32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240111 | 190200 | 9367584650 | 36500 | 36500 | 36500 | 36500 | 72658 |
| 3 | 20240111 | 190100 | 9367584650 | 36500 | 36500 | 36500 | 36500 | 0 |
| 4 | 20240111 | 190000 | 9367584650 | 36500 | 36500 | 36500 | 36500 | 0 |
| 5 | 20240111 | 185900 | 9367584650 | 36500 | 36500 | 36500 | 36500 | 0 |
| 6 | 20240111 | 185800 | 9367584650 | 36500 | 36500 | 36500 | 36500 | 0 |
| 7 | 20240111 | 185700 | 9367584650 | 36500 | 36500 | 36500 | 36500 | 0 |
| 8 | 20240111 | 185600 | 9367584650 | 36500 | 36500 | 36500 | 36500 | 0 |
| 9 | 20240111 | 185500 | 9367584650 | 36500 | 36500 | 36500 | 36500 | 0 |
| 10 | 20240111 | 185400 | 9367584650 | 36500 | 36500 | 36500 | 36500 | 0 |
| 11 | 20240111 | 185300 | 9367584650 | 36500 | 36500 | 36500 | 36500 | 0 |
| 12 | 20240111 | 185200 | 9367584650 | 36500 | 36500 | 36500 | 36500 | 0 |
| 13 | 20240111 | 185100 | 9367584650 | 36500 | 36500 | 36500 | 36500 | 0 |
| 14 | 20240111 | 185000 | 9367584650 | 36500 | 36500 | 36500 | 36500 | 0 |
| 15 | 20240111 | 184900 | 9367584650 | 36500 | 36500 | 36500 | 36500 | 0 |
| 16 | 20240111 | 184800 | 9367584650 | 36500 | 36500 | 36500 | 36500 | 0 |
| 17 | 20240111 | 184700 | 9367584650 | 36500 | 36500 | 36500 | 36500 | 0 |
| 18 | 20240111 | 184600 | 9367584650 | 36500 | 36500 | 36500 | 36500 | 0 |
| 19 | 20240111 | 184500 | 9367584650 | 36500 | 36500 | 36500 | 36500 | 0 |
| 20 | 20240111 | 184400 | 9367584650 | 36500 | 36500 | 36500 | 36500 | 0 |
| 21 | 20240111 | 184300 | 9367584650 | 36500 | 36500 | 36500 | 36500 | 0 |
| 22 | 20240111 | 184200 | 9367584650 | 36500 | 36500 | 36500 | 36500 | 0 |
| 23 | 20240111 | 184100 | 9367584650 | 36500 | 36500 | 36500 | 36500 | 0 |
| 24 | 20240111 | 184000 | 9367584650 | 36500 | 36500 | 36500 | 36500 | 0 |
| 25 | 20240111 | 183900 | 9367584650 | 36500 | 36500 | 36500 | 36500 | 0 |
| 26 | 20240111 | 183800 | 9367584650 | 36500 | 36500 | 36500 | 36500 | 0 |
| 27 | 20240111 | 183700 | 9367584650 | 36500 | 36500 | 36500 | 36500 | 0 |
| 28 | 20240111 | 183600 | 9367584650 | 36500 | 36500 | 36500 | 36500 | 0 |
| 29 | 20240111 | 183500 | 9367584650 | 36500 | 36500 | 36500 | 36500 | 0 |
| 30 | 20240111 | 183400 | 9367584650 | 36500 | 36500 | 36500 | 36500 | 0 |
| 31 | 20240111 | 183300 | 9367584650 | 36500 | 36500 | 36500 | 36500 | 0 |
| 32 | 20240111 | 183200 | 9367584650 | 36500 | 36500 | 36500 | 36500 | 72658 |
| 33 | 20240111 | 183100 | 9367584650 | 36500 | 36500 | 36500 | 36500 | 0 |
| 34 | 20240111 | 183000 | 9367584650 | 36500 | 36500 | 36500 | 36500 | 0 |
| 35 | 20240111 | 182900 | 9367584650 | 36500 | 36500 | 36500 | 36500 | 0 |
| 36 | 20240111 | 182800 | 9367584650 | 36500 | 36500 | 36500 | 36500 | 0 |
| 37 | 20240111 | 182700 | 9367584650 | 36500 | 36500 | 36500 | 36500 | 0 |
| 38 | 20240111 | 182600 | 9367584650 | 36500 | 36500 | 36500 | 36500 | 0 |
| 39 | 20240111 | 182500 | 9367584650 | 36500 | 36500 | 36500 | 36500 | 0 |
| 40 | 20240111 | 182400 | 9367584650 | 36500 | 36500 | 36500 | 36500 | 0 |
| 41 | 20240111 | 182300 | 9367584650 | 36500 | 36500 | 36500 | 36500 | 0 |
| 42 | 20240111 | 182200 | 9367584650 | 36500 | 36500 | 36500 | 36500 | 0 |
| 43 | 20240111 | 182100 | 9367584650 | 36500 | 36500 | 36500 | 36500 | 0 |
| 44 | 20240111 | 182000 | 9367584650 | 36500 | 36500 | 36500 | 36500 | 0 |
| 45 | 20240111 | 181900 | 9367584650 | 36500 | 36500 | 36500 | 36500 | 0 |
| 46 | 20240111 | 181800 | 9367584650 | 36500 | 36500 | 36500 | 36500 | 0 |
| 47 | 20240111 | 181700 | 9367584650 | 36500 | 36500 | 36500 | 36500 | 0 |
| 48 | 20240111 | 181600 | 9367584650 | 36500 | 36500 | 36500 | 36500 | 0 |
| 49 | 20240111 | 181500 | 9367584650 | 36500 | 36500 | 36500 | 36500 | 0 |
| 50 | 20240111 | 181400 | 9367584650 | 36500 | 36500 | 36500 | 36500 | 0 |
| 51 | 20240111 | 181300 | 9367584650 | 36500 | 36500 | 36500 | 36500 | 0 |
| 52 | 20240111 | 181200 | 9367584650 | 36500 | 36500 | 36500 | 36500 | 0 |
| 53 | 20240111 | 181100 | 9367584650 | 36500 | 36500 | 36500 | 36500 | 0 |
| 54 | 20240111 | 181000 | 9367584650 | 36500 | 36500 | 36500 | 36500 | 0 |
| 55 | 20240111 | 180900 | 9367584650 | 36500 | 36500 | 36500 | 36500 | 0 |
| 56 | 20240111 | 180800 | 9367584650 | 36500 | 36500 | 36500 | 36500 | 0 |
| 57 | 20240111 | 180700 | 9367584650 | 36500 | 36500 | 36500 | 36500 | 0 |
| 58 | 20240111 | 180600 | 9367584650 | 36500 | 36500 | 36500 | 36500 | 0 |
| 59 | 20240111 | 180500 | 9367584650 | 36500 | 36500 | 36500 | 36500 | 0 |
| 60 | 20240111 | 180400 | 9367584650 | 36500 | 36500 | 36500 | 36500 | 0 |
| 61 | 20240111 | 180300 | 9367584650 | 36500 | 36500 | 36500 | 36500 | 0 |
| 62 | 20240111 | 180200 | 9367584650 | 36500 | 36500 | 36500 | 36500 | 72658 |
| 63 | 20240111 | 180100 | 9367584650 | 36500 | 36500 | 36500 | 36500 | 0 |
| 64 | 20240111 | 180000 | 9367584650 | 36500 | 36500 | 36500 | 36500 | 0 |
| 65 | 20240111 | 175900 | 9367584650 | 36500 | 36500 | 36500 | 36500 | 0 |
| 66 | 20240111 | 175800 | 9367584650 | 36500 | 36500 | 36500 | 36500 | 0 |
| 67 | 20240111 | 175700 | 9367584650 | 36500 | 36500 | 36500 | 36500 | 0 |
| 68 | 20240111 | 175600 | 9367584650 | 36500 | 36500 | 36500 | 36500 | 0 |
| 69 | 20240111 | 175500 | 9367584650 | 36500 | 36500 | 36500 | 36500 | 0 |
| 70 | 20240111 | 175400 | 9367584650 | 36500 | 36500 | 36500 | 36500 | 0 |
| 71 | 20240111 | 175300 | 9367584650 | 36500 | 36500 | 36500 | 36500 | 0 |
| 72 | 20240111 | 175200 | 9367584650 | 36500 | 36500 | 36500 | 36500 | 0 |
| 73 | 20240111 | 175100 | 9367584650 | 36500 | 36500 | 36500 | 36500 | 0 |
| 74 | 20240111 | 175000 | 9367584650 | 36500 | 36500 | 36500 | 36500 | 0 |
| 75 | 20240111 | 174900 | 9367584650 | 36500 | 36500 | 36500 | 36500 | 0 |
| 76 | 20240111 | 174800 | 9367584650 | 36500 | 36500 | 36500 | 36500 | 0 |
| 77 | 20240111 | 174700 | 9367584650 | 36500 | 36500 | 36500 | 36500 | 0 |
| 78 | 20240111 | 174600 | 9367584650 | 36500 | 36500 | 36500 | 36500 | 0 |
| 79 | 20240111 | 174500 | 9367584650 | 36500 | 36500 | 36500 | 36500 | 0 |
| 80 | 20240111 | 174400 | 9367584650 | 36500 | 36500 | 36500 | 36500 | 0 |
| 81 | 20240111 | 174300 | 9367584650 | 36500 | 36500 | 36500 | 36500 | 0 |
| 82 | 20240111 | 174200 | 9367584650 | 36500 | 36500 | 36500 | 36500 | 0 |
| 83 | 20240111 | 174100 | 9367584650 | 36500 | 36500 | 36500 | 36500 | 0 |
| 84 | 20240111 | 174000 | 9367584650 | 36500 | 36500 | 36500 | 36500 | 0 |
| 85 | 20240111 | 173900 | 9367584650 | 36500 | 36500 | 36500 | 36500 | 0 |
| 86 | 20240111 | 173800 | 9367584650 | 36500 | 36500 | 36500 | 36500 | 0 |
| 87 | 20240111 | 173700 | 9367584650 | 36500 | 36500 | 36500 | 36500 | 0 |
| 88 | 20240111 | 173600 | 9367584650 | 36500 | 36500 | 36500 | 36500 | 0 |
| 89 | 20240111 | 173500 | 9367584650 | 36500 | 36500 | 36500 | 36500 | 0 |
| 90 | 20240111 | 173400 | 9367584650 | 36500 | 36500 | 36500 | 36500 | 0 |
| 91 | 20240111 | 173300 | 9367584650 | 36500 | 36500 | 36500 | 36500 | 0 |
| 92 | 20240111 | 173200 | 9367584650 | 36500 | 36500 | 36500 | 36500 | 72658 |
| 93 | 20240111 | 173100 | 9367584650 | 36500 | 36500 | 36500 | 36500 | 0 |
| 94 | 20240111 | 173000 | 9367584650 | 36500 | 36500 | 36500 | 36500 | 0 |
| 95 | 20240111 | 172900 | 9367584650 | 36500 | 36500 | 36500 | 36500 | 0 |
| 96 | 20240111 | 172800 | 9367584650 | 36500 | 36500 | 36500 | 36500 | 0 |
| 97 | 20240111 | 172700 | 9367584650 | 36500 | 36500 | 36500 | 36500 | 0 |
| 98 | 20240111 | 172600 | 9367584650 | 36500 | 36500 | 36500 | 36500 | 0 |
| 99 | 20240111 | 172500 | 9367584650 | 36500 | 36500 | 36500 | 36500 | 0 |
| 100 | 20240111 | 172400 | 9367584650 | 36500 | 36500 | 36500 | 36500 | 0 |
| 101 | 20240111 | 172300 | 9367584650 | 36500 | 36500 | 36500 | 36500 | 0 |
| 102 | 20240111 | 172200 | 9367584650 | 36500 | 36500 | 36500 | 36500 | 0 |
| 103 | 20240111 | 172100 | 9367584650 | 36500 | 36500 | 36500 | 36500 | 0 |
| 104 | 20240111 | 172000 | 9367584650 | 36500 | 36500 | 36500 | 36500 | 0 |
| 105 | 20240111 | 171900 | 9367584650 | 36500 | 36500 | 36500 | 36500 | 0 |
| 106 | 20240111 | 171800 | 9367584650 | 36500 | 36500 | 36500 | 36500 | 0 |
| 107 | 20240111 | 171700 | 9367584650 | 36500 | 36500 | 36500 | 36500 | 0 |
| 108 | 20240111 | 171600 | 9367584650 | 36500 | 36500 | 36500 | 36500 | 0 |
| 109 | 20240111 | 171500 | 9367584650 | 36500 | 36500 | 36500 | 36500 | 0 |
| 110 | 20240111 | 171400 | 9367584650 | 36500 | 36500 | 36500 | 36500 | 0 |
| 111 | 20240111 | 171300 | 9367584650 | 36500 | 36500 | 36500 | 36500 | 0 |
| 112 | 20240111 | 171200 | 9367584650 | 36500 | 36500 | 36500 | 36500 | 0 |
| 113 | 20240111 | 171100 | 9367584650 | 36500 | 36500 | 36500 | 36500 | 0 |
| 114 | 20240111 | 171000 | 9367584650 | 36500 | 36500 | 36500 | 36500 | 0 |
| 115 | 20240111 | 170900 | 9367584650 | 36500 | 36500 | 36500 | 36500 | 0 |
| 116 | 20240111 | 170800 | 9367584650 | 36500 | 36500 | 36500 | 36500 | 0 |
| 117 | 20240111 | 170700 | 9367584650 | 36500 | 36500 | 36500 | 36500 | 0 |
| 118 | 20240111 | 170600 | 9367584650 | 36500 | 36500 | 36500 | 36500 | 0 |
| 119 | 20240111 | 170500 | 9367584650 | 36500 | 36500 | 36500 | 36500 | 0 |
| 120 | 20240111 | 170400 | 9367584650 | 36500 | 36500 | 36500 | 36500 | 0 |
| 121 | 20240111 | 170300 | 9367584650 | 36500 | 36500 | 36500 | 36500 | 0 |
| 122 | 20240111 | 170200 | 9367584650 | 36500 | 36500 | 36500 | 36500 | 72658 |
| 123 | 20240111 | 170100 | 9367584650 | 36500 | 36500 | 36500 | 36500 | 0 |
| 124 | 20240111 | 170000 | 9367584650 | 36500 | 36500 | 36500 | 36500 | 0 |
| 125 | 20240111 | 165900 | 9367584650 | 36500 | 36500 | 36500 | 36500 | 0 |
| 126 | 20240111 | 165800 | 9367584650 | 36500 | 36500 | 36500 | 36500 | 0 |
| 127 | 20240111 | 165700 | 9367584650 | 36500 | 36500 | 36500 | 36500 | 0 |
| 128 | 20240111 | 165600 | 9367584650 | 36500 | 36500 | 36500 | 36500 | 0 |
| 129 | 20240111 | 165500 | 9367584650 | 36500 | 36500 | 36500 | 36500 | 0 |
| 130 | 20240111 | 165400 | 9367584650 | 36500 | 36500 | 36500 | 36500 | 0 |
| 131 | 20240111 | 165300 | 9367584650 | 36500 | 36500 | 36500 | 36500 | 0 |
| 132 | 20240111 | 165200 | 9367584650 | 36500 | 36500 | 36500 | 36500 | 0 |
| 133 | 20240111 | 165100 | 9367584650 | 36500 | 36500 | 36500 | 36500 | 0 |
| 134 | 20240111 | 165000 | 9367584650 | 36500 | 36500 | 36500 | 36500 | 0 |
| 135 | 20240111 | 164900 | 9367584650 | 36500 | 36500 | 36500 | 36500 | 0 |
| 136 | 20240111 | 164800 | 9367584650 | 36500 | 36500 | 36500 | 36500 | 0 |
| 137 | 20240111 | 164700 | 9367584650 | 36500 | 36500 | 36500 | 36500 | 0 |
| 138 | 20240111 | 164600 | 9367584650 | 36500 | 36500 | 36500 | 36500 | 0 |
| 139 | 20240111 | 164500 | 9367584650 | 36500 | 36500 | 36500 | 36500 | 0 |
| 140 | 20240111 | 164400 | 9367584650 | 36500 | 36500 | 36500 | 36500 | 0 |
| 141 | 20240111 | 164300 | 9367584650 | 36500 | 36500 | 36500 | 36500 | 0 |
| 142 | 20240111 | 164200 | 9367584650 | 36500 | 36500 | 36500 | 36500 | 0 |
| 143 | 20240111 | 164100 | 9367584650 | 36500 | 36500 | 36500 | 36500 | 0 |
| 144 | 20240111 | 164000 | 9367584650 | 36500 | 36500 | 36500 | 36500 | 0 |
| 145 | 20240111 | 163900 | 9367584650 | 36500 | 36500 | 36500 | 36500 | 0 |
| 146 | 20240111 | 163800 | 9367584650 | 36500 | 36500 | 36500 | 36500 | 0 |
| 147 | 20240111 | 163700 | 9367584650 | 36500 | 36500 | 36500 | 36500 | 0 |
| 148 | 20240111 | 163600 | 9367584650 | 36500 | 36500 | 36500 | 36500 | 0 |
| 149 | 20240111 | 163500 | 9367584650 | 36500 | 36500 | 36500 | 36500 | 0 |
| 150 | 20240111 | 163400 | 9367584650 | 36500 | 36500 | 36500 | 36500 | 0 |
| 151 | 20240111 | 163300 | 9367584650 | 36500 | 36500 | 36500 | 36500 | 0 |
| 152 | 20240111 | 163200 | 9367584650 | 36500 | 36500 | 36500 | 36500 | 72658 |
| 153 | 20240111 | 163100 | 9367584650 | 36500 | 36500 | 36500 | 36500 | 0 |
| 154 | 20240111 | 163000 | 9367584650 | 36500 | 36500 | 36500 | 36500 | 0 |
| 155 | 20240111 | 162900 | 9367584650 | 36500 | 36500 | 36500 | 36500 | 0 |
| 156 | 20240111 | 162800 | 9367584650 | 36500 | 36500 | 36500 | 36500 | 0 |
| 157 | 20240111 | 162700 | 9367584650 | 36500 | 36500 | 36500 | 36500 | 0 |
| 158 | 20240111 | 162600 | 9367584650 | 36500 | 36500 | 36500 | 36500 | 0 |
| 159 | 20240111 | 162500 | 9367584650 | 36500 | 36500 | 36500 | 36500 | 0 |
| 160 | 20240111 | 162400 | 9367584650 | 36500 | 36500 | 36500 | 36500 | 0 |
| 161 | 20240111 | 162300 | 9367584650 | 36500 | 36500 | 36500 | 36500 | 0 |
| 162 | 20240111 | 162200 | 9367584650 | 36500 | 36500 | 36500 | 36500 | 0 |
| 163 | 20240111 | 162100 | 9367584650 | 36500 | 36500 | 36500 | 36500 | 0 |
| 164 | 20240111 | 162000 | 9367584650 | 36500 | 36500 | 36500 | 36500 | 0 |
| 165 | 20240111 | 161900 | 9367584650 | 36500 | 36500 | 36500 | 36500 | 0 |
| 166 | 20240111 | 161800 | 9367584650 | 36500 | 36500 | 36500 | 36500 | 0 |
| 167 | 20240111 | 161700 | 9367584650 | 36500 | 36500 | 36500 | 36500 | 0 |
| 168 | 20240111 | 161600 | 9367584650 | 36500 | 36500 | 36500 | 36500 | 0 |
| 169 | 20240111 | 161500 | 9367584650 | 36500 | 36500 | 36500 | 36500 | 0 |
| 170 | 20240111 | 161400 | 9367584650 | 36500 | 36500 | 36500 | 36500 | 0 |
| 171 | 20240111 | 161300 | 9367584650 | 36500 | 36500 | 36500 | 36500 | 0 |
| 172 | 20240111 | 161200 | 9367584650 | 36500 | 36500 | 36500 | 36500 | 0 |
| 173 | 20240111 | 161100 | 9367584650 | 36500 | 36500 | 36500 | 36500 | 0 |
| 174 | 20240111 | 161000 | 9367584650 | 36500 | 36500 | 36500 | 36500 | 0 |
| 175 | 20240111 | 160900 | 9367584650 | 36500 | 36500 | 36500 | 36500 | 0 |
| 176 | 20240111 | 160800 | 9367584650 | 36500 | 36500 | 36500 | 36500 | 0 |
| 177 | 20240111 | 160700 | 9367584650 | 36500 | 36500 | 36500 | 36500 | 0 |
| 178 | 20240111 | 160600 | 9367584650 | 36500 | 36500 | 36500 | 36500 | 0 |
| 179 | 20240111 | 160500 | 9367584650 | 36500 | 36500 | 36500 | 36500 | 0 |
| 180 | 20240111 | 160400 | 9367584650 | 36500 | 36500 | 36500 | 36500 | 0 |
| 181 | 20240111 | 160300 | 9367584650 | 36500 | 36500 | 36500 | 36500 | 0 |
| 182 | 20240111 | 160200 | 9367584650 | 36500 | 36500 | 36500 | 36500 | 72658 |
| 183 | 20240111 | 160100 | 9367584650 | 36500 | 36500 | 36500 | 36500 | 0 |
| 184 | 20240111 | 160000 | 9367584650 | 36500 | 36500 | 36500 | 36500 | 0 |
| 185 | 20240111 | 155900 | 9367584650 | 36500 | 36500 | 36500 | 36500 | 0 |
| 186 | 20240111 | 155800 | 9367584650 | 36500 | 36500 | 36500 | 36500 | 0 |
| 187 | 20240111 | 155700 | 9367584650 | 36500 | 36500 | 36500 | 36500 | 0 |
| 188 | 20240111 | 155600 | 9367584650 | 36500 | 36500 | 36500 | 36500 | 0 |
| 189 | 20240111 | 155500 | 9367584650 | 36500 | 36500 | 36500 | 36500 | 0 |
| 190 | 20240111 | 155400 | 9367584650 | 36500 | 36500 | 36500 | 36500 | 0 |
| 191 | 20240111 | 155300 | 9367584650 | 36500 | 36500 | 36500 | 36500 | 0 |
| 192 | 20240111 | 155200 | 9367584650 | 36500 | 36500 | 36500 | 36500 | 0 |
| 193 | 20240111 | 155100 | 9367584650 | 36500 | 36500 | 36500 | 36500 | 0 |
| 194 | 20240111 | 155000 | 9367584650 | 36500 | 36500 | 36500 | 36500 | 0 |
| 195 | 20240111 | 154900 | 9367584650 | 36500 | 36500 | 36500 | 36500 | 0 |
| 196 | 20240111 | 154800 | 9367584650 | 36500 | 36500 | 36500 | 36500 | 0 |
| 197 | 20240111 | 154700 | 9367584650 | 36500 | 36500 | 36500 | 36500 | 0 |
| 198 | 20240111 | 154600 | 9367584650 | 36500 | 36500 | 36500 | 36500 | 0 |
| 199 | 20240111 | 154500 | 9367584650 | 36500 | 36500 | 36500 | 36500 | 0 |
| 200 | 20240111 | 154400 | 9367584650 | 36500 | 36500 | 36500 | 36500 | 0 |
| 201 | 20240111 | 154300 | 9367584650 | 36500 | 36500 | 36500 | 36500 | 0 |
| 202 | 20240111 | 154200 | 9367584650 | 36500 | 36500 | 36500 | 36500 | 0 |
| 203 | 20240111 | 154100 | 9367584650 | 36500 | 36500 | 36500 | 36500 | 0 |
| 204 | 20240111 | 154000 | 9367584650 | 36500 | 36500 | 36500 | 36500 | 0 |
| 205 | 20240111 | 153900 | 9367584650 | 36500 | 36500 | 36500 | 36500 | 0 |
| 206 | 20240111 | 153800 | 9367584650 | 36500 | 36500 | 36500 | 36500 | 0 |
| 207 | 20240111 | 153700 | 9367584650 | 36500 | 36500 | 36500 | 36500 | 0 |
| 208 | 20240111 | 153600 | 9367584650 | 36500 | 36500 | 36500 | 36500 | 0 |
| 209 | 20240111 | 153500 | 9367584650 | 36500 | 36500 | 36500 | 36500 | 0 |
| 210 | 20240111 | 153400 | 9367584650 | 36500 | 36500 | 36500 | 36500 | 0 |
| 211 | 20240111 | 153300 | 9367584650 | 36500 | 36500 | 36500 | 36500 | 0 |
| 212 | 20240111 | 153200 | 9367584650 | 36500 | 36500 | 36500 | 36500 | 72658 |
| 213 | 20240111 | 153100 | 9367584650 | 36500 | 36500 | 36500 | 36500 | 0 |
| 214 | 20240111 | 153000 | 9367584650 | 36500 | 36500 | 36500 | 36500 | 72658 |
| 215 | 20240111 | 152900 | 6715567650 | 36800 | 36800 | 36800 | 36800 | 0 |
| 216 | 20240111 | 152800 | 6715567650 | 36800 | 36800 | 36800 | 36800 | 0 |
| 217 | 20240111 | 152700 | 6715567650 | 36800 | 36800 | 36800 | 36800 | 0 |
| 218 | 20240111 | 152600 | 6715567650 | 36800 | 36800 | 36800 | 36800 | 0 |
| 219 | 20240111 | 152500 | 6715567650 | 36800 | 36800 | 36800 | 36800 | 0 |
| 220 | 20240111 | 152400 | 6715567650 | 36800 | 36800 | 36800 | 36800 | 0 |
| 221 | 20240111 | 152300 | 6715567650 | 36800 | 36800 | 36800 | 36800 | 0 |
| 222 | 20240111 | 152200 | 6715567650 | 36800 | 36800 | 36800 | 36800 | 0 |
| 223 | 20240111 | 152100 | 6715567650 | 36800 | 36800 | 36800 | 36800 | 0 |
| 224 | 20240111 | 152000 | 6715567650 | 36800 | 36800 | 36800 | 36800 | 0 |
| 225 | 20240111 | 151900 | 6715567650 | 36800 | 36750 | 36800 | 36750 | 1043 |
| 226 | 20240111 | 151800 | 6677197950 | 36800 | 36800 | 36800 | 36750 | 576 |
| 227 | 20240111 | 151700 | 6656002200 | 36750 | 36800 | 36800 | 36750 | 455 |
| 228 | 20240111 | 151600 | 6639271600 | 36800 | 36800 | 36800 | 36800 | 117 |
| 229 | 20240111 | 151500 | 6634966000 | 36800 | 36800 | 36800 | 36750 | 157 |
| 230 | 20240111 | 151400 | 6629191150 | 36750 | 36800 | 36800 | 36750 | 334 |
| 231 | 20240111 | 151300 | 6616916050 | 36750 | 36800 | 36800 | 36750 | 260 |
| 232 | 20240111 | 151200 | 6607355950 | 36750 | 36800 | 36800 | 36750 | 860 |
| 233 | 20240111 | 151100 | 6575740850 | 36800 | 36800 | 36800 | 36750 | 335 |
| 234 | 20240111 | 151000 | 6563429050 | 36750 | 36800 | 36800 | 36750 | 86 |
| 235 | 20240111 | 150900 | 6560267750 | 36800 | 36800 | 36800 | 36750 | 340 |
| 236 | 20240111 | 150800 | 6547759800 | 36800 | 36750 | 36800 | 36700 | 110 |
| 237 | 20240111 | 150700 | 6543716850 | 36750 | 36800 | 36800 | 36700 | 350 |
| 238 | 20240111 | 150600 | 6530854250 | 36800 | 36800 | 36800 | 36750 | 1017 |
| 239 | 20240111 | 150500 | 6493477200 | 36800 | 36800 | 36800 | 36750 | 164 |
| 240 | 20240111 | 150400 | 6487445100 | 36800 | 36750 | 36800 | 36750 | 335 |
| 241 | 20240111 | 150300 | 6475132350 | 36800 | 36800 | 36800 | 36750 | 234 |
| 242 | 20240111 | 150200 | 6466527100 | 36750 | 36800 | 36800 | 36750 | 521 |
| 243 | 20240111 | 150100 | 6447367300 | 36800 | 36750 | 36800 | 36750 | 323 |
| 244 | 20240111 | 150000 | 6435495900 | 36800 | 36750 | 36800 | 36750 | 210 |
| 245 | 20240111 | 145900 | 6427774800 | 36750 | 36750 | 36850 | 36750 | 427 |
| 246 | 20240111 | 145800 | 6412070650 | 36750 | 36700 | 36800 | 36700 | 414 |
| 247 | 20240111 | 145700 | 6396847100 | 36750 | 36750 | 36850 | 36750 | 1321 |
| 248 | 20240111 | 145600 | 6348293000 | 36750 | 36750 | 36850 | 36750 | 263 |
| 249 | 20240111 | 145500 | 6338618550 | 36750 | 36750 | 36850 | 36750 | 1169 |
| 250 | 20240111 | 145400 | 6295634650 | 36800 | 36750 | 36800 | 36750 | 517 |
| 251 | 20240111 | 145300 | 6276632850 | 36750 | 36800 | 36800 | 36750 | 374 |
| 252 | 20240111 | 145200 | 6262882400 | 36750 | 36800 | 36850 | 36750 | 969 |
| 253 | 20240111 | 145100 | 6227231350 | 36850 | 36800 | 36850 | 36800 | 351 |
| 254 | 20240111 | 145000 | 6214313250 | 36850 | 36900 | 36900 | 36800 | 435 |
| 255 | 20240111 | 144900 | 6198283700 | 36800 | 36850 | 36950 | 36800 | 993 |
| 256 | 20240111 | 144800 | 6161680000 | 36850 | 36900 | 37000 | 36850 | 556 |
| 257 | 20240111 | 144700 | 6141157250 | 36900 | 36900 | 36950 | 36850 | 530 |
| 258 | 20240111 | 144600 | 6121622050 | 37000 | 36850 | 37000 | 36850 | 491 |
| 259 | 20240111 | 144500 | 6103510400 | 36900 | 36900 | 36900 | 36850 | 339 |
| 260 | 20240111 | 144400 | 6091013250 | 36850 | 36900 | 36950 | 36850 | 293 |
| 261 | 20240111 | 144300 | 6080204450 | 36950 | 36900 | 36950 | 36900 | 429 |
| 262 | 20240111 | 144200 | 6064366550 | 36900 | 36950 | 36950 | 36900 | 170 |
| 263 | 20240111 | 144100 | 6058091800 | 36950 | 36900 | 36950 | 36900 | 331 |
| 264 | 20240111 | 144000 | 6045870200 | 36900 | 36950 | 37000 | 36900 | 509 |
| 265 | 20240111 | 143900 | 6027074500 | 36950 | 37000 | 37000 | 36900 | 333 |
| 266 | 20240111 | 143800 | 6014777850 | 36950 | 36950 | 37000 | 36950 | 534 |
| 267 | 20240111 | 143700 | 5995044550 | 36950 | 37000 | 37050 | 36950 | 851 |
| 268 | 20240111 | 143600 | 5963561100 | 37000 | 37000 | 37050 | 37000 | 303 |
| 269 | 20240111 | 143500 | 5952348250 | 37000 | 37000 | 37000 | 36900 | 332 |
| 270 | 20240111 | 143400 | 5940067100 | 37000 | 36950 | 37050 | 36900 | 619 |
| 271 | 20240111 | 143300 | 5917173800 | 37000 | 36950 | 37050 | 36850 | 1553 |
| 272 | 20240111 | 143200 | 5859744900 | 36950 | 37000 | 37000 | 36850 | 447 |
| 273 | 20240111 | 143100 | 5843230350 | 36950 | 36950 | 37000 | 36850 | 645 |
| 274 | 20240111 | 143000 | 5819394100 | 36900 | 36850 | 37000 | 36850 | 691 |
| 275 | 20240111 | 142900 | 5793886150 | 36900 | 36950 | 37000 | 36850 | 792 |
| 276 | 20240111 | 142800 | 5764627750 | 37000 | 36950 | 37000 | 36850 | 984 |
| 277 | 20240111 | 142700 | 5728250950 | 36900 | 36850 | 36950 | 36850 | 697 |
| 278 | 20240111 | 142600 | 5702529850 | 36850 | 36850 | 36900 | 36850 | 122 |
| 279 | 20240111 | 142500 | 5698030350 | 36850 | 36900 | 37000 | 36850 | 563 |
| 280 | 20240111 | 142400 | 5677239250 | 36850 | 36850 | 36950 | 36850 | 686 |
| 281 | 20240111 | 142300 | 5651910250 | 36850 | 36850 | 36900 | 36800 | 586 |
| 282 | 20240111 | 142200 | 5630315450 | 36800 | 36850 | 36950 | 36800 | 592 |
| 283 | 20240111 | 142100 | 5608472200 | 36800 | 36800 | 36900 | 36800 | 300 |
| 284 | 20240111 | 142000 | 5597424100 | 36850 | 36750 | 36900 | 36750 | 532 |
| 285 | 20240111 | 141900 | 5577819600 | 36750 | 36850 | 36900 | 36750 | 253 |
| 286 | 20240111 | 141800 | 5568495300 | 36900 | 36850 | 36900 | 36750 | 2607 |
| 287 | 20240111 | 141700 | 5472348450 | 36800 | 36800 | 36850 | 36800 | 233 |
| 288 | 20240111 | 141600 | 5463772650 | 36750 | 36800 | 36800 | 36700 | 451 |
| 289 | 20240111 | 141500 | 5447196850 | 36850 | 36700 | 36850 | 36700 | 1143 |
| 290 | 20240111 | 141400 | 5405139950 | 36750 | 36650 | 36750 | 36650 | 215 |
| 291 | 20240111 | 141300 | 5397248400 | 36650 | 36700 | 36750 | 36650 | 599 |
| 292 | 20240111 | 141200 | 5375260800 | 36750 | 36650 | 36750 | 36650 | 513 |
| 293 | 20240111 | 141100 | 5356424600 | 36650 | 36700 | 36750 | 36650 | 283 |
| 294 | 20240111 | 141000 | 5346038300 | 36700 | 36700 | 36750 | 36650 | 464 |
| 295 | 20240111 | 140900 | 5329015600 | 36700 | 36700 | 36750 | 36650 | 590 |
| 296 | 20240111 | 140800 | 5307354900 | 36700 | 36650 | 36700 | 36650 | 256 |
| 297 | 20240111 | 140700 | 5297965450 | 36650 | 36650 | 36700 | 36650 | 238 |
| 298 | 20240111 | 140600 | 5289239200 | 36650 | 36700 | 36700 | 36650 | 560 |
| 299 | 20240111 | 140500 | 5268708950 | 36700 | 36700 | 36700 | 36650 | 663 |
| 300 | 20240111 | 140400 | 5244395850 | 36650 | 36650 | 36700 | 36650 | 288 |
| 301 | 20240111 | 140300 | 5233838050 | 36700 | 36650 | 36700 | 36650 | 498 |
| 302 | 20240111 | 140200 | 5215584000 | 36650 | 36700 | 36700 | 36650 | 303 |
| 303 | 20240111 | 140100 | 5204474750 | 36650 | 36700 | 36750 | 36650 | 511 |
| 304 | 20240111 | 140000 | 5185740050 | 36700 | 36650 | 36750 | 36650 | 477 |
| 305 | 20240111 | 135900 | 5168245500 | 36650 | 36700 | 36700 | 36650 | 369 |
| 306 | 20240111 | 135800 | 5154717000 | 36700 | 36700 | 36750 | 36600 | 286 |
| 307 | 20240111 | 135700 | 5144228450 | 36700 | 36750 | 36750 | 36650 | 292 |
| 308 | 20240111 | 135600 | 5133512100 | 36700 | 36650 | 36750 | 36650 | 435 |
| 309 | 20240111 | 135500 | 5117562950 | 36700 | 36700 | 36750 | 36700 | 225 |
| 310 | 20240111 | 135400 | 5109305350 | 36700 | 36650 | 36750 | 36650 | 405 |
| 311 | 20240111 | 135300 | 5094445400 | 36700 | 36700 | 36700 | 36650 | 512 |
| 312 | 20240111 | 135200 | 5075678800 | 36650 | 36650 | 36700 | 36650 | 230 |
| 313 | 20240111 | 135100 | 5067249200 | 36700 | 36650 | 36700 | 36650 | 280 |
| 314 | 20240111 | 135000 | 5056980250 | 36650 | 36650 | 36750 | 36650 | 831 |
| 315 | 20240111 | 134900 | 5026502900 | 36650 | 36650 | 36700 | 36650 | 506 |
| 316 | 20240111 | 134800 | 5007954550 | 36650 | 36700 | 36700 | 36650 | 216 |
| 317 | 20240111 | 134700 | 5000036000 | 36700 | 36700 | 36750 | 36650 | 351 |
| 318 | 20240111 | 134600 | 4987156250 | 36650 | 36700 | 36700 | 36650 | 346 |
| 319 | 20240111 | 134500 | 4974468950 | 36700 | 36700 | 36750 | 36650 | 509 |
| 320 | 20240111 | 134400 | 4955794800 | 36650 | 36700 | 36700 | 36650 | 271 |
| 321 | 20240111 | 134300 | 4945857200 | 36650 | 36700 | 36700 | 36650 | 704 |
| 322 | 20240111 | 134200 | 4920035100 | 36650 | 36700 | 36750 | 36650 | 685 |
| 323 | 20240111 | 134100 | 4894914950 | 36650 | 36650 | 36700 | 36650 | 319 |
| 324 | 20240111 | 134000 | 4883217450 | 36650 | 36650 | 36700 | 36650 | 300 |
| 325 | 20240111 | 133900 | 4872219500 | 36650 | 36700 | 36750 | 36650 | 1012 |
| 326 | 20240111 | 133800 | 4835087700 | 36700 | 36650 | 36800 | 36650 | 368 |
| 327 | 20240111 | 133700 | 4821568350 | 36700 | 36650 | 36750 | 36650 | 294 |
| 328 | 20240111 | 133600 | 4810784200 | 36700 | 36750 | 36750 | 36650 | 483 |
| 329 | 20240111 | 133500 | 4793059150 | 36700 | 36700 | 36800 | 36650 | 363 |
| 330 | 20240111 | 133400 | 4779731600 | 36700 | 36750 | 36750 | 36650 | 549 |
| 331 | 20240111 | 133300 | 4759576000 | 36700 | 36750 | 36750 | 36650 | 692 |
| 332 | 20240111 | 133200 | 4734183200 | 36750 | 36750 | 36800 | 36700 | 680 |
| 333 | 20240111 | 133100 | 4709211250 | 36700 | 36750 | 36750 | 36700 | 1037 |
| 334 | 20240111 | 133000 | 4671151100 | 36750 | 36800 | 36800 | 36700 | 1391 |
| 335 | 20240111 | 132900 | 4620037200 | 36750 | 36750 | 36800 | 36750 | 606 |
| 336 | 20240111 | 132800 | 4597761300 | 36750 | 36800 | 36800 | 36750 | 1560 |
| 337 | 20240111 | 132700 | 4540363700 | 36800 | 36750 | 36800 | 36750 | 4763 |
| 338 | 20240111 | 132600 | 4365297200 | 36750 | 36800 | 36800 | 36750 | 526 |
| 339 | 20240111 | 132500 | 4345956700 | 36750 | 36850 | 36900 | 36750 | 813 |
| 340 | 20240111 | 132400 | 4316047750 | 36800 | 36850 | 36900 | 36750 | 318 |
| 341 | 20240111 | 132300 | 4304344300 | 36850 | 36800 | 36900 | 36800 | 673 |
| 342 | 20240111 | 132200 | 4279541400 | 36850 | 36800 | 36850 | 36800 | 476 |
| 343 | 20240111 | 132100 | 4262020100 | 36800 | 36800 | 36850 | 36800 | 381 |
| 344 | 20240111 | 132000 | 4247993700 | 36850 | 36800 | 36850 | 36800 | 185 |
| 345 | 20240111 | 131900 | 4241180450 | 36800 | 36800 | 36850 | 36800 | 571 |
| 346 | 20240111 | 131800 | 4220165550 | 36800 | 36800 | 36850 | 36800 | 401 |
| 347 | 20240111 | 131700 | 4205406950 | 36850 | 36850 | 36850 | 36800 | 732 |
| 348 | 20240111 | 131600 | 4178455650 | 36800 | 36800 | 36850 | 36800 | 380 |
| 349 | 20240111 | 131500 | 4164466550 | 36850 | 36800 | 36850 | 36750 | 861 |
| 350 | 20240111 | 131400 | 4132773200 | 36800 | 36850 | 36850 | 36800 | 1427 |
| 351 | 20240111 | 131300 | 4080212850 | 36800 | 36800 | 36850 | 36800 | 280 |
| 352 | 20240111 | 131200 | 4069907050 | 36800 | 36850 | 36900 | 36800 | 630 |
| 353 | 20240111 | 131100 | 4046719300 | 36850 | 36850 | 36850 | 36800 | 256 |
| 354 | 20240111 | 131000 | 4037291150 | 36800 | 36850 | 36900 | 36800 | 467 |
| 355 | 20240111 | 130900 | 4020084400 | 36850 | 36850 | 36900 | 36850 | 254 |
| 356 | 20240111 | 130800 | 4010721350 | 36850 | 36850 | 36900 | 36850 | 366 |
| 357 | 20240111 | 130700 | 3997232750 | 36900 | 36850 | 36900 | 36800 | 159 |
| 358 | 20240111 | 130600 | 3991373150 | 36850 | 36900 | 36900 | 36800 | 342 |
| 359 | 20240111 | 130500 | 3978770000 | 36850 | 36800 | 36950 | 36800 | 664 |
| 360 | 20240111 | 130400 | 3954292400 | 36850 | 36900 | 36950 | 36800 | 263 |
| 361 | 20240111 | 130300 | 3944581450 | 36850 | 36900 | 36900 | 36800 | 325 |
| 362 | 20240111 | 130200 | 3932599100 | 36900 | 36900 | 36900 | 36850 | 438 |
| 363 | 20240111 | 130100 | 3916451600 | 36950 | 36850 | 36950 | 36850 | 235 |
| 364 | 20240111 | 130000 | 3907785600 | 36900 | 36850 | 36900 | 36850 | 385 |
| 365 | 20240111 | 125900 | 3893584850 | 36900 | 36900 | 36950 | 36900 | 100 |
| 366 | 20240111 | 125800 | 3889893250 | 36900 | 36950 | 36950 | 36850 | 366 |
| 367 | 20240111 | 125700 | 3876399250 | 36950 | 37000 | 37000 | 36900 | 321 |
| 368 | 20240111 | 125600 | 3864533850 | 36950 | 36850 | 36950 | 36850 | 244 |
| 369 | 20240111 | 125500 | 3855531050 | 36900 | 36950 | 37000 | 36850 | 412 |
| 370 | 20240111 | 125400 | 3840307400 | 37000 | 36900 | 37000 | 36850 | 513 |
| 371 | 20240111 | 125300 | 3821368200 | 36850 | 36850 | 36900 | 36850 | 96 |
| 372 | 20240111 | 125200 | 3817828200 | 36900 | 36850 | 36900 | 36850 | 373 |
| 373 | 20240111 | 125100 | 3804079950 | 36900 | 36900 | 36900 | 36850 | 328 |
| 374 | 20240111 | 125000 | 3791985800 | 36900 | 36850 | 36900 | 36800 | 791 |
| 375 | 20240111 | 124900 | 3762848850 | 36900 | 36850 | 36900 | 36850 | 169 |
| 376 | 20240111 | 124800 | 3756614500 | 36850 | 36900 | 36950 | 36800 | 666 |
| 377 | 20240111 | 124700 | 3732044300 | 36900 | 36900 | 36900 | 36850 | 288 |
| 378 | 20240111 | 124600 | 3721421650 | 36900 | 36850 | 36900 | 36850 | 62 |
| 379 | 20240111 | 124500 | 3719134200 | 36900 | 36900 | 36900 | 36850 | 426 |
| 380 | 20240111 | 124400 | 3703432250 | 36850 | 36950 | 36950 | 36850 | 135 |
| 381 | 20240111 | 124300 | 3698449200 | 36900 | 36850 | 36950 | 36850 | 126 |
| 382 | 20240111 | 124200 | 3693799950 | 36850 | 36900 | 36950 | 36850 | 121 |
| 383 | 20240111 | 124100 | 3689333500 | 36950 | 36950 | 36950 | 36900 | 267 |
| 384 | 20240111 | 124000 | 3679478600 | 36900 | 36900 | 36950 | 36900 | 92 |
| 385 | 20240111 | 123900 | 3676080950 | 36900 | 36950 | 36950 | 36900 | 8 |
| 386 | 20240111 | 123800 | 3675785650 | 36950 | 36900 | 36950 | 36850 | 560 |
| 387 | 20240111 | 123700 | 3655126550 | 36900 | 36950 | 36950 | 36850 | 334 |
| 388 | 20240111 | 123600 | 3642805850 | 36900 | 36950 | 37000 | 36900 | 522 |
| 389 | 20240111 | 123500 | 3623535700 | 36950 | 36800 | 36950 | 36800 | 678 |
| 390 | 20240111 | 123400 | 3598541950 | 36850 | 36800 | 36850 | 36800 | 315 |
| 391 | 20240111 | 123300 | 3586935700 | 36850 | 36850 | 36850 | 36850 | 39 |
| 392 | 20240111 | 123200 | 3585498550 | 36850 | 36850 | 36850 | 36800 | 136 |
| 393 | 20240111 | 123100 | 3580489100 | 36850 | 36850 | 36900 | 36800 | 207 |
| 394 | 20240111 | 123000 | 3572862350 | 36900 | 36850 | 36900 | 36850 | 635 |
| 395 | 20240111 | 122900 | 3549431950 | 36850 | 36900 | 36900 | 36800 | 1118 |
| 396 | 20240111 | 122800 | 3508273350 | 36850 | 36850 | 36950 | 36850 | 446 |
| 397 | 20240111 | 122700 | 3491830350 | 36900 | 36900 | 36900 | 36850 | 74 |
| 398 | 20240111 | 122600 | 3489101150 | 36900 | 36900 | 36950 | 36850 | 38 |
| 399 | 20240111 | 122500 | 3487698300 | 36900 | 36950 | 36950 | 36850 | 245 |
| 400 | 20240111 | 122400 | 3478649600 | 36850 | 36850 | 36950 | 36800 | 495 |
| 401 | 20240111 | 122300 | 3460402450 | 36900 | 36900 | 36900 | 36850 | 271 |
| 402 | 20240111 | 122200 | 3450414100 | 36900 | 36850 | 36900 | 36850 | 177 |
| 403 | 20240111 | 122100 | 3443887300 | 36900 | 36850 | 36950 | 36850 | 413 |
| 404 | 20240111 | 122000 | 3428648700 | 36900 | 36900 | 36900 | 36850 | 162 |
| 405 | 20240111 | 121900 | 3422675250 | 36900 | 36900 | 36900 | 36850 | 222 |
| 406 | 20240111 | 121800 | 3414485500 | 36900 | 36850 | 36900 | 36850 | 406 |
| 407 | 20240111 | 121700 | 3399519550 | 36900 | 36900 | 36900 | 36850 | 222 |
| 408 | 20240111 | 121600 | 3391335150 | 36900 | 36950 | 36950 | 36900 | 387 |
| 409 | 20240111 | 121500 | 3377049800 | 36900 | 36950 | 36950 | 36900 | 102 |
| 410 | 20240111 | 121400 | 3373283000 | 36950 | 36900 | 36950 | 36900 | 559 |
| 411 | 20240111 | 121300 | 3352638850 | 36950 | 36950 | 36950 | 36900 | 437 |
| 412 | 20240111 | 121200 | 3336505550 | 36900 | 36950 | 36950 | 36900 | 114 |
| 413 | 20240111 | 121100 | 3332293850 | 36950 | 36950 | 36950 | 36900 | 388 |
| 414 | 20240111 | 121000 | 3317971800 | 36950 | 36950 | 37000 | 36900 | 496 |
| 415 | 20240111 | 120900 | 3299636650 | 36950 | 36950 | 36950 | 36900 | 51 |
| 416 | 20240111 | 120800 | 3297752950 | 36900 | 36900 | 36950 | 36900 | 451 |
| 417 | 20240111 | 120700 | 3281099850 | 36900 | 36850 | 36900 | 36850 | 242 |
| 418 | 20240111 | 120600 | 3272170100 | 36900 | 36900 | 36900 | 36850 | 114 |
| 419 | 20240111 | 120500 | 3267965500 | 36900 | 36900 | 36900 | 36850 | 71 |
| 420 | 20240111 | 120400 | 3265347400 | 36900 | 36850 | 36900 | 36850 | 429 |
| 421 | 20240111 | 120300 | 3249532100 | 36850 | 36900 | 36900 | 36850 | 98 |
| 422 | 20240111 | 120200 | 3245916550 | 36850 | 36850 | 36900 | 36850 | 137 |
| 423 | 20240111 | 120100 | 3240864750 | 36900 | 36950 | 36950 | 36850 | 95 |
| 424 | 20240111 | 120000 | 3237358850 | 36950 | 36900 | 36950 | 36850 | 69 |
| 425 | 20240111 | 115900 | 3234810500 | 36850 | 36850 | 36950 | 36850 | 57 |
| 426 | 20240111 | 115800 | 3232706800 | 36900 | 36900 | 36950 | 36850 | 216 |
| 427 | 20240111 | 115700 | 3224730500 | 36950 | 36900 | 36950 | 36850 | 416 |
| 428 | 20240111 | 115600 | 3209395350 | 36950 | 36900 | 36950 | 36900 | 324 |
| 429 | 20240111 | 115500 | 3197433200 | 36900 | 36900 | 36950 | 36900 | 313 |
| 430 | 20240111 | 115400 | 3185874200 | 36950 | 36950 | 36950 | 36850 | 396 |
| 431 | 20240111 | 115300 | 3171265450 | 36950 | 36850 | 36950 | 36850 | 175 |
| 432 | 20240111 | 115200 | 3164804950 | 36900 | 36900 | 36950 | 36850 | 547 |
| 433 | 20240111 | 115100 | 3144608500 | 36900 | 36850 | 36900 | 36850 | 222 |
| 434 | 20240111 | 115000 | 3136417450 | 36900 | 36900 | 36900 | 36850 | 345 |
| 435 | 20240111 | 114900 | 3123701050 | 36900 | 36900 | 36900 | 36850 | 123 |
| 436 | 20240111 | 114800 | 3119167000 | 36900 | 36900 | 36900 | 36850 | 122 |
| 437 | 20240111 | 114700 | 3114667450 | 36900 | 36900 | 36900 | 36850 | 339 |
| 438 | 20240111 | 114600 | 3102168450 | 36850 | 36800 | 36900 | 36800 | 238 |
| 439 | 20240111 | 114500 | 3093396200 | 36850 | 36800 | 36850 | 36800 | 54 |
| 440 | 20240111 | 114400 | 3091406900 | 36850 | 36950 | 36950 | 36800 | 462 |
| 441 | 20240111 | 114300 | 3074362300 | 36900 | 36900 | 36950 | 36800 | 697 |
| 442 | 20240111 | 114200 | 3048661150 | 36900 | 36900 | 36900 | 36850 | 70 |
| 443 | 20240111 | 114100 | 3046078550 | 36900 | 36900 | 36950 | 36850 | 116 |
| 444 | 20240111 | 114000 | 3041796350 | 36900 | 36850 | 36950 | 36850 | 513 |
| 445 | 20240111 | 113900 | 3022868600 | 36900 | 36850 | 36900 | 36850 | 138 |
| 446 | 20240111 | 113800 | 3017778250 | 36850 | 36900 | 36950 | 36850 | 71 |
| 447 | 20240111 | 113700 | 3015158450 | 36900 | 36850 | 36900 | 36850 | 458 |
| 448 | 20240111 | 113600 | 2998277450 | 36900 | 36850 | 36900 | 36850 | 1642 |
| 449 | 20240111 | 113500 | 2937768100 | 36900 | 36900 | 36950 | 36850 | 625 |
| 450 | 20240111 | 113400 | 2914686950 | 36850 | 36800 | 36900 | 36800 | 127 |
| 451 | 20240111 | 113300 | 2910007400 | 36900 | 36800 | 36900 | 36800 | 356 |
| 452 | 20240111 | 113200 | 2896894200 | 36850 | 36800 | 36850 | 36800 | 93 |
| 453 | 20240111 | 113100 | 2893469450 | 36850 | 36800 | 36850 | 36800 | 140 |
| 454 | 20240111 | 113000 | 2888312250 | 36850 | 36900 | 36900 | 36850 | 459 |
| 455 | 20240111 | 112900 | 2871389550 | 36900 | 36850 | 36900 | 36800 | 223 |
| 456 | 20240111 | 112800 | 2863172800 | 36800 | 36850 | 36950 | 36800 | 569 |
| 457 | 20240111 | 112700 | 2842163350 | 36850 | 36850 | 36900 | 36800 | 581 |
| 458 | 20240111 | 112600 | 2820753850 | 36900 | 36900 | 36900 | 36850 | 64 |
| 459 | 20240111 | 112500 | 2818393150 | 36900 | 36850 | 36900 | 36850 | 210 |
| 460 | 20240111 | 112400 | 2810648900 | 36900 | 36850 | 36900 | 36850 | 145 |
| 461 | 20240111 | 112300 | 2805303050 | 36850 | 36900 | 36900 | 36850 | 402 |
| 462 | 20240111 | 112200 | 2790488900 | 36850 | 36900 | 36950 | 36850 | 305 |
| 463 | 20240111 | 112100 | 2779228750 | 36900 | 36850 | 36900 | 36850 | 140 |
| 464 | 20240111 | 112000 | 2774064350 | 36900 | 36850 | 36900 | 36850 | 183 |
| 465 | 20240111 | 111900 | 2767320700 | 36900 | 36900 | 36900 | 36850 | 96 |
| 466 | 20240111 | 111800 | 2763779850 | 36900 | 36850 | 36900 | 36850 | 71 |
| 467 | 20240111 | 111700 | 2761161550 | 36900 | 36800 | 36900 | 36800 | 309 |
| 468 | 20240111 | 111600 | 2749769000 | 36850 | 36850 | 36900 | 36850 | 637 |
| 469 | 20240111 | 111500 | 2726292500 | 36850 | 36850 | 36850 | 36800 | 38 |
| 470 | 20240111 | 111400 | 2724892300 | 36800 | 36800 | 36850 | 36800 | 73 |
| 471 | 20240111 | 111300 | 2722204200 | 36850 | 36850 | 36850 | 36800 | 392 |
| 472 | 20240111 | 111200 | 2707770700 | 36850 | 36800 | 36850 | 36800 | 409 |
| 473 | 20240111 | 111100 | 2692699650 | 36850 | 36800 | 36850 | 36800 | 29 |
| 474 | 20240111 | 111000 | 2691632250 | 36850 | 36850 | 36850 | 36800 | 424 |
| 475 | 20240111 | 110900 | 2676023250 | 36850 | 36800 | 36850 | 36800 | 1281 |
| 476 | 20240111 | 110800 | 2628882200 | 36850 | 36800 | 36850 | 36800 | 439 |
| 477 | 20240111 | 110700 | 2612725150 | 36850 | 36850 | 36850 | 36800 | 154 |
| 478 | 20240111 | 110600 | 2607052800 | 36800 | 36850 | 36850 | 36800 | 999 |
| 479 | 20240111 | 110500 | 2570254800 | 36850 | 36850 | 36850 | 36800 | 113 |
| 480 | 20240111 | 110400 | 2566092050 | 36850 | 36800 | 36850 | 36750 | 146 |
| 481 | 20240111 | 110300 | 2560719150 | 36800 | 36850 | 36850 | 36750 | 381 |
| 482 | 20240111 | 110200 | 2546708750 | 36850 | 36800 | 36850 | 36750 | 264 |
| 483 | 20240111 | 110100 | 2536993650 | 36750 | 36750 | 36800 | 36750 | 431 |
| 484 | 20240111 | 110000 | 2521144900 | 36800 | 36850 | 36850 | 36750 | 241 |
| 485 | 20240111 | 105900 | 2512276700 | 36850 | 36850 | 36850 | 36850 | 68 |
| 486 | 20240111 | 105800 | 2509770900 | 36850 | 36950 | 36950 | 36800 | 7657 |
| 487 | 20240111 | 105700 | 2227288750 | 36900 | 36950 | 37000 | 36900 | 616 |
| 488 | 20240111 | 105600 | 2204551000 | 36950 | 37000 | 37000 | 36900 | 491 |
| 489 | 20240111 | 105500 | 2186429600 | 36950 | 37000 | 37000 | 36950 | 255 |
| 490 | 20240111 | 105400 | 2177006500 | 36950 | 36950 | 37000 | 36900 | 556 |
| 491 | 20240111 | 105300 | 2156443750 | 36950 | 36950 | 36950 | 36900 | 1373 |
| 492 | 20240111 | 105200 | 2105713850 | 36950 | 37000 | 37050 | 36950 | 3195 |
| 493 | 20240111 | 105100 | 1987504850 | 37050 | 37050 | 37050 | 37000 | 562 |
| 494 | 20240111 | 105000 | 1966708350 | 37000 | 37000 | 37050 | 37000 | 189 |
| 495 | 20240111 | 104900 | 1959713650 | 37000 | 37050 | 37050 | 37000 | 314 |
| 496 | 20240111 | 104800 | 1948093550 | 37000 | 37050 | 37050 | 37000 | 120 |
| 497 | 20240111 | 104700 | 1943648450 | 37000 | 37050 | 37100 | 37000 | 1915 |
| 498 | 20240111 | 104600 | 1872704650 | 37100 | 37100 | 37150 | 37050 | 453 |
| 499 | 20240111 | 104500 | 1855906050 | 37100 | 37100 | 37100 | 37050 | 176 |
| 500 | 20240111 | 104400 | 1849376550 | 37100 | 37050 | 37100 | 37050 | 769 |
| 501 | 20240111 | 104300 | 1820881650 | 37100 | 37100 | 37150 | 37100 | 962 |
| 502 | 20240111 | 104200 | 1785189700 | 37150 | 37150 | 37150 | 37100 | 61 |
| 503 | 20240111 | 104100 | 1782923850 | 37150 | 37100 | 37150 | 37100 | 174 |
| 504 | 20240111 | 104000 | 1776459950 | 37100 | 37100 | 37150 | 37100 | 171 |
| 505 | 20240111 | 103900 | 1770109300 | 37150 | 37100 | 37150 | 37100 | 394 |
| 506 | 20240111 | 103800 | 1755489000 | 37150 | 37150 | 37200 | 37100 | 143 |
| 507 | 20240111 | 103700 | 1750175100 | 37150 | 37100 | 37200 | 37100 | 236 |
| 508 | 20240111 | 103600 | 1741408450 | 37150 | 37150 | 37200 | 37100 | 289 |
| 509 | 20240111 | 103500 | 1730684300 | 37150 | 37100 | 37200 | 37100 | 426 |
| 510 | 20240111 | 103400 | 1714866500 | 37100 | 37100 | 37150 | 37100 | 744 |
| 511 | 20240111 | 103300 | 1687229150 | 37150 | 37150 | 37150 | 37100 | 28 |
| 512 | 20240111 | 103200 | 1686189000 | 37100 | 37150 | 37150 | 37100 | 238 |
| 513 | 20240111 | 103100 | 1677357650 | 37150 | 37100 | 37200 | 37100 | 214 |
| 514 | 20240111 | 103000 | 1669406800 | 37150 | 37150 | 37200 | 37150 | 298 |
| 515 | 20240111 | 102900 | 1658335200 | 37100 | 37150 | 37200 | 37100 | 652 |
| 516 | 20240111 | 102800 | 1634095600 | 37150 | 37250 | 37250 | 37150 | 1536 |
| 517 | 20240111 | 102700 | 1576978900 | 37200 | 37250 | 37250 | 37200 | 299 |
| 518 | 20240111 | 102600 | 1565842650 | 37250 | 37200 | 37250 | 37200 | 405 |
| 519 | 20240111 | 102500 | 1550767050 | 37250 | 37250 | 37250 | 37200 | 58 |
| 520 | 20240111 | 102400 | 1548607700 | 37250 | 37200 | 37250 | 37200 | 615 |
| 521 | 20240111 | 102300 | 1525701000 | 37250 | 37250 | 37300 | 37250 | 432 |
| 522 | 20240111 | 102200 | 1509608200 | 37250 | 37250 | 37300 | 37250 | 461 |
| 523 | 20240111 | 102100 | 1492427050 | 37250 | 37300 | 37300 | 37250 | 441 |
| 524 | 20240111 | 102000 | 1475994250 | 37300 | 37300 | 37300 | 37250 | 25 |
| 525 | 20240111 | 101900 | 1475062600 | 37300 | 37250 | 37300 | 37250 | 371 |
| 526 | 20240111 | 101800 | 1461235050 | 37300 | 37300 | 37300 | 37250 | 66 |
| 527 | 20240111 | 101700 | 1458774750 | 37300 | 37250 | 37300 | 37200 | 878 |
| 528 | 20240111 | 101600 | 1426050450 | 37250 | 37250 | 37250 | 37250 | 373 |
| 529 | 20240111 | 101500 | 1412156200 | 37200 | 37200 | 37250 | 37200 | 597 |
| 530 | 20240111 | 101400 | 1389930800 | 37250 | 37200 | 37250 | 37200 | 472 |
| 531 | 20240111 | 101300 | 1372357800 | 37250 | 37250 | 37250 | 37200 | 264 |
| 532 | 20240111 | 101200 | 1362528800 | 37200 | 37250 | 37250 | 37200 | 122 |
| 533 | 20240111 | 101100 | 1357988150 | 37250 | 37150 | 37250 | 37150 | 186 |
| 534 | 20240111 | 101000 | 1351063400 | 37200 | 37150 | 37250 | 37150 | 499 |
| 535 | 20240111 | 100900 | 1332509850 | 37150 | 37200 | 37250 | 37150 | 259 |
| 536 | 20240111 | 100800 | 1322872850 | 37200 | 37200 | 37200 | 37150 | 1050 |
| 537 | 20240111 | 100700 | 1283854600 | 37200 | 37200 | 37250 | 37200 | 45 |
| 538 | 20240111 | 100600 | 1282180400 | 37250 | 37200 | 37250 | 37150 | 260 |
| 539 | 20240111 | 100500 | 1272500600 | 37200 | 37200 | 37250 | 37150 | 863 |
| 540 | 20240111 | 100400 | 1240387300 | 37200 | 37200 | 37200 | 37150 | 57 |
| 541 | 20240111 | 100300 | 1238268900 | 37200 | 37250 | 37250 | 37150 | 204 |
| 542 | 20240111 | 100200 | 1230677000 | 37200 | 37150 | 37200 | 37150 | 443 |
| 543 | 20240111 | 100100 | 1214203000 | 37150 | 37100 | 37250 | 37100 | 710 |
| 544 | 20240111 | 100000 | 1187792150 | 37100 | 37200 | 37200 | 37100 | 361 |
| 545 | 20240111 | 095900 | 1174377400 | 37150 | 37150 | 37200 | 37150 | 145 |
| 546 | 20240111 | 095800 | 1168987000 | 37150 | 37150 | 37200 | 37100 | 602 |
| 547 | 20240111 | 095700 | 1146642150 | 37150 | 37200 | 37250 | 37150 | 1021 |
| 548 | 20240111 | 095600 | 1108671700 | 37200 | 37250 | 37300 | 37200 | 264 |
| 549 | 20240111 | 095500 | 1098836400 | 37250 | 37250 | 37300 | 37250 | 242 |
| 550 | 20240111 | 095400 | 1089816300 | 37250 | 37200 | 37250 | 37200 | 535 |
| 551 | 20240111 | 095300 | 1069888350 | 37250 | 37250 | 37250 | 37200 | 103 |
| 552 | 20240111 | 095200 | 1066054100 | 37250 | 37200 | 37250 | 37200 | 338 |
| 553 | 20240111 | 095100 | 1053463900 | 37250 | 37250 | 37250 | 37200 | 945 |
| 554 | 20240111 | 095000 | 1018263650 | 37200 | 37200 | 37250 | 37200 | 165 |
| 555 | 20240111 | 094900 | 1012117750 | 37200 | 37200 | 37250 | 37200 | 2854 |
| 556 | 20240111 | 094800 | 905933900 | 37200 | 37200 | 37200 | 37150 | 113 |
| 557 | 20240111 | 094700 | 901730850 | 37200 | 37200 | 37200 | 37150 | 116 |
| 558 | 20240111 | 094600 | 897415900 | 37150 | 37200 | 37200 | 37150 | 215 |
| 559 | 20240111 | 094500 | 889418700 | 37200 | 37150 | 37200 | 37150 | 536 |
| 560 | 20240111 | 094400 | 869487700 | 37100 | 37150 | 37150 | 37100 | 42 |
| 561 | 20240111 | 094300 | 867927950 | 37100 | 37150 | 37150 | 37100 | 176 |
| 562 | 20240111 | 094200 | 861392700 | 37150 | 37100 | 37150 | 37100 | 74 |
| 563 | 20240111 | 094100 | 858644350 | 37150 | 37150 | 37150 | 37100 | 899 |
| 564 | 20240111 | 094000 | 825278750 | 37150 | 37150 | 37150 | 37100 | 13 |
| 565 | 20240111 | 093900 | 824795850 | 37150 | 37100 | 37150 | 37100 | 143 |
| 566 | 20240111 | 093800 | 819484300 | 37100 | 37100 | 37100 | 37050 | 621 |
| 567 | 20240111 | 093700 | 796445400 | 37100 | 37100 | 37100 | 37050 | 116 |
| 568 | 20240111 | 093600 | 792143850 | 37050 | 37050 | 37100 | 37050 | 314 |
| 569 | 20240111 | 093500 | 780499500 | 37100 | 37050 | 37100 | 37000 | 257 |
| 570 | 20240111 | 093400 | 770972950 | 37050 | 37100 | 37100 | 37000 | 196 |
| 571 | 20240111 | 093300 | 763712700 | 37100 | 37050 | 37100 | 37000 | 331 |
| 572 | 20240111 | 093200 | 751449150 | 37050 | 37050 | 37100 | 37050 | 921 |
| 573 | 20240111 | 093100 | 717299900 | 37000 | 37050 | 37100 | 37000 | 519 |
| 574 | 20240111 | 093000 | 698085300 | 37100 | 37000 | 37100 | 37000 | 900 |
| 575 | 20240111 | 092900 | 664732150 | 37000 | 37000 | 37050 | 36950 | 474 |
| 576 | 20240111 | 092800 | 647192150 | 37000 | 37000 | 37050 | 37000 | 265 |
| 577 | 20240111 | 092700 | 637384850 | 37050 | 37000 | 37100 | 37000 | 479 |
| 578 | 20240111 | 092600 | 619651650 | 37000 | 37000 | 37100 | 37000 | 709 |
| 579 | 20240111 | 092500 | 593384550 | 37000 | 37050 | 37050 | 37000 | 1299 |
| 580 | 20240111 | 092400 | 545287600 | 37100 | 37100 | 37100 | 37000 | 603 |
| 581 | 20240111 | 092300 | 522957250 | 37050 | 37000 | 37100 | 36950 | 267 |
| 582 | 20240111 | 092200 | 513072700 | 37000 | 37000 | 37100 | 37000 | 766 |
| 583 | 20240111 | 092100 | 484716800 | 37050 | 37150 | 37150 | 37050 | 272 |
| 584 | 20240111 | 092000 | 474629400 | 37050 | 37150 | 37150 | 37050 | 2588 |
| 585 | 20240111 | 091900 | 378679350 | 37150 | 37100 | 37150 | 37100 | 164 |
| 586 | 20240111 | 091800 | 372591950 | 37150 | 37150 | 37200 | 37100 | 235 |
| 587 | 20240111 | 091700 | 363857100 | 37100 | 37150 | 37200 | 37100 | 646 |
| 588 | 20240111 | 091600 | 339847050 | 37100 | 37050 | 37150 | 37050 | 278 |
| 589 | 20240111 | 091500 | 329530850 | 37100 | 37100 | 37150 | 37000 | 930 |
| 590 | 20240111 | 091400 | 295092100 | 37100 | 37150 | 37200 | 37100 | 629 |
| 591 | 20240111 | 091300 | 271709750 | 37150 | 37150 | 37150 | 37100 | 366 |
| 592 | 20240111 | 091200 | 258120100 | 37100 | 37050 | 37150 | 37050 | 287 |
| 593 | 20240111 | 091100 | 247463300 | 37100 | 37150 | 37150 | 37100 | 166 |
| 594 | 20240111 | 091000 | 241300600 | 37150 | 37050 | 37150 | 36950 | 724 |
| 595 | 20240111 | 090900 | 214471000 | 37050 | 37100 | 37150 | 37050 | 354 |
| 596 | 20240111 | 090800 | 201332800 | 37100 | 37100 | 37150 | 37100 | 380 |
| 597 | 20240111 | 090700 | 187221950 | 37150 | 37150 | 37150 | 37000 | 400 |
| 598 | 20240111 | 090600 | 172365800 | 37100 | 37150 | 37200 | 37100 | 618 |
| 599 | 20240111 | 090500 | 149399300 | 37200 | 37100 | 37200 | 37100 | 842 |
| 600 | 20240111 | 090400 | 118110200 | 37150 | 37000 | 37150 | 37000 | 625 |
| 601 | 20240111 | 090300 | 94911400 | 37100 | 37050 | 37100 | 37000 | 138 |
| 602 | 20240111 | 090200 | 89794200 | 37100 | 37150 | 37150 | 37000 | 230 |
| 603 | 20240111 | 090100 | 81272250 | 36950 | 37000 | 37150 | 36950 | 185 |
| 604 | 20240111 | 090000 | 74427750 | 37000 | 37200 | 37200 | 36950 | 2002 |