33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240111 | 192100 | 4840240350 | 40750 | 40750 | 40750 | 40750 | 2986 |
| 3 | 20240111 | 192000 | 4840240350 | 40750 | 40750 | 40750 | 40750 | 0 |
| 4 | 20240111 | 191900 | 4840240350 | 40750 | 40750 | 40750 | 40750 | 0 |
| 5 | 20240111 | 191800 | 4840240350 | 40750 | 40750 | 40750 | 40750 | 0 |
| 6 | 20240111 | 191700 | 4840240350 | 40750 | 40750 | 40750 | 40750 | 0 |
| 7 | 20240111 | 191600 | 4840240350 | 40750 | 40750 | 40750 | 40750 | 0 |
| 8 | 20240111 | 191500 | 4840240350 | 40750 | 40750 | 40750 | 40750 | 0 |
| 9 | 20240111 | 191400 | 4840240350 | 40750 | 40750 | 40750 | 40750 | 0 |
| 10 | 20240111 | 191300 | 4840240350 | 40750 | 40750 | 40750 | 40750 | 0 |
| 11 | 20240111 | 191200 | 4840240350 | 40750 | 40750 | 40750 | 40750 | 0 |
| 12 | 20240111 | 191100 | 4840240350 | 40750 | 40750 | 40750 | 40750 | 0 |
| 13 | 20240111 | 191000 | 4840240350 | 40750 | 40750 | 40750 | 40750 | 0 |
| 14 | 20240111 | 190900 | 4840240350 | 40750 | 40750 | 40750 | 40750 | 0 |
| 15 | 20240111 | 190800 | 4840240350 | 40750 | 40750 | 40750 | 40750 | 0 |
| 16 | 20240111 | 190700 | 4840240350 | 40750 | 40750 | 40750 | 40750 | 0 |
| 17 | 20240111 | 190600 | 4840240350 | 40750 | 40750 | 40750 | 40750 | 0 |
| 18 | 20240111 | 190500 | 4840240350 | 40750 | 40750 | 40750 | 40750 | 0 |
| 19 | 20240111 | 190400 | 4840240350 | 40750 | 40750 | 40750 | 40750 | 0 |
| 20 | 20240111 | 190300 | 4840240350 | 40750 | 40750 | 40750 | 40750 | 0 |
| 21 | 20240111 | 190200 | 4840240350 | 40750 | 40750 | 40750 | 40750 | 0 |
| 22 | 20240111 | 190100 | 4840240350 | 40750 | 40750 | 40750 | 40750 | 0 |
| 23 | 20240111 | 190000 | 4840240350 | 40750 | 40750 | 40750 | 40750 | 0 |
| 24 | 20240111 | 185900 | 4840240350 | 40750 | 40750 | 40750 | 40750 | 0 |
| 25 | 20240111 | 185800 | 4840240350 | 40750 | 40750 | 40750 | 40750 | 0 |
| 26 | 20240111 | 185700 | 4840240350 | 40750 | 40750 | 40750 | 40750 | 0 |
| 27 | 20240111 | 185600 | 4840240350 | 40750 | 40750 | 40750 | 40750 | 0 |
| 28 | 20240111 | 185500 | 4840240350 | 40750 | 40750 | 40750 | 40750 | 0 |
| 29 | 20240111 | 185400 | 4840240350 | 40750 | 40750 | 40750 | 40750 | 0 |
| 30 | 20240111 | 185300 | 4840240350 | 40750 | 40750 | 40750 | 40750 | 0 |
| 31 | 20240111 | 185200 | 4840240350 | 40750 | 40750 | 40750 | 40750 | 0 |
| 32 | 20240111 | 185100 | 4840240350 | 40750 | 40750 | 40750 | 40750 | 2986 |
| 33 | 20240111 | 185000 | 4840240350 | 40750 | 40750 | 40750 | 40750 | 0 |
| 34 | 20240111 | 184900 | 4840240350 | 40750 | 40750 | 40750 | 40750 | 0 |
| 35 | 20240111 | 184800 | 4840240350 | 40750 | 40750 | 40750 | 40750 | 0 |
| 36 | 20240111 | 184700 | 4840240350 | 40750 | 40750 | 40750 | 40750 | 0 |
| 37 | 20240111 | 184600 | 4840240350 | 40750 | 40750 | 40750 | 40750 | 0 |
| 38 | 20240111 | 184500 | 4840240350 | 40750 | 40750 | 40750 | 40750 | 0 |
| 39 | 20240111 | 184400 | 4840240350 | 40750 | 40750 | 40750 | 40750 | 0 |
| 40 | 20240111 | 184300 | 4840240350 | 40750 | 40750 | 40750 | 40750 | 0 |
| 41 | 20240111 | 184200 | 4840240350 | 40750 | 40750 | 40750 | 40750 | 0 |
| 42 | 20240111 | 184100 | 4840240350 | 40750 | 40750 | 40750 | 40750 | 0 |
| 43 | 20240111 | 184000 | 4840240350 | 40750 | 40750 | 40750 | 40750 | 0 |
| 44 | 20240111 | 183900 | 4840240350 | 40750 | 40750 | 40750 | 40750 | 0 |
| 45 | 20240111 | 183800 | 4840240350 | 40750 | 40750 | 40750 | 40750 | 0 |
| 46 | 20240111 | 183700 | 4840240350 | 40750 | 40750 | 40750 | 40750 | 0 |
| 47 | 20240111 | 183600 | 4840240350 | 40750 | 40750 | 40750 | 40750 | 0 |
| 48 | 20240111 | 183500 | 4840240350 | 40750 | 40750 | 40750 | 40750 | 0 |
| 49 | 20240111 | 183400 | 4840240350 | 40750 | 40750 | 40750 | 40750 | 0 |
| 50 | 20240111 | 183300 | 4840240350 | 40750 | 40750 | 40750 | 40750 | 0 |
| 51 | 20240111 | 183200 | 4840240350 | 40750 | 40750 | 40750 | 40750 | 0 |
| 52 | 20240111 | 183100 | 4840240350 | 40750 | 40750 | 40750 | 40750 | 0 |
| 53 | 20240111 | 183000 | 4840240350 | 40750 | 40750 | 40750 | 40750 | 0 |
| 54 | 20240111 | 182900 | 4840240350 | 40750 | 40750 | 40750 | 40750 | 0 |
| 55 | 20240111 | 182800 | 4840240350 | 40750 | 40750 | 40750 | 40750 | 0 |
| 56 | 20240111 | 182700 | 4840240350 | 40750 | 40750 | 40750 | 40750 | 0 |
| 57 | 20240111 | 182600 | 4840240350 | 40750 | 40750 | 40750 | 40750 | 0 |
| 58 | 20240111 | 182500 | 4840240350 | 40750 | 40750 | 40750 | 40750 | 0 |
| 59 | 20240111 | 182400 | 4840240350 | 40750 | 40750 | 40750 | 40750 | 0 |
| 60 | 20240111 | 182300 | 4840240350 | 40750 | 40750 | 40750 | 40750 | 0 |
| 61 | 20240111 | 182200 | 4840240350 | 40750 | 40750 | 40750 | 40750 | 0 |
| 62 | 20240111 | 182100 | 4840240350 | 40750 | 40750 | 40750 | 40750 | 2986 |
| 63 | 20240111 | 182000 | 4840240350 | 40750 | 40750 | 40750 | 40750 | 0 |
| 64 | 20240111 | 181900 | 4840240350 | 40750 | 40750 | 40750 | 40750 | 0 |
| 65 | 20240111 | 181800 | 4840240350 | 40750 | 40750 | 40750 | 40750 | 0 |
| 66 | 20240111 | 181700 | 4840240350 | 40750 | 40750 | 40750 | 40750 | 0 |
| 67 | 20240111 | 181600 | 4840240350 | 40750 | 40750 | 40750 | 40750 | 0 |
| 68 | 20240111 | 181500 | 4840240350 | 40750 | 40750 | 40750 | 40750 | 0 |
| 69 | 20240111 | 181400 | 4840240350 | 40750 | 40750 | 40750 | 40750 | 0 |
| 70 | 20240111 | 181300 | 4840240350 | 40750 | 40750 | 40750 | 40750 | 0 |
| 71 | 20240111 | 181200 | 4840240350 | 40750 | 40750 | 40750 | 40750 | 0 |
| 72 | 20240111 | 181100 | 4840240350 | 40750 | 40750 | 40750 | 40750 | 0 |
| 73 | 20240111 | 181000 | 4840240350 | 40750 | 40750 | 40750 | 40750 | 0 |
| 74 | 20240111 | 180900 | 4840240350 | 40750 | 40750 | 40750 | 40750 | 0 |
| 75 | 20240111 | 180800 | 4840240350 | 40750 | 40750 | 40750 | 40750 | 0 |
| 76 | 20240111 | 180700 | 4840240350 | 40750 | 40750 | 40750 | 40750 | 0 |
| 77 | 20240111 | 180600 | 4840240350 | 40750 | 40750 | 40750 | 40750 | 0 |
| 78 | 20240111 | 180500 | 4840240350 | 40750 | 40750 | 40750 | 40750 | 0 |
| 79 | 20240111 | 180400 | 4840240350 | 40750 | 40750 | 40750 | 40750 | 0 |
| 80 | 20240111 | 180300 | 4840240350 | 40750 | 40750 | 40750 | 40750 | 0 |
| 81 | 20240111 | 180200 | 4840240350 | 40750 | 40750 | 40750 | 40750 | 0 |
| 82 | 20240111 | 180100 | 4840240350 | 40750 | 40750 | 40750 | 40750 | 0 |
| 83 | 20240111 | 180000 | 4840240350 | 40750 | 40750 | 40750 | 40750 | 0 |
| 84 | 20240111 | 175900 | 4840240350 | 40750 | 40750 | 40750 | 40750 | 0 |
| 85 | 20240111 | 175800 | 4840240350 | 40750 | 40750 | 40750 | 40750 | 0 |
| 86 | 20240111 | 175700 | 4840240350 | 40750 | 40750 | 40750 | 40750 | 0 |
| 87 | 20240111 | 175600 | 4840240350 | 40750 | 40750 | 40750 | 40750 | 0 |
| 88 | 20240111 | 175500 | 4840240350 | 40750 | 40750 | 40750 | 40750 | 0 |
| 89 | 20240111 | 175400 | 4840240350 | 40750 | 40750 | 40750 | 40750 | 0 |
| 90 | 20240111 | 175300 | 4840240350 | 40750 | 40750 | 40750 | 40750 | 0 |
| 91 | 20240111 | 175200 | 4840240350 | 40750 | 40750 | 40750 | 40750 | 0 |
| 92 | 20240111 | 175100 | 4840240350 | 40750 | 40750 | 40750 | 40750 | 2986 |
| 93 | 20240111 | 175000 | 4840240350 | 40750 | 40750 | 40750 | 40750 | 0 |
| 94 | 20240111 | 174900 | 4840240350 | 40750 | 40750 | 40750 | 40750 | 0 |
| 95 | 20240111 | 174800 | 4840240350 | 40750 | 40750 | 40750 | 40750 | 0 |
| 96 | 20240111 | 174700 | 4840240350 | 40750 | 40750 | 40750 | 40750 | 0 |
| 97 | 20240111 | 174600 | 4840240350 | 40750 | 40750 | 40750 | 40750 | 0 |
| 98 | 20240111 | 174500 | 4840240350 | 40750 | 40750 | 40750 | 40750 | 0 |
| 99 | 20240111 | 174400 | 4840240350 | 40750 | 40750 | 40750 | 40750 | 0 |
| 100 | 20240111 | 174300 | 4840240350 | 40750 | 40750 | 40750 | 40750 | 0 |
| 101 | 20240111 | 174200 | 4840240350 | 40750 | 40750 | 40750 | 40750 | 0 |
| 102 | 20240111 | 174100 | 4840240350 | 40750 | 40750 | 40750 | 40750 | 0 |
| 103 | 20240111 | 174000 | 4840240350 | 40750 | 40750 | 40750 | 40750 | 0 |
| 104 | 20240111 | 173900 | 4840240350 | 40750 | 40750 | 40750 | 40750 | 0 |
| 105 | 20240111 | 173800 | 4840240350 | 40750 | 40750 | 40750 | 40750 | 0 |
| 106 | 20240111 | 173700 | 4840240350 | 40750 | 40750 | 40750 | 40750 | 0 |
| 107 | 20240111 | 173600 | 4840240350 | 40750 | 40750 | 40750 | 40750 | 0 |
| 108 | 20240111 | 173500 | 4840240350 | 40750 | 40750 | 40750 | 40750 | 0 |
| 109 | 20240111 | 173400 | 4840240350 | 40750 | 40750 | 40750 | 40750 | 0 |
| 110 | 20240111 | 173300 | 4840240350 | 40750 | 40750 | 40750 | 40750 | 0 |
| 111 | 20240111 | 173200 | 4840240350 | 40750 | 40750 | 40750 | 40750 | 0 |
| 112 | 20240111 | 173100 | 4840240350 | 40750 | 40750 | 40750 | 40750 | 0 |
| 113 | 20240111 | 173000 | 4840240350 | 40750 | 40750 | 40750 | 40750 | 0 |
| 114 | 20240111 | 172900 | 4840240350 | 40750 | 40750 | 40750 | 40750 | 0 |
| 115 | 20240111 | 172800 | 4840240350 | 40750 | 40750 | 40750 | 40750 | 0 |
| 116 | 20240111 | 172700 | 4840240350 | 40750 | 40750 | 40750 | 40750 | 0 |
| 117 | 20240111 | 172600 | 4840240350 | 40750 | 40750 | 40750 | 40750 | 0 |
| 118 | 20240111 | 172500 | 4840240350 | 40750 | 40750 | 40750 | 40750 | 0 |
| 119 | 20240111 | 172400 | 4840240350 | 40750 | 40750 | 40750 | 40750 | 0 |
| 120 | 20240111 | 172300 | 4840240350 | 40750 | 40750 | 40750 | 40750 | 0 |
| 121 | 20240111 | 172200 | 4840240350 | 40750 | 40750 | 40750 | 40750 | 0 |
| 122 | 20240111 | 172100 | 4840240350 | 40750 | 40750 | 40750 | 40750 | 2986 |
| 123 | 20240111 | 172000 | 4840240350 | 40750 | 40750 | 40750 | 40750 | 0 |
| 124 | 20240111 | 171900 | 4840240350 | 40750 | 40750 | 40750 | 40750 | 0 |
| 125 | 20240111 | 171800 | 4840240350 | 40750 | 40750 | 40750 | 40750 | 0 |
| 126 | 20240111 | 171700 | 4840240350 | 40750 | 40750 | 40750 | 40750 | 0 |
| 127 | 20240111 | 171600 | 4840240350 | 40750 | 40750 | 40750 | 40750 | 0 |
| 128 | 20240111 | 171500 | 4840240350 | 40750 | 40750 | 40750 | 40750 | 0 |
| 129 | 20240111 | 171400 | 4840240350 | 40750 | 40750 | 40750 | 40750 | 0 |
| 130 | 20240111 | 171300 | 4840240350 | 40750 | 40750 | 40750 | 40750 | 0 |
| 131 | 20240111 | 171200 | 4840240350 | 40750 | 40750 | 40750 | 40750 | 0 |
| 132 | 20240111 | 171100 | 4840240350 | 40750 | 40750 | 40750 | 40750 | 0 |
| 133 | 20240111 | 171000 | 4840240350 | 40750 | 40750 | 40750 | 40750 | 0 |
| 134 | 20240111 | 170900 | 4840240350 | 40750 | 40750 | 40750 | 40750 | 0 |
| 135 | 20240111 | 170800 | 4840240350 | 40750 | 40750 | 40750 | 40750 | 0 |
| 136 | 20240111 | 170700 | 4840240350 | 40750 | 40750 | 40750 | 40750 | 0 |
| 137 | 20240111 | 170600 | 4840240350 | 40750 | 40750 | 40750 | 40750 | 0 |
| 138 | 20240111 | 170500 | 4840240350 | 40750 | 40750 | 40750 | 40750 | 0 |
| 139 | 20240111 | 170400 | 4840240350 | 40750 | 40750 | 40750 | 40750 | 0 |
| 140 | 20240111 | 170300 | 4840240350 | 40750 | 40750 | 40750 | 40750 | 0 |
| 141 | 20240111 | 170200 | 4840240350 | 40750 | 40750 | 40750 | 40750 | 0 |
| 142 | 20240111 | 170100 | 4840240350 | 40750 | 40750 | 40750 | 40750 | 0 |
| 143 | 20240111 | 170000 | 4840240350 | 40750 | 40750 | 40750 | 40750 | 0 |
| 144 | 20240111 | 165900 | 4840240350 | 40750 | 40750 | 40750 | 40750 | 0 |
| 145 | 20240111 | 165800 | 4840240350 | 40750 | 40750 | 40750 | 40750 | 0 |
| 146 | 20240111 | 165700 | 4840240350 | 40750 | 40750 | 40750 | 40750 | 0 |
| 147 | 20240111 | 165600 | 4840240350 | 40750 | 40750 | 40750 | 40750 | 0 |
| 148 | 20240111 | 165500 | 4840240350 | 40750 | 40750 | 40750 | 40750 | 0 |
| 149 | 20240111 | 165400 | 4840240350 | 40750 | 40750 | 40750 | 40750 | 0 |
| 150 | 20240111 | 165300 | 4840240350 | 40750 | 40750 | 40750 | 40750 | 0 |
| 151 | 20240111 | 165200 | 4840240350 | 40750 | 40750 | 40750 | 40750 | 0 |
| 152 | 20240111 | 165100 | 4840240350 | 40750 | 40750 | 40750 | 40750 | 2986 |
| 153 | 20240111 | 165000 | 4840240350 | 40750 | 40750 | 40750 | 40750 | 0 |
| 154 | 20240111 | 164900 | 4840240350 | 40750 | 40750 | 40750 | 40750 | 0 |
| 155 | 20240111 | 164800 | 4840240350 | 40750 | 40750 | 40750 | 40750 | 0 |
| 156 | 20240111 | 164700 | 4840240350 | 40750 | 40750 | 40750 | 40750 | 0 |
| 157 | 20240111 | 164600 | 4840240350 | 40750 | 40750 | 40750 | 40750 | 0 |
| 158 | 20240111 | 164500 | 4840240350 | 40750 | 40750 | 40750 | 40750 | 0 |
| 159 | 20240111 | 164400 | 4840240350 | 40750 | 40750 | 40750 | 40750 | 0 |
| 160 | 20240111 | 164300 | 4840240350 | 40750 | 40750 | 40750 | 40750 | 0 |
| 161 | 20240111 | 164200 | 4840240350 | 40750 | 40750 | 40750 | 40750 | 0 |
| 162 | 20240111 | 164100 | 4840240350 | 40750 | 40750 | 40750 | 40750 | 0 |
| 163 | 20240111 | 164000 | 4840240350 | 40750 | 40750 | 40750 | 40750 | 0 |
| 164 | 20240111 | 163900 | 4840240350 | 40750 | 40750 | 40750 | 40750 | 0 |
| 165 | 20240111 | 163800 | 4840240350 | 40750 | 40750 | 40750 | 40750 | 0 |
| 166 | 20240111 | 163700 | 4840240350 | 40750 | 40750 | 40750 | 40750 | 0 |
| 167 | 20240111 | 163600 | 4840240350 | 40750 | 40750 | 40750 | 40750 | 0 |
| 168 | 20240111 | 163500 | 4840240350 | 40750 | 40750 | 40750 | 40750 | 0 |
| 169 | 20240111 | 163400 | 4840240350 | 40750 | 40750 | 40750 | 40750 | 0 |
| 170 | 20240111 | 163300 | 4840240350 | 40750 | 40750 | 40750 | 40750 | 0 |
| 171 | 20240111 | 163200 | 4840240350 | 40750 | 40750 | 40750 | 40750 | 0 |
| 172 | 20240111 | 163100 | 4840240350 | 40750 | 40750 | 40750 | 40750 | 0 |
| 173 | 20240111 | 163000 | 4840240350 | 40750 | 40750 | 40750 | 40750 | 0 |
| 174 | 20240111 | 162900 | 4840240350 | 40750 | 40750 | 40750 | 40750 | 0 |
| 175 | 20240111 | 162800 | 4840240350 | 40750 | 40750 | 40750 | 40750 | 0 |
| 176 | 20240111 | 162700 | 4840240350 | 40750 | 40750 | 40750 | 40750 | 0 |
| 177 | 20240111 | 162600 | 4840240350 | 40750 | 40750 | 40750 | 40750 | 0 |
| 178 | 20240111 | 162500 | 4840240350 | 40750 | 40750 | 40750 | 40750 | 0 |
| 179 | 20240111 | 162400 | 4840240350 | 40750 | 40750 | 40750 | 40750 | 0 |
| 180 | 20240111 | 162300 | 4840240350 | 40750 | 40750 | 40750 | 40750 | 0 |
| 181 | 20240111 | 162200 | 4840240350 | 40750 | 40750 | 40750 | 40750 | 0 |
| 182 | 20240111 | 162100 | 4840240350 | 40750 | 40750 | 40750 | 40750 | 2986 |
| 183 | 20240111 | 162000 | 4840240350 | 40750 | 40750 | 40750 | 40750 | 0 |
| 184 | 20240111 | 161900 | 4840240350 | 40750 | 40750 | 40750 | 40750 | 0 |
| 185 | 20240111 | 161800 | 4840240350 | 40750 | 40750 | 40750 | 40750 | 0 |
| 186 | 20240111 | 161700 | 4840240350 | 40750 | 40750 | 40750 | 40750 | 0 |
| 187 | 20240111 | 161600 | 4840240350 | 40750 | 40750 | 40750 | 40750 | 0 |
| 188 | 20240111 | 161500 | 4840240350 | 40750 | 40750 | 40750 | 40750 | 0 |
| 189 | 20240111 | 161400 | 4840240350 | 40750 | 40750 | 40750 | 40750 | 0 |
| 190 | 20240111 | 161300 | 4840240350 | 40750 | 40750 | 40750 | 40750 | 0 |
| 191 | 20240111 | 161200 | 4840240350 | 40750 | 40750 | 40750 | 40750 | 0 |
| 192 | 20240111 | 161100 | 4840240350 | 40750 | 40750 | 40750 | 40750 | 0 |
| 193 | 20240111 | 161000 | 4840240350 | 40750 | 40750 | 40750 | 40750 | 0 |
| 194 | 20240111 | 160900 | 4840240350 | 40750 | 40750 | 40750 | 40750 | 0 |
| 195 | 20240111 | 160800 | 4840240350 | 40750 | 40750 | 40750 | 40750 | 0 |
| 196 | 20240111 | 160700 | 4840240350 | 40750 | 40750 | 40750 | 40750 | 0 |
| 197 | 20240111 | 160600 | 4840240350 | 40750 | 40750 | 40750 | 40750 | 0 |
| 198 | 20240111 | 160500 | 4840240350 | 40750 | 40750 | 40750 | 40750 | 0 |
| 199 | 20240111 | 160400 | 4840240350 | 40750 | 40750 | 40750 | 40750 | 0 |
| 200 | 20240111 | 160300 | 4840240350 | 40750 | 40750 | 40750 | 40750 | 0 |
| 201 | 20240111 | 160200 | 4840240350 | 40750 | 40750 | 40750 | 40750 | 0 |
| 202 | 20240111 | 160100 | 4840240350 | 40750 | 40750 | 40750 | 40750 | 0 |
| 203 | 20240111 | 160000 | 4840240350 | 40750 | 40750 | 40750 | 40750 | 0 |
| 204 | 20240111 | 155900 | 4840240350 | 40750 | 40750 | 40750 | 40750 | 0 |
| 205 | 20240111 | 155800 | 4840240350 | 40750 | 40750 | 40750 | 40750 | 0 |
| 206 | 20240111 | 155700 | 4840240350 | 40750 | 40750 | 40750 | 40750 | 0 |
| 207 | 20240111 | 155600 | 4840240350 | 40750 | 40750 | 40750 | 40750 | 0 |
| 208 | 20240111 | 155500 | 4840240350 | 40750 | 40750 | 40750 | 40750 | 0 |
| 209 | 20240111 | 155400 | 4840240350 | 40750 | 40750 | 40750 | 40750 | 0 |
| 210 | 20240111 | 155300 | 4840240350 | 40750 | 40750 | 40750 | 40750 | 0 |
| 211 | 20240111 | 155200 | 4840240350 | 40750 | 40750 | 40750 | 40750 | 0 |
| 212 | 20240111 | 155100 | 4840240350 | 40750 | 40750 | 40750 | 40750 | 2986 |
| 213 | 20240111 | 155000 | 4840240350 | 40750 | 40750 | 40750 | 40750 | 0 |
| 214 | 20240111 | 154900 | 4840240350 | 40750 | 40750 | 40750 | 40750 | 0 |
| 215 | 20240111 | 154800 | 4840240350 | 40750 | 40750 | 40750 | 40750 | 0 |
| 216 | 20240111 | 154700 | 4840240350 | 40750 | 40750 | 40750 | 40750 | 0 |
| 217 | 20240111 | 154600 | 4840240350 | 40750 | 40750 | 40750 | 40750 | 0 |
| 218 | 20240111 | 154500 | 4840240350 | 40750 | 40750 | 40750 | 40750 | 0 |
| 219 | 20240111 | 154400 | 4840240350 | 40750 | 40750 | 40750 | 40750 | 0 |
| 220 | 20240111 | 154300 | 4840240350 | 40750 | 40750 | 40750 | 40750 | 0 |
| 221 | 20240111 | 154200 | 4840240350 | 40750 | 40750 | 40750 | 40750 | 0 |
| 222 | 20240111 | 154100 | 4840240350 | 40750 | 40750 | 40750 | 40750 | 0 |
| 223 | 20240111 | 154000 | 4840240350 | 40750 | 40750 | 40750 | 40750 | 0 |
| 224 | 20240111 | 153900 | 4840240350 | 40750 | 40750 | 40750 | 40750 | 0 |
| 225 | 20240111 | 153800 | 4840240350 | 40750 | 40750 | 40750 | 40750 | 0 |
| 226 | 20240111 | 153700 | 4840240350 | 40750 | 40750 | 40750 | 40750 | 0 |
| 227 | 20240111 | 153600 | 4840240350 | 40750 | 40750 | 40750 | 40750 | 0 |
| 228 | 20240111 | 153500 | 4840240350 | 40750 | 40750 | 40750 | 40750 | 0 |
| 229 | 20240111 | 153400 | 4840240350 | 40750 | 40750 | 40750 | 40750 | 0 |
| 230 | 20240111 | 153300 | 4840240350 | 40750 | 40750 | 40750 | 40750 | 0 |
| 231 | 20240111 | 153200 | 4840240350 | 40750 | 40750 | 40750 | 40750 | 0 |
| 232 | 20240111 | 153100 | 4840240350 | 40750 | 40750 | 40750 | 40750 | 0 |
| 233 | 20240111 | 153000 | 4840240350 | 40750 | 40750 | 40750 | 40750 | 2986 |
| 234 | 20240111 | 152900 | 4718560850 | 40900 | 40900 | 40900 | 40900 | 0 |
| 235 | 20240111 | 152800 | 4718560850 | 40900 | 40900 | 40900 | 40900 | 0 |
| 236 | 20240111 | 152700 | 4718560850 | 40900 | 40900 | 40900 | 40900 | 0 |
| 237 | 20240111 | 152600 | 4718560850 | 40900 | 40900 | 40900 | 40900 | 0 |
| 238 | 20240111 | 152500 | 4718560850 | 40900 | 40900 | 40900 | 40900 | 0 |
| 239 | 20240111 | 152400 | 4718560850 | 40900 | 40900 | 40900 | 40900 | 0 |
| 240 | 20240111 | 152300 | 4718560850 | 40900 | 40900 | 40900 | 40900 | 0 |
| 241 | 20240111 | 152200 | 4718560850 | 40900 | 40900 | 40900 | 40900 | 0 |
| 242 | 20240111 | 152100 | 4718560850 | 40900 | 40900 | 40900 | 40900 | 0 |
| 243 | 20240111 | 152000 | 4718560850 | 40900 | 40900 | 40900 | 40900 | 0 |
| 244 | 20240111 | 151900 | 4718560850 | 40900 | 40900 | 40900 | 40800 | 110 |
| 245 | 20240111 | 151800 | 4714068100 | 40900 | 41100 | 41100 | 40900 | 104 |
| 246 | 20240111 | 151700 | 4709813050 | 41000 | 40950 | 41100 | 40900 | 926 |
| 247 | 20240111 | 151600 | 4671872050 | 40900 | 40900 | 40900 | 40750 | 1894 |
| 248 | 20240111 | 151500 | 4594552400 | 40900 | 40900 | 40900 | 40850 | 45 |
| 249 | 20240111 | 151400 | 4592713450 | 40900 | 40900 | 40950 | 40800 | 2138 |
| 250 | 20240111 | 151300 | 4505321150 | 40900 | 40900 | 40950 | 40900 | 325 |
| 251 | 20240111 | 151200 | 4492027600 | 40950 | 40950 | 40950 | 40900 | 237 |
| 252 | 20240111 | 151100 | 4482325700 | 40950 | 41000 | 41000 | 40950 | 546 |
| 253 | 20240111 | 151000 | 4459963100 | 41050 | 41000 | 41050 | 40950 | 112 |
| 254 | 20240111 | 150900 | 4455369400 | 41050 | 41050 | 41050 | 40950 | 430 |
| 255 | 20240111 | 150800 | 4437752700 | 41050 | 41000 | 41050 | 41000 | 44 |
| 256 | 20240111 | 150700 | 4435946600 | 41050 | 41050 | 41050 | 41000 | 522 |
| 257 | 20240111 | 150600 | 4414539000 | 41050 | 41000 | 41050 | 41000 | 410 |
| 258 | 20240111 | 150500 | 4397727550 | 41000 | 41000 | 41050 | 40950 | 645 |
| 259 | 20240111 | 150400 | 4371281600 | 40950 | 41050 | 41050 | 40950 | 127 |
| 260 | 20240111 | 150300 | 4366073150 | 41050 | 41050 | 41050 | 41000 | 280 |
| 261 | 20240111 | 150200 | 4354592150 | 41050 | 41100 | 41100 | 41000 | 462 |
| 262 | 20240111 | 150100 | 4335644250 | 41100 | 41150 | 41150 | 41100 | 198 |
| 263 | 20240111 | 150000 | 4327506000 | 41150 | 41150 | 41150 | 41150 | 19 |
| 264 | 20240111 | 145900 | 4326724150 | 41050 | 41150 | 41150 | 41050 | 354 |
| 265 | 20240111 | 145800 | 4312173650 | 41150 | 41100 | 41150 | 41100 | 183 |
| 266 | 20240111 | 145700 | 4304646250 | 41100 | 41050 | 41100 | 41050 | 57 |
| 267 | 20240111 | 145600 | 4302304300 | 41100 | 41100 | 41150 | 41050 | 182 |
| 268 | 20240111 | 145500 | 4294825300 | 41150 | 41100 | 41150 | 41050 | 188 |
| 269 | 20240111 | 145400 | 4287099950 | 41150 | 41100 | 41150 | 41100 | 208 |
| 270 | 20240111 | 145300 | 4278549250 | 41100 | 41100 | 41100 | 41000 | 258 |
| 271 | 20240111 | 145200 | 4267960000 | 41000 | 41150 | 41150 | 41000 | 311 |
| 272 | 20240111 | 145100 | 4255184850 | 41100 | 41050 | 41150 | 41050 | 403 |
| 273 | 20240111 | 145000 | 4238629150 | 41050 | 41100 | 41100 | 41050 | 60 |
| 274 | 20240111 | 144900 | 4236163650 | 41100 | 41100 | 41100 | 41100 | 57 |
| 275 | 20240111 | 144800 | 4233820950 | 41100 | 41100 | 41100 | 41100 | 10 |
| 276 | 20240111 | 144700 | 4233409950 | 41100 | 41050 | 41100 | 41000 | 351 |
| 277 | 20240111 | 144600 | 4219012750 | 41000 | 40950 | 41050 | 40950 | 812 |
| 278 | 20240111 | 144500 | 4185750800 | 40950 | 40950 | 40950 | 40950 | 15 |
| 279 | 20240111 | 144400 | 4185136550 | 40950 | 40950 | 40950 | 40950 | 19 |
| 280 | 20240111 | 144300 | 4184358500 | 40900 | 41000 | 41000 | 40900 | 824 |
| 281 | 20240111 | 144200 | 4150617300 | 41000 | 41000 | 41000 | 40950 | 36 |
| 282 | 20240111 | 144100 | 4149141450 | 41000 | 41000 | 41000 | 41000 | 43 |
| 283 | 20240111 | 144000 | 4147378450 | 41000 | 41000 | 41000 | 41000 | 211 |
| 284 | 20240111 | 143900 | 4138727450 | 41050 | 41000 | 41050 | 41000 | 65 |
| 285 | 20240111 | 143800 | 4136062000 | 41000 | 41000 | 41000 | 41000 | 34 |
| 286 | 20240111 | 143700 | 4134668000 | 41000 | 41000 | 41000 | 41000 | 300 |
| 287 | 20240111 | 143600 | 4122368000 | 41000 | 41050 | 41050 | 40950 | 21 |
| 288 | 20240111 | 143500 | 4121507450 | 41000 | 41050 | 41050 | 41000 | 160 |
| 289 | 20240111 | 143400 | 4114941100 | 41150 | 41150 | 41150 | 41100 | 244 |
| 290 | 20240111 | 143300 | 4104909700 | 41150 | 41150 | 41150 | 41150 | 3 |
| 291 | 20240111 | 143200 | 4104786250 | 41150 | 41150 | 41150 | 41150 | 65 |
| 292 | 20240111 | 143100 | 4102111500 | 41150 | 41150 | 41150 | 41150 | 1 |
| 293 | 20240111 | 143000 | 4102070350 | 41150 | 41000 | 41150 | 41000 | 745 |
| 294 | 20240111 | 142900 | 4071502850 | 40950 | 40950 | 40950 | 40950 | 24 |
| 295 | 20240111 | 142800 | 4070520050 | 40950 | 40950 | 40950 | 40950 | 140 |
| 296 | 20240111 | 142700 | 4064787050 | 40950 | 40900 | 40950 | 40900 | 299 |
| 297 | 20240111 | 142600 | 4052547500 | 40900 | 40900 | 40950 | 40900 | 280 |
| 298 | 20240111 | 142500 | 4041090450 | 40950 | 40900 | 40950 | 40900 | 304 |
| 299 | 20240111 | 142400 | 4028656750 | 40900 | 40950 | 40950 | 40900 | 1276 |
| 300 | 20240111 | 142300 | 3976436800 | 40950 | 41000 | 41000 | 40950 | 71 |
| 301 | 20240111 | 142200 | 3973527200 | 41000 | 41000 | 41050 | 40950 | 524 |
| 302 | 20240111 | 142100 | 3952045300 | 40950 | 41050 | 41050 | 40950 | 394 |
| 303 | 20240111 | 142000 | 3935886300 | 41000 | 40950 | 41000 | 40950 | 292 |
| 304 | 20240111 | 141900 | 3923923150 | 41000 | 41150 | 41150 | 40950 | 5074 |
| 305 | 20240111 | 141800 | 3715828950 | 41100 | 41100 | 41150 | 41100 | 102 |
| 306 | 20240111 | 141700 | 3711634150 | 41100 | 41150 | 41150 | 41100 | 193 |
| 307 | 20240111 | 141600 | 3703693050 | 41150 | 41200 | 41200 | 41150 | 154 |
| 308 | 20240111 | 141500 | 3697355700 | 41200 | 41200 | 41200 | 41200 | 24 |
| 309 | 20240111 | 141400 | 3696366900 | 41200 | 41200 | 41200 | 41150 | 42 |
| 310 | 20240111 | 141300 | 3694637150 | 41150 | 41150 | 41150 | 41150 | 173 |
| 311 | 20240111 | 141200 | 3687518200 | 41150 | 41150 | 41150 | 41150 | 13 |
| 312 | 20240111 | 141100 | 3686983250 | 41150 | 41150 | 41200 | 41150 | 63 |
| 313 | 20240111 | 141000 | 3684390100 | 41150 | 41150 | 41150 | 41150 | 32 |
| 314 | 20240111 | 140900 | 3683073300 | 41150 | 41100 | 41150 | 41100 | 60 |
| 315 | 20240111 | 140800 | 3680605200 | 41150 | 41100 | 41150 | 41050 | 191 |
| 316 | 20240111 | 140700 | 3672754600 | 41100 | 41050 | 41100 | 41050 | 192 |
| 317 | 20240111 | 140600 | 3664872400 | 41100 | 41200 | 41200 | 41050 | 2116 |
| 318 | 20240111 | 140500 | 3577900450 | 41200 | 41200 | 41200 | 41200 | 13 |
| 319 | 20240111 | 140400 | 3577364850 | 41200 | 41200 | 41200 | 41200 | 183 |
| 320 | 20240111 | 140300 | 3569825250 | 41200 | 41200 | 41200 | 41200 | 70 |
| 321 | 20240111 | 140200 | 3566941250 | 41250 | 41250 | 41250 | 41250 | 10 |
| 322 | 20240111 | 140100 | 3566528750 | 41200 | 41150 | 41300 | 41150 | 654 |
| 323 | 20240111 | 140000 | 3539589500 | 41150 | 41150 | 41150 | 41150 | 23 |
| 324 | 20240111 | 135900 | 3538643050 | 41150 | 41150 | 41150 | 41150 | 45 |
| 325 | 20240111 | 135800 | 3536791300 | 41150 | 41150 | 41150 | 41150 | 80 |
| 326 | 20240111 | 135700 | 3533499300 | 41150 | 41150 | 41150 | 41150 | 513 |
| 327 | 20240111 | 135600 | 3512389350 | 41150 | 41150 | 41150 | 41150 | 13 |
| 328 | 20240111 | 135500 | 3511854400 | 41200 | 41250 | 41250 | 41200 | 1043 |
| 329 | 20240111 | 135400 | 3468876000 | 41250 | 41250 | 41250 | 41250 | 13 |
| 330 | 20240111 | 135300 | 3468339750 | 41250 | 41150 | 41250 | 41150 | 369 |
| 331 | 20240111 | 135200 | 3453139250 | 41150 | 41150 | 41150 | 41150 | 51 |
| 332 | 20240111 | 135100 | 3451040600 | 41150 | 41150 | 41150 | 41150 | 78 |
| 333 | 20240111 | 135000 | 3447830900 | 41200 | 41150 | 41200 | 41150 | 74 |
| 334 | 20240111 | 134900 | 3444784750 | 41200 | 41200 | 41200 | 41200 | 6 |
| 335 | 20240111 | 134800 | 3444537550 | 41200 | 41150 | 41200 | 41150 | 129 |
| 336 | 20240111 | 134700 | 3439227400 | 41150 | 41100 | 41150 | 41050 | 143 |
| 337 | 20240111 | 134600 | 3433347200 | 41100 | 41150 | 41150 | 41050 | 112 |
| 338 | 20240111 | 134500 | 3428742350 | 41100 | 41100 | 41100 | 41100 | 25 |
| 339 | 20240111 | 134400 | 3427714850 | 41150 | 41050 | 41150 | 41050 | 211 |
| 340 | 20240111 | 134300 | 3419053200 | 41050 | 41100 | 41150 | 41050 | 763 |
| 341 | 20240111 | 134200 | 3387724550 | 41100 | 41150 | 41150 | 41100 | 774 |
| 342 | 20240111 | 134100 | 3355912400 | 41100 | 41150 | 41150 | 41100 | 600 |
| 343 | 20240111 | 134000 | 3331235000 | 41150 | 41150 | 41150 | 41150 | 42 |
| 344 | 20240111 | 133900 | 3329506700 | 41150 | 41200 | 41200 | 41150 | 24 |
| 345 | 20240111 | 133800 | 3328518550 | 41200 | 41150 | 41200 | 41150 | 349 |
| 346 | 20240111 | 133700 | 3314153200 | 41200 | 41150 | 41200 | 41100 | 307 |
| 347 | 20240111 | 133600 | 3301521950 | 41150 | 41150 | 41150 | 41150 | 127 |
| 348 | 20240111 | 133500 | 3296295900 | 41150 | 41150 | 41150 | 41150 | 151 |
| 349 | 20240111 | 133400 | 3290082250 | 41150 | 41100 | 41200 | 41100 | 200 |
| 350 | 20240111 | 133300 | 3281857450 | 41150 | 41150 | 41200 | 41150 | 1441 |
| 351 | 20240111 | 133200 | 3222560150 | 41200 | 41200 | 41200 | 41150 | 80 |
| 352 | 20240111 | 133100 | 3219264500 | 41150 | 41150 | 41200 | 41150 | 163 |
| 353 | 20240111 | 133000 | 3212553500 | 41200 | 41150 | 41200 | 41150 | 164 |
| 354 | 20240111 | 132900 | 3205799550 | 41150 | 41250 | 41300 | 41150 | 1147 |
| 355 | 20240111 | 132800 | 3158520950 | 41250 | 41250 | 41300 | 41250 | 105 |
| 356 | 20240111 | 132700 | 3154188950 | 41250 | 41250 | 41250 | 41250 | 13 |
| 357 | 20240111 | 132600 | 3153652700 | 41300 | 41250 | 41300 | 41200 | 271 |
| 358 | 20240111 | 132500 | 3142480250 | 41300 | 41250 | 41300 | 41250 | 240 |
| 359 | 20240111 | 132400 | 3132579250 | 41350 | 41350 | 41350 | 41300 | 487 |
| 360 | 20240111 | 132300 | 3112465050 | 41300 | 41350 | 41350 | 41300 | 425 |
| 361 | 20240111 | 132200 | 3094912500 | 41350 | 41400 | 41400 | 41350 | 230 |
| 362 | 20240111 | 132100 | 3085397500 | 41400 | 41200 | 41400 | 41200 | 444 |
| 363 | 20240111 | 132000 | 3067062600 | 41250 | 41250 | 41300 | 41200 | 376 |
| 364 | 20240111 | 131900 | 3051554950 | 41250 | 41150 | 41250 | 41150 | 146 |
| 365 | 20240111 | 131800 | 3045533300 | 41150 | 41200 | 41200 | 41150 | 398 |
| 366 | 20240111 | 131700 | 3029154850 | 41150 | 41250 | 41250 | 41150 | 2069 |
| 367 | 20240111 | 131600 | 2943909900 | 41300 | 41400 | 41400 | 41300 | 1075 |
| 368 | 20240111 | 131500 | 2899499800 | 41350 | 41400 | 41400 | 41350 | 222 |
| 369 | 20240111 | 131400 | 2890314000 | 41400 | 41450 | 41450 | 41400 | 523 |
| 370 | 20240111 | 131300 | 2868660700 | 41400 | 41400 | 41450 | 41400 | 43 |
| 371 | 20240111 | 131200 | 2866880450 | 41400 | 41450 | 41450 | 41400 | 116 |
| 372 | 20240111 | 131100 | 2862072900 | 41450 | 41450 | 41500 | 41450 | 241 |
| 373 | 20240111 | 131000 | 2852083350 | 41500 | 41450 | 41500 | 41450 | 164 |
| 374 | 20240111 | 130900 | 2845285200 | 41450 | 41450 | 41450 | 41450 | 1 |
| 375 | 20240111 | 130800 | 2845243750 | 41500 | 41500 | 41500 | 41500 | 0 |
| 376 | 20240111 | 130700 | 2845243750 | 41500 | 41500 | 41500 | 41500 | 18 |
| 377 | 20240111 | 130600 | 2844496750 | 41500 | 41550 | 41550 | 41500 | 245 |
| 378 | 20240111 | 130500 | 2834322850 | 41600 | 41600 | 41600 | 41600 | 0 |
| 379 | 20240111 | 130400 | 2834322850 | 41600 | 41650 | 41650 | 41600 | 249 |
| 380 | 20240111 | 130300 | 2823959450 | 41650 | 41650 | 41650 | 41650 | 13 |
| 381 | 20240111 | 130200 | 2823418000 | 41650 | 41650 | 41650 | 41650 | 5 |
| 382 | 20240111 | 130100 | 2823209750 | 41600 | 41600 | 41600 | 41600 | 6 |
| 383 | 20240111 | 130000 | 2822960150 | 41550 | 41500 | 41550 | 41500 | 47 |
| 384 | 20240111 | 125900 | 2821009400 | 41500 | 41500 | 41550 | 41500 | 150 |
| 385 | 20240111 | 125800 | 2814784150 | 41450 | 41500 | 41500 | 41450 | 119 |
| 386 | 20240111 | 125700 | 2809851300 | 41450 | 41500 | 41500 | 41450 | 206 |
| 387 | 20240111 | 125600 | 2801304000 | 41500 | 41550 | 41550 | 41500 | 58 |
| 388 | 20240111 | 125500 | 2798895950 | 41500 | 41500 | 41500 | 41500 | 0 |
| 389 | 20240111 | 125400 | 2798895950 | 41500 | 41600 | 41600 | 41500 | 255 |
| 390 | 20240111 | 125300 | 2788306650 | 41600 | 41600 | 41600 | 41550 | 146 |
| 391 | 20240111 | 125200 | 2782239550 | 41650 | 41650 | 41650 | 41650 | 70 |
| 392 | 20240111 | 125100 | 2779324050 | 41600 | 41600 | 41600 | 41600 | 0 |
| 393 | 20240111 | 125000 | 2779324050 | 41600 | 41650 | 41650 | 41600 | 237 |
| 394 | 20240111 | 124900 | 2769453750 | 41600 | 41550 | 41700 | 41550 | 515 |
| 395 | 20240111 | 124800 | 2748026300 | 41500 | 41550 | 41550 | 41500 | 23 |
| 396 | 20240111 | 124700 | 2747070800 | 41550 | 41600 | 41650 | 41550 | 755 |
| 397 | 20240111 | 124600 | 2715677050 | 41850 | 41600 | 41850 | 41600 | 500 |
| 398 | 20240111 | 124500 | 2694811150 | 41600 | 41600 | 41600 | 41600 | 1 |
| 399 | 20240111 | 124400 | 2694769550 | 41550 | 41550 | 41550 | 41550 | 0 |
| 400 | 20240111 | 124300 | 2694769550 | 41550 | 41600 | 41600 | 41550 | 101 |
| 401 | 20240111 | 124200 | 2690572950 | 41550 | 41600 | 41600 | 41550 | 281 |
| 402 | 20240111 | 124100 | 2678891550 | 41600 | 41600 | 41600 | 41600 | 18 |
| 403 | 20240111 | 124000 | 2678142750 | 41550 | 41550 | 41550 | 41550 | 0 |
| 404 | 20240111 | 123900 | 2678142750 | 41550 | 41500 | 41550 | 41500 | 110 |
| 405 | 20240111 | 123800 | 2673576150 | 41500 | 41500 | 41500 | 41450 | 72 |
| 406 | 20240111 | 123700 | 2670588250 | 41500 | 41500 | 41500 | 41500 | 10 |
| 407 | 20240111 | 123600 | 2670173250 | 41500 | 41500 | 41550 | 41500 | 113 |
| 408 | 20240111 | 123500 | 2665483650 | 41450 | 41450 | 41450 | 41450 | 1 |
| 409 | 20240111 | 123400 | 2665442200 | 41450 | 41500 | 41500 | 41450 | 179 |
| 410 | 20240111 | 123300 | 2658013750 | 41500 | 41500 | 41500 | 41500 | 70 |
| 411 | 20240111 | 123200 | 2655108750 | 41500 | 41500 | 41500 | 41500 | 0 |
| 412 | 20240111 | 123100 | 2655108750 | 41500 | 41500 | 41500 | 41500 | 10 |
| 413 | 20240111 | 123000 | 2654693750 | 41500 | 41450 | 41500 | 41450 | 37 |
| 414 | 20240111 | 122900 | 2653159850 | 41500 | 41500 | 41500 | 41500 | 100 |
| 415 | 20240111 | 122800 | 2649009850 | 41550 | 41550 | 41550 | 41550 | 92 |
| 416 | 20240111 | 122700 | 2645187250 | 41600 | 41600 | 41600 | 41600 | 5 |
| 417 | 20240111 | 122600 | 2644979250 | 41600 | 41500 | 41600 | 41500 | 40 |
| 418 | 20240111 | 122500 | 2643318650 | 41700 | 41500 | 41700 | 41450 | 401 |
| 419 | 20240111 | 122400 | 2626646350 | 41500 | 41550 | 41550 | 41500 | 77 |
| 420 | 20240111 | 122300 | 2623450750 | 41500 | 41450 | 41550 | 41450 | 237 |
| 421 | 20240111 | 122200 | 2613626950 | 41450 | 41350 | 41450 | 41250 | 1225 |
| 422 | 20240111 | 122100 | 2562998400 | 41400 | 41550 | 41600 | 41400 | 521 |
| 423 | 20240111 | 122000 | 2541376900 | 41550 | 41500 | 41550 | 41500 | 135 |
| 424 | 20240111 | 121900 | 2535772000 | 41500 | 41400 | 41500 | 41400 | 89 |
| 425 | 20240111 | 121800 | 2532080650 | 41400 | 41350 | 41400 | 41350 | 214 |
| 426 | 20240111 | 121700 | 2523228300 | 41350 | 41350 | 41350 | 41300 | 193 |
| 427 | 20240111 | 121600 | 2515250650 | 41300 | 41350 | 41350 | 41300 | 17 |
| 428 | 20240111 | 121500 | 2514547750 | 41350 | 41350 | 41350 | 41350 | 355 |
| 429 | 20240111 | 121400 | 2499868500 | 41400 | 41400 | 41400 | 41400 | 197 |
| 430 | 20240111 | 121300 | 2491712700 | 41450 | 41400 | 41450 | 41350 | 373 |
| 431 | 20240111 | 121200 | 2476279600 | 41400 | 41450 | 41450 | 41350 | 887 |
| 432 | 20240111 | 121100 | 2439571850 | 41500 | 41500 | 41500 | 41500 | 1 |
| 433 | 20240111 | 121000 | 2439530350 | 41450 | 41400 | 41450 | 41300 | 1475 |
| 434 | 20240111 | 120900 | 2378540900 | 41350 | 41500 | 41500 | 41350 | 3352 |
| 435 | 20240111 | 120800 | 2239742300 | 41500 | 41550 | 41550 | 41450 | 1173 |
| 436 | 20240111 | 120700 | 2191085000 | 41550 | 41750 | 41750 | 41500 | 4129 |
| 437 | 20240111 | 120600 | 2019584100 | 41750 | 41800 | 41800 | 41750 | 215 |
| 438 | 20240111 | 120500 | 2010604850 | 41800 | 41850 | 41850 | 41800 | 554 |
| 439 | 20240111 | 120400 | 1987431650 | 41900 | 41900 | 41900 | 41900 | 5 |
| 440 | 20240111 | 120300 | 1987222150 | 41900 | 41900 | 41900 | 41900 | 361 |
| 441 | 20240111 | 120200 | 1972096250 | 41900 | 41900 | 41900 | 41900 | 117 |
| 442 | 20240111 | 120100 | 1967193950 | 41900 | 41800 | 41900 | 41800 | 295 |
| 443 | 20240111 | 120000 | 1954849950 | 41750 | 41750 | 41750 | 41750 | 0 |
| 444 | 20240111 | 115900 | 1954849950 | 41750 | 41800 | 41800 | 41750 | 294 |
| 445 | 20240111 | 115800 | 1942570300 | 41800 | 41800 | 41800 | 41800 | 25 |
| 446 | 20240111 | 115700 | 1941525300 | 41800 | 41800 | 41800 | 41800 | 204 |
| 447 | 20240111 | 115600 | 1932998100 | 41800 | 41800 | 41800 | 41800 | 50 |
| 448 | 20240111 | 115500 | 1930908100 | 41800 | 41800 | 41800 | 41800 | 67 |
| 449 | 20240111 | 115400 | 1928107500 | 41800 | 41800 | 41800 | 41800 | 230 |
| 450 | 20240111 | 115300 | 1918493500 | 41800 | 41850 | 41850 | 41800 | 176 |
| 451 | 20240111 | 115200 | 1911134950 | 41850 | 41800 | 41850 | 41800 | 30 |
| 452 | 20240111 | 115100 | 1909880900 | 41800 | 41850 | 41850 | 41800 | 87 |
| 453 | 20240111 | 115000 | 1906240000 | 41800 | 41750 | 41800 | 41600 | 1827 |
| 454 | 20240111 | 114900 | 1830088200 | 41800 | 41850 | 41850 | 41800 | 725 |
| 455 | 20240111 | 114800 | 1799761150 | 41900 | 41900 | 41900 | 41850 | 16 |
| 456 | 20240111 | 114700 | 1799091050 | 41900 | 41900 | 41900 | 41900 | 58 |
| 457 | 20240111 | 114600 | 1796660850 | 41900 | 41900 | 41900 | 41900 | 40 |
| 458 | 20240111 | 114500 | 1794984850 | 41900 | 41900 | 41950 | 41900 | 197 |
| 459 | 20240111 | 114400 | 1786730500 | 41850 | 41900 | 41900 | 41850 | 30 |
| 460 | 20240111 | 114300 | 1785474500 | 41900 | 41900 | 41900 | 41900 | 67 |
| 461 | 20240111 | 114200 | 1782667200 | 41900 | 41900 | 41900 | 41900 | 181 |
| 462 | 20240111 | 114100 | 1775083300 | 41900 | 41900 | 41900 | 41800 | 1493 |
| 463 | 20240111 | 114000 | 1712627600 | 41950 | 41950 | 41950 | 41950 | 526 |
| 464 | 20240111 | 113900 | 1690561900 | 42000 | 42100 | 42150 | 42000 | 1318 |
| 465 | 20240111 | 113800 | 1635171800 | 42150 | 42150 | 42150 | 42150 | 64 |
| 466 | 20240111 | 113700 | 1632474200 | 42150 | 42150 | 42150 | 42150 | 47 |
| 467 | 20240111 | 113600 | 1630493150 | 42200 | 42200 | 42200 | 42200 | 0 |
| 468 | 20240111 | 113500 | 1630493150 | 42200 | 42200 | 42200 | 42200 | 2 |
| 469 | 20240111 | 113400 | 1630408750 | 42200 | 42250 | 42250 | 42200 | 150 |
| 470 | 20240111 | 113300 | 1624076250 | 42300 | 42350 | 42350 | 42300 | 163 |
| 471 | 20240111 | 113200 | 1617178100 | 42350 | 42300 | 42350 | 42300 | 230 |
| 472 | 20240111 | 113100 | 1607442650 | 42300 | 42150 | 42300 | 42150 | 5 |
| 473 | 20240111 | 113000 | 1607231300 | 42300 | 42150 | 42300 | 42150 | 2 |
| 474 | 20240111 | 112900 | 1607146850 | 42200 | 42300 | 42300 | 42200 | 140 |
| 475 | 20240111 | 112800 | 1601237050 | 42300 | 42300 | 42300 | 42300 | 9 |
| 476 | 20240111 | 112700 | 1600856350 | 42250 | 42250 | 42250 | 42250 | 29 |
| 477 | 20240111 | 112600 | 1599631100 | 42250 | 42250 | 42250 | 42250 | 2 |
| 478 | 20240111 | 112500 | 1599546600 | 42300 | 42300 | 42300 | 42300 | 108 |
| 479 | 20240111 | 112400 | 1594978200 | 42300 | 42300 | 42300 | 42300 | 50 |
| 480 | 20240111 | 112300 | 1592863200 | 42300 | 42300 | 42300 | 42300 | 0 |
| 481 | 20240111 | 112200 | 1592863200 | 42300 | 42350 | 42350 | 42300 | 46 |
| 482 | 20240111 | 112100 | 1590917100 | 42300 | 42300 | 42300 | 42300 | 76 |
| 483 | 20240111 | 112000 | 1587702300 | 42300 | 42300 | 42300 | 42300 | 60 |
| 484 | 20240111 | 111900 | 1585164300 | 42350 | 42350 | 42350 | 42350 | 0 |
| 485 | 20240111 | 111800 | 1585164300 | 42350 | 42350 | 42350 | 42350 | 28 |
| 486 | 20240111 | 111700 | 1583978500 | 42350 | 42350 | 42350 | 42350 | 1 |
| 487 | 20240111 | 111600 | 1583936150 | 42350 | 42350 | 42450 | 42350 | 1274 |
| 488 | 20240111 | 111500 | 1529976950 | 42350 | 42200 | 42350 | 42150 | 332 |
| 489 | 20240111 | 111400 | 1515951000 | 42200 | 42350 | 42350 | 42200 | 141 |
| 490 | 20240111 | 111300 | 1509994600 | 42350 | 42350 | 42350 | 42350 | 0 |
| 491 | 20240111 | 111200 | 1509994600 | 42350 | 42350 | 42350 | 42350 | 0 |
| 492 | 20240111 | 111100 | 1509994600 | 42350 | 42350 | 42350 | 42350 | 23 |
| 493 | 20240111 | 111000 | 1509020550 | 42200 | 42350 | 42350 | 42150 | 934 |
| 494 | 20240111 | 110900 | 1469557800 | 42400 | 42400 | 42400 | 42400 | 0 |
| 495 | 20240111 | 110800 | 1469557800 | 42400 | 42400 | 42400 | 42400 | 14 |
| 496 | 20240111 | 110700 | 1468964200 | 42400 | 42450 | 42450 | 42400 | 183 |
| 497 | 20240111 | 110600 | 1461200350 | 42400 | 42400 | 42400 | 42400 | 109 |
| 498 | 20240111 | 110500 | 1456578750 | 42400 | 42400 | 42400 | 42400 | 3 |
| 499 | 20240111 | 110400 | 1456451550 | 42400 | 42400 | 42400 | 42400 | 2 |
| 500 | 20240111 | 110300 | 1456366750 | 42350 | 42350 | 42400 | 42350 | 69 |
| 501 | 20240111 | 110200 | 1453444550 | 42400 | 42400 | 42400 | 42400 | 52 |
| 502 | 20240111 | 110100 | 1451239750 | 42400 | 42500 | 42550 | 42350 | 2192 |
| 503 | 20240111 | 110000 | 1358247550 | 42550 | 42500 | 42550 | 42500 | 342 |
| 504 | 20240111 | 105900 | 1343710050 | 42500 | 42500 | 42500 | 42450 | 274 |
| 505 | 20240111 | 105800 | 1332068650 | 42500 | 42550 | 42550 | 42500 | 428 |
| 506 | 20240111 | 105700 | 1313878600 | 42550 | 42450 | 42600 | 42450 | 2513 |
| 507 | 20240111 | 105600 | 1207001050 | 42450 | 42400 | 42450 | 42400 | 248 |
| 508 | 20240111 | 105500 | 1196479250 | 42400 | 42300 | 42400 | 42300 | 124 |
| 509 | 20240111 | 105400 | 1191223200 | 42300 | 42350 | 42400 | 42300 | 146 |
| 510 | 20240111 | 105300 | 1185044900 | 42350 | 42300 | 42350 | 42300 | 790 |
| 511 | 20240111 | 105200 | 1151608750 | 42250 | 42200 | 42250 | 42200 | 67 |
| 512 | 20240111 | 105100 | 1148778500 | 42200 | 42150 | 42200 | 42150 | 218 |
| 513 | 20240111 | 105000 | 1139580050 | 42150 | 42150 | 42150 | 42150 | 0 |
| 514 | 20240111 | 104900 | 1139580050 | 42150 | 42150 | 42150 | 42150 | 13 |
| 515 | 20240111 | 104800 | 1139032100 | 42200 | 42200 | 42200 | 42150 | 32 |
| 516 | 20240111 | 104700 | 1137683200 | 42100 | 42150 | 42200 | 42100 | 228 |
| 517 | 20240111 | 104600 | 1128080900 | 42100 | 42100 | 42100 | 42100 | 264 |
| 518 | 20240111 | 104500 | 1116966500 | 42050 | 42000 | 42050 | 42000 | 173 |
| 519 | 20240111 | 104400 | 1109696900 | 42000 | 42050 | 42050 | 41950 | 74 |
| 520 | 20240111 | 104300 | 1106588900 | 42050 | 42050 | 42050 | 42050 | 167 |
| 521 | 20240111 | 104200 | 1099566550 | 42100 | 42100 | 42100 | 42100 | 5 |
| 522 | 20240111 | 104100 | 1099356050 | 42100 | 42000 | 42100 | 42000 | 1063 |
| 523 | 20240111 | 104000 | 1054693000 | 42000 | 41950 | 42000 | 41950 | 172 |
| 524 | 20240111 | 103900 | 1047473500 | 41900 | 41950 | 41950 | 41900 | 130 |
| 525 | 20240111 | 103800 | 1042026000 | 41950 | 41950 | 42000 | 41950 | 149 |
| 526 | 20240111 | 103700 | 1035775400 | 41950 | 41950 | 41950 | 41950 | 248 |
| 527 | 20240111 | 103600 | 1025371800 | 42000 | 42000 | 42000 | 42000 | 912 |
| 528 | 20240111 | 103500 | 987067800 | 42000 | 42000 | 42000 | 42000 | 69 |
| 529 | 20240111 | 103400 | 984169800 | 42000 | 42000 | 42000 | 42000 | 104 |
| 530 | 20240111 | 103300 | 979801800 | 42050 | 42050 | 42050 | 42050 | 1 |
| 531 | 20240111 | 103200 | 979759750 | 42050 | 42050 | 42050 | 42050 | 0 |
| 532 | 20240111 | 103100 | 979759750 | 42050 | 42050 | 42050 | 42050 | 0 |
| 533 | 20240111 | 103000 | 979759750 | 42050 | 42000 | 42050 | 42000 | 11 |
| 534 | 20240111 | 102900 | 979297250 | 42050 | 42050 | 42050 | 42050 | 0 |
| 535 | 20240111 | 102800 | 979297250 | 42050 | 42050 | 42050 | 42050 | 4 |
| 536 | 20240111 | 102700 | 979129050 | 42050 | 42050 | 42050 | 42050 | 0 |
| 537 | 20240111 | 102600 | 979129050 | 42050 | 42050 | 42050 | 42050 | 0 |
| 538 | 20240111 | 102500 | 979129050 | 42050 | 42050 | 42050 | 42050 | 20 |
| 539 | 20240111 | 102400 | 978288050 | 42050 | 42000 | 42100 | 42000 | 216 |
| 540 | 20240111 | 102300 | 969210100 | 42100 | 42050 | 42100 | 42050 | 36 |
| 541 | 20240111 | 102200 | 967696250 | 42100 | 42100 | 42100 | 42100 | 0 |
| 542 | 20240111 | 102100 | 967696250 | 42100 | 42050 | 42100 | 42000 | 167 |
| 543 | 20240111 | 102000 | 960673950 | 42050 | 42050 | 42050 | 42050 | 21 |
| 544 | 20240111 | 101900 | 959790900 | 42050 | 42050 | 42050 | 42050 | 0 |
| 545 | 20240111 | 101800 | 959790900 | 42050 | 42050 | 42050 | 42050 | 0 |
| 546 | 20240111 | 101700 | 959790900 | 42050 | 42050 | 42050 | 42050 | 44 |
| 547 | 20240111 | 101600 | 957940700 | 42050 | 42000 | 42050 | 41950 | 604 |
| 548 | 20240111 | 101500 | 932596050 | 42100 | 42100 | 42150 | 42050 | 559 |
| 549 | 20240111 | 101400 | 909084150 | 42150 | 42150 | 42150 | 42150 | 0 |
| 550 | 20240111 | 101300 | 909084150 | 42150 | 42150 | 42150 | 42150 | 1 |
| 551 | 20240111 | 101200 | 909042000 | 42150 | 42050 | 42150 | 42050 | 108 |
| 552 | 20240111 | 101100 | 904495200 | 42100 | 42100 | 42100 | 42100 | 2 |
| 553 | 20240111 | 101000 | 904411000 | 42100 | 42000 | 42100 | 41950 | 1599 |
| 554 | 20240111 | 100900 | 837322900 | 41950 | 42100 | 42100 | 41950 | 410 |
| 555 | 20240111 | 100800 | 820094850 | 42150 | 42150 | 42150 | 42150 | 52 |
| 556 | 20240111 | 100700 | 817903050 | 42150 | 42150 | 42150 | 42150 | 0 |
| 557 | 20240111 | 100600 | 817903050 | 42150 | 42150 | 42150 | 42150 | 102 |
| 558 | 20240111 | 100500 | 813603750 | 42150 | 42150 | 42150 | 42150 | 0 |
| 559 | 20240111 | 100400 | 813603750 | 42150 | 42150 | 42150 | 42150 | 1 |
| 560 | 20240111 | 100300 | 813561600 | 42150 | 42100 | 42150 | 42100 | 193 |
| 561 | 20240111 | 100200 | 805436250 | 42100 | 42100 | 42100 | 42100 | 1 |
| 562 | 20240111 | 100100 | 805394150 | 42100 | 42100 | 42100 | 42100 | 28 |
| 563 | 20240111 | 100000 | 804215350 | 42100 | 42000 | 42150 | 42000 | 185 |
| 564 | 20240111 | 095900 | 796440700 | 41950 | 41950 | 41950 | 41950 | 0 |
| 565 | 20240111 | 095800 | 796440700 | 41950 | 41800 | 41950 | 41800 | 123 |
| 566 | 20240111 | 095700 | 791287250 | 41800 | 41800 | 41800 | 41800 | 100 |
| 567 | 20240111 | 095600 | 787107250 | 41800 | 41800 | 41800 | 41800 | 21 |
| 568 | 20240111 | 095500 | 786229450 | 41800 | 41800 | 41800 | 41800 | 41 |
| 569 | 20240111 | 095400 | 784515650 | 41800 | 41900 | 41950 | 41800 | 772 |
| 570 | 20240111 | 095300 | 752213450 | 41950 | 42050 | 42050 | 41900 | 668 |
| 571 | 20240111 | 095200 | 724188850 | 42000 | 42000 | 42000 | 42000 | 0 |
| 572 | 20240111 | 095100 | 724188850 | 42000 | 42000 | 42000 | 42000 | 0 |
| 573 | 20240111 | 095000 | 724188850 | 42000 | 42050 | 42050 | 42000 | 235 |
| 574 | 20240111 | 094900 | 714313900 | 42100 | 42100 | 42100 | 42050 | 80 |
| 575 | 20240111 | 094800 | 710947050 | 42100 | 42100 | 42100 | 42100 | 12 |
| 576 | 20240111 | 094700 | 710441850 | 42100 | 41950 | 42100 | 41950 | 39 |
| 577 | 20240111 | 094600 | 708801900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 578 | 20240111 | 094500 | 708801900 | 41950 | 42050 | 42150 | 41900 | 602 |
| 579 | 20240111 | 094400 | 683537750 | 42050 | 41950 | 42050 | 41950 | 70 |
| 580 | 20240111 | 094300 | 680598950 | 41950 | 41900 | 41950 | 41900 | 201 |
| 581 | 20240111 | 094200 | 672173600 | 41850 | 41800 | 41850 | 41800 | 59 |
| 582 | 20240111 | 094100 | 669706900 | 41850 | 41850 | 41850 | 41800 | 150 |
| 583 | 20240111 | 094000 | 663429500 | 41900 | 41900 | 41950 | 41800 | 1412 |
| 584 | 20240111 | 093900 | 604374000 | 41900 | 41950 | 41950 | 41900 | 177 |
| 585 | 20240111 | 093800 | 596957550 | 42000 | 42050 | 42050 | 41900 | 1138 |
| 586 | 20240111 | 093700 | 549256850 | 42050 | 41950 | 42050 | 41900 | 155 |
| 587 | 20240111 | 093600 | 542756300 | 41950 | 41950 | 41950 | 41950 | 29 |
| 588 | 20240111 | 093500 | 541539750 | 41900 | 42100 | 42100 | 41900 | 1450 |
| 589 | 20240111 | 093400 | 480699400 | 42100 | 42100 | 42100 | 42050 | 245 |
| 590 | 20240111 | 093300 | 470385400 | 42150 | 42200 | 42200 | 42150 | 104 |
| 591 | 20240111 | 093200 | 465999900 | 42200 | 42400 | 42400 | 42150 | 1092 |
| 592 | 20240111 | 093100 | 419902800 | 42400 | 42400 | 42400 | 42350 | 281 |
| 593 | 20240111 | 093000 | 407998100 | 42400 | 42450 | 42450 | 42400 | 6 |
| 594 | 20240111 | 092900 | 407743650 | 42400 | 42350 | 42400 | 42350 | 39 |
| 595 | 20240111 | 092800 | 406090200 | 42300 | 42300 | 42300 | 42300 | 30 |
| 596 | 20240111 | 092700 | 404821200 | 42350 | 42350 | 42450 | 42350 | 241 |
| 597 | 20240111 | 092600 | 394609950 | 42350 | 42350 | 42350 | 42350 | 134 |
| 598 | 20240111 | 092500 | 388935050 | 42350 | 42300 | 42350 | 42250 | 307 |
| 599 | 20240111 | 092400 | 375949050 | 42300 | 42150 | 42300 | 42150 | 144 |
| 600 | 20240111 | 092300 | 369872950 | 42100 | 42200 | 42200 | 42100 | 108 |
| 601 | 20240111 | 092200 | 365325650 | 42100 | 42000 | 42150 | 42000 | 799 |
| 602 | 20240111 | 092100 | 331733550 | 42050 | 42100 | 42100 | 42050 | 365 |
| 603 | 20240111 | 092000 | 316379900 | 42150 | 42200 | 42200 | 42150 | 43 |
| 604 | 20240111 | 091900 | 314565850 | 42200 | 42200 | 42200 | 42200 | 25 |
| 605 | 20240111 | 091800 | 313510850 | 42200 | 42250 | 42250 | 42200 | 289 |
| 606 | 20240111 | 091700 | 301303400 | 42250 | 42250 | 42250 | 42250 | 3 |
| 607 | 20240111 | 091600 | 301176650 | 42300 | 42300 | 42350 | 42300 | 58 |
| 608 | 20240111 | 091500 | 298723200 | 42150 | 42150 | 42250 | 42150 | 220 |
| 609 | 20240111 | 091400 | 289445800 | 42150 | 42100 | 42150 | 42100 | 280 |
| 610 | 20240111 | 091300 | 277656600 | 42100 | 42100 | 42250 | 42100 | 552 |
| 611 | 20240111 | 091200 | 254381200 | 42100 | 42100 | 42100 | 42100 | 111 |
| 612 | 20240111 | 091100 | 249708100 | 42050 | 41850 | 42050 | 41850 | 1051 |
| 613 | 20240111 | 091000 | 205624500 | 41850 | 41950 | 41950 | 41850 | 384 |
| 614 | 20240111 | 090900 | 189530650 | 41950 | 42000 | 42000 | 41950 | 8 |
| 615 | 20240111 | 090800 | 189194750 | 42000 | 42000 | 42050 | 42000 | 260 |
| 616 | 20240111 | 090700 | 178269200 | 42000 | 42050 | 42050 | 42000 | 878 |
| 617 | 20240111 | 090600 | 141368050 | 42050 | 42050 | 42050 | 42050 | 50 |
| 618 | 20240111 | 090500 | 139265550 | 42050 | 42100 | 42200 | 42050 | 1090 |
| 619 | 20240111 | 090400 | 93408500 | 42100 | 42100 | 42150 | 42050 | 151 |
| 620 | 20240111 | 090300 | 87054950 | 42100 | 42150 | 42150 | 42100 | 97 |
| 621 | 20240111 | 090200 | 82970950 | 42200 | 42100 | 42350 | 42100 | 443 |
| 622 | 20240111 | 090100 | 64316800 | 42100 | 42150 | 42150 | 42100 | 521 |
| 623 | 20240111 | 090000 | 42356950 | 42150 | 42050 | 42300 | 42000 | 1002 |