20240112 | 101700 | 5513609450 | 33500 | 33550 | 33550 | 33500 | 1716 |
| 547 | 20240112 | 101600 | 5456094400 | 33550 | 33550 | 33550 | 33550 | 931 |
| 548 | 20240112 | 101500 | 5424859350 | 33550 | 33500 | 33550 | 33450 | 307 |
| 549 | 20240112 | 101400 | 5414575250 | 33500 | 33450 | 33550 | 33450 | 69 |
| 550 | 20240112 | 101300 | 5412263650 | 33450 | 33500 | 33500 | 33450 | 232 |
| 551 | 20240112 | 101200 | 5404496750 | 33500 | 33500 | 33500 | 33450 | 808 |
| 552 | 20240112 | 101100 | 5377428950 | 33500 | 33600 | 33600 | 33500 | 2706 |
| 553 | 20240112 | 101000 | 5286666150 | 33600 | 33550 | 33600 | 33500 | 840 |
| 554 | 20240112 | 100900 | 5258487950 | 33550 | 33550 | 33650 | 33400 | 606 |
| 555 | 20240112 | 100800 | 5238154400 | 33650 | 33500 | 33650 | 33400 | 1284 |
| 556 | 20240112 | 100700 | 5195073050 | 33500 | 33450 | 33500 | 33400 | 985 |
| 557 | 20240112 | 100600 | 5162137000 | 33400 | 33450 | 33500 | 33400 | 4220 |
| 558 | 20240112 | 100500 | 5021054650 | 33450 | 33450 | 33500 | 33450 | 640 |
| 559 | 20240112 | 100400 | 4999631500 | 33450 | 33600 | 33600 | 33450 | 6699 |
| 560 | 20240112 | 100300 | 4775044550 | 33650 | 33550 | 33650 | 33550 | 870 |
| 561 | 20240112 | 100200 | 4745821150 | 33600 | 33650 | 33700 | 33550 | 812 |
| 562 | 20240112 | 100100 | 4718518850 | 33600 | 33550 | 33600 | 33550 | 2364 |
| 563 | 20240112 | 100000 | 4639181000 | 33550 | 33550 | 33600 | 33550 | 148 |
| 564 | 20240112 | 095900 | 4634214600 | 33600 | 33550 | 33600 | 33550 | 1845 |
| 565 | 20240112 | 095800 | 4572288100 | 33600 | 33650 | 33650 | 33550 | 7002 |
| 566 | 20240112 | 095700 | 4337209700 | 33650 | 33650 | 33700 | 33600 | 2485 |
| 567 | 20240112 | 095600 | 4253689250 | 33650 | 33650 | 33700 | 33600 | 958 |
| 568 | 20240112 | 095500 | 4221462400 | 33650 | 33650 | 33650 | 33600 | 1191 |
| 569 | 20240112 | 095400 | 4181398500 | 33600 | 33650 | 33650 | 33600 | 1401 |
| 570 | 20240112 | 095300 | 4134268700 | 33650 | 33700 | 33700 | 33650 | 4001 |
| 571 | 20240112 | 095200 | 3999473050 | 33700 | 33750 | 33800 | 33700 | 811 |
| 572 | 20240112 | 095100 | 3972107200 | 33750 | 33750 | 33800 | 33750 | 831 |
| 573 | 20240112 | 095000 | 3944060000 | 33800 | 33750 | 33800 | 33750 | 279 |
| 574 | 20240112 | 094900 | 3934635700 | 33750 | 33700 | 33800 | 33700 | 1110 |
| 575 | 20240112 | 094800 | 3897190300 | 33700 | 33700 | 33750 | 33700 | 836 |
| 576 | 20240112 | 094700 | 3869008500 | 33700 | 33650 | 33750 | 33650 | 1174 |
| 577 | 20240112 | 094600 | 3829461150 | 33650 | 33700 | 33750 | 33650 | 3112 |
| 578 | 20240112 | 094500 | 3724601650 | 33700 | 33750 | 33750 | 33700 | 999 |
| 579 | 20240112 | 094400 | 3690901050 | 33750 | 33750 | 33750 | 33700 | 615 |
| 580 | 20240112 | 094300 | 3670156000 | 33700 | 33700 | 33750 | 33700 | 208 |
| 581 | 20240112 | 094200 | 3663144400 | 33700 | 33750 | 33750 | 33700 | 755 |
| 582 | 20240112 | 094100 | 3637686550 | 33750 | 33800 | 33800 | 33750 | 2646 |
| 583 | 20240112 | 094000 | 3548382600 | 33750 | 33750 | 33800 | 33750 | 229 |
| 584 | 20240112 | 093900 | 3540649050 | 33800 | 33800 | 33850 | 33750 | 685 |
| 585 | 20240112 | 093800 | 3517502800 | 33800 | 33800 | 33850 | 33750 | 3030 |
| 586 | 20240112 | 093700 | 3415094700 | 33750 | 33750 | 33800 | 33750 | 602 |
| 587 | 20240112 | 093600 | 3394770400 | 33750 | 33800 | 33800 | 33750 | 481 |
| 588 | 20240112 | 093500 | 3378526750 | 33850 | 33800 | 33850 | 33750 | 3553 |
| 589 | 20240112 | 093400 | 3258504000 | 33850 | 33850 | 33850 | 33800 | 2033 |
| 590 | 20240112 | 093300 | 3189689200 | 33900 | 33950 | 33950 | 33900 | 1869 |
| 591 | 20240112 | 093200 | 3126323900 | 33950 | 33900 | 33950 | 33900 | 741 |
| 592 | 20240112 | 093100 | 3101168250 | 33900 | 33850 | 33950 | 33850 | 920 |
| 593 | 20240112 | 093000 | 3069977400 | 33850 | 33850 | 33950 | 33800 | 5348 |
| 594 | 20240112 | 092900 | 2889046100 | 33850 | 33900 | 33900 | 33850 | 2477 |
| 595 | 20240112 | 092800 | 2805142200 | 33900 | 33950 | 33950 | 33900 | 553 |
| 596 | 20240112 | 092700 | 2786373400 | 33950 | 33900 | 33950 | 33900 | 2270 |
| 597 | 20240112 | 092600 | 2709392600 | 33900 | 33900 | 33950 | 33850 | 2234 |
| 598 | 20240112 | 092500 | 2633716200 | 33900 | 34000 | 34050 | 33900 | 4160 |
| 599 | 20240112 | 092400 | 2492430650 | 34050 | 34100 | 34100 | 34050 | 1273 |
| 600 | 20240112 | 092300 | 2449082100 | 34100 | 34200 | 34200 | 34100 | 3212 |
| 601 | 20240112 | 092200 | 2339528050 | 34150 | 34150 | 34200 | 34150 | 2676 |
| 602 | 20240112 | 092100 | 2248139100 | 34200 | 34150 | 34200 | 34150 | 389 |
| 603 | 20240112 | 092000 | 2234843750 | 34200 | 34250 | 34250 | 34150 | 3339 |
| 604 | 20240112 | 091900 | 2120597850 | 34250 | 34200 | 34250 | 34150 | 1110 |
| 605 | 20240112 | 091800 | 2082638600 | 34200 | 34200 | 34250 | 34150 | 2755 |
| 606 | 20240112 | 091700 | 1988386550 | 34200 | 34250 | 34250 | 34150 | 2180 |
| 607 | 20240112 | 091600 | 1913810450 | 34250 | 34300 | 34300 | 34250 | 3514 |
| 608 | 20240112 | 091500 | 1793375150 | 34300 | 34300 | 34350 | 34300 | 1691 |
| 609 | 20240112 | 091400 | 1735369950 | 34300 | 34350 | 34350 | 34250 | 1980 |
| 610 | 20240112 | 091300 | 1667424750 | 34350 | 34350 | 34400 | 34300 | 3266 |
| 611 | 20240112 | 091200 | 1555223250 | 34350 | 34300 | 34350 | 34250 | 2912 |
| 612 | 20240112 | 091100 | 1455319200 | 34300 | 34100 | 34300 | 33950 | 1461 |
| 613 | 20240112 | 091000 | 1405422500 | 34050 | 34050 | 34100 | 34000 | 6782 |
| 614 | 20240112 | 090900 | 1174477850 | 34050 | 34150 | 34150 | 34050 | 1058 |
| 615 | 20240112 | 090800 | 1138385250 | 34150 | 34150 | 34200 | 34100 | 812 |
| 616 | 20240112 | 090700 | 1110665000 | 34150 | 34300 | 34300 | 34150 | 1594 |
| 617 | 20240112 | 090600 | 1056134400 | 34300 | 34350 | 34400 | 34250 | 2630 |
| 618 | 20240112 | 090500 | 965891750 | 34350 | 34300 | 34400 | 34150 | 4105 |
| 619 | 20240112 | 090400 | 825170500 | 34300 | 34150 | 34300 | 34150 | 1404 |
| 620 | 20240112 | 090300 | 777112800 | 34150 | 34250 | 34250 | 34100 | 1183 |
| 621 | 20240112 | 090200 | 736731100 | 34250 | 34250 | 34400 | 34250 | 2437 |
| 622 | 20240112 | 090100 | 653127200 | 34350 | 33900 | 34350 | 33850 | 13281 |
| 623 | 20240112 | 090000 | 198645150 | 33900 | 34100 | 34100 | 33850 | 5109 |