34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240109 | 192600 | 48372133000 | 28800 | 28800 | 28800 | 28800 | 9125 |
| 3 | 20240109 | 192500 | 48372133000 | 28800 | 28800 | 28800 | 28800 | 0 |
| 4 | 20240109 | 192400 | 48372133000 | 28800 | 28800 | 28800 | 28800 | 0 |
| 5 | 20240109 | 192300 | 48372133000 | 28800 | 28800 | 28800 | 28800 | 0 |
| 6 | 20240109 | 192200 | 48372133000 | 28800 | 28800 | 28800 | 28800 | 0 |
| 7 | 20240109 | 192100 | 48372133000 | 28800 | 28800 | 28800 | 28800 | 0 |
| 8 | 20240109 | 192000 | 48372133000 | 28800 | 28800 | 28800 | 28800 | 0 |
| 9 | 20240109 | 191900 | 48372133000 | 28800 | 28800 | 28800 | 28800 | 0 |
| 10 | 20240109 | 191800 | 48372133000 | 28800 | 28800 | 28800 | 28800 | 0 |
| 11 | 20240109 | 191700 | 48372133000 | 28800 | 28800 | 28800 | 28800 | 0 |
| 12 | 20240109 | 191600 | 48372133000 | 28800 | 28800 | 28800 | 28800 | 0 |
| 13 | 20240109 | 191500 | 48372133000 | 28800 | 28800 | 28800 | 28800 | 0 |
| 14 | 20240109 | 191400 | 48372133000 | 28800 | 28800 | 28800 | 28800 | 0 |
| 15 | 20240109 | 191300 | 48372133000 | 28800 | 28800 | 28800 | 28800 | 0 |
| 16 | 20240109 | 191200 | 48372133000 | 28800 | 28800 | 28800 | 28800 | 0 |
| 17 | 20240109 | 191100 | 48372133000 | 28800 | 28800 | 28800 | 28800 | 0 |
| 18 | 20240109 | 191000 | 48372133000 | 28800 | 28800 | 28800 | 28800 | 0 |
| 19 | 20240109 | 190900 | 48372133000 | 28800 | 28800 | 28800 | 28800 | 0 |
| 20 | 20240109 | 190800 | 48372133000 | 28800 | 28800 | 28800 | 28800 | 0 |
| 21 | 20240109 | 190700 | 48372133000 | 28800 | 28800 | 28800 | 28800 | 0 |
| 22 | 20240109 | 190600 | 48372133000 | 28800 | 28800 | 28800 | 28800 | 0 |
| 23 | 20240109 | 190500 | 48372133000 | 28800 | 28800 | 28800 | 28800 | 0 |
| 24 | 20240109 | 190400 | 48372133000 | 28800 | 28800 | 28800 | 28800 | 0 |
| 25 | 20240109 | 190300 | 48372133000 | 28800 | 28800 | 28800 | 28800 | 0 |
| 26 | 20240109 | 190200 | 48372133000 | 28800 | 28800 | 28800 | 28800 | 0 |
| 27 | 20240109 | 190100 | 48372133000 | 28800 | 28800 | 28800 | 28800 | 0 |
| 28 | 20240109 | 190000 | 48372133000 | 28800 | 28800 | 28800 | 28800 | 0 |
| 29 | 20240109 | 185900 | 48372133000 | 28800 | 28800 | 28800 | 28800 | 0 |
| 30 | 20240109 | 185800 | 48372133000 | 28800 | 28800 | 28800 | 28800 | 0 |
| 31 | 20240109 | 185700 | 48372133000 | 28800 | 28800 | 28800 | 28800 | 0 |
| 32 | 20240109 | 185600 | 48372133000 | 28800 | 28800 | 28800 | 28800 | 9125 |
| 33 | 20240109 | 185500 | 48372133000 | 28800 | 28800 | 28800 | 28800 | 0 |
| 34 | 20240109 | 185400 | 48372133000 | 28800 | 28800 | 28800 | 28800 | 0 |
| 35 | 20240109 | 185300 | 48372133000 | 28800 | 28800 | 28800 | 28800 | 0 |
| 36 | 20240109 | 185200 | 48372133000 | 28800 | 28800 | 28800 | 28800 | 0 |
| 37 | 20240109 | 185100 | 48372133000 | 28800 | 28800 | 28800 | 28800 | 0 |
| 38 | 20240109 | 185000 | 48372133000 | 28800 | 28800 | 28800 | 28800 | 0 |
| 39 | 20240109 | 184900 | 48372133000 | 28800 | 28800 | 28800 | 28800 | 0 |
| 40 | 20240109 | 184800 | 48372133000 | 28800 | 28800 | 28800 | 28800 | 0 |
| 41 | 20240109 | 184700 | 48372133000 | 28800 | 28800 | 28800 | 28800 | 0 |
| 42 | 20240109 | 184600 | 48372133000 | 28800 | 28800 | 28800 | 28800 | 0 |
| 43 | 20240109 | 184500 | 48372133000 | 28800 | 28800 | 28800 | 28800 | 0 |
| 44 | 20240109 | 184400 | 48372133000 | 28800 | 28800 | 28800 | 28800 | 0 |
| 45 | 20240109 | 184300 | 48372133000 | 28800 | 28800 | 28800 | 28800 | 0 |
| 46 | 20240109 | 184200 | 48372133000 | 28800 | 28800 | 28800 | 28800 | 0 |
| 47 | 20240109 | 184100 | 48372133000 | 28800 | 28800 | 28800 | 28800 | 0 |
| 48 | 20240109 | 184000 | 48372133000 | 28800 | 28800 | 28800 | 28800 | 0 |
| 49 | 20240109 | 183900 | 48372133000 | 28800 | 28800 | 28800 | 28800 | 0 |
| 50 | 20240109 | 183800 | 48372133000 | 28800 | 28800 | 28800 | 28800 | 0 |
| 51 | 20240109 | 183700 | 48372133000 | 28800 | 28800 | 28800 | 28800 | 0 |
| 52 | 20240109 | 183600 | 48372133000 | 28800 | 28800 | 28800 | 28800 | 0 |
| 53 | 20240109 | 183500 | 48372133000 | 28800 | 28800 | 28800 | 28800 | 0 |
| 54 | 20240109 | 183400 | 48372133000 | 28800 | 28800 | 28800 | 28800 | 0 |
| 55 | 20240109 | 183300 | 48372133000 | 28800 | 28800 | 28800 | 28800 | 0 |
| 56 | 20240109 | 183200 | 48372133000 | 28800 | 28800 | 28800 | 28800 | 0 |
| 57 | 20240109 | 183100 | 48372133000 | 28800 | 28800 | 28800 | 28800 | 0 |
| 58 | 20240109 | 183000 | 48372133000 | 28800 | 28800 | 28800 | 28800 | 0 |
| 59 | 20240109 | 182900 | 48372133000 | 28800 | 28800 | 28800 | 28800 | 0 |
| 60 | 20240109 | 182800 | 48372133000 | 28800 | 28800 | 28800 | 28800 | 0 |
| 61 | 20240109 | 182700 | 48372133000 | 28800 | 28800 | 28800 | 28800 | 0 |
| 62 | 20240109 | 182600 | 48372133000 | 28800 | 28800 | 28800 | 28800 | 9125 |
| 63 | 20240109 | 182500 | 48372133000 | 28800 | 28800 | 28800 | 28800 | 0 |
| 64 | 20240109 | 182400 | 48372133000 | 28800 | 28800 | 28800 | 28800 | 0 |
| 65 | 20240109 | 182300 | 48372133000 | 28800 | 28800 | 28800 | 28800 | 0 |
| 66 | 20240109 | 182200 | 48372133000 | 28800 | 28800 | 28800 | 28800 | 0 |
| 67 | 20240109 | 182100 | 48372133000 | 28800 | 28800 | 28800 | 28800 | 0 |
| 68 | 20240109 | 182000 | 48372133000 | 28800 | 28800 | 28800 | 28800 | 0 |
| 69 | 20240109 | 181900 | 48372133000 | 28800 | 28800 | 28800 | 28800 | 0 |
| 70 | 20240109 | 181800 | 48372133000 | 28800 | 28800 | 28800 | 28800 | 0 |
| 71 | 20240109 | 181700 | 48372133000 | 28800 | 28800 | 28800 | 28800 | 0 |
| 72 | 20240109 | 181600 | 48372133000 | 28800 | 28800 | 28800 | 28800 | 0 |
| 73 | 20240109 | 181500 | 48372133000 | 28800 | 28800 | 28800 | 28800 | 0 |
| 74 | 20240109 | 181400 | 48372133000 | 28800 | 28800 | 28800 | 28800 | 0 |
| 75 | 20240109 | 181300 | 48372133000 | 28800 | 28800 | 28800 | 28800 | 0 |
| 76 | 20240109 | 181200 | 48372133000 | 28800 | 28800 | 28800 | 28800 | 0 |
| 77 | 20240109 | 181100 | 48372133000 | 28800 | 28800 | 28800 | 28800 | 0 |
| 78 | 20240109 | 181000 | 48372133000 | 28800 | 28800 | 28800 | 28800 | 0 |
| 79 | 20240109 | 180900 | 48372133000 | 28800 | 28800 | 28800 | 28800 | 0 |
| 80 | 20240109 | 180800 | 48372133000 | 28800 | 28800 | 28800 | 28800 | 0 |
| 81 | 20240109 | 180700 | 48372133000 | 28800 | 28800 | 28800 | 28800 | 0 |
| 82 | 20240109 | 180600 | 48372133000 | 28800 | 28800 | 28800 | 28800 | 0 |
| 83 | 20240109 | 180500 | 48372133000 | 28800 | 28800 | 28800 | 28800 | 0 |
| 84 | 20240109 | 180400 | 48372133000 | 28800 | 28800 | 28800 | 28800 | 0 |
| 85 | 20240109 | 180300 | 48372133000 | 28800 | 28800 | 28800 | 28800 | 0 |
| 86 | 20240109 | 180200 | 48372133000 | 28800 | 28800 | 28800 | 28800 | 0 |
| 87 | 20240109 | 180100 | 48372133000 | 28800 | 28800 | 28800 | 28800 | 0 |
| 88 | 20240109 | 180000 | 48372133000 | 28800 | 28800 | 28800 | 28800 | 0 |
| 89 | 20240109 | 175900 | 48372133000 | 28800 | 28800 | 28800 | 28800 | 0 |
| 90 | 20240109 | 175800 | 48372133000 | 28800 | 28800 | 28800 | 28800 | 0 |
| 91 | 20240109 | 175700 | 48372133000 | 28800 | 28800 | 28800 | 28800 | 0 |
| 92 | 20240109 | 175600 | 48372133000 | 28800 | 28800 | 28800 | 28800 | 9125 |
| 93 | 20240109 | 175500 | 48372133000 | 28800 | 28800 | 28800 | 28800 | 0 |
| 94 | 20240109 | 175400 | 48372133000 | 28800 | 28800 | 28800 | 28800 | 0 |
| 95 | 20240109 | 175300 | 48372133000 | 28800 | 28800 | 28800 | 28800 | 0 |
| 96 | 20240109 | 175200 | 48372133000 | 28800 | 28800 | 28800 | 28800 | 0 |
| 97 | 20240109 | 175100 | 48372133000 | 28800 | 28800 | 28800 | 28800 | 0 |
| 98 | 20240109 | 175000 | 48372133000 | 28800 | 28800 | 28800 | 28800 | 0 |
| 99 | 20240109 | 174900 | 48372133000 | 28800 | 28800 | 28800 | 28800 | 0 |
| 100 | 20240109 | 174800 | 48372133000 | 28800 | 28800 | 28800 | 28800 | 0 |
| 101 | 20240109 | 174700 | 48372133000 | 28800 | 28800 | 28800 | 28800 | 0 |
| 102 | 20240109 | 174600 | 48372133000 | 28800 | 28800 | 28800 | 28800 | 0 |
| 103 | 20240109 | 174500 | 48372133000 | 28800 | 28800 | 28800 | 28800 | 0 |
| 104 | 20240109 | 174400 | 48372133000 | 28800 | 28800 | 28800 | 28800 | 0 |
| 105 | 20240109 | 174300 | 48372133000 | 28800 | 28800 | 28800 | 28800 | 0 |
| 106 | 20240109 | 174200 | 48372133000 | 28800 | 28800 | 28800 | 28800 | 0 |
| 107 | 20240109 | 174100 | 48372133000 | 28800 | 28800 | 28800 | 28800 | 0 |
| 108 | 20240109 | 174000 | 48372133000 | 28800 | 28800 | 28800 | 28800 | 0 |
| 109 | 20240109 | 173900 | 48372133000 | 28800 | 28800 | 28800 | 28800 | 0 |
| 110 | 20240109 | 173800 | 48372133000 | 28800 | 28800 | 28800 | 28800 | 0 |
| 111 | 20240109 | 173700 | 48372133000 | 28800 | 28800 | 28800 | 28800 | 0 |
| 112 | 20240109 | 173600 | 48372133000 | 28800 | 28800 | 28800 | 28800 | 0 |
| 113 | 20240109 | 173500 | 48372133000 | 28800 | 28800 | 28800 | 28800 | 0 |
| 114 | 20240109 | 173400 | 48372133000 | 28800 | 28800 | 28800 | 28800 | 0 |
| 115 | 20240109 | 173300 | 48372133000 | 28800 | 28800 | 28800 | 28800 | 0 |
| 116 | 20240109 | 173200 | 48372133000 | 28800 | 28800 | 28800 | 28800 | 0 |
| 117 | 20240109 | 173100 | 48372133000 | 28800 | 28800 | 28800 | 28800 | 0 |
| 118 | 20240109 | 173000 | 48372133000 | 28800 | 28800 | 28800 | 28800 | 0 |
| 119 | 20240109 | 172900 | 48372133000 | 28800 | 28800 | 28800 | 28800 | 0 |
| 120 | 20240109 | 172800 | 48372133000 | 28800 | 28800 | 28800 | 28800 | 0 |
| 121 | 20240109 | 172700 | 48372133000 | 28800 | 28800 | 28800 | 28800 | 0 |
| 122 | 20240109 | 172600 | 48372133000 | 28800 | 28800 | 28800 | 28800 | 9125 |
| 123 | 20240109 | 172500 | 48372133000 | 28800 | 28800 | 28800 | 28800 | 0 |
| 124 | 20240109 | 172400 | 48372133000 | 28800 | 28800 | 28800 | 28800 | 0 |
| 125 | 20240109 | 172300 | 48372133000 | 28800 | 28800 | 28800 | 28800 | 0 |
| 126 | 20240109 | 172200 | 48372133000 | 28800 | 28800 | 28800 | 28800 | 0 |
| 127 | 20240109 | 172100 | 48372133000 | 28800 | 28800 | 28800 | 28800 | 0 |
| 128 | 20240109 | 172000 | 48372133000 | 28800 | 28800 | 28800 | 28800 | 0 |
| 129 | 20240109 | 171900 | 48372133000 | 28800 | 28800 | 28800 | 28800 | 0 |
| 130 | 20240109 | 171800 | 48372133000 | 28800 | 28800 | 28800 | 28800 | 0 |
| 131 | 20240109 | 171700 | 48372133000 | 28800 | 28800 | 28800 | 28800 | 0 |
| 132 | 20240109 | 171600 | 48372133000 | 28800 | 28800 | 28800 | 28800 | 0 |
| 133 | 20240109 | 171500 | 48372133000 | 28800 | 28800 | 28800 | 28800 | 0 |
| 134 | 20240109 | 171400 | 48372133000 | 28800 | 28800 | 28800 | 28800 | 0 |
| 135 | 20240109 | 171300 | 48372133000 | 28800 | 28800 | 28800 | 28800 | 0 |
| 136 | 20240109 | 171200 | 48372133000 | 28800 | 28800 | 28800 | 28800 | 0 |
| 137 | 20240109 | 171100 | 48372133000 | 28800 | 28800 | 28800 | 28800 | 0 |
| 138 | 20240109 | 171000 | 48372133000 | 28800 | 28800 | 28800 | 28800 | 0 |
| 139 | 20240109 | 170900 | 48372133000 | 28800 | 28800 | 28800 | 28800 | 0 |
| 140 | 20240109 | 170800 | 48372133000 | 28800 | 28800 | 28800 | 28800 | 0 |
| 141 | 20240109 | 170700 | 48372133000 | 28800 | 28800 | 28800 | 28800 | 0 |
| 142 | 20240109 | 170600 | 48372133000 | 28800 | 28800 | 28800 | 28800 | 0 |
| 143 | 20240109 | 170500 | 48372133000 | 28800 | 28800 | 28800 | 28800 | 0 |
| 144 | 20240109 | 170400 | 48372133000 | 28800 | 28800 | 28800 | 28800 | 0 |
| 145 | 20240109 | 170300 | 48372133000 | 28800 | 28800 | 28800 | 28800 | 0 |
| 146 | 20240109 | 170200 | 48372133000 | 28800 | 28800 | 28800 | 28800 | 0 |
| 147 | 20240109 | 170100 | 48372133000 | 28800 | 28800 | 28800 | 28800 | 0 |
| 148 | 20240109 | 170000 | 48372133000 | 28800 | 28800 | 28800 | 28800 | 0 |
| 149 | 20240109 | 165900 | 48372133000 | 28800 | 28800 | 28800 | 28800 | 0 |
| 150 | 20240109 | 165800 | 48372133000 | 28800 | 28800 | 28800 | 28800 | 0 |
| 151 | 20240109 | 165700 | 48372133000 | 28800 | 28800 | 28800 | 28800 | 0 |
| 152 | 20240109 | 165600 | 48372133000 | 28800 | 28800 | 28800 | 28800 | 9125 |
| 153 | 20240109 | 165500 | 48372133000 | 28800 | 28800 | 28800 | 28800 | 0 |
| 154 | 20240109 | 165400 | 48372133000 | 28800 | 28800 | 28800 | 28800 | 0 |
| 155 | 20240109 | 165300 | 48372133000 | 28800 | 28800 | 28800 | 28800 | 0 |
| 156 | 20240109 | 165200 | 48372133000 | 28800 | 28800 | 28800 | 28800 | 0 |
| 157 | 20240109 | 165100 | 48372133000 | 28800 | 28800 | 28800 | 28800 | 0 |
| 158 | 20240109 | 165000 | 48372133000 | 28800 | 28800 | 28800 | 28800 | 0 |
| 159 | 20240109 | 164900 | 48372133000 | 28800 | 28800 | 28800 | 28800 | 0 |
| 160 | 20240109 | 164800 | 48372133000 | 28800 | 28800 | 28800 | 28800 | 0 |
| 161 | 20240109 | 164700 | 48372133000 | 28800 | 28800 | 28800 | 28800 | 0 |
| 162 | 20240109 | 164600 | 48372133000 | 28800 | 28800 | 28800 | 28800 | 0 |
| 163 | 20240109 | 164500 | 48372133000 | 28800 | 28800 | 28800 | 28800 | 0 |
| 164 | 20240109 | 164400 | 48372133000 | 28800 | 28800 | 28800 | 28800 | 0 |
| 165 | 20240109 | 164300 | 48372133000 | 28800 | 28800 | 28800 | 28800 | 0 |
| 166 | 20240109 | 164200 | 48372133000 | 28800 | 28800 | 28800 | 28800 | 0 |
| 167 | 20240109 | 164100 | 48372133000 | 28800 | 28800 | 28800 | 28800 | 0 |
| 168 | 20240109 | 164000 | 48372133000 | 28800 | 28800 | 28800 | 28800 | 0 |
| 169 | 20240109 | 163900 | 48372133000 | 28800 | 28800 | 28800 | 28800 | 0 |
| 170 | 20240109 | 163800 | 48372133000 | 28800 | 28800 | 28800 | 28800 | 0 |
| 171 | 20240109 | 163700 | 48372133000 | 28800 | 28800 | 28800 | 28800 | 0 |
| 172 | 20240109 | 163600 | 48372133000 | 28800 | 28800 | 28800 | 28800 | 0 |
| 173 | 20240109 | 163500 | 48372133000 | 28800 | 28800 | 28800 | 28800 | 0 |
| 174 | 20240109 | 163400 | 48372133000 | 28800 | 28800 | 28800 | 28800 | 0 |
| 175 | 20240109 | 163300 | 48372133000 | 28800 | 28800 | 28800 | 28800 | 0 |
| 176 | 20240109 | 163200 | 48372133000 | 28800 | 28800 | 28800 | 28800 | 0 |
| 177 | 20240109 | 163100 | 48372133000 | 28800 | 28800 | 28800 | 28800 | 0 |
| 178 | 20240109 | 163000 | 48372133000 | 28800 | 28800 | 28800 | 28800 | 0 |
| 179 | 20240109 | 162900 | 48372133000 | 28800 | 28800 | 28800 | 28800 | 0 |
| 180 | 20240109 | 162800 | 48372133000 | 28800 | 28800 | 28800 | 28800 | 0 |
| 181 | 20240109 | 162700 | 48372133000 | 28800 | 28800 | 28800 | 28800 | 0 |
| 182 | 20240109 | 162600 | 48372133000 | 28800 | 28800 | 28800 | 28800 | 9125 |
| 183 | 20240109 | 162500 | 48372133000 | 28800 | 28800 | 28800 | 28800 | 0 |
| 184 | 20240109 | 162400 | 48372133000 | 28800 | 28800 | 28800 | 28800 | 0 |
| 185 | 20240109 | 162300 | 48372133000 | 28800 | 28800 | 28800 | 28800 | 0 |
| 186 | 20240109 | 162200 | 48372133000 | 28800 | 28800 | 28800 | 28800 | 0 |
| 187 | 20240109 | 162100 | 48372133000 | 28800 | 28800 | 28800 | 28800 | 0 |
| 188 | 20240109 | 162000 | 48372133000 | 28800 | 28800 | 28800 | 28800 | 0 |
| 189 | 20240109 | 161900 | 48372133000 | 28800 | 28800 | 28800 | 28800 | 0 |
| 190 | 20240109 | 161800 | 48372133000 | 28800 | 28800 | 28800 | 28800 | 0 |
| 191 | 20240109 | 161700 | 48372133000 | 28800 | 28800 | 28800 | 28800 | 0 |
| 192 | 20240109 | 161600 | 48372133000 | 28800 | 28800 | 28800 | 28800 | 0 |
| 193 | 20240109 | 161500 | 48372133000 | 28800 | 28800 | 28800 | 28800 | 0 |
| 194 | 20240109 | 161400 | 48372133000 | 28800 | 28800 | 28800 | 28800 | 0 |
| 195 | 20240109 | 161300 | 48372133000 | 28800 | 28800 | 28800 | 28800 | 0 |
| 196 | 20240109 | 161200 | 48372133000 | 28800 | 28800 | 28800 | 28800 | 0 |
| 197 | 20240109 | 161100 | 48372133000 | 28800 | 28800 | 28800 | 28800 | 0 |
| 198 | 20240109 | 161000 | 48372133000 | 28800 | 28800 | 28800 | 28800 | 0 |
| 199 | 20240109 | 160900 | 48372133000 | 28800 | 28800 | 28800 | 28800 | 0 |
| 200 | 20240109 | 160800 | 48372133000 | 28800 | 28800 | 28800 | 28800 | 0 |
| 201 | 20240109 | 160700 | 48372133000 | 28800 | 28800 | 28800 | 28800 | 0 |
| 202 | 20240109 | 160600 | 48372133000 | 28800 | 28800 | 28800 | 28800 | 0 |
| 203 | 20240109 | 160500 | 48372133000 | 28800 | 28800 | 28800 | 28800 | 0 |
| 204 | 20240109 | 160400 | 48372133000 | 28800 | 28800 | 28800 | 28800 | 0 |
| 205 | 20240109 | 160300 | 48372133000 | 28800 | 28800 | 28800 | 28800 | 0 |
| 206 | 20240109 | 160200 | 48372133000 | 28800 | 28800 | 28800 | 28800 | 0 |
| 207 | 20240109 | 160100 | 48372133000 | 28800 | 28800 | 28800 | 28800 | 0 |
| 208 | 20240109 | 160000 | 48372133000 | 28800 | 28800 | 28800 | 28800 | 0 |
| 209 | 20240109 | 155900 | 48372133000 | 28800 | 28800 | 28800 | 28800 | 0 |
| 210 | 20240109 | 155800 | 48372133000 | 28800 | 28800 | 28800 | 28800 | 0 |
| 211 | 20240109 | 155700 | 48372133000 | 28800 | 28800 | 28800 | 28800 | 0 |
| 212 | 20240109 | 155600 | 48372133000 | 28800 | 28800 | 28800 | 28800 | 9125 |
| 213 | 20240109 | 155500 | 48372133000 | 28800 | 28800 | 28800 | 28800 | 0 |
| 214 | 20240109 | 155400 | 48372133000 | 28800 | 28800 | 28800 | 28800 | 0 |
| 215 | 20240109 | 155300 | 48372133000 | 28800 | 28800 | 28800 | 28800 | 0 |
| 216 | 20240109 | 155200 | 48372133000 | 28800 | 28800 | 28800 | 28800 | 0 |
| 217 | 20240109 | 155100 | 48372133000 | 28800 | 28800 | 28800 | 28800 | 0 |
| 218 | 20240109 | 155000 | 48372133000 | 28800 | 28800 | 28800 | 28800 | 0 |
| 219 | 20240109 | 154900 | 48372133000 | 28800 | 28800 | 28800 | 28800 | 0 |
| 220 | 20240109 | 154800 | 48372133000 | 28800 | 28800 | 28800 | 28800 | 0 |
| 221 | 20240109 | 154700 | 48372133000 | 28800 | 28800 | 28800 | 28800 | 0 |
| 222 | 20240109 | 154600 | 48372133000 | 28800 | 28800 | 28800 | 28800 | 0 |
| 223 | 20240109 | 154500 | 48372133000 | 28800 | 28800 | 28800 | 28800 | 0 |
| 224 | 20240109 | 154400 | 48372133000 | 28800 | 28800 | 28800 | 28800 | 0 |
| 225 | 20240109 | 154300 | 48372133000 | 28800 | 28800 | 28800 | 28800 | 0 |
| 226 | 20240109 | 154200 | 48372133000 | 28800 | 28800 | 28800 | 28800 | 0 |
| 227 | 20240109 | 154100 | 48372133000 | 28800 | 28800 | 28800 | 28800 | 0 |
| 228 | 20240109 | 154000 | 48372133000 | 28800 | 28800 | 28800 | 28800 | 0 |
| 229 | 20240109 | 153900 | 48372133000 | 28800 | 28800 | 28800 | 28800 | 0 |
| 230 | 20240109 | 153800 | 48372133000 | 28800 | 28800 | 28800 | 28800 | 0 |
| 231 | 20240109 | 153700 | 48372133000 | 28800 | 28800 | 28800 | 28800 | 0 |
| 232 | 20240109 | 153600 | 48372133000 | 28800 | 28800 | 28800 | 28800 | 0 |
| 233 | 20240109 | 153500 | 48372133000 | 28800 | 28800 | 28800 | 28800 | 0 |
| 234 | 20240109 | 153400 | 48372133000 | 28800 | 28800 | 28800 | 28800 | 0 |
| 235 | 20240109 | 153300 | 48372133000 | 28800 | 28800 | 28800 | 28800 | 0 |
| 236 | 20240109 | 153200 | 48372133000 | 28800 | 28800 | 28800 | 28800 | 0 |
| 237 | 20240109 | 153100 | 48372133000 | 28800 | 28800 | 28800 | 28800 | 0 |
| 238 | 20240109 | 153000 | 48372133000 | 28800 | 28800 | 28800 | 28800 | 9125 |
| 239 | 20240109 | 152900 | 48109333000 | 28750 | 28750 | 28750 | 28750 | 0 |
| 240 | 20240109 | 152800 | 48109333000 | 28750 | 28750 | 28750 | 28750 | 0 |
| 241 | 20240109 | 152700 | 48109333000 | 28750 | 28750 | 28750 | 28750 | 0 |
| 242 | 20240109 | 152600 | 48109333000 | 28750 | 28750 | 28750 | 28750 | 0 |
| 243 | 20240109 | 152500 | 48109333000 | 28750 | 28750 | 28750 | 28750 | 0 |
| 244 | 20240109 | 152400 | 48109333000 | 28750 | 28750 | 28750 | 28750 | 0 |
| 245 | 20240109 | 152300 | 48109333000 | 28750 | 28750 | 28750 | 28750 | 0 |
| 246 | 20240109 | 152200 | 48109333000 | 28750 | 28750 | 28750 | 28750 | 0 |
| 247 | 20240109 | 152100 | 48109333000 | 28750 | 28750 | 28750 | 28750 | 0 |
| 248 | 20240109 | 152000 | 48109333000 | 28750 | 28750 | 28750 | 28750 | 0 |
| 249 | 20240109 | 151900 | 48109333000 | 28750 | 28700 | 28800 | 28650 | 2735 |
| 250 | 20240109 | 151800 | 48030707950 | 28700 | 28800 | 28850 | 28700 | 4239 |
| 251 | 20240109 | 151700 | 47908966150 | 28800 | 28850 | 28850 | 28750 | 3027 |
| 252 | 20240109 | 151600 | 47821789650 | 28850 | 28900 | 28900 | 28800 | 4913 |
| 253 | 20240109 | 151500 | 47680209550 | 28850 | 28700 | 28900 | 28650 | 11833 |
| 254 | 20240109 | 151400 | 47339595300 | 28700 | 28700 | 28700 | 28650 | 2358 |
| 255 | 20240109 | 151300 | 47271951450 | 28700 | 28650 | 28700 | 28600 | 2397 |
| 256 | 20240109 | 151200 | 47203263000 | 28650 | 28600 | 28650 | 28550 | 3283 |
| 257 | 20240109 | 151100 | 47109353650 | 28500 | 28600 | 28600 | 28500 | 2372 |
| 258 | 20240109 | 151000 | 47041621000 | 28550 | 28550 | 28700 | 28500 | 5912 |
| 259 | 20240109 | 150900 | 46872590500 | 28500 | 28500 | 28550 | 28500 | 2531 |
| 260 | 20240109 | 150800 | 46800446050 | 28500 | 28600 | 28600 | 28450 | 2838 |
| 261 | 20240109 | 150700 | 46719461500 | 28550 | 28550 | 28600 | 28450 | 1574 |
| 262 | 20240109 | 150600 | 46674557800 | 28600 | 28550 | 28600 | 28550 | 3514 |
| 263 | 20240109 | 150500 | 46574189950 | 28600 | 28600 | 28600 | 28550 | 3880 |
| 264 | 20240109 | 150400 | 46463311200 | 28650 | 28650 | 28700 | 28600 | 1579 |
| 265 | 20240109 | 150300 | 46418094500 | 28650 | 28650 | 28700 | 28650 | 1947 |
| 266 | 20240109 | 150200 | 46362275650 | 28700 | 28650 | 28700 | 28600 | 1087 |
| 267 | 20240109 | 150100 | 46331113550 | 28650 | 28700 | 28700 | 28650 | 904 |
| 268 | 20240109 | 150000 | 46305200900 | 28700 | 28700 | 28750 | 28650 | 3073 |
| 269 | 20240109 | 145900 | 46216946300 | 28750 | 28600 | 28750 | 28600 | 4925 |
| 270 | 20240109 | 145800 | 46075756800 | 28600 | 28600 | 28650 | 28600 | 1863 |
| 271 | 20240109 | 145700 | 46022474950 | 28600 | 28650 | 28650 | 28600 | 1575 |
| 272 | 20240109 | 145600 | 45977414500 | 28600 | 28550 | 28700 | 28500 | 3150 |
| 273 | 20240109 | 145500 | 45887335000 | 28550 | 28650 | 28650 | 28550 | 952 |
| 274 | 20240109 | 145400 | 45860097050 | 28650 | 28650 | 28700 | 28600 | 1297 |
| 275 | 20240109 | 145300 | 45822895450 | 28650 | 28650 | 28650 | 28600 | 1869 |
| 276 | 20240109 | 145200 | 45769349600 | 28600 | 28600 | 28650 | 28600 | 884 |
| 277 | 20240109 | 145100 | 45744040400 | 28600 | 28550 | 28600 | 28500 | 839 |
| 278 | 20240109 | 145000 | 45720087500 | 28650 | 28600 | 28650 | 28550 | 1034 |
| 279 | 20240109 | 144900 | 45690485200 | 28650 | 28550 | 28700 | 28550 | 2190 |
| 280 | 20240109 | 144800 | 45627843000 | 28550 | 28550 | 28550 | 28500 | 347 |
| 281 | 20240109 | 144700 | 45617946650 | 28550 | 28550 | 28600 | 28500 | 3233 |
| 282 | 20240109 | 144600 | 45525647750 | 28500 | 28450 | 28550 | 28450 | 3743 |
| 283 | 20240109 | 144500 | 45419033500 | 28500 | 28500 | 28550 | 28400 | 3145 |
| 284 | 20240109 | 144400 | 45329507450 | 28550 | 28550 | 28600 | 28400 | 3998 |
| 285 | 20240109 | 144300 | 45215555050 | 28550 | 28550 | 28600 | 28550 | 1825 |
| 286 | 20240109 | 144200 | 45163418550 | 28550 | 28550 | 28600 | 28550 | 933 |
| 287 | 20240109 | 144100 | 45136765500 | 28550 | 28600 | 28600 | 28550 | 1114 |
| 288 | 20240109 | 144000 | 45104909750 | 28600 | 28550 | 28600 | 28550 | 2071 |
| 289 | 20240109 | 143900 | 45045710350 | 28600 | 28650 | 28650 | 28550 | 1536 |
| 290 | 20240109 | 143800 | 45001759700 | 28650 | 28750 | 28800 | 28650 | 4769 |
| 291 | 20240109 | 143700 | 44864753150 | 28800 | 28650 | 28800 | 28650 | 3221 |
| 292 | 20240109 | 143600 | 44772190900 | 28700 | 28700 | 28700 | 28650 | 1021 |
| 293 | 20240109 | 143500 | 44742896950 | 28650 | 28600 | 28650 | 28550 | 2707 |
| 294 | 20240109 | 143400 | 44665431350 | 28600 | 28700 | 28700 | 28600 | 1170 |
| 295 | 20240109 | 143300 | 44631911100 | 28700 | 28700 | 28700 | 28650 | 1464 |
| 296 | 20240109 | 143200 | 44589905350 | 28700 | 28700 | 28750 | 28650 | 1010 |
| 297 | 20240109 | 143100 | 44560950000 | 28700 | 28750 | 28750 | 28700 | 2161 |
| 298 | 20240109 | 143000 | 44498895300 | 28750 | 28550 | 28800 | 28500 | 11232 |
| 299 | 20240109 | 142900 | 44177030400 | 28600 | 28500 | 28600 | 28450 | 3684 |
| 300 | 20240109 | 142800 | 44072097400 | 28500 | 28600 | 28600 | 28500 | 3871 |
| 301 | 20240109 | 142700 | 43961629050 | 28600 | 28600 | 28600 | 28550 | 1559 |
| 302 | 20240109 | 142600 | 43917041750 | 28600 | 28650 | 28650 | 28600 | 498 |
| 303 | 20240109 | 142500 | 43902792700 | 28650 | 28650 | 28700 | 28600 | 1546 |
| 304 | 20240109 | 142400 | 43858522250 | 28650 | 28600 | 28700 | 28550 | 1759 |
| 305 | 20240109 | 142300 | 43808116250 | 28550 | 28500 | 28550 | 28450 | 4614 |
| 306 | 20240109 | 142200 | 43676654750 | 28450 | 28500 | 28550 | 28450 | 1953 |
| 307 | 20240109 | 142100 | 43621008500 | 28500 | 28500 | 28550 | 28500 | 798 |
| 308 | 20240109 | 142000 | 43598261450 | 28550 | 28500 | 28600 | 28500 | 1356 |
| 309 | 20240109 | 141900 | 43559557050 | 28500 | 28550 | 28600 | 28500 | 1871 |
| 310 | 20240109 | 141800 | 43506122000 | 28550 | 28600 | 28650 | 28500 | 2608 |
| 311 | 20240109 | 141700 | 43431588500 | 28600 | 28500 | 28700 | 28500 | 21298 |
| 312 | 20240109 | 141600 | 42823389750 | 28500 | 28600 | 28600 | 28500 | 2608 |
| 313 | 20240109 | 141500 | 42748945500 | 28600 | 28700 | 28700 | 28550 | 1085 |
| 314 | 20240109 | 141400 | 42717882300 | 28700 | 28600 | 28700 | 28550 | 2452 |
| 315 | 20240109 | 141300 | 42647576750 | 28600 | 28550 | 28700 | 28500 | 2161 |
| 316 | 20240109 | 141200 | 42585849550 | 28650 | 28550 | 28700 | 28500 | 2920 |
| 317 | 20240109 | 141100 | 42502320600 | 28550 | 28600 | 28600 | 28500 | 1338 |
| 318 | 20240109 | 141000 | 42464133300 | 28600 | 28550 | 28600 | 28500 | 1059 |
| 319 | 20240109 | 140900 | 42433898800 | 28600 | 28450 | 28600 | 28450 | 2753 |
| 320 | 20240109 | 140800 | 42355450550 | 28450 | 28400 | 28600 | 28400 | 3429 |
| 321 | 20240109 | 140700 | 42257907450 | 28450 | 28600 | 28600 | 28400 | 1990 |
| 322 | 20240109 | 140600 | 42201271950 | 28600 | 28550 | 28600 | 28450 | 6211 |
| 323 | 20240109 | 140500 | 42024189500 | 28550 | 28800 | 28800 | 28550 | 4533 |
| 324 | 20240109 | 140400 | 41894481250 | 28700 | 28700 | 28800 | 28650 | 1763 |
| 325 | 20240109 | 140300 | 41843850850 | 28700 | 28650 | 28750 | 28650 | 940 |
| 326 | 20240109 | 140200 | 41816882900 | 28650 | 28700 | 28750 | 28650 | 2463 |
| 327 | 20240109 | 140100 | 41746206600 | 28650 | 28800 | 28850 | 28650 | 2133 |
| 328 | 20240109 | 140000 | 41684932300 | 28800 | 28800 | 28850 | 28700 | 1093 |
| 329 | 20240109 | 135900 | 41653429250 | 28800 | 28650 | 28900 | 28600 | 4658 |
| 330 | 20240109 | 135800 | 41519504100 | 28650 | 28700 | 28700 | 28600 | 1940 |
| 331 | 20240109 | 135700 | 41463919800 | 28700 | 28600 | 28700 | 28600 | 2045 |
| 332 | 20240109 | 135600 | 41405377850 | 28600 | 28700 | 28700 | 28550 | 4189 |
| 333 | 20240109 | 135500 | 41285516950 | 28700 | 28750 | 28850 | 28650 | 2567 |
| 334 | 20240109 | 135400 | 41211764700 | 28750 | 28750 | 28850 | 28650 | 4289 |
| 335 | 20240109 | 135300 | 41088663400 | 28750 | 28900 | 28900 | 28700 | 4454 |
| 336 | 20240109 | 135200 | 40960543600 | 28900 | 28750 | 28950 | 28700 | 4918 |
| 337 | 20240109 | 135100 | 40818851650 | 28750 | 28750 | 28850 | 28750 | 2513 |
| 338 | 20240109 | 135000 | 40746543700 | 28800 | 28900 | 28900 | 28750 | 1843 |
| 339 | 20240109 | 134900 | 40693380500 | 28850 | 28800 | 28900 | 28650 | 5389 |
| 340 | 20240109 | 134800 | 40538494450 | 28800 | 28850 | 28900 | 28700 | 4782 |
| 341 | 20240109 | 134700 | 40400845450 | 28850 | 28850 | 28950 | 28850 | 3452 |
| 342 | 20240109 | 134600 | 40301158800 | 28900 | 29000 | 29000 | 28850 | 2940 |
| 343 | 20240109 | 134500 | 40216120200 | 29000 | 28850 | 29050 | 28850 | 4557 |
| 344 | 20240109 | 134400 | 40084147300 | 28800 | 28850 | 28900 | 28750 | 3420 |
| 345 | 20240109 | 134300 | 39985646000 | 28800 | 29000 | 29100 | 28800 | 9100 |
| 346 | 20240109 | 134200 | 39722258850 | 29000 | 29150 | 29250 | 28950 | 11231 |
| 347 | 20240109 | 134100 | 39395526400 | 29250 | 28850 | 29400 | 28800 | 50030 |
| 348 | 20240109 | 134000 | 37937590800 | 28850 | 28550 | 28900 | 28550 | 8589 |
| 349 | 20240109 | 133900 | 37690793600 | 28600 | 28600 | 28600 | 28600 | 1819 |
| 350 | 20240109 | 133800 | 37638770200 | 28600 | 28650 | 28650 | 28550 | 1731 |
| 351 | 20240109 | 133700 | 37589272150 | 28650 | 28550 | 28650 | 28500 | 3398 |
| 352 | 20240109 | 133600 | 37492245750 | 28500 | 28450 | 28550 | 28450 | 2756 |
| 353 | 20240109 | 133500 | 37413732300 | 28450 | 28650 | 28650 | 28450 | 6812 |
| 354 | 20240109 | 133400 | 37219451800 | 28700 | 28650 | 28700 | 28500 | 12909 |
| 355 | 20240109 | 133300 | 36850943700 | 28600 | 28600 | 28700 | 28600 | 2580 |
| 356 | 20240109 | 133200 | 36777087600 | 28600 | 28700 | 28700 | 28500 | 9008 |
| 357 | 20240109 | 133100 | 36519335150 | 28700 | 28700 | 28850 | 28700 | 5531 |
| 358 | 20240109 | 133000 | 36360224000 | 28750 | 28900 | 28950 | 28700 | 11292 |
| 359 | 20240109 | 132900 | 36034643200 | 28900 | 28900 | 29000 | 28900 | 11540 |
| 360 | 20240109 | 132800 | 35700741000 | 28900 | 28800 | 29000 | 28750 | 25873 |
| 361 | 20240109 | 132700 | 34952345900 | 28850 | 28850 | 28900 | 28750 | 8971 |
| 362 | 20240109 | 132600 | 34693675100 | 28900 | 28800 | 28950 | 28800 | 22267 |
| 363 | 20240109 | 132500 | 34050582100 | 28850 | 28700 | 28850 | 28500 | 15312 |
| 364 | 20240109 | 132400 | 33611090000 | 28700 | 28600 | 28750 | 28600 | 7078 |
| 365 | 20240109 | 132300 | 33408125100 | 28600 | 28250 | 28600 | 28250 | 8246 |
| 366 | 20240109 | 132200 | 33173520600 | 28250 | 28450 | 28550 | 28250 | 7469 |
| 367 | 20240109 | 132100 | 32961575200 | 28450 | 28950 | 28950 | 28350 | 37409 |
| 368 | 20240109 | 132000 | 31885481550 | 28950 | 28800 | 28950 | 28700 | 21061 |
| 369 | 20240109 | 131900 | 31277873250 | 28750 | 28800 | 28850 | 28650 | 19941 |
| 370 | 20240109 | 131800 | 30705004500 | 28800 | 28700 | 28850 | 28550 | 37985 |
| 371 | 20240109 | 131700 | 29613912700 | 28700 | 28450 | 28700 | 28400 | 23112 |
| 372 | 20240109 | 131600 | 28953350750 | 28450 | 28250 | 28450 | 28250 | 6022 |
| 373 | 20240109 | 131500 | 28782406550 | 28200 | 28450 | 28450 | 28200 | 6142 |
| 374 | 20240109 | 131400 | 28608205800 | 28450 | 28200 | 28500 | 28200 | 22219 |
| 375 | 20240109 | 131300 | 27977526200 | 28200 | 28150 | 28200 | 28150 | 3177 |
| 376 | 20240109 | 131200 | 27888025650 | 28150 | 28150 | 28250 | 28100 | 3130 |
| 377 | 20240109 | 131100 | 27799941600 | 28150 | 28300 | 28300 | 28150 | 8805 |
| 378 | 20240109 | 131000 | 27551663500 | 28300 | 28250 | 28300 | 28250 | 2819 |
| 379 | 20240109 | 130900 | 27471954650 | 28250 | 28150 | 28250 | 28100 | 14753 |
| 380 | 20240109 | 130800 | 27055933000 | 28100 | 28150 | 28200 | 28100 | 9091 |
| 381 | 20240109 | 130700 | 26800192100 | 28100 | 28050 | 28100 | 28050 | 2778 |
| 382 | 20240109 | 130600 | 26722192200 | 28050 | 28100 | 28100 | 28000 | 3403 |
| 383 | 20240109 | 130500 | 26626778500 | 28100 | 28100 | 28150 | 28000 | 2025 |
| 384 | 20240109 | 130400 | 26569935700 | 28150 | 28100 | 28250 | 28050 | 16192 |
| 385 | 20240109 | 130300 | 26113579500 | 28100 | 27900 | 28150 | 27900 | 7403 |
| 386 | 20240109 | 130200 | 25905900500 | 27950 | 27850 | 27950 | 27850 | 758 |
| 387 | 20240109 | 130100 | 25884753950 | 27850 | 27800 | 27900 | 27800 | 3335 |
| 388 | 20240109 | 130000 | 25791977350 | 27800 | 27950 | 27950 | 27800 | 20089 |
| 389 | 20240109 | 125900 | 25232439100 | 27950 | 27850 | 27950 | 27800 | 2975 |
| 390 | 20240109 | 125800 | 25149485850 | 27850 | 27850 | 27900 | 27800 | 3275 |
| 391 | 20240109 | 125700 | 25058277850 | 27850 | 27950 | 27950 | 27800 | 3634 |
| 392 | 20240109 | 125600 | 24957030300 | 27900 | 27950 | 28000 | 27850 | 3428 |
| 393 | 20240109 | 125500 | 24861359650 | 27950 | 27950 | 28000 | 27850 | 1737 |
| 394 | 20240109 | 125400 | 24812888700 | 27900 | 28050 | 28050 | 27850 | 7066 |
| 395 | 20240109 | 125300 | 24615315150 | 28050 | 28150 | 28150 | 28000 | 3471 |
| 396 | 20240109 | 125200 | 24517815950 | 28150 | 28150 | 28300 | 27950 | 39174 |
| 397 | 20240109 | 125100 | 23413024400 | 28150 | 27850 | 28150 | 27750 | 17725 |
| 398 | 20240109 | 125000 | 22917600900 | 27850 | 28000 | 28050 | 27850 | 10678 |
| 399 | 20240109 | 124900 | 22618803600 | 28000 | 28050 | 28100 | 28000 | 7869 |
| 400 | 20240109 | 124800 | 22398253800 | 28050 | 28000 | 28200 | 27850 | 22259 |
| 401 | 20240109 | 124700 | 21773773200 | 27900 | 28000 | 28050 | 27800 | 9195 |
| 402 | 20240109 | 124600 | 21516889500 | 28000 | 27700 | 28100 | 27650 | 47324 |
| 403 | 20240109 | 124500 | 20195816500 | 27650 | 27650 | 27650 | 27600 | 1241 |
| 404 | 20240109 | 124400 | 20161506100 | 27650 | 27650 | 27700 | 27600 | 1834 |
| 405 | 20240109 | 124300 | 20110766200 | 27650 | 27650 | 27650 | 27550 | 5897 |
| 406 | 20240109 | 124200 | 19947835400 | 27650 | 27650 | 27650 | 27600 | 2789 |
| 407 | 20240109 | 124100 | 19870732150 | 27650 | 27650 | 27700 | 27650 | 5607 |
| 408 | 20240109 | 124000 | 19715523800 | 27650 | 27550 | 27700 | 27500 | 6479 |
| 409 | 20240109 | 123900 | 19536470050 | 27500 | 27350 | 27600 | 27350 | 1612 |
| 410 | 20240109 | 123800 | 19492194750 | 27400 | 27400 | 27400 | 27350 | 360 |
| 411 | 20240109 | 123700 | 19482337100 | 27400 | 27550 | 27550 | 27400 | 2442 |
| 412 | 20240109 | 123600 | 19415184600 | 27550 | 27600 | 27600 | 27500 | 668 |
| 413 | 20240109 | 123500 | 19396778850 | 27600 | 27700 | 27700 | 27500 | 4906 |
| 414 | 20240109 | 123400 | 19261105750 | 27700 | 27600 | 27700 | 27600 | 5121 |
| 415 | 20240109 | 123300 | 19119515900 | 27650 | 27550 | 27650 | 27550 | 3963 |
| 416 | 20240109 | 123200 | 19010142150 | 27550 | 27550 | 27600 | 27500 | 1212 |
| 417 | 20240109 | 123100 | 18976748100 | 27550 | 27450 | 27550 | 27450 | 2706 |
| 418 | 20240109 | 123000 | 18902370200 | 27500 | 27400 | 27550 | 27400 | 4629 |
| 419 | 20240109 | 122900 | 18774960800 | 27350 | 27300 | 27400 | 27300 | 1139 |
| 420 | 20240109 | 122800 | 18743838150 | 27300 | 27300 | 27350 | 27250 | 581 |
| 421 | 20240109 | 122700 | 18727979700 | 27250 | 27300 | 27300 | 27250 | 236 |
| 422 | 20240109 | 122600 | 18721545900 | 27300 | 27300 | 27350 | 27300 | 5865 |
| 423 | 20240109 | 122500 | 18561410950 | 27300 | 27150 | 27350 | 27100 | 6458 |
| 424 | 20240109 | 122400 | 18385871950 | 27150 | 27250 | 27300 | 27150 | 6657 |
| 425 | 20240109 | 122300 | 18204690750 | 27250 | 27400 | 27400 | 27250 | 2724 |
| 426 | 20240109 | 122200 | 18130228600 | 27400 | 27450 | 27450 | 27400 | 1429 |
| 427 | 20240109 | 122100 | 18091031700 | 27450 | 27550 | 27600 | 27450 | 2531 |
| 428 | 20240109 | 122000 | 18021327150 | 27550 | 27450 | 27550 | 27450 | 2007 |
| 429 | 20240109 | 121900 | 17966138400 | 27500 | 27200 | 27500 | 27150 | 4183 |
| 430 | 20240109 | 121800 | 17851720400 | 27200 | 27300 | 27300 | 27200 | 2190 |
| 431 | 20240109 | 121700 | 17792015450 | 27300 | 27350 | 27350 | 27300 | 1767 |
| 432 | 20240109 | 121600 | 17743691150 | 27350 | 27500 | 27550 | 27350 | 3472 |
| 433 | 20240109 | 121500 | 17648341100 | 27500 | 27600 | 27650 | 27500 | 8706 |
| 434 | 20240109 | 121400 | 17408088450 | 27650 | 27550 | 27700 | 27500 | 11449 |
| 435 | 20240109 | 121300 | 17091786450 | 27550 | 27450 | 27550 | 27400 | 5116 |
| 436 | 20240109 | 121200 | 16950976150 | 27500 | 27450 | 27500 | 27450 | 5084 |
| 437 | 20240109 | 121100 | 16811335100 | 27450 | 27300 | 27450 | 27300 | 4828 |
| 438 | 20240109 | 121000 | 16679058450 | 27300 | 27350 | 27350 | 27250 | 3290 |
| 439 | 20240109 | 120900 | 16589193050 | 27350 | 27300 | 27400 | 27300 | 4165 |
| 440 | 20240109 | 120800 | 16475291250 | 27300 | 27250 | 27350 | 27200 | 1402 |
| 441 | 20240109 | 120700 | 16437061150 | 27250 | 27300 | 27350 | 27200 | 2894 |
| 442 | 20240109 | 120600 | 16358153800 | 27300 | 27400 | 27650 | 27250 | 22118 |
| 443 | 20240109 | 120500 | 15750031800 | 27400 | 27350 | 27450 | 27250 | 4287 |
| 444 | 20240109 | 120400 | 15632684900 | 27350 | 27250 | 27450 | 27250 | 9466 |
| 445 | 20240109 | 120300 | 15373516800 | 27200 | 27250 | 27300 | 27150 | 12871 |
| 446 | 20240109 | 120200 | 15022786750 | 27250 | 27200 | 27300 | 27150 | 5455 |
| 447 | 20240109 | 120100 | 14874292300 | 27200 | 27250 | 27350 | 27200 | 6280 |
| 448 | 20240109 | 120000 | 14703061950 | 27250 | 27250 | 27300 | 27100 | 5230 |
| 449 | 20240109 | 115900 | 14560806300 | 27250 | 27400 | 27500 | 27200 | 12588 |
| 450 | 20240109 | 115800 | 14217053950 | 27450 | 27200 | 27500 | 26900 | 15835 |
| 451 | 20240109 | 115700 | 13785207900 | 27200 | 26750 | 27450 | 26750 | 26231 |
| 452 | 20240109 | 115600 | 13076792300 | 26750 | 26700 | 26750 | 26650 | 2609 |
| 453 | 20240109 | 115500 | 13007121400 | 26700 | 26450 | 26700 | 26450 | 5359 |
| 454 | 20240109 | 115400 | 12864190650 | 26500 | 26600 | 26600 | 26450 | 2058 |
| 455 | 20240109 | 115300 | 12809651400 | 26600 | 26450 | 26650 | 26400 | 9454 |
| 456 | 20240109 | 115200 | 12559098700 | 26400 | 26300 | 26400 | 26300 | 1641 |
| 457 | 20240109 | 115100 | 12515797900 | 26350 | 26200 | 26350 | 26200 | 3535 |
| 458 | 20240109 | 115000 | 12422840250 | 26250 | 26200 | 26250 | 26200 | 1065 |
| 459 | 20240109 | 114900 | 12394937000 | 26150 | 26150 | 26200 | 26150 | 1228 |
| 460 | 20240109 | 114800 | 12362824400 | 26150 | 26150 | 26200 | 26150 | 326 |
| 461 | 20240109 | 114700 | 12354298900 | 26150 | 26150 | 26150 | 26150 | 956 |
| 462 | 20240109 | 114600 | 12329299500 | 26150 | 26150 | 26200 | 26150 | 768 |
| 463 | 20240109 | 114500 | 12309215950 | 26150 | 26050 | 26150 | 26050 | 900 |
| 464 | 20240109 | 114400 | 12285731550 | 26100 | 26100 | 26150 | 26050 | 1310 |
| 465 | 20240109 | 114300 | 12251551300 | 26200 | 26100 | 26200 | 26050 | 842 |
| 466 | 20240109 | 114200 | 12229532500 | 26000 | 26000 | 26050 | 26000 | 306 |
| 467 | 20240109 | 114100 | 12221569000 | 26050 | 26150 | 26150 | 26000 | 742 |
| 468 | 20240109 | 114000 | 12202224750 | 26150 | 26100 | 26150 | 26050 | 2715 |
| 469 | 20240109 | 113900 | 12131364050 | 26050 | 26000 | 26050 | 26000 | 362 |
| 470 | 20240109 | 113800 | 12121934050 | 26100 | 26000 | 26100 | 26000 | 514 |
| 471 | 20240109 | 113700 | 12108544950 | 26050 | 26000 | 26050 | 26000 | 277 |
| 472 | 20240109 | 113600 | 12101342900 | 26000 | 26100 | 26100 | 26000 | 667 |
| 473 | 20240109 | 113500 | 12083978300 | 26000 | 26200 | 26200 | 26000 | 4387 |
| 474 | 20240109 | 113400 | 11969612250 | 26200 | 26100 | 26200 | 26100 | 2080 |
| 475 | 20240109 | 113300 | 11915215450 | 26100 | 26000 | 26150 | 26000 | 100 |
| 476 | 20240109 | 113200 | 11912606500 | 26050 | 26050 | 26100 | 26000 | 1516 |
| 477 | 20240109 | 113100 | 11873119950 | 26050 | 26050 | 26100 | 26050 | 716 |
| 478 | 20240109 | 113000 | 11854453900 | 26050 | 26000 | 26050 | 26000 | 2872 |
| 479 | 20240109 | 112900 | 11779641900 | 26050 | 25950 | 26050 | 25950 | 3177 |
| 480 | 20240109 | 112800 | 11697040250 | 25950 | 26000 | 26000 | 25950 | 550 |
| 481 | 20240109 | 112700 | 11682756700 | 26000 | 25950 | 26000 | 25950 | 1118 |
| 482 | 20240109 | 112600 | 11653733200 | 25950 | 26000 | 26000 | 25950 | 51 |
| 483 | 20240109 | 112500 | 11652408450 | 26000 | 26000 | 26000 | 25950 | 910 |
| 484 | 20240109 | 112400 | 11628763950 | 26000 | 26000 | 26000 | 26000 | 135 |
| 485 | 20240109 | 112300 | 11625253950 | 25950 | 26000 | 26000 | 25950 | 665 |
| 486 | 20240109 | 112200 | 11607966450 | 26000 | 26000 | 26000 | 26000 | 733 |
| 487 | 20240109 | 112100 | 11588908450 | 26050 | 26050 | 26050 | 26000 | 758 |
| 488 | 20240109 | 112000 | 11569171550 | 26050 | 26050 | 26050 | 26000 | 682 |
| 489 | 20240109 | 111900 | 11551412650 | 26100 | 25950 | 26100 | 25950 | 4984 |
| 490 | 20240109 | 111800 | 11421761900 | 25950 | 26000 | 26000 | 25950 | 140 |
| 491 | 20240109 | 111700 | 11418125950 | 25950 | 25950 | 25950 | 25900 | 555 |
| 492 | 20240109 | 111600 | 11403723750 | 25950 | 25950 | 26000 | 25950 | 3504 |
| 493 | 20240109 | 111500 | 11312794750 | 25950 | 26000 | 26000 | 25950 | 205 |
| 494 | 20240109 | 111400 | 11307466650 | 26000 | 26000 | 26000 | 25950 | 1193 |
| 495 | 20240109 | 111300 | 11276455950 | 26000 | 26050 | 26100 | 26000 | 3177 |
| 496 | 20240109 | 111200 | 11193808900 | 26050 | 26100 | 26100 | 26050 | 170 |
| 497 | 20240109 | 111100 | 11189379400 | 26050 | 26050 | 26100 | 26050 | 783 |
| 498 | 20240109 | 111000 | 11168975150 | 26050 | 26050 | 26100 | 26050 | 339 |
| 499 | 20240109 | 110900 | 11160138600 | 26100 | 26050 | 26100 | 26050 | 1372 |
| 500 | 20240109 | 110800 | 11124393350 | 26050 | 26100 | 26100 | 26050 | 1187 |
| 501 | 20240109 | 110700 | 11093429000 | 26050 | 26100 | 26150 | 26050 | 265 |
| 502 | 20240109 | 110600 | 11086513400 | 26150 | 26050 | 26150 | 26050 | 487 |
| 503 | 20240109 | 110500 | 11073796750 | 26050 | 26050 | 26100 | 26000 | 3988 |
| 504 | 20240109 | 110400 | 10969827900 | 26050 | 26050 | 26100 | 26050 | 1083 |
| 505 | 20240109 | 110300 | 10941601500 | 26100 | 26000 | 26100 | 26000 | 1244 |
| 506 | 20240109 | 110200 | 10909207950 | 26000 | 26000 | 26050 | 26000 | 589 |
| 507 | 20240109 | 110100 | 10893888150 | 26000 | 26050 | 26050 | 26000 | 389 |
| 508 | 20240109 | 110000 | 10883773900 | 26000 | 26000 | 26050 | 25950 | 1656 |
| 509 | 20240109 | 105900 | 10840733500 | 26000 | 25950 | 26000 | 25950 | 1759 |
| 510 | 20240109 | 105800 | 10795004500 | 26000 | 25950 | 26000 | 25950 | 398 |
| 511 | 20240109 | 105700 | 10784659500 | 26000 | 26000 | 26000 | 26000 | 1897 |
| 512 | 20240109 | 105600 | 10735337500 | 26000 | 26000 | 26000 | 25950 | 589 |
| 513 | 20240109 | 105500 | 10720024600 | 26000 | 25950 | 26050 | 25950 | 429 |
| 514 | 20240109 | 105400 | 10708870500 | 25950 | 26000 | 26000 | 25950 | 4890 |
| 515 | 20240109 | 105300 | 10581898000 | 26000 | 25950 | 26050 | 25950 | 2468 |
| 516 | 20240109 | 105200 | 10517724950 | 25950 | 25950 | 25950 | 25900 | 1002 |
| 517 | 20240109 | 105100 | 10491728000 | 25900 | 25950 | 25950 | 25900 | 1491 |
| 518 | 20240109 | 105000 | 10453085850 | 25950 | 25950 | 26000 | 25900 | 3086 |
| 519 | 20240109 | 104900 | 10373092350 | 25950 | 26000 | 26050 | 25950 | 388 |
| 520 | 20240109 | 104800 | 10363009500 | 26000 | 26000 | 26000 | 26000 | 407 |
| 521 | 20240109 | 104700 | 10352427500 | 26000 | 25950 | 26100 | 25900 | 3464 |
| 522 | 20240109 | 104600 | 10262372350 | 25950 | 25950 | 26000 | 25950 | 1204 |
| 523 | 20240109 | 104500 | 10231112050 | 25950 | 25950 | 25950 | 25950 | 1077 |
| 524 | 20240109 | 104400 | 10203163900 | 25950 | 26000 | 26000 | 25950 | 262 |
| 525 | 20240109 | 104300 | 10196364800 | 26000 | 26000 | 26000 | 25950 | 878 |
| 526 | 20240109 | 104200 | 10173569800 | 26000 | 26050 | 26050 | 25950 | 1152 |
| 527 | 20240109 | 104100 | 10143662000 | 26050 | 26000 | 26050 | 26000 | 348 |
| 528 | 20240109 | 104000 | 10134603450 | 26000 | 26150 | 26150 | 26000 | 786 |
| 529 | 20240109 | 103900 | 10114129000 | 26150 | 26100 | 26150 | 26000 | 974 |
| 530 | 20240109 | 103800 | 10088693350 | 26100 | 25950 | 26100 | 25950 | 1501 |
| 531 | 20240109 | 103700 | 10049611700 | 25950 | 26000 | 26000 | 25950 | 1915 |
| 532 | 20240109 | 103600 | 9999910350 | 26000 | 26000 | 26100 | 26000 | 1950 |
| 533 | 20240109 | 103500 | 9949208800 | 26050 | 26050 | 26100 | 26000 | 401 |
| 534 | 20240109 | 103400 | 9938764850 | 26000 | 26100 | 26100 | 26000 | 537 |
| 535 | 20240109 | 103300 | 9924798050 | 26000 | 26050 | 26050 | 26000 | 1050 |
| 536 | 20240109 | 103200 | 9897457550 | 26000 | 26000 | 26100 | 26000 | 511 |
| 537 | 20240109 | 103100 | 9884167100 | 26000 | 26050 | 26100 | 26000 | 933 |
| 538 | 20240109 | 103000 | 9859847550 | 26000 | 26050 | 26050 | 26000 | 765 |
| 539 | 20240109 | 102900 | 9839946550 | 26000 | 26050 | 26050 | 26000 | 407 |
| 540 | 20240109 | 102800 | 9829344250 | 26050 | 26100 | 26100 | 26050 | 579 |
| 541 | 20240109 | 102700 | 9814261200 | 26100 | 26100 | 26100 | 26050 | 530 |
| 542 | 20240109 | 102600 | 9800440700 | 26100 | 26200 | 26200 | 26100 | 262 |
| 543 | 20240109 | 102500 | 9793597750 | 26100 | 26100 | 26200 | 26100 | 593 |
| 544 | 20240109 | 102400 | 9778103500 | 26150 | 26100 | 26200 | 26000 | 1938 |
| 545 | 20240109 | 102300 | 9727445250 | 26000 | 26050 | 26100 | 25950 | 1690 |
| 546 | 20240109 | 102200 | 9683470400 | 25950 | 26100 | 26100 | 25900 | 8536 |
| 547 | 20240109 | 102100 | 9462236350 | 25950 | 25950 | 26100 | 25900 | 1767 |
| 548 | 20240109 | 102000 | 9416341700 | 25950 | 26000 | 26000 | 25950 | 901 |
| 549 | 20240109 | 101900 | 9392960600 | 25950 | 26050 | 26050 | 25950 | 566 |
| 550 | 20240109 | 101800 | 9378248500 | 25950 | 26000 | 26050 | 25900 | 4288 |
| 551 | 20240109 | 101700 | 9267022000 | 25950 | 25950 | 26050 | 25950 | 1674 |
| 552 | 20240109 | 101600 | 9223504350 | 25950 | 26000 | 26000 | 25950 | 2860 |
| 553 | 20240109 | 101500 | 9149255300 | 26000 | 26000 | 26000 | 25950 | 2389 |
| 554 | 20240109 | 101400 | 9087187800 | 26000 | 26000 | 26100 | 25950 | 889 |
| 555 | 20240109 | 101300 | 9064064600 | 26000 | 26000 | 26150 | 25950 | 2238 |
| 556 | 20240109 | 101200 | 9005771550 | 26000 | 26000 | 26100 | 25950 | 1849 |
| 557 | 20240109 | 101100 | 8957704100 | 26100 | 26000 | 26100 | 26000 | 953 |
| 558 | 20240109 | 101000 | 8932894850 | 25950 | 26050 | 26050 | 25950 | 2745 |
| 559 | 20240109 | 100900 | 8861535700 | 26050 | 26050 | 26100 | 26000 | 1661 |
| 560 | 20240109 | 100800 | 8818286750 | 26000 | 25950 | 26200 | 25950 | 8163 |
| 561 | 20240109 | 100700 | 8605222650 | 25950 | 26050 | 26100 | 25950 | 3649 |
| 562 | 20240109 | 100600 | 8510351400 | 26050 | 26150 | 26200 | 26050 | 2563 |
| 563 | 20240109 | 100500 | 8443477600 | 26200 | 26100 | 26250 | 26100 | 464 |
| 564 | 20240109 | 100400 | 8431326400 | 26100 | 26150 | 26200 | 26100 | 573 |
| 565 | 20240109 | 100300 | 8416361950 | 26250 | 26000 | 26250 | 25950 | 2031 |
| 566 | 20240109 | 100200 | 8363323700 | 26050 | 26100 | 26150 | 26000 | 6289 |
| 567 | 20240109 | 100100 | 8199567650 | 26100 | 26250 | 26250 | 26100 | 3179 |
| 568 | 20240109 | 100000 | 8116341350 | 26250 | 26250 | 26250 | 26250 | 681 |
| 569 | 20240109 | 095900 | 8098465100 | 26250 | 26350 | 26350 | 26250 | 618 |
| 570 | 20240109 | 095800 | 8082222450 | 26300 | 26300 | 26350 | 26300 | 2420 |
| 571 | 20240109 | 095700 | 8018524950 | 26300 | 26300 | 26400 | 26300 | 2919 |
| 572 | 20240109 | 095600 | 7941693250 | 26300 | 26250 | 26300 | 26250 | 1784 |
| 573 | 20240109 | 095500 | 7894834600 | 26300 | 26250 | 26350 | 26250 | 2047 |
| 574 | 20240109 | 095400 | 7841041950 | 26250 | 26150 | 26250 | 26150 | 323 |
| 575 | 20240109 | 095300 | 7832582550 | 26150 | 26200 | 26300 | 26150 | 4057 |
| 576 | 20240109 | 095200 | 7726463350 | 26200 | 26250 | 26250 | 26150 | 973 |
| 577 | 20240109 | 095100 | 7700953500 | 26300 | 26300 | 26300 | 26250 | 455 |
| 578 | 20240109 | 095000 | 7688987100 | 26300 | 26300 | 26400 | 26300 | 897 |
| 579 | 20240109 | 094900 | 7665339700 | 26450 | 26350 | 26450 | 26200 | 1675 |
| 580 | 20240109 | 094800 | 7621241150 | 26300 | 26300 | 26400 | 26250 | 6022 |
| 581 | 20240109 | 094700 | 7462782150 | 26300 | 26100 | 26400 | 26100 | 4438 |
| 582 | 20240109 | 094600 | 7346250050 | 26100 | 26050 | 26300 | 26050 | 5407 |
| 583 | 20240109 | 094500 | 7204836200 | 26050 | 26000 | 26100 | 25900 | 6361 |
| 584 | 20240109 | 094400 | 7039553100 | 25950 | 25950 | 26050 | 25700 | 16624 |
| 585 | 20240109 | 094300 | 6609821950 | 25950 | 26050 | 26050 | 25950 | 1921 |
| 586 | 20240109 | 094200 | 6559881950 | 26000 | 25950 | 26050 | 25900 | 5278 |
| 587 | 20240109 | 094100 | 6422863700 | 25950 | 26000 | 26050 | 25950 | 1545 |
| 588 | 20240109 | 094000 | 6382694200 | 26050 | 26100 | 26150 | 25850 | 12587 |
| 589 | 20240109 | 093900 | 6055935350 | 26150 | 26100 | 26200 | 26000 | 6963 |
| 590 | 20240109 | 093800 | 5874381000 | 26100 | 26150 | 26200 | 25950 | 19302 |
| 591 | 20240109 | 093700 | 5371961350 | 26100 | 26300 | 26300 | 26100 | 4074 |
| 592 | 20240109 | 093600 | 5265247000 | 26300 | 26300 | 26350 | 26200 | 2365 |
| 593 | 20240109 | 093500 | 5203128950 | 26300 | 26200 | 26300 | 26200 | 1995 |
| 594 | 20240109 | 093400 | 5150795600 | 26200 | 26250 | 26300 | 26200 | 2078 |
| 595 | 20240109 | 093300 | 5096261800 | 26250 | 26450 | 26450 | 26250 | 5492 |
| 596 | 20240109 | 093200 | 4951678800 | 26450 | 26450 | 26500 | 26400 | 1515 |
| 597 | 20240109 | 093100 | 4911613300 | 26450 | 26550 | 26600 | 26450 | 2319 |
| 598 | 20240109 | 093000 | 4850137050 | 26550 | 26550 | 26650 | 26550 | 618 |
| 599 | 20240109 | 092900 | 4833729050 | 26550 | 26600 | 26750 | 26550 | 2088 |
| 600 | 20240109 | 092800 | 4778122750 | 26650 | 26750 | 26750 | 26600 | 1322 |
| 601 | 20240109 | 092700 | 4742891050 | 26750 | 26500 | 26800 | 26500 | 3677 |
| 602 | 20240109 | 092600 | 4644792900 | 26450 | 26450 | 26550 | 26300 | 1946 |
| 603 | 20240109 | 092500 | 4593346250 | 26450 | 26250 | 26450 | 26200 | 5544 |
| 604 | 20240109 | 092400 | 4447834800 | 26250 | 26300 | 26300 | 26250 | 1324 |
| 605 | 20240109 | 092300 | 4413041050 | 26300 | 26300 | 26350 | 26300 | 2252 |
| 606 | 20240109 | 092200 | 4353805900 | 26350 | 26450 | 26450 | 26350 | 3449 |
| 607 | 20240109 | 092100 | 4262903300 | 26400 | 26400 | 26550 | 26350 | 2774 |
| 608 | 20240109 | 092000 | 4189704850 | 26400 | 26350 | 26400 | 26300 | 4505 |
| 609 | 20240109 | 091900 | 4071005100 | 26400 | 26550 | 26550 | 26300 | 11500 |
| 610 | 20240109 | 091800 | 3766907750 | 26500 | 26650 | 26700 | 26500 | 4626 |
| 611 | 20240109 | 091700 | 3644000850 | 26650 | 26650 | 26800 | 26650 | 1098 |
| 612 | 20240109 | 091600 | 3614729650 | 26600 | 26650 | 26800 | 26600 | 2656 |
| 613 | 20240109 | 091500 | 3543943900 | 26600 | 26600 | 26700 | 26600 | 1604 |
| 614 | 20240109 | 091400 | 3501218600 | 26650 | 26650 | 26750 | 26550 | 1645 |
| 615 | 20240109 | 091300 | 3457358000 | 26650 | 26600 | 26650 | 26550 | 2750 |
| 616 | 20240109 | 091200 | 3384275150 | 26600 | 26600 | 26650 | 26550 | 3221 |
| 617 | 20240109 | 091100 | 3298637800 | 26600 | 26650 | 26750 | 26600 | 3295 |
| 618 | 20240109 | 091000 | 3210813450 | 26600 | 26850 | 26850 | 26600 | 7363 |
| 619 | 20240109 | 090900 | 3014249600 | 26850 | 27050 | 27100 | 26800 | 3843 |
| 620 | 20240109 | 090800 | 2910593100 | 27050 | 26650 | 27100 | 26600 | 7718 |
| 621 | 20240109 | 090700 | 2703181950 | 26650 | 26850 | 27050 | 26600 | 16091 |
| 622 | 20240109 | 090600 | 2271582700 | 26800 | 26550 | 26950 | 26400 | 10384 |
| 623 | 20240109 | 090500 | 1993644000 | 26550 | 26350 | 26550 | 26100 | 8751 |
| 624 | 20240109 | 090400 | 1763063500 | 26250 | 26300 | 26450 | 26050 | 13273 |
| 625 | 20240109 | 090300 | 1415660100 | 26150 | 26850 | 26900 | 26000 | 14653 |
| 626 | 20240109 | 090200 | 1027638750 | 26850 | 27000 | 27050 | 26850 | 9211 |
| 627 | 20240109 | 090100 | 779300250 | 27000 | 27250 | 27250 | 27000 | 12280 |
| 628 | 20240109 | 090000 | 446207900 | 27250 | 27100 | 27550 | 27100 | 16354 |