34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240111 | 193100 | 11792167350 | 28300 | 28300 | 28300 | 28300 | 2840 |
| 3 | 20240111 | 193000 | 11792167350 | 28300 | 28300 | 28300 | 28300 | 0 |
| 4 | 20240111 | 192900 | 11792167350 | 28300 | 28300 | 28300 | 28300 | 0 |
| 5 | 20240111 | 192800 | 11792167350 | 28300 | 28300 | 28300 | 28300 | 0 |
| 6 | 20240111 | 192700 | 11792167350 | 28300 | 28300 | 28300 | 28300 | 0 |
| 7 | 20240111 | 192600 | 11792167350 | 28300 | 28300 | 28300 | 28300 | 0 |
| 8 | 20240111 | 192500 | 11792167350 | 28300 | 28300 | 28300 | 28300 | 0 |
| 9 | 20240111 | 192400 | 11792167350 | 28300 | 28300 | 28300 | 28300 | 0 |
| 10 | 20240111 | 192300 | 11792167350 | 28300 | 28300 | 28300 | 28300 | 0 |
| 11 | 20240111 | 192200 | 11792167350 | 28300 | 28300 | 28300 | 28300 | 0 |
| 12 | 20240111 | 192100 | 11792167350 | 28300 | 28300 | 28300 | 28300 | 0 |
| 13 | 20240111 | 192000 | 11792167350 | 28300 | 28300 | 28300 | 28300 | 0 |
| 14 | 20240111 | 191900 | 11792167350 | 28300 | 28300 | 28300 | 28300 | 0 |
| 15 | 20240111 | 191800 | 11792167350 | 28300 | 28300 | 28300 | 28300 | 0 |
| 16 | 20240111 | 191700 | 11792167350 | 28300 | 28300 | 28300 | 28300 | 0 |
| 17 | 20240111 | 191600 | 11792167350 | 28300 | 28300 | 28300 | 28300 | 0 |
| 18 | 20240111 | 191500 | 11792167350 | 28300 | 28300 | 28300 | 28300 | 0 |
| 19 | 20240111 | 191400 | 11792167350 | 28300 | 28300 | 28300 | 28300 | 0 |
| 20 | 20240111 | 191300 | 11792167350 | 28300 | 28300 | 28300 | 28300 | 0 |
| 21 | 20240111 | 191200 | 11792167350 | 28300 | 28300 | 28300 | 28300 | 0 |
| 22 | 20240111 | 191100 | 11792167350 | 28300 | 28300 | 28300 | 28300 | 0 |
| 23 | 20240111 | 191000 | 11792167350 | 28300 | 28300 | 28300 | 28300 | 0 |
| 24 | 20240111 | 190900 | 11792167350 | 28300 | 28300 | 28300 | 28300 | 0 |
| 25 | 20240111 | 190800 | 11792167350 | 28300 | 28300 | 28300 | 28300 | 0 |
| 26 | 20240111 | 190700 | 11792167350 | 28300 | 28300 | 28300 | 28300 | 0 |
| 27 | 20240111 | 190600 | 11792167350 | 28300 | 28300 | 28300 | 28300 | 0 |
| 28 | 20240111 | 190500 | 11792167350 | 28300 | 28300 | 28300 | 28300 | 0 |
| 29 | 20240111 | 190400 | 11792167350 | 28300 | 28300 | 28300 | 28300 | 0 |
| 30 | 20240111 | 190300 | 11792167350 | 28300 | 28300 | 28300 | 28300 | 0 |
| 31 | 20240111 | 190200 | 11792167350 | 28300 | 28300 | 28300 | 28300 | 0 |
| 32 | 20240111 | 190100 | 11792167350 | 28300 | 28300 | 28300 | 28300 | 2840 |
| 33 | 20240111 | 190000 | 11792167350 | 28300 | 28300 | 28300 | 28300 | 0 |
| 34 | 20240111 | 185900 | 11792167350 | 28300 | 28300 | 28300 | 28300 | 0 |
| 35 | 20240111 | 185800 | 11792167350 | 28300 | 28300 | 28300 | 28300 | 0 |
| 36 | 20240111 | 185700 | 11792167350 | 28300 | 28300 | 28300 | 28300 | 0 |
| 37 | 20240111 | 185600 | 11792167350 | 28300 | 28300 | 28300 | 28300 | 0 |
| 38 | 20240111 | 185500 | 11792167350 | 28300 | 28300 | 28300 | 28300 | 0 |
| 39 | 20240111 | 185400 | 11792167350 | 28300 | 28300 | 28300 | 28300 | 0 |
| 40 | 20240111 | 185300 | 11792167350 | 28300 | 28300 | 28300 | 28300 | 0 |
| 41 | 20240111 | 185200 | 11792167350 | 28300 | 28300 | 28300 | 28300 | 0 |
| 42 | 20240111 | 185100 | 11792167350 | 28300 | 28300 | 28300 | 28300 | 0 |
| 43 | 20240111 | 185000 | 11792167350 | 28300 | 28300 | 28300 | 28300 | 0 |
| 44 | 20240111 | 184900 | 11792167350 | 28300 | 28300 | 28300 | 28300 | 0 |
| 45 | 20240111 | 184800 | 11792167350 | 28300 | 28300 | 28300 | 28300 | 0 |
| 46 | 20240111 | 184700 | 11792167350 | 28300 | 28300 | 28300 | 28300 | 0 |
| 47 | 20240111 | 184600 | 11792167350 | 28300 | 28300 | 28300 | 28300 | 0 |
| 48 | 20240111 | 184500 | 11792167350 | 28300 | 28300 | 28300 | 28300 | 0 |
| 49 | 20240111 | 184400 | 11792167350 | 28300 | 28300 | 28300 | 28300 | 0 |
| 50 | 20240111 | 184300 | 11792167350 | 28300 | 28300 | 28300 | 28300 | 0 |
| 51 | 20240111 | 184200 | 11792167350 | 28300 | 28300 | 28300 | 28300 | 0 |
| 52 | 20240111 | 184100 | 11792167350 | 28300 | 28300 | 28300 | 28300 | 0 |
| 53 | 20240111 | 184000 | 11792167350 | 28300 | 28300 | 28300 | 28300 | 0 |
| 54 | 20240111 | 183900 | 11792167350 | 28300 | 28300 | 28300 | 28300 | 0 |
| 55 | 20240111 | 183800 | 11792167350 | 28300 | 28300 | 28300 | 28300 | 0 |
| 56 | 20240111 | 183700 | 11792167350 | 28300 | 28300 | 28300 | 28300 | 0 |
| 57 | 20240111 | 183600 | 11792167350 | 28300 | 28300 | 28300 | 28300 | 0 |
| 58 | 20240111 | 183500 | 11792167350 | 28300 | 28300 | 28300 | 28300 | 0 |
| 59 | 20240111 | 183400 | 11792167350 | 28300 | 28300 | 28300 | 28300 | 0 |
| 60 | 20240111 | 183300 | 11792167350 | 28300 | 28300 | 28300 | 28300 | 0 |
| 61 | 20240111 | 183200 | 11792167350 | 28300 | 28300 | 28300 | 28300 | 0 |
| 62 | 20240111 | 183100 | 11792167350 | 28300 | 28300 | 28300 | 28300 | 2840 |
| 63 | 20240111 | 183000 | 11792167350 | 28300 | 28300 | 28300 | 28300 | 0 |
| 64 | 20240111 | 182900 | 11792167350 | 28300 | 28300 | 28300 | 28300 | 0 |
| 65 | 20240111 | 182800 | 11792167350 | 28300 | 28300 | 28300 | 28300 | 0 |
| 66 | 20240111 | 182700 | 11792167350 | 28300 | 28300 | 28300 | 28300 | 0 |
| 67 | 20240111 | 182600 | 11792167350 | 28300 | 28300 | 28300 | 28300 | 0 |
| 68 | 20240111 | 182500 | 11792167350 | 28300 | 28300 | 28300 | 28300 | 0 |
| 69 | 20240111 | 182400 | 11792167350 | 28300 | 28300 | 28300 | 28300 | 0 |
| 70 | 20240111 | 182300 | 11792167350 | 28300 | 28300 | 28300 | 28300 | 0 |
| 71 | 20240111 | 182200 | 11792167350 | 28300 | 28300 | 28300 | 28300 | 0 |
| 72 | 20240111 | 182100 | 11792167350 | 28300 | 28300 | 28300 | 28300 | 0 |
| 73 | 20240111 | 182000 | 11792167350 | 28300 | 28300 | 28300 | 28300 | 0 |
| 74 | 20240111 | 181900 | 11792167350 | 28300 | 28300 | 28300 | 28300 | 0 |
| 75 | 20240111 | 181800 | 11792167350 | 28300 | 28300 | 28300 | 28300 | 0 |
| 76 | 20240111 | 181700 | 11792167350 | 28300 | 28300 | 28300 | 28300 | 0 |
| 77 | 20240111 | 181600 | 11792167350 | 28300 | 28300 | 28300 | 28300 | 0 |
| 78 | 20240111 | 181500 | 11792167350 | 28300 | 28300 | 28300 | 28300 | 0 |
| 79 | 20240111 | 181400 | 11792167350 | 28300 | 28300 | 28300 | 28300 | 0 |
| 80 | 20240111 | 181300 | 11792167350 | 28300 | 28300 | 28300 | 28300 | 0 |
| 81 | 20240111 | 181200 | 11792167350 | 28300 | 28300 | 28300 | 28300 | 0 |
| 82 | 20240111 | 181100 | 11792167350 | 28300 | 28300 | 28300 | 28300 | 0 |
| 83 | 20240111 | 181000 | 11792167350 | 28300 | 28300 | 28300 | 28300 | 0 |
| 84 | 20240111 | 180900 | 11792167350 | 28300 | 28300 | 28300 | 28300 | 0 |
| 85 | 20240111 | 180800 | 11792167350 | 28300 | 28300 | 28300 | 28300 | 0 |
| 86 | 20240111 | 180700 | 11792167350 | 28300 | 28300 | 28300 | 28300 | 0 |
| 87 | 20240111 | 180600 | 11792167350 | 28300 | 28300 | 28300 | 28300 | 0 |
| 88 | 20240111 | 180500 | 11792167350 | 28300 | 28300 | 28300 | 28300 | 0 |
| 89 | 20240111 | 180400 | 11792167350 | 28300 | 28300 | 28300 | 28300 | 0 |
| 90 | 20240111 | 180300 | 11792167350 | 28300 | 28300 | 28300 | 28300 | 0 |
| 91 | 20240111 | 180200 | 11792167350 | 28300 | 28300 | 28300 | 28300 | 0 |
| 92 | 20240111 | 180100 | 11792167350 | 28300 | 28300 | 28300 | 28300 | 2840 |
| 93 | 20240111 | 180000 | 11792167350 | 28300 | 28300 | 28300 | 28300 | 0 |
| 94 | 20240111 | 175900 | 11792167350 | 28300 | 28300 | 28300 | 28300 | 0 |
| 95 | 20240111 | 175800 | 11792167350 | 28300 | 28300 | 28300 | 28300 | 0 |
| 96 | 20240111 | 175700 | 11792167350 | 28300 | 28300 | 28300 | 28300 | 0 |
| 97 | 20240111 | 175600 | 11792167350 | 28300 | 28300 | 28300 | 28300 | 0 |
| 98 | 20240111 | 175500 | 11792167350 | 28300 | 28300 | 28300 | 28300 | 0 |
| 99 | 20240111 | 175400 | 11792167350 | 28300 | 28300 | 28300 | 28300 | 0 |
| 100 | 20240111 | 175300 | 11792167350 | 28300 | 28300 | 28300 | 28300 | 0 |
| 101 | 20240111 | 175200 | 11792167350 | 28300 | 28300 | 28300 | 28300 | 0 |
| 102 | 20240111 | 175100 | 11792167350 | 28300 | 28300 | 28300 | 28300 | 0 |
| 103 | 20240111 | 175000 | 11792167350 | 28300 | 28300 | 28300 | 28300 | 0 |
| 104 | 20240111 | 174900 | 11792167350 | 28300 | 28300 | 28300 | 28300 | 0 |
| 105 | 20240111 | 174800 | 11792167350 | 28300 | 28300 | 28300 | 28300 | 0 |
| 106 | 20240111 | 174700 | 11792167350 | 28300 | 28300 | 28300 | 28300 | 0 |
| 107 | 20240111 | 174600 | 11792167350 | 28300 | 28300 | 28300 | 28300 | 0 |
| 108 | 20240111 | 174500 | 11792167350 | 28300 | 28300 | 28300 | 28300 | 0 |
| 109 | 20240111 | 174400 | 11792167350 | 28300 | 28300 | 28300 | 28300 | 0 |
| 110 | 20240111 | 174300 | 11792167350 | 28300 | 28300 | 28300 | 28300 | 0 |
| 111 | 20240111 | 174200 | 11792167350 | 28300 | 28300 | 28300 | 28300 | 0 |
| 112 | 20240111 | 174100 | 11792167350 | 28300 | 28300 | 28300 | 28300 | 0 |
| 113 | 20240111 | 174000 | 11792167350 | 28300 | 28300 | 28300 | 28300 | 0 |
| 114 | 20240111 | 173900 | 11792167350 | 28300 | 28300 | 28300 | 28300 | 0 |
| 115 | 20240111 | 173800 | 11792167350 | 28300 | 28300 | 28300 | 28300 | 0 |
| 116 | 20240111 | 173700 | 11792167350 | 28300 | 28300 | 28300 | 28300 | 0 |
| 117 | 20240111 | 173600 | 11792167350 | 28300 | 28300 | 28300 | 28300 | 0 |
| 118 | 20240111 | 173500 | 11792167350 | 28300 | 28300 | 28300 | 28300 | 0 |
| 119 | 20240111 | 173400 | 11792167350 | 28300 | 28300 | 28300 | 28300 | 0 |
| 120 | 20240111 | 173300 | 11792167350 | 28300 | 28300 | 28300 | 28300 | 0 |
| 121 | 20240111 | 173200 | 11792167350 | 28300 | 28300 | 28300 | 28300 | 0 |
| 122 | 20240111 | 173100 | 11792167350 | 28300 | 28300 | 28300 | 28300 | 2840 |
| 123 | 20240111 | 173000 | 11792167350 | 28300 | 28300 | 28300 | 28300 | 0 |
| 124 | 20240111 | 172900 | 11792167350 | 28300 | 28300 | 28300 | 28300 | 0 |
| 125 | 20240111 | 172800 | 11792167350 | 28300 | 28300 | 28300 | 28300 | 0 |
| 126 | 20240111 | 172700 | 11792167350 | 28300 | 28300 | 28300 | 28300 | 0 |
| 127 | 20240111 | 172600 | 11792167350 | 28300 | 28300 | 28300 | 28300 | 0 |
| 128 | 20240111 | 172500 | 11792167350 | 28300 | 28300 | 28300 | 28300 | 0 |
| 129 | 20240111 | 172400 | 11792167350 | 28300 | 28300 | 28300 | 28300 | 0 |
| 130 | 20240111 | 172300 | 11792167350 | 28300 | 28300 | 28300 | 28300 | 0 |
| 131 | 20240111 | 172200 | 11792167350 | 28300 | 28300 | 28300 | 28300 | 0 |
| 132 | 20240111 | 172100 | 11792167350 | 28300 | 28300 | 28300 | 28300 | 0 |
| 133 | 20240111 | 172000 | 11792167350 | 28300 | 28300 | 28300 | 28300 | 0 |
| 134 | 20240111 | 171900 | 11792167350 | 28300 | 28300 | 28300 | 28300 | 0 |
| 135 | 20240111 | 171800 | 11792167350 | 28300 | 28300 | 28300 | 28300 | 0 |
| 136 | 20240111 | 171700 | 11792167350 | 28300 | 28300 | 28300 | 28300 | 0 |
| 137 | 20240111 | 171600 | 11792167350 | 28300 | 28300 | 28300 | 28300 | 0 |
| 138 | 20240111 | 171500 | 11792167350 | 28300 | 28300 | 28300 | 28300 | 0 |
| 139 | 20240111 | 171400 | 11792167350 | 28300 | 28300 | 28300 | 28300 | 0 |
| 140 | 20240111 | 171300 | 11792167350 | 28300 | 28300 | 28300 | 28300 | 0 |
| 141 | 20240111 | 171200 | 11792167350 | 28300 | 28300 | 28300 | 28300 | 0 |
| 142 | 20240111 | 171100 | 11792167350 | 28300 | 28300 | 28300 | 28300 | 0 |
| 143 | 20240111 | 171000 | 11792167350 | 28300 | 28300 | 28300 | 28300 | 0 |
| 144 | 20240111 | 170900 | 11792167350 | 28300 | 28300 | 28300 | 28300 | 0 |
| 145 | 20240111 | 170800 | 11792167350 | 28300 | 28300 | 28300 | 28300 | 0 |
| 146 | 20240111 | 170700 | 11792167350 | 28300 | 28300 | 28300 | 28300 | 0 |
| 147 | 20240111 | 170600 | 11792167350 | 28300 | 28300 | 28300 | 28300 | 0 |
| 148 | 20240111 | 170500 | 11792167350 | 28300 | 28300 | 28300 | 28300 | 0 |
| 149 | 20240111 | 170400 | 11792167350 | 28300 | 28300 | 28300 | 28300 | 0 |
| 150 | 20240111 | 170300 | 11792167350 | 28300 | 28300 | 28300 | 28300 | 0 |
| 151 | 20240111 | 170200 | 11792167350 | 28300 | 28300 | 28300 | 28300 | 0 |
| 152 | 20240111 | 170100 | 11792167350 | 28300 | 28300 | 28300 | 28300 | 2840 |
| 153 | 20240111 | 170000 | 11792167350 | 28300 | 28300 | 28300 | 28300 | 0 |
| 154 | 20240111 | 165900 | 11792167350 | 28300 | 28300 | 28300 | 28300 | 0 |
| 155 | 20240111 | 165800 | 11792167350 | 28300 | 28300 | 28300 | 28300 | 0 |
| 156 | 20240111 | 165700 | 11792167350 | 28300 | 28300 | 28300 | 28300 | 0 |
| 157 | 20240111 | 165600 | 11792167350 | 28300 | 28300 | 28300 | 28300 | 0 |
| 158 | 20240111 | 165500 | 11792167350 | 28300 | 28300 | 28300 | 28300 | 0 |
| 159 | 20240111 | 165400 | 11792167350 | 28300 | 28300 | 28300 | 28300 | 0 |
| 160 | 20240111 | 165300 | 11792167350 | 28300 | 28300 | 28300 | 28300 | 0 |
| 161 | 20240111 | 165200 | 11792167350 | 28300 | 28300 | 28300 | 28300 | 0 |
| 162 | 20240111 | 165100 | 11792167350 | 28300 | 28300 | 28300 | 28300 | 0 |
| 163 | 20240111 | 165000 | 11792167350 | 28300 | 28300 | 28300 | 28300 | 0 |
| 164 | 20240111 | 164900 | 11792167350 | 28300 | 28300 | 28300 | 28300 | 0 |
| 165 | 20240111 | 164800 | 11792167350 | 28300 | 28300 | 28300 | 28300 | 0 |
| 166 | 20240111 | 164700 | 11792167350 | 28300 | 28300 | 28300 | 28300 | 0 |
| 167 | 20240111 | 164600 | 11792167350 | 28300 | 28300 | 28300 | 28300 | 0 |
| 168 | 20240111 | 164500 | 11792167350 | 28300 | 28300 | 28300 | 28300 | 0 |
| 169 | 20240111 | 164400 | 11792167350 | 28300 | 28300 | 28300 | 28300 | 0 |
| 170 | 20240111 | 164300 | 11792167350 | 28300 | 28300 | 28300 | 28300 | 0 |
| 171 | 20240111 | 164200 | 11792167350 | 28300 | 28300 | 28300 | 28300 | 0 |
| 172 | 20240111 | 164100 | 11792167350 | 28300 | 28300 | 28300 | 28300 | 0 |
| 173 | 20240111 | 164000 | 11792167350 | 28300 | 28300 | 28300 | 28300 | 0 |
| 174 | 20240111 | 163900 | 11792167350 | 28300 | 28300 | 28300 | 28300 | 0 |
| 175 | 20240111 | 163800 | 11792167350 | 28300 | 28300 | 28300 | 28300 | 0 |
| 176 | 20240111 | 163700 | 11792167350 | 28300 | 28300 | 28300 | 28300 | 0 |
| 177 | 20240111 | 163600 | 11792167350 | 28300 | 28300 | 28300 | 28300 | 0 |
| 178 | 20240111 | 163500 | 11792167350 | 28300 | 28300 | 28300 | 28300 | 0 |
| 179 | 20240111 | 163400 | 11792167350 | 28300 | 28300 | 28300 | 28300 | 0 |
| 180 | 20240111 | 163300 | 11792167350 | 28300 | 28300 | 28300 | 28300 | 0 |
| 181 | 20240111 | 163200 | 11792167350 | 28300 | 28300 | 28300 | 28300 | 0 |
| 182 | 20240111 | 163100 | 11792167350 | 28300 | 28300 | 28300 | 28300 | 2840 |
| 183 | 20240111 | 163000 | 11792167350 | 28300 | 28300 | 28300 | 28300 | 0 |
| 184 | 20240111 | 162900 | 11792167350 | 28300 | 28300 | 28300 | 28300 | 0 |
| 185 | 20240111 | 162800 | 11792167350 | 28300 | 28300 | 28300 | 28300 | 0 |
| 186 | 20240111 | 162700 | 11792167350 | 28300 | 28300 | 28300 | 28300 | 0 |
| 187 | 20240111 | 162600 | 11792167350 | 28300 | 28300 | 28300 | 28300 | 0 |
| 188 | 20240111 | 162500 | 11792167350 | 28300 | 28300 | 28300 | 28300 | 0 |
| 189 | 20240111 | 162400 | 11792167350 | 28300 | 28300 | 28300 | 28300 | 0 |
| 190 | 20240111 | 162300 | 11792167350 | 28300 | 28300 | 28300 | 28300 | 0 |
| 191 | 20240111 | 162200 | 11792167350 | 28300 | 28300 | 28300 | 28300 | 0 |
| 192 | 20240111 | 162100 | 11792167350 | 28300 | 28300 | 28300 | 28300 | 0 |
| 193 | 20240111 | 162000 | 11792167350 | 28300 | 28300 | 28300 | 28300 | 0 |
| 194 | 20240111 | 161900 | 11792167350 | 28300 | 28300 | 28300 | 28300 | 0 |
| 195 | 20240111 | 161800 | 11792167350 | 28300 | 28300 | 28300 | 28300 | 0 |
| 196 | 20240111 | 161700 | 11792167350 | 28300 | 28300 | 28300 | 28300 | 0 |
| 197 | 20240111 | 161600 | 11792167350 | 28300 | 28300 | 28300 | 28300 | 0 |
| 198 | 20240111 | 161500 | 11792167350 | 28300 | 28300 | 28300 | 28300 | 0 |
| 199 | 20240111 | 161400 | 11792167350 | 28300 | 28300 | 28300 | 28300 | 0 |
| 200 | 20240111 | 161300 | 11792167350 | 28300 | 28300 | 28300 | 28300 | 0 |
| 201 | 20240111 | 161200 | 11792167350 | 28300 | 28300 | 28300 | 28300 | 0 |
| 202 | 20240111 | 161100 | 11792167350 | 28300 | 28300 | 28300 | 28300 | 0 |
| 203 | 20240111 | 161000 | 11792167350 | 28300 | 28300 | 28300 | 28300 | 0 |
| 204 | 20240111 | 160900 | 11792167350 | 28300 | 28300 | 28300 | 28300 | 0 |
| 205 | 20240111 | 160800 | 11792167350 | 28300 | 28300 | 28300 | 28300 | 0 |
| 206 | 20240111 | 160700 | 11792167350 | 28300 | 28300 | 28300 | 28300 | 0 |
| 207 | 20240111 | 160600 | 11792167350 | 28300 | 28300 | 28300 | 28300 | 0 |
| 208 | 20240111 | 160500 | 11792167350 | 28300 | 28300 | 28300 | 28300 | 0 |
| 209 | 20240111 | 160400 | 11792167350 | 28300 | 28300 | 28300 | 28300 | 0 |
| 210 | 20240111 | 160300 | 11792167350 | 28300 | 28300 | 28300 | 28300 | 0 |
| 211 | 20240111 | 160200 | 11792167350 | 28300 | 28300 | 28300 | 28300 | 0 |
| 212 | 20240111 | 160100 | 11792167350 | 28300 | 28300 | 28300 | 28300 | 2840 |
| 213 | 20240111 | 160000 | 11792167350 | 28300 | 28300 | 28300 | 28300 | 0 |
| 214 | 20240111 | 155900 | 11792167350 | 28300 | 28300 | 28300 | 28300 | 0 |
| 215 | 20240111 | 155800 | 11792167350 | 28300 | 28300 | 28300 | 28300 | 0 |
| 216 | 20240111 | 155700 | 11792167350 | 28300 | 28300 | 28300 | 28300 | 0 |
| 217 | 20240111 | 155600 | 11792167350 | 28300 | 28300 | 28300 | 28300 | 0 |
| 218 | 20240111 | 155500 | 11792167350 | 28300 | 28300 | 28300 | 28300 | 0 |
| 219 | 20240111 | 155400 | 11792167350 | 28300 | 28300 | 28300 | 28300 | 0 |
| 220 | 20240111 | 155300 | 11792167350 | 28300 | 28300 | 28300 | 28300 | 0 |
| 221 | 20240111 | 155200 | 11792167350 | 28300 | 28300 | 28300 | 28300 | 0 |
| 222 | 20240111 | 155100 | 11792167350 | 28300 | 28300 | 28300 | 28300 | 0 |
| 223 | 20240111 | 155000 | 11792167350 | 28300 | 28300 | 28300 | 28300 | 0 |
| 224 | 20240111 | 154900 | 11792167350 | 28300 | 28300 | 28300 | 28300 | 0 |
| 225 | 20240111 | 154800 | 11792167350 | 28300 | 28300 | 28300 | 28300 | 0 |
| 226 | 20240111 | 154700 | 11792167350 | 28300 | 28300 | 28300 | 28300 | 0 |
| 227 | 20240111 | 154600 | 11792167350 | 28300 | 28300 | 28300 | 28300 | 0 |
| 228 | 20240111 | 154500 | 11792167350 | 28300 | 28300 | 28300 | 28300 | 0 |
| 229 | 20240111 | 154400 | 11792167350 | 28300 | 28300 | 28300 | 28300 | 0 |
| 230 | 20240111 | 154300 | 11792167350 | 28300 | 28300 | 28300 | 28300 | 0 |
| 231 | 20240111 | 154200 | 11792167350 | 28300 | 28300 | 28300 | 28300 | 0 |
| 232 | 20240111 | 154100 | 11792167350 | 28300 | 28300 | 28300 | 28300 | 0 |
| 233 | 20240111 | 154000 | 11792167350 | 28300 | 28300 | 28300 | 28300 | 0 |
| 234 | 20240111 | 153900 | 11792167350 | 28300 | 28300 | 28300 | 28300 | 0 |
| 235 | 20240111 | 153800 | 11792167350 | 28300 | 28300 | 28300 | 28300 | 0 |
| 236 | 20240111 | 153700 | 11792167350 | 28300 | 28300 | 28300 | 28300 | 0 |
| 237 | 20240111 | 153600 | 11792167350 | 28300 | 28300 | 28300 | 28300 | 0 |
| 238 | 20240111 | 153500 | 11792167350 | 28300 | 28300 | 28300 | 28300 | 0 |
| 239 | 20240111 | 153400 | 11792167350 | 28300 | 28300 | 28300 | 28300 | 0 |
| 240 | 20240111 | 153300 | 11792167350 | 28300 | 28300 | 28300 | 28300 | 0 |
| 241 | 20240111 | 153200 | 11792167350 | 28300 | 28300 | 28300 | 28300 | 0 |
| 242 | 20240111 | 153100 | 11792167350 | 28300 | 28300 | 28300 | 28300 | 2840 |
| 243 | 20240111 | 153000 | 11792167350 | 28300 | 28300 | 28300 | 28300 | 2840 |
| 244 | 20240111 | 152900 | 11711795350 | 28400 | 28400 | 28400 | 28400 | 0 |
| 245 | 20240111 | 152800 | 11711795350 | 28400 | 28400 | 28400 | 28400 | 0 |
| 246 | 20240111 | 152700 | 11711795350 | 28400 | 28400 | 28400 | 28400 | 0 |
| 247 | 20240111 | 152600 | 11711795350 | 28400 | 28400 | 28400 | 28400 | 0 |
| 248 | 20240111 | 152500 | 11711795350 | 28400 | 28400 | 28400 | 28400 | 0 |
| 249 | 20240111 | 152400 | 11711795350 | 28400 | 28400 | 28400 | 28400 | 0 |
| 250 | 20240111 | 152300 | 11711795350 | 28400 | 28400 | 28400 | 28400 | 0 |
| 251 | 20240111 | 152200 | 11711795350 | 28400 | 28400 | 28400 | 28400 | 0 |
| 252 | 20240111 | 152100 | 11711795350 | 28400 | 28400 | 28400 | 28400 | 0 |
| 253 | 20240111 | 152000 | 11711795350 | 28400 | 28400 | 28400 | 28400 | 0 |
| 254 | 20240111 | 151900 | 11711795350 | 28400 | 28400 | 28450 | 28350 | 1958 |
| 255 | 20240111 | 151800 | 11656180800 | 28400 | 28300 | 28400 | 28300 | 2173 |
| 256 | 20240111 | 151700 | 11594540050 | 28350 | 28350 | 28350 | 28300 | 241 |
| 257 | 20240111 | 151600 | 11587717700 | 28350 | 28350 | 28350 | 28300 | 519 |
| 258 | 20240111 | 151500 | 11573006050 | 28350 | 28300 | 28350 | 28250 | 934 |
| 259 | 20240111 | 151400 | 11546580200 | 28300 | 28250 | 28300 | 28200 | 1409 |
| 260 | 20240111 | 151300 | 11506777900 | 28300 | 28300 | 28300 | 28250 | 103 |
| 261 | 20240111 | 151200 | 11503867000 | 28300 | 28300 | 28300 | 28250 | 36 |
| 262 | 20240111 | 151100 | 11502848250 | 28300 | 28300 | 28300 | 28300 | 304 |
| 263 | 20240111 | 151000 | 11494245050 | 28300 | 28350 | 28350 | 28250 | 1212 |
| 264 | 20240111 | 150900 | 11459999400 | 28300 | 28350 | 28350 | 28250 | 220 |
| 265 | 20240111 | 150800 | 11453772750 | 28350 | 28350 | 28350 | 28250 | 74 |
| 266 | 20240111 | 150700 | 11451677800 | 28350 | 28350 | 28350 | 28350 | 14 |
| 267 | 20240111 | 150600 | 11451280900 | 28350 | 28350 | 28350 | 28300 | 642 |
| 268 | 20240111 | 150500 | 11433109850 | 28350 | 28300 | 28350 | 28250 | 883 |
| 269 | 20240111 | 150400 | 11408152300 | 28300 | 28300 | 28300 | 28250 | 107 |
| 270 | 20240111 | 150300 | 11405124800 | 28300 | 28300 | 28350 | 28300 | 571 |
| 271 | 20240111 | 150200 | 11388964950 | 28350 | 28300 | 28350 | 28300 | 170 |
| 272 | 20240111 | 150100 | 11384152950 | 28350 | 28350 | 28350 | 28250 | 293 |
| 273 | 20240111 | 150000 | 11375851600 | 28350 | 28350 | 28350 | 28300 | 85 |
| 274 | 20240111 | 145900 | 11373442950 | 28350 | 28400 | 28400 | 28300 | 351 |
| 275 | 20240111 | 145800 | 11363486400 | 28350 | 28400 | 28400 | 28350 | 119 |
| 276 | 20240111 | 145700 | 11360108700 | 28400 | 28300 | 28400 | 28300 | 811 |
| 277 | 20240111 | 145600 | 11337151700 | 28250 | 28250 | 28300 | 28250 | 1483 |
| 278 | 20240111 | 145500 | 11295255900 | 28250 | 28350 | 28350 | 28250 | 1749 |
| 279 | 20240111 | 145400 | 11245747400 | 28350 | 28300 | 28350 | 28300 | 1836 |
| 280 | 20240111 | 145300 | 11193761850 | 28350 | 28350 | 28350 | 28350 | 310 |
| 281 | 20240111 | 145200 | 11184973350 | 28350 | 28350 | 28400 | 28350 | 536 |
| 282 | 20240111 | 145100 | 11169774450 | 28400 | 28350 | 28450 | 28350 | 469 |
| 283 | 20240111 | 145000 | 11156457000 | 28350 | 28400 | 28400 | 28350 | 153 |
| 284 | 20240111 | 144900 | 11152111850 | 28400 | 28450 | 28450 | 28350 | 88 |
| 285 | 20240111 | 144800 | 11149612950 | 28500 | 28450 | 28500 | 28400 | 870 |
| 286 | 20240111 | 144700 | 11124867750 | 28450 | 28350 | 28450 | 28350 | 573 |
| 287 | 20240111 | 144600 | 11108599050 | 28350 | 28400 | 28400 | 28350 | 675 |
| 288 | 20240111 | 144500 | 11089444300 | 28400 | 28300 | 28400 | 28300 | 416 |
| 289 | 20240111 | 144400 | 11077671050 | 28350 | 28350 | 28350 | 28200 | 7117 |
| 290 | 20240111 | 144300 | 10876248850 | 28350 | 28500 | 28500 | 28350 | 3107 |
| 291 | 20240111 | 144200 | 10787994450 | 28500 | 28550 | 28550 | 28500 | 592 |
| 292 | 20240111 | 144100 | 10771121850 | 28500 | 28600 | 28600 | 28500 | 692 |
| 293 | 20240111 | 144000 | 10751387600 | 28600 | 28500 | 28600 | 28500 | 391 |
| 294 | 20240111 | 143900 | 10740223650 | 28450 | 28500 | 28500 | 28450 | 456 |
| 295 | 20240111 | 143800 | 10727228300 | 28500 | 28500 | 28500 | 28500 | 484 |
| 296 | 20240111 | 143700 | 10713434300 | 28500 | 28500 | 28500 | 28450 | 84 |
| 297 | 20240111 | 143600 | 10711040400 | 28500 | 28450 | 28500 | 28450 | 232 |
| 298 | 20240111 | 143500 | 10704435950 | 28450 | 28400 | 28450 | 28400 | 432 |
| 299 | 20240111 | 143400 | 10692161050 | 28400 | 28500 | 28500 | 28400 | 1384 |
| 300 | 20240111 | 143300 | 10652818500 | 28450 | 28500 | 28500 | 28450 | 2051 |
| 301 | 20240111 | 143200 | 10594458450 | 28500 | 28500 | 28550 | 28500 | 931 |
| 302 | 20240111 | 143100 | 10567920600 | 28500 | 28500 | 28550 | 28500 | 350 |
| 303 | 20240111 | 143000 | 10557941050 | 28500 | 28500 | 28500 | 28450 | 178 |
| 304 | 20240111 | 142900 | 10552868550 | 28500 | 28500 | 28500 | 28450 | 296 |
| 305 | 20240111 | 142800 | 10544433150 | 28500 | 28500 | 28550 | 28500 | 282 |
| 306 | 20240111 | 142700 | 10536396050 | 28500 | 28500 | 28500 | 28450 | 385 |
| 307 | 20240111 | 142600 | 10525425100 | 28500 | 28500 | 28550 | 28500 | 290 |
| 308 | 20240111 | 142500 | 10517156300 | 28500 | 28550 | 28550 | 28500 | 111 |
| 309 | 20240111 | 142400 | 10513988750 | 28550 | 28500 | 28550 | 28500 | 796 |
| 310 | 20240111 | 142300 | 10491300700 | 28500 | 28550 | 28600 | 28500 | 812 |
| 311 | 20240111 | 142200 | 10468145250 | 28500 | 28600 | 28600 | 28500 | 456 |
| 312 | 20240111 | 142100 | 10455143200 | 28600 | 28600 | 28650 | 28550 | 557 |
| 313 | 20240111 | 142000 | 10439202000 | 28550 | 28650 | 28650 | 28400 | 3540 |
| 314 | 20240111 | 141900 | 10338195250 | 28650 | 28600 | 28650 | 28600 | 490 |
| 315 | 20240111 | 141800 | 10324174000 | 28600 | 28800 | 28800 | 28600 | 1232 |
| 316 | 20240111 | 141700 | 10288812850 | 28800 | 28850 | 28850 | 28750 | 2308 |
| 317 | 20240111 | 141600 | 10222342300 | 28850 | 28800 | 28850 | 28750 | 6065 |
| 318 | 20240111 | 141500 | 10047678350 | 28800 | 28750 | 28850 | 28750 | 7778 |
| 319 | 20240111 | 141400 | 9823767250 | 28700 | 28600 | 28750 | 28550 | 11428 |
| 320 | 20240111 | 141300 | 9496644200 | 28600 | 28600 | 28600 | 28550 | 688 |
| 321 | 20240111 | 141200 | 9476978100 | 28600 | 28600 | 28600 | 28550 | 1623 |
| 322 | 20240111 | 141100 | 9430572050 | 28550 | 28550 | 28600 | 28550 | 269 |
| 323 | 20240111 | 141000 | 9422886850 | 28550 | 28550 | 28550 | 28550 | 1162 |
| 324 | 20240111 | 140900 | 9389711750 | 28500 | 28550 | 28600 | 28500 | 357 |
| 325 | 20240111 | 140800 | 9379520950 | 28600 | 28550 | 28600 | 28550 | 1184 |
| 326 | 20240111 | 140700 | 9345716800 | 28550 | 28500 | 28550 | 28500 | 408 |
| 327 | 20240111 | 140600 | 9334068900 | 28550 | 28550 | 28550 | 28500 | 1298 |
| 328 | 20240111 | 140500 | 9297026100 | 28550 | 28550 | 28550 | 28500 | 1722 |
| 329 | 20240111 | 140400 | 9247896800 | 28500 | 28550 | 28600 | 28500 | 1402 |
| 330 | 20240111 | 140300 | 9207893450 | 28550 | 28550 | 28600 | 28450 | 2454 |
| 331 | 20240111 | 140200 | 9137875900 | 28550 | 28450 | 28600 | 28450 | 11161 |
| 332 | 20240111 | 140100 | 8819520050 | 28500 | 28350 | 28500 | 28350 | 7844 |
| 333 | 20240111 | 140000 | 8596552800 | 28300 | 28300 | 28350 | 28300 | 659 |
| 334 | 20240111 | 135900 | 8577899100 | 28300 | 28300 | 28300 | 28300 | 484 |
| 335 | 20240111 | 135800 | 8564201900 | 28300 | 28300 | 28300 | 28250 | 1187 |
| 336 | 20240111 | 135700 | 8530611300 | 28250 | 28250 | 28250 | 28250 | 203 |
| 337 | 20240111 | 135600 | 8524876550 | 28250 | 28300 | 28300 | 28250 | 247 |
| 338 | 20240111 | 135500 | 8517891450 | 28300 | 28300 | 28300 | 28300 | 1070 |
| 339 | 20240111 | 135400 | 8487610450 | 28350 | 28300 | 28350 | 28300 | 706 |
| 340 | 20240111 | 135300 | 8467608700 | 28300 | 28350 | 28350 | 28300 | 145 |
| 341 | 20240111 | 135200 | 8463500550 | 28350 | 28350 | 28350 | 28300 | 142 |
| 342 | 20240111 | 135100 | 8459476850 | 28350 | 28350 | 28350 | 28350 | 40 |
| 343 | 20240111 | 135000 | 8458342850 | 28350 | 28300 | 28350 | 28300 | 103 |
| 344 | 20240111 | 134900 | 8455422850 | 28300 | 28300 | 28350 | 28300 | 90 |
| 345 | 20240111 | 134800 | 8452875750 | 28300 | 28300 | 28300 | 28250 | 55 |
| 346 | 20240111 | 134700 | 8451319650 | 28300 | 28300 | 28300 | 28300 | 25 |
| 347 | 20240111 | 134600 | 8450612150 | 28300 | 28300 | 28350 | 28300 | 691 |
| 348 | 20240111 | 134500 | 8431056800 | 28350 | 28350 | 28350 | 28350 | 1 |
| 349 | 20240111 | 134400 | 8431028450 | 28300 | 28300 | 28350 | 28300 | 352 |
| 350 | 20240111 | 134300 | 8421066600 | 28350 | 28400 | 28400 | 28350 | 414 |
| 351 | 20240111 | 134200 | 8409329650 | 28300 | 28400 | 28400 | 28300 | 625 |
| 352 | 20240111 | 134100 | 8391641150 | 28400 | 28350 | 28400 | 28300 | 1176 |
| 353 | 20240111 | 134000 | 8358349600 | 28350 | 28350 | 28350 | 28350 | 541 |
| 354 | 20240111 | 133900 | 8343012250 | 28300 | 28250 | 28300 | 28250 | 90 |
| 355 | 20240111 | 133800 | 8340467250 | 28250 | 28300 | 28300 | 28250 | 389 |
| 356 | 20240111 | 133700 | 8329464400 | 28300 | 28250 | 28300 | 28250 | 655 |
| 357 | 20240111 | 133600 | 8310945250 | 28250 | 28250 | 28250 | 28250 | 81 |
| 358 | 20240111 | 133500 | 8308657000 | 28250 | 28300 | 28300 | 28250 | 618 |
| 359 | 20240111 | 133400 | 8291198250 | 28300 | 28300 | 28300 | 28300 | 2 |
| 360 | 20240111 | 133300 | 8291141650 | 28300 | 28350 | 28350 | 28300 | 746 |
| 361 | 20240111 | 133200 | 8270021700 | 28350 | 28400 | 28400 | 28350 | 1455 |
| 362 | 20240111 | 133100 | 8228772000 | 28350 | 28400 | 28400 | 28300 | 396 |
| 363 | 20240111 | 133000 | 8217540100 | 28400 | 28350 | 28400 | 28300 | 1379 |
| 364 | 20240111 | 132900 | 8178404650 | 28350 | 28350 | 28450 | 28350 | 7363 |
| 365 | 20240111 | 132800 | 7969191850 | 28350 | 28350 | 28350 | 28300 | 667 |
| 366 | 20240111 | 132700 | 7950289400 | 28300 | 28250 | 28350 | 28250 | 2160 |
| 367 | 20240111 | 132600 | 7889127300 | 28150 | 28200 | 28250 | 28150 | 1106 |
| 368 | 20240111 | 132500 | 7857906450 | 28150 | 28200 | 28200 | 28150 | 82 |
| 369 | 20240111 | 132400 | 7855594550 | 28200 | 28150 | 28200 | 28150 | 61 |
| 370 | 20240111 | 132300 | 7853874850 | 28200 | 28200 | 28200 | 28200 | 113 |
| 371 | 20240111 | 132200 | 7850688250 | 28200 | 28200 | 28250 | 28150 | 794 |
| 372 | 20240111 | 132100 | 7828297650 | 28200 | 28250 | 28250 | 28200 | 15 |
| 373 | 20240111 | 132000 | 7827874250 | 28250 | 28250 | 28250 | 28200 | 180 |
| 374 | 20240111 | 131900 | 7822789750 | 28250 | 28250 | 28250 | 28250 | 247 |
| 375 | 20240111 | 131800 | 7815812000 | 28250 | 28150 | 28250 | 28150 | 2537 |
| 376 | 20240111 | 131700 | 7744249300 | 28150 | 28150 | 28150 | 28100 | 1183 |
| 377 | 20240111 | 131600 | 7710975950 | 28150 | 28050 | 28150 | 28050 | 1199 |
| 378 | 20240111 | 131500 | 7677280500 | 28050 | 28050 | 28050 | 28050 | 0 |
| 379 | 20240111 | 131400 | 7677280500 | 28050 | 28050 | 28050 | 28050 | 6 |
| 380 | 20240111 | 131300 | 7677112200 | 28100 | 28100 | 28100 | 28100 | 25 |
| 381 | 20240111 | 131200 | 7676409700 | 28100 | 28050 | 28100 | 28050 | 182 |
| 382 | 20240111 | 131100 | 7671304050 | 28000 | 28050 | 28050 | 28000 | 37 |
| 383 | 20240111 | 131000 | 7670267950 | 28000 | 28050 | 28050 | 28000 | 111 |
| 384 | 20240111 | 130900 | 7667159750 | 28050 | 28050 | 28050 | 28050 | 337 |
| 385 | 20240111 | 130800 | 7657706900 | 28050 | 28000 | 28050 | 28000 | 252 |
| 386 | 20240111 | 130700 | 7650640900 | 28000 | 28000 | 28000 | 28000 | 462 |
| 387 | 20240111 | 130600 | 7637704900 | 28000 | 28000 | 28000 | 28000 | 769 |
| 388 | 20240111 | 130500 | 7616172900 | 28000 | 28000 | 28000 | 28000 | 24 |
| 389 | 20240111 | 130400 | 7615500900 | 28000 | 28000 | 28000 | 28000 | 5 |
| 390 | 20240111 | 130300 | 7615360900 | 28000 | 28050 | 28050 | 28000 | 50 |
| 391 | 20240111 | 130200 | 7613958450 | 28050 | 28050 | 28050 | 28050 | 593 |
| 392 | 20240111 | 130100 | 7597324800 | 28000 | 28000 | 28050 | 27950 | 1147 |
| 393 | 20240111 | 130000 | 7565209750 | 28050 | 28050 | 28050 | 28050 | 4 |
| 394 | 20240111 | 125900 | 7565097550 | 28000 | 28000 | 28000 | 28000 | 10 |
| 395 | 20240111 | 125800 | 7564817550 | 28050 | 28050 | 28050 | 28050 | 0 |
| 396 | 20240111 | 125700 | 7564817550 | 28050 | 28050 | 28050 | 28050 | 0 |
| 397 | 20240111 | 125600 | 7564817550 | 28050 | 28050 | 28050 | 28050 | 0 |
| 398 | 20240111 | 125500 | 7564817550 | 28050 | 28050 | 28050 | 28050 | 829 |
| 399 | 20240111 | 125400 | 7541564100 | 28050 | 28050 | 28050 | 28050 | 4 |
| 400 | 20240111 | 125300 | 7541451900 | 28000 | 28050 | 28050 | 28000 | 693 |
| 401 | 20240111 | 125200 | 7522013400 | 28050 | 28050 | 28050 | 28050 | 10 |
| 402 | 20240111 | 125100 | 7521732900 | 28000 | 28000 | 28000 | 28000 | 2 |
| 403 | 20240111 | 125000 | 7521676900 | 28050 | 28050 | 28050 | 28050 | 5 |
| 404 | 20240111 | 124900 | 7521536650 | 28050 | 28000 | 28050 | 28000 | 58 |
| 405 | 20240111 | 124800 | 7519912500 | 28000 | 28000 | 28000 | 27950 | 386 |
| 406 | 20240111 | 124700 | 7509122400 | 28000 | 28000 | 28000 | 28000 | 62 |
| 407 | 20240111 | 124600 | 7507386400 | 28000 | 28000 | 28050 | 28000 | 182 |
| 408 | 20240111 | 124500 | 7502290200 | 28000 | 28000 | 28000 | 28000 | 5 |
| 409 | 20240111 | 124400 | 7502150200 | 28000 | 28050 | 28050 | 27950 | 49 |
| 410 | 20240111 | 124300 | 7500777000 | 27950 | 27950 | 27950 | 27950 | 0 |
| 411 | 20240111 | 124200 | 7500777000 | 27950 | 27950 | 27950 | 27950 | 287 |
| 412 | 20240111 | 124100 | 7492755350 | 28050 | 28050 | 28050 | 28050 | 20 |
| 413 | 20240111 | 124000 | 7492194350 | 28050 | 28000 | 28050 | 27900 | 698 |
| 414 | 20240111 | 123900 | 7472704900 | 28000 | 27950 | 28050 | 27950 | 2625 |
| 415 | 20240111 | 123800 | 7399264250 | 27950 | 27950 | 28000 | 27950 | 137 |
| 416 | 20240111 | 123700 | 7395432250 | 28000 | 28000 | 28000 | 28000 | 1 |
| 417 | 20240111 | 123600 | 7395404250 | 28000 | 28000 | 28000 | 27950 | 102 |
| 418 | 20240111 | 123500 | 7392549250 | 28000 | 28000 | 28000 | 28000 | 201 |
| 419 | 20240111 | 123400 | 7386921250 | 28000 | 27950 | 28000 | 27950 | 214 |
| 420 | 20240111 | 123300 | 7380939700 | 27950 | 27950 | 27950 | 27950 | 367 |
| 421 | 20240111 | 123200 | 7370682050 | 27950 | 27950 | 27950 | 27950 | 1 |
| 422 | 20240111 | 123100 | 7370654100 | 27950 | 27950 | 27950 | 27950 | 12 |
| 423 | 20240111 | 123000 | 7370318700 | 27950 | 27950 | 27950 | 27950 | 52 |
| 424 | 20240111 | 122900 | 7368865300 | 27950 | 27950 | 27950 | 27900 | 273 |
| 425 | 20240111 | 122800 | 7361242450 | 27900 | 27950 | 27950 | 27900 | 211 |
| 426 | 20240111 | 122700 | 7355355000 | 27950 | 27950 | 27950 | 27950 | 102 |
| 427 | 20240111 | 122600 | 7352504100 | 27850 | 27850 | 28000 | 27850 | 17 |
| 428 | 20240111 | 122500 | 7352030500 | 27850 | 27850 | 27950 | 27850 | 1589 |
| 429 | 20240111 | 122400 | 7307705650 | 27850 | 27950 | 27950 | 27850 | 1793 |
| 430 | 20240111 | 122300 | 7257682800 | 27950 | 27950 | 27950 | 27950 | 377 |
| 431 | 20240111 | 122200 | 7247145650 | 27950 | 27950 | 27950 | 27950 | 225 |
| 432 | 20240111 | 122100 | 7240856900 | 27950 | 27950 | 27950 | 27950 | 59 |
| 433 | 20240111 | 122000 | 7239207850 | 27950 | 27950 | 27950 | 27950 | 42 |
| 434 | 20240111 | 121900 | 7238033950 | 27950 | 27950 | 27950 | 27950 | 300 |
| 435 | 20240111 | 121800 | 7229648950 | 28000 | 28000 | 28000 | 27950 | 68 |
| 436 | 20240111 | 121700 | 7227745050 | 28000 | 28000 | 28000 | 28000 | 693 |
| 437 | 20240111 | 121600 | 7208341050 | 27950 | 27950 | 27950 | 27950 | 2 |
| 438 | 20240111 | 121500 | 7208285150 | 27950 | 27950 | 27950 | 27950 | 107 |
| 439 | 20240111 | 121400 | 7205294500 | 27900 | 27950 | 27950 | 27900 | 9 |
| 440 | 20240111 | 121300 | 7205043300 | 27950 | 27950 | 27950 | 27950 | 51 |
| 441 | 20240111 | 121200 | 7203617850 | 28000 | 28000 | 28000 | 28000 | 220 |
| 442 | 20240111 | 121100 | 7197457850 | 27950 | 28000 | 28000 | 27950 | 16 |
| 443 | 20240111 | 121000 | 7197010400 | 28000 | 28000 | 28000 | 28000 | 29 |
| 444 | 20240111 | 120900 | 7196198400 | 28000 | 28000 | 28000 | 28000 | 1 |
| 445 | 20240111 | 120800 | 7196170400 | 27900 | 27900 | 27900 | 27900 | 204 |
| 446 | 20240111 | 120700 | 7190478800 | 27900 | 27900 | 28050 | 27900 | 1013 |
| 447 | 20240111 | 120600 | 7162115850 | 28000 | 27950 | 28000 | 27950 | 2072 |
| 448 | 20240111 | 120500 | 7104103450 | 27950 | 27950 | 27950 | 27950 | 64 |
| 449 | 20240111 | 120400 | 7102314650 | 27950 | 27950 | 27950 | 27950 | 1 |
| 450 | 20240111 | 120300 | 7102286700 | 27900 | 27850 | 27900 | 27850 | 338 |
| 451 | 20240111 | 120200 | 7092866500 | 27900 | 27900 | 27900 | 27900 | 173 |
| 452 | 20240111 | 120100 | 7088039800 | 27950 | 27950 | 27950 | 27950 | 24 |
| 453 | 20240111 | 120000 | 7087369000 | 27950 | 27900 | 27950 | 27850 | 706 |
| 454 | 20240111 | 115900 | 7067705850 | 27850 | 27900 | 27900 | 27850 | 448 |
| 455 | 20240111 | 115800 | 7055220150 | 27900 | 27900 | 27950 | 27900 | 2377 |
| 456 | 20240111 | 115700 | 6988896500 | 28000 | 28000 | 28000 | 28000 | 5 |
| 457 | 20240111 | 115600 | 6988756500 | 28000 | 28000 | 28000 | 27900 | 145 |
| 458 | 20240111 | 115500 | 6984706500 | 28000 | 27950 | 28000 | 27900 | 3 |
| 459 | 20240111 | 115400 | 6984622650 | 27950 | 27950 | 28000 | 27950 | 67 |
| 460 | 20240111 | 115300 | 6982749900 | 27950 | 27950 | 27950 | 27900 | 2297 |
| 461 | 20240111 | 115200 | 6918560850 | 28000 | 28050 | 28050 | 28000 | 662 |
| 462 | 20240111 | 115100 | 6900024750 | 28050 | 28050 | 28050 | 28050 | 1 |
| 463 | 20240111 | 115000 | 6899996700 | 28050 | 28050 | 28050 | 28050 | 93 |
| 464 | 20240111 | 114900 | 6897388050 | 28050 | 28050 | 28050 | 28050 | 25 |
| 465 | 20240111 | 114800 | 6896686800 | 28050 | 28000 | 28050 | 28000 | 197 |
| 466 | 20240111 | 114700 | 6891164950 | 28050 | 28050 | 28050 | 28050 | 10 |
| 467 | 20240111 | 114600 | 6890884450 | 28000 | 28100 | 28100 | 28000 | 557 |
| 468 | 20240111 | 114500 | 6875288250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 469 | 20240111 | 114400 | 6875288250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 470 | 20240111 | 114300 | 6875288250 | 28000 | 28000 | 28000 | 28000 | 2 |
| 471 | 20240111 | 114200 | 6875232250 | 28050 | 28050 | 28100 | 28000 | 116 |
| 472 | 20240111 | 114100 | 6871978900 | 28050 | 28050 | 28050 | 28050 | 210 |
| 473 | 20240111 | 114000 | 6866088400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 474 | 20240111 | 113900 | 6866088400 | 28050 | 28000 | 28050 | 28000 | 60 |
| 475 | 20240111 | 113800 | 6864406150 | 28000 | 28050 | 28100 | 28000 | 2615 |
| 476 | 20240111 | 113700 | 6791055650 | 28100 | 28100 | 28100 | 28100 | 1 |
| 477 | 20240111 | 113600 | 6791027550 | 28050 | 28100 | 28100 | 28050 | 866 |
| 478 | 20240111 | 113500 | 6766694450 | 28050 | 28050 | 28050 | 28050 | 300 |
| 479 | 20240111 | 113400 | 6758279450 | 28050 | 28050 | 28050 | 28050 | 616 |
| 480 | 20240111 | 113300 | 6741000650 | 28050 | 28050 | 28050 | 28050 | 0 |
| 481 | 20240111 | 113200 | 6741000650 | 28050 | 28000 | 28050 | 28000 | 587 |
| 482 | 20240111 | 113100 | 6724564600 | 28000 | 28000 | 28000 | 28000 | 53 |
| 483 | 20240111 | 113000 | 6723080600 | 28000 | 28000 | 28000 | 28000 | 394 |
| 484 | 20240111 | 112900 | 6712048600 | 28000 | 28000 | 28000 | 28000 | 1 |
| 485 | 20240111 | 112800 | 6712020600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 486 | 20240111 | 112700 | 6712020600 | 28000 | 27950 | 28000 | 27950 | 9 |
| 487 | 20240111 | 112600 | 6711769000 | 28000 | 28000 | 28000 | 28000 | 4 |
| 488 | 20240111 | 112500 | 6711657000 | 28000 | 28000 | 28050 | 28000 | 135 |
| 489 | 20240111 | 112400 | 6707876950 | 28000 | 28000 | 28000 | 28000 | 361 |
| 490 | 20240111 | 112300 | 6697768950 | 28000 | 28000 | 28000 | 28000 | 180 |
| 491 | 20240111 | 112200 | 6692728950 | 28000 | 28000 | 28000 | 27950 | 8 |
| 492 | 20240111 | 112100 | 6692505200 | 28000 | 28000 | 28000 | 27950 | 891 |
| 493 | 20240111 | 112000 | 6667582200 | 28000 | 28000 | 28000 | 28000 | 3 |
| 494 | 20240111 | 111900 | 6667498200 | 28000 | 28000 | 28000 | 28000 | 45 |
| 495 | 20240111 | 111800 | 6666238200 | 28000 | 27950 | 28000 | 27950 | 148 |
| 496 | 20240111 | 111700 | 6662100450 | 27950 | 27950 | 27950 | 27950 | 54 |
| 497 | 20240111 | 111600 | 6660591150 | 28000 | 28000 | 28000 | 28000 | 59 |
| 498 | 20240111 | 111500 | 6658939150 | 28000 | 28000 | 28000 | 28000 | 90 |
| 499 | 20240111 | 111400 | 6656419150 | 28000 | 28000 | 28000 | 28000 | 67 |
| 500 | 20240111 | 111300 | 6654543150 | 28000 | 27950 | 28000 | 27950 | 113 |
| 501 | 20240111 | 111200 | 6651382250 | 28000 | 27950 | 28000 | 27950 | 193 |
| 502 | 20240111 | 111100 | 6645980350 | 28000 | 28050 | 28050 | 28000 | 3786 |
| 503 | 20240111 | 111000 | 6539929450 | 28050 | 28050 | 28050 | 28050 | 93 |
| 504 | 20240111 | 110900 | 6537320800 | 28050 | 28050 | 28050 | 28050 | 32 |
| 505 | 20240111 | 110800 | 6536423200 | 28050 | 28100 | 28100 | 28050 | 673 |
| 506 | 20240111 | 110700 | 6517545300 | 28050 | 28100 | 28100 | 28050 | 15 |
| 507 | 20240111 | 110600 | 6517124000 | 28100 | 28100 | 28100 | 28100 | 10 |
| 508 | 20240111 | 110500 | 6516843000 | 28100 | 28100 | 28100 | 28050 | 3 |
| 509 | 20240111 | 110400 | 6516758750 | 28100 | 28050 | 28100 | 28050 | 60 |
| 510 | 20240111 | 110300 | 6515075550 | 28050 | 28000 | 28050 | 28000 | 878 |
| 511 | 20240111 | 110200 | 6490455000 | 28000 | 27950 | 28000 | 27950 | 277 |
| 512 | 20240111 | 110100 | 6482701600 | 27950 | 28050 | 28050 | 27950 | 1338 |
| 513 | 20240111 | 110000 | 6445286450 | 28000 | 27950 | 28000 | 27950 | 673 |
| 514 | 20240111 | 105900 | 6426442500 | 27950 | 27950 | 27950 | 27950 | 103 |
| 515 | 20240111 | 105800 | 6423563650 | 27950 | 27950 | 27950 | 27950 | 24 |
| 516 | 20240111 | 105700 | 6422892850 | 27950 | 28000 | 28000 | 27950 | 18 |
| 517 | 20240111 | 105600 | 6422389550 | 28000 | 27950 | 28000 | 27950 | 15 |
| 518 | 20240111 | 105500 | 6421970250 | 27950 | 28000 | 28000 | 27950 | 582 |
| 519 | 20240111 | 105400 | 6405698300 | 27950 | 27950 | 27950 | 27950 | 194 |
| 520 | 20240111 | 105300 | 6400276000 | 27950 | 27900 | 27950 | 27900 | 299 |
| 521 | 20240111 | 105200 | 6391920650 | 27900 | 27950 | 27950 | 27900 | 453 |
| 522 | 20240111 | 105100 | 6379269150 | 27900 | 27950 | 27950 | 27900 | 616 |
| 523 | 20240111 | 105000 | 6362077750 | 28000 | 27950 | 28000 | 27900 | 125 |
| 524 | 20240111 | 104900 | 6358579100 | 27950 | 27950 | 27950 | 27900 | 342 |
| 525 | 20240111 | 104800 | 6349031950 | 27950 | 27950 | 27950 | 27900 | 80 |
| 526 | 20240111 | 104700 | 6346796100 | 27950 | 27950 | 27950 | 27950 | 702 |
| 527 | 20240111 | 104600 | 6327175200 | 27950 | 28000 | 28000 | 27950 | 44 |
| 528 | 20240111 | 104500 | 6325943500 | 27950 | 27900 | 28000 | 27900 | 174 |
| 529 | 20240111 | 104400 | 6321076700 | 27950 | 27900 | 27950 | 27900 | 296 |
| 530 | 20240111 | 104300 | 6312817800 | 27900 | 27950 | 27950 | 27900 | 543 |
| 531 | 20240111 | 104200 | 6297656150 | 27900 | 27900 | 27900 | 27900 | 137 |
| 532 | 20240111 | 104100 | 6293833850 | 27900 | 28000 | 28000 | 27900 | 246 |
| 533 | 20240111 | 104000 | 6286961750 | 27900 | 27950 | 28000 | 27900 | 380 |
| 534 | 20240111 | 103900 | 6276340700 | 27950 | 27900 | 27950 | 27900 | 488 |
| 535 | 20240111 | 103800 | 6262721550 | 27900 | 27950 | 27950 | 27900 | 2502 |
| 536 | 20240111 | 103700 | 6192839150 | 27950 | 28000 | 28000 | 27950 | 2214 |
| 537 | 20240111 | 103600 | 6130867700 | 28050 | 28050 | 28100 | 28000 | 1195 |
| 538 | 20240111 | 103500 | 6097400550 | 28100 | 28050 | 28100 | 28050 | 2809 |
| 539 | 20240111 | 103400 | 6018607850 | 28150 | 28100 | 28150 | 28100 | 2022 |
| 540 | 20240111 | 103300 | 5961788450 | 28100 | 28100 | 28100 | 28100 | 649 |
| 541 | 20240111 | 103200 | 5943551550 | 28150 | 28150 | 28150 | 28150 | 22 |
| 542 | 20240111 | 103100 | 5942932250 | 28150 | 28100 | 28150 | 28100 | 225 |
| 543 | 20240111 | 103000 | 5936608200 | 28100 | 28150 | 28150 | 28100 | 130 |
| 544 | 20240111 | 102900 | 5932954950 | 28100 | 28150 | 28150 | 28100 | 1047 |
| 545 | 20240111 | 102800 | 5903534000 | 28150 | 28100 | 28150 | 28100 | 182 |
| 546 | 20240111 | 102700 | 5898419600 | 28100 | 28150 | 28150 | 28100 | 569 |
| 547 | 20240111 | 102600 | 5882426650 | 28200 | 28200 | 28200 | 28150 | 209 |
| 548 | 20240111 | 102500 | 5876541100 | 28150 | 28150 | 28200 | 28100 | 448 |
| 549 | 20240111 | 102400 | 5863925800 | 28150 | 28150 | 28150 | 28150 | 434 |
| 550 | 20240111 | 102300 | 5851708700 | 28150 | 28150 | 28200 | 28150 | 331 |
| 551 | 20240111 | 102200 | 5842390600 | 28150 | 28150 | 28150 | 28150 | 224 |
| 552 | 20240111 | 102100 | 5836085000 | 28150 | 28150 | 28150 | 28150 | 191 |
| 553 | 20240111 | 102000 | 5830708350 | 28150 | 28100 | 28150 | 28100 | 361 |
| 554 | 20240111 | 101900 | 5820547200 | 28150 | 28150 | 28150 | 28100 | 650 |
| 555 | 20240111 | 101800 | 5802255200 | 28150 | 28150 | 28150 | 28150 | 40 |
| 556 | 20240111 | 101700 | 5801129200 | 28150 | 28150 | 28150 | 28150 | 104 |
| 557 | 20240111 | 101600 | 5798201600 | 28200 | 28200 | 28200 | 28200 | 3 |
| 558 | 20240111 | 101500 | 5798117000 | 28200 | 28150 | 28200 | 28150 | 760 |
| 559 | 20240111 | 101400 | 5776722100 | 28150 | 28100 | 28150 | 28100 | 415 |
| 560 | 20240111 | 101300 | 5765056850 | 28150 | 28150 | 28200 | 28100 | 317 |
| 561 | 20240111 | 101200 | 5756138050 | 28150 | 28150 | 28200 | 28150 | 2914 |
| 562 | 20240111 | 101100 | 5674108000 | 28150 | 28200 | 28200 | 28150 | 134 |
| 563 | 20240111 | 101000 | 5670334300 | 28200 | 28200 | 28250 | 28150 | 5215 |
| 564 | 20240111 | 100900 | 5523479550 | 28200 | 28250 | 28250 | 28200 | 196 |
| 565 | 20240111 | 100800 | 5517948550 | 28250 | 28250 | 28250 | 28250 | 401 |
| 566 | 20240111 | 100700 | 5506620300 | 28200 | 28250 | 28250 | 28200 | 175 |
| 567 | 20240111 | 100600 | 5501680250 | 28200 | 28250 | 28250 | 28200 | 96 |
| 568 | 20240111 | 100500 | 5498970350 | 28250 | 28250 | 28300 | 28250 | 869 |
| 569 | 20240111 | 100400 | 5474420800 | 28250 | 28300 | 28300 | 28250 | 489 |
| 570 | 20240111 | 100300 | 5460591650 | 28300 | 28300 | 28300 | 28300 | 244 |
| 571 | 20240111 | 100200 | 5453686450 | 28350 | 28300 | 28350 | 28300 | 986 |
| 572 | 20240111 | 100100 | 5425782600 | 28300 | 28250 | 28300 | 28250 | 114 |
| 573 | 20240111 | 100000 | 5422561000 | 28300 | 28300 | 28300 | 28250 | 270 |
| 574 | 20240111 | 095900 | 5414921900 | 28300 | 28300 | 28350 | 28250 | 2074 |
| 575 | 20240111 | 095800 | 5356220800 | 28300 | 28300 | 28300 | 28300 | 10 |
| 576 | 20240111 | 095700 | 5355937800 | 28300 | 28200 | 28300 | 28200 | 22 |
| 577 | 20240111 | 095600 | 5355316400 | 28300 | 28150 | 28300 | 28150 | 1525 |
| 578 | 20240111 | 095500 | 5312263850 | 28150 | 28250 | 28250 | 28150 | 1065 |
| 579 | 20240111 | 095400 | 5282222800 | 28300 | 28300 | 28300 | 28250 | 252 |
| 580 | 20240111 | 095300 | 5275098200 | 28250 | 28100 | 28300 | 28100 | 3530 |
| 581 | 20240111 | 095200 | 5175709550 | 28100 | 28150 | 28200 | 28100 | 221 |
| 582 | 20240111 | 095100 | 5169491450 | 28150 | 28300 | 28350 | 28150 | 3050 |
| 583 | 20240111 | 095000 | 5083410200 | 28300 | 28350 | 28350 | 28300 | 261 |
| 584 | 20240111 | 094900 | 5076023800 | 28300 | 28200 | 28400 | 28200 | 4941 |
| 585 | 20240111 | 094800 | 4936166700 | 28150 | 28200 | 28300 | 28150 | 2099 |
| 586 | 20240111 | 094700 | 4876993100 | 28250 | 28250 | 28300 | 28250 | 1507 |
| 587 | 20240111 | 094600 | 4834413550 | 28300 | 28250 | 28300 | 28200 | 1384 |
| 588 | 20240111 | 094500 | 4795293400 | 28250 | 28250 | 28250 | 28200 | 564 |
| 589 | 20240111 | 094400 | 4779360950 | 28250 | 28250 | 28250 | 28200 | 349 |
| 590 | 20240111 | 094300 | 4769517600 | 28250 | 28200 | 28300 | 28200 | 1361 |
| 591 | 20240111 | 094200 | 4731079900 | 28050 | 28150 | 28200 | 28050 | 5112 |
| 592 | 20240111 | 094100 | 4587117500 | 28200 | 28250 | 28250 | 28150 | 1556 |
| 593 | 20240111 | 094000 | 4543241000 | 28250 | 28250 | 28300 | 28200 | 2702 |
| 594 | 20240111 | 093900 | 4466833600 | 28300 | 28050 | 28300 | 28000 | 3910 |
| 595 | 20240111 | 093800 | 4356670200 | 28000 | 28050 | 28150 | 28000 | 1041 |
| 596 | 20240111 | 093700 | 4327490850 | 28050 | 28100 | 28150 | 28050 | 1198 |
| 597 | 20240111 | 093600 | 4293878350 | 28100 | 28100 | 28100 | 28000 | 590 |
| 598 | 20240111 | 093500 | 4277322100 | 28050 | 28050 | 28100 | 28000 | 723 |
| 599 | 20240111 | 093400 | 4257054700 | 28050 | 28100 | 28100 | 28000 | 1755 |
| 600 | 20240111 | 093300 | 4207778200 | 28150 | 28250 | 28250 | 28150 | 4942 |
| 601 | 20240111 | 093200 | 4068421700 | 28250 | 28200 | 28250 | 28200 | 858 |
| 602 | 20240111 | 093100 | 4044198450 | 28200 | 28150 | 28200 | 28150 | 1184 |
| 603 | 20240111 | 093000 | 4010816200 | 28100 | 28100 | 28200 | 28100 | 927 |
| 604 | 20240111 | 092900 | 3984732300 | 28100 | 28150 | 28200 | 28100 | 936 |
| 605 | 20240111 | 092800 | 3958414350 | 28150 | 28150 | 28200 | 28150 | 756 |
| 606 | 20240111 | 092700 | 3937129400 | 28150 | 28200 | 28300 | 28150 | 1929 |
| 607 | 20240111 | 092600 | 3882718650 | 28200 | 28300 | 28400 | 28200 | 2074 |
| 608 | 20240111 | 092500 | 3824007700 | 28350 | 28450 | 28600 | 28250 | 20359 |
| 609 | 20240111 | 092400 | 3243459900 | 28450 | 28250 | 28500 | 28200 | 8171 |
| 610 | 20240111 | 092300 | 3011603000 | 28300 | 28150 | 28300 | 28150 | 4155 |
| 611 | 20240111 | 092200 | 2894366400 | 28150 | 28150 | 28200 | 28100 | 3293 |
| 612 | 20240111 | 092100 | 2801678250 | 28150 | 28050 | 28150 | 28050 | 1535 |
| 613 | 20240111 | 092000 | 2758484500 | 28050 | 28150 | 28150 | 28050 | 3514 |
| 614 | 20240111 | 091900 | 2659735450 | 28100 | 28150 | 28150 | 28050 | 1691 |
| 615 | 20240111 | 091800 | 2612202200 | 28150 | 28250 | 28250 | 28100 | 3921 |
| 616 | 20240111 | 091700 | 2501760400 | 28250 | 28250 | 28300 | 28200 | 3888 |
| 617 | 20240111 | 091600 | 2391958450 | 28300 | 28200 | 28350 | 28150 | 8904 |
| 618 | 20240111 | 091500 | 2140525750 | 28150 | 27950 | 28150 | 27950 | 2705 |
| 619 | 20240111 | 091400 | 2064671850 | 27950 | 28000 | 28000 | 27900 | 202 |
| 620 | 20240111 | 091300 | 2059033900 | 27800 | 27950 | 28000 | 27800 | 2867 |
| 621 | 20240111 | 091200 | 1979092300 | 27950 | 27900 | 28000 | 27850 | 2323 |
| 622 | 20240111 | 091100 | 1914254000 | 27900 | 27950 | 27950 | 27850 | 1229 |
| 623 | 20240111 | 091000 | 1879965750 | 27950 | 27850 | 27950 | 27850 | 658 |
| 624 | 20240111 | 090900 | 1861606100 | 27850 | 27850 | 27950 | 27850 | 1201 |
| 625 | 20240111 | 090800 | 1828130350 | 27900 | 27800 | 27950 | 27800 | 1965 |
| 626 | 20240111 | 090700 | 1773397350 | 27800 | 27950 | 28000 | 27800 | 3117 |
| 627 | 20240111 | 090600 | 1686348000 | 27950 | 28250 | 28250 | 27950 | 8144 |
| 628 | 20240111 | 090500 | 1457812800 | 28250 | 28250 | 28400 | 28200 | 11473 |
| 629 | 20240111 | 090400 | 1133208200 | 28150 | 28100 | 28250 | 28100 | 6893 |
| 630 | 20240111 | 090300 | 938923400 | 28100 | 28050 | 28150 | 28000 | 2471 |
| 631 | 20240111 | 090200 | 869650550 | 28000 | 27800 | 28050 | 27750 | 6392 |
| 632 | 20240111 | 090100 | 691182950 | 27850 | 28000 | 28000 | 27850 | 7435 |
| 633 | 20240111 | 090000 | 483549450 | 28000 | 28100 | 28150 | 27900 | 15484 |