33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240110 | 185400 | 92762916150 | 38550 | 38550 | 38550 | 38550 | 38634 |
| 3 | 20240110 | 185300 | 92762916150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 4 | 20240110 | 185200 | 92762916150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 5 | 20240110 | 185100 | 92762916150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 6 | 20240110 | 185000 | 92762916150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 7 | 20240110 | 184900 | 92762916150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 8 | 20240110 | 184800 | 92762916150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 9 | 20240110 | 184700 | 92762916150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 10 | 20240110 | 184600 | 92762916150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 11 | 20240110 | 184500 | 92762916150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 12 | 20240110 | 184400 | 92762916150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 13 | 20240110 | 184300 | 92762916150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 14 | 20240110 | 184200 | 92762916150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 15 | 20240110 | 184100 | 92762916150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 16 | 20240110 | 184000 | 92762916150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 17 | 20240110 | 183900 | 92762916150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 18 | 20240110 | 183800 | 92762916150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 19 | 20240110 | 183700 | 92762916150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 20 | 20240110 | 183600 | 92762916150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 21 | 20240110 | 183500 | 92762916150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 22 | 20240110 | 183400 | 92762916150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 23 | 20240110 | 183300 | 92762916150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 24 | 20240110 | 183200 | 92762916150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 25 | 20240110 | 183100 | 92762916150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 26 | 20240110 | 183000 | 92762916150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 27 | 20240110 | 182900 | 92762916150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 28 | 20240110 | 182800 | 92762916150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 29 | 20240110 | 182700 | 92762916150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 30 | 20240110 | 182600 | 92762916150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 31 | 20240110 | 182500 | 92762916150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 32 | 20240110 | 182400 | 92762916150 | 38550 | 38550 | 38550 | 38550 | 38634 |
| 33 | 20240110 | 182300 | 92762916150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 34 | 20240110 | 182200 | 92762916150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 35 | 20240110 | 182100 | 92762916150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 36 | 20240110 | 182000 | 92762916150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 37 | 20240110 | 181900 | 92762916150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 38 | 20240110 | 181800 | 92762916150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 39 | 20240110 | 181700 | 92762916150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 40 | 20240110 | 181600 | 92762916150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 41 | 20240110 | 181500 | 92762916150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 42 | 20240110 | 181400 | 92762916150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 43 | 20240110 | 181300 | 92762916150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 44 | 20240110 | 181200 | 92762916150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 45 | 20240110 | 181100 | 92762916150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 46 | 20240110 | 181000 | 92762916150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 47 | 20240110 | 180900 | 92762916150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 48 | 20240110 | 180800 | 92762916150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 49 | 20240110 | 180700 | 92762916150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 50 | 20240110 | 180600 | 92762916150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 51 | 20240110 | 180500 | 92762916150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 52 | 20240110 | 180400 | 92762916150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 53 | 20240110 | 180300 | 92762916150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 54 | 20240110 | 180200 | 92762916150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 55 | 20240110 | 180100 | 92762916150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 56 | 20240110 | 180000 | 92762916150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 57 | 20240110 | 175900 | 92762916150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 58 | 20240110 | 175800 | 92762916150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 59 | 20240110 | 175700 | 92762916150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 60 | 20240110 | 175600 | 92762916150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 61 | 20240110 | 175500 | 92762916150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 62 | 20240110 | 175400 | 92762916150 | 38550 | 38550 | 38550 | 38550 | 38634 |
| 63 | 20240110 | 175300 | 92762916150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 64 | 20240110 | 175200 | 92762916150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 65 | 20240110 | 175100 | 92762916150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 66 | 20240110 | 175000 | 92762916150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 67 | 20240110 | 174900 | 92762916150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 68 | 20240110 | 174800 | 92762916150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 69 | 20240110 | 174700 | 92762916150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 70 | 20240110 | 174600 | 92762916150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 71 | 20240110 | 174500 | 92762916150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 72 | 20240110 | 174400 | 92762916150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 73 | 20240110 | 174300 | 92762916150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 74 | 20240110 | 174200 | 92762916150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 75 | 20240110 | 174100 | 92762916150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 76 | 20240110 | 174000 | 92762916150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 77 | 20240110 | 173900 | 92762916150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 78 | 20240110 | 173800 | 92762916150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 79 | 20240110 | 173700 | 92762916150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 80 | 20240110 | 173600 | 92762916150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 81 | 20240110 | 173500 | 92762916150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 82 | 20240110 | 173400 | 92762916150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 83 | 20240110 | 173300 | 92762916150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 84 | 20240110 | 173200 | 92762916150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 85 | 20240110 | 173100 | 92762916150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 86 | 20240110 | 173000 | 92762916150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 87 | 20240110 | 172900 | 92762916150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 88 | 20240110 | 172800 | 92762916150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 89 | 20240110 | 172700 | 92762916150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 90 | 20240110 | 172600 | 92762916150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 91 | 20240110 | 172500 | 92762916150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 92 | 20240110 | 172400 | 92762916150 | 38550 | 38550 | 38550 | 38550 | 38634 |
| 93 | 20240110 | 172300 | 92762916150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 94 | 20240110 | 172200 | 92762916150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 95 | 20240110 | 172100 | 92762916150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 96 | 20240110 | 172000 | 92762916150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 97 | 20240110 | 171900 | 92762916150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 98 | 20240110 | 171800 | 92762916150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 99 | 20240110 | 171700 | 92762916150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 100 | 20240110 | 171600 | 92762916150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 101 | 20240110 | 171500 | 92762916150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 102 | 20240110 | 171400 | 92762916150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 103 | 20240110 | 171300 | 92762916150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 104 | 20240110 | 171200 | 92762916150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 105 | 20240110 | 171100 | 92762916150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 106 | 20240110 | 171000 | 92762916150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 107 | 20240110 | 170900 | 92762916150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 108 | 20240110 | 170800 | 92762916150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 109 | 20240110 | 170700 | 92762916150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 110 | 20240110 | 170600 | 92762916150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 111 | 20240110 | 170500 | 92762916150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 112 | 20240110 | 170400 | 92762916150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 113 | 20240110 | 170300 | 92762916150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 114 | 20240110 | 170200 | 92762916150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 115 | 20240110 | 170100 | 92762916150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 116 | 20240110 | 170000 | 92762916150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 117 | 20240110 | 165900 | 92762916150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 118 | 20240110 | 165800 | 92762916150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 119 | 20240110 | 165700 | 92762916150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 120 | 20240110 | 165600 | 92762916150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 121 | 20240110 | 165500 | 92762916150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 122 | 20240110 | 165400 | 92762916150 | 38550 | 38550 | 38550 | 38550 | 38634 |
| 123 | 20240110 | 165300 | 92762916150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 124 | 20240110 | 165200 | 92762916150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 125 | 20240110 | 165100 | 92762916150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 126 | 20240110 | 165000 | 92762916150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 127 | 20240110 | 164900 | 92762916150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 128 | 20240110 | 164800 | 92762916150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 129 | 20240110 | 164700 | 92762916150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 130 | 20240110 | 164600 | 92762916150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 131 | 20240110 | 164500 | 92762916150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 132 | 20240110 | 164400 | 92762916150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 133 | 20240110 | 164300 | 92762916150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 134 | 20240110 | 164200 | 92762916150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 135 | 20240110 | 164100 | 92762916150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 136 | 20240110 | 164000 | 92762916150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 137 | 20240110 | 163900 | 92762916150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 138 | 20240110 | 163800 | 92762916150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 139 | 20240110 | 163700 | 92762916150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 140 | 20240110 | 163600 | 92762916150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 141 | 20240110 | 163500 | 92762916150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 142 | 20240110 | 163400 | 92762916150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 143 | 20240110 | 163300 | 92762916150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 144 | 20240110 | 163200 | 92762916150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 145 | 20240110 | 163100 | 92762916150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 146 | 20240110 | 163000 | 92762916150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 147 | 20240110 | 162900 | 92762916150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 148 | 20240110 | 162800 | 92762916150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 149 | 20240110 | 162700 | 92762916150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 150 | 20240110 | 162600 | 92762916150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 151 | 20240110 | 162500 | 92762916150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 152 | 20240110 | 162400 | 92762916150 | 38550 | 38550 | 38550 | 38550 | 38634 |
| 153 | 20240110 | 162300 | 92762916150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 154 | 20240110 | 162200 | 92762916150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 155 | 20240110 | 162100 | 92762916150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 156 | 20240110 | 162000 | 92762916150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 157 | 20240110 | 161900 | 92762916150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 158 | 20240110 | 161800 | 92762916150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 159 | 20240110 | 161700 | 92762916150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 160 | 20240110 | 161600 | 92762916150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 161 | 20240110 | 161500 | 92762916150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 162 | 20240110 | 161400 | 92762916150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 163 | 20240110 | 161300 | 92762916150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 164 | 20240110 | 161200 | 92762916150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 165 | 20240110 | 161100 | 92762916150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 166 | 20240110 | 161000 | 92762916150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 167 | 20240110 | 160900 | 92762916150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 168 | 20240110 | 160800 | 92762916150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 169 | 20240110 | 160700 | 92762916150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 170 | 20240110 | 160600 | 92762916150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 171 | 20240110 | 160500 | 92762916150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 172 | 20240110 | 160400 | 92762916150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 173 | 20240110 | 160300 | 92762916150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 174 | 20240110 | 160200 | 92762916150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 175 | 20240110 | 160100 | 92762916150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 176 | 20240110 | 160000 | 92762916150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 177 | 20240110 | 155900 | 92762916150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 178 | 20240110 | 155800 | 92762916150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 179 | 20240110 | 155700 | 92762916150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 180 | 20240110 | 155600 | 92762916150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 181 | 20240110 | 155500 | 92762916150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 182 | 20240110 | 155400 | 92762916150 | 38550 | 38550 | 38550 | 38550 | 38634 |
| 183 | 20240110 | 155300 | 92762916150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 184 | 20240110 | 155200 | 92762916150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 185 | 20240110 | 155100 | 92762916150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 186 | 20240110 | 155000 | 92762916150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 187 | 20240110 | 154900 | 92762916150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 188 | 20240110 | 154800 | 92762916150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 189 | 20240110 | 154700 | 92762916150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 190 | 20240110 | 154600 | 92762916150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 191 | 20240110 | 154500 | 92762916150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 192 | 20240110 | 154400 | 92762916150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 193 | 20240110 | 154300 | 92762916150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 194 | 20240110 | 154200 | 92762916150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 195 | 20240110 | 154100 | 92762916150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 196 | 20240110 | 154000 | 92762916150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 197 | 20240110 | 153900 | 92762916150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 198 | 20240110 | 153800 | 92762916150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 199 | 20240110 | 153700 | 92762916150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 200 | 20240110 | 153600 | 92762916150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 201 | 20240110 | 153500 | 92762916150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 202 | 20240110 | 153400 | 92762916150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 203 | 20240110 | 153300 | 92762916150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 204 | 20240110 | 153200 | 92762916150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 205 | 20240110 | 153100 | 92762916150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 206 | 20240110 | 153000 | 92762916150 | 38550 | 38550 | 38550 | 38550 | 38634 |
| 207 | 20240110 | 152900 | 91273575450 | 38600 | 38600 | 38600 | 38600 | 0 |
| 208 | 20240110 | 152800 | 91273575450 | 38600 | 38600 | 38600 | 38600 | 0 |
| 209 | 20240110 | 152700 | 91273575450 | 38600 | 38600 | 38600 | 38600 | 0 |
| 210 | 20240110 | 152600 | 91273575450 | 38600 | 38600 | 38600 | 38600 | 0 |
| 211 | 20240110 | 152500 | 91273575450 | 38600 | 38600 | 38600 | 38600 | 0 |
| 212 | 20240110 | 152400 | 91273575450 | 38600 | 38600 | 38600 | 38600 | 0 |
| 213 | 20240110 | 152300 | 91273575450 | 38600 | 38600 | 38600 | 38600 | 0 |
| 214 | 20240110 | 152200 | 91273575450 | 38600 | 38600 | 38600 | 38600 | 0 |
| 215 | 20240110 | 152100 | 91273575450 | 38600 | 38600 | 38600 | 38600 | 0 |
| 216 | 20240110 | 152000 | 91273575450 | 38600 | 38600 | 38600 | 38600 | 0 |
| 217 | 20240110 | 151900 | 91273575450 | 38600 | 38650 | 38650 | 38550 | 3948 |
| 218 | 20240110 | 151800 | 91121216450 | 38650 | 38700 | 38700 | 38600 | 3988 |
| 219 | 20240110 | 151700 | 90967039450 | 38700 | 38700 | 38750 | 38650 | 4169 |
| 220 | 20240110 | 151600 | 90805693650 | 38700 | 38700 | 38750 | 38650 | 3285 |
| 221 | 20240110 | 151500 | 90678553050 | 38700 | 38700 | 38700 | 38650 | 3878 |
| 222 | 20240110 | 151400 | 90528616450 | 38700 | 38700 | 38750 | 38650 | 4311 |
| 223 | 20240110 | 151300 | 90361745350 | 38700 | 38750 | 38750 | 38700 | 1818 |
| 224 | 20240110 | 151200 | 90291335800 | 38750 | 38750 | 38750 | 38700 | 4393 |
| 225 | 20240110 | 151100 | 90121250500 | 38700 | 38750 | 38800 | 38700 | 2754 |
| 226 | 20240110 | 151000 | 90014519800 | 38700 | 38700 | 38800 | 38650 | 8542 |
| 227 | 20240110 | 150900 | 89683794550 | 38700 | 38700 | 38700 | 38650 | 1701 |
| 228 | 20240110 | 150800 | 89617988150 | 38650 | 38700 | 38750 | 38650 | 3812 |
| 229 | 20240110 | 150700 | 89470485300 | 38650 | 38650 | 38700 | 38650 | 1593 |
| 230 | 20240110 | 150600 | 89408886100 | 38700 | 38650 | 38700 | 38650 | 3097 |
| 231 | 20240110 | 150500 | 89289056850 | 38700 | 38700 | 38700 | 38650 | 2597 |
| 232 | 20240110 | 150400 | 89188591650 | 38700 | 38700 | 38750 | 38650 | 1996 |
| 233 | 20240110 | 150300 | 89111387850 | 38700 | 38750 | 38800 | 38700 | 4343 |
| 234 | 20240110 | 150200 | 88943132750 | 38750 | 38750 | 38800 | 38750 | 1886 |
| 235 | 20240110 | 150100 | 88869987100 | 38750 | 38800 | 38800 | 38750 | 4973 |
| 236 | 20240110 | 150000 | 88677210250 | 38800 | 38750 | 38800 | 38750 | 2925 |
| 237 | 20240110 | 145900 | 88563742850 | 38800 | 38750 | 38800 | 38700 | 2570 |
| 238 | 20240110 | 145800 | 88464058600 | 38750 | 38750 | 38800 | 38700 | 6818 |
| 239 | 20240110 | 145700 | 88199730150 | 38700 | 38800 | 38800 | 38700 | 3784 |
| 240 | 20240110 | 145600 | 88053174150 | 38750 | 38700 | 38800 | 38700 | 7013 |
| 241 | 20240110 | 145500 | 87781375600 | 38750 | 38750 | 38750 | 38700 | 2863 |
| 242 | 20240110 | 145400 | 87670506200 | 38750 | 38750 | 38750 | 38700 | 2881 |
| 243 | 20240110 | 145300 | 87558917900 | 38700 | 38750 | 38800 | 38700 | 8852 |
| 244 | 20240110 | 145200 | 87215944500 | 38750 | 38750 | 38750 | 38700 | 3308 |
| 245 | 20240110 | 145100 | 87087793750 | 38700 | 38700 | 38750 | 38650 | 3666 |
| 246 | 20240110 | 145000 | 86945883350 | 38700 | 38700 | 38700 | 38650 | 2090 |
| 247 | 20240110 | 144900 | 86865029650 | 38650 | 38700 | 38700 | 38650 | 1775 |
| 248 | 20240110 | 144800 | 86796356950 | 38650 | 38700 | 38700 | 38650 | 3167 |
| 249 | 20240110 | 144700 | 86673814300 | 38650 | 38650 | 38700 | 38600 | 7850 |
| 250 | 20240110 | 144600 | 86370285450 | 38600 | 38600 | 38650 | 38550 | 1854 |
| 251 | 20240110 | 144500 | 86298722950 | 38550 | 38550 | 38600 | 38550 | 3077 |
| 252 | 20240110 | 144400 | 86179971750 | 38600 | 38600 | 38600 | 38550 | 1896 |
| 253 | 20240110 | 144300 | 86106815200 | 38550 | 38550 | 38600 | 38500 | 2750 |
| 254 | 20240110 | 144200 | 86000779100 | 38550 | 38500 | 38600 | 38500 | 1788 |
| 255 | 20240110 | 144100 | 85931862950 | 38500 | 38500 | 38550 | 38500 | 2748 |
| 256 | 20240110 | 144000 | 85825969200 | 38500 | 38500 | 38550 | 38450 | 1772 |
| 257 | 20240110 | 143900 | 85757711700 | 38500 | 38500 | 38550 | 38450 | 1236 |
| 258 | 20240110 | 143800 | 85710105000 | 38450 | 38450 | 38500 | 38450 | 1573 |
| 259 | 20240110 | 143700 | 85649569850 | 38450 | 38450 | 38500 | 38400 | 1242 |
| 260 | 20240110 | 143600 | 85601779900 | 38450 | 38450 | 38500 | 38400 | 2518 |
| 261 | 20240110 | 143500 | 85505003500 | 38450 | 38400 | 38500 | 38400 | 1470 |
| 262 | 20240110 | 143400 | 85448468600 | 38400 | 38400 | 38450 | 38400 | 2830 |
| 263 | 20240110 | 143300 | 85339694800 | 38400 | 38450 | 38500 | 38400 | 2054 |
| 264 | 20240110 | 143200 | 85260764450 | 38400 | 38450 | 38450 | 38350 | 8174 |
| 265 | 20240110 | 143100 | 84946725450 | 38450 | 38450 | 38500 | 38450 | 1839 |
| 266 | 20240110 | 143000 | 84875970150 | 38450 | 38500 | 38500 | 38450 | 4609 |
| 267 | 20240110 | 142900 | 84698727400 | 38500 | 38500 | 38550 | 38450 | 7627 |
| 268 | 20240110 | 142800 | 84405052650 | 38550 | 38550 | 38550 | 38500 | 991 |
| 269 | 20240110 | 142700 | 84366857150 | 38500 | 38500 | 38550 | 38500 | 1701 |
| 270 | 20240110 | 142600 | 84301305850 | 38500 | 38600 | 38600 | 38500 | 1775 |
| 271 | 20240110 | 142500 | 84232905600 | 38550 | 38550 | 38650 | 38550 | 2724 |
| 272 | 20240110 | 142400 | 84127836600 | 38550 | 38550 | 38650 | 38550 | 2969 |
| 273 | 20240110 | 142300 | 84013273850 | 38550 | 38600 | 38600 | 38550 | 1806 |
| 274 | 20240110 | 142200 | 83943593150 | 38600 | 38550 | 38600 | 38500 | 3166 |
| 275 | 20240110 | 142100 | 83821525500 | 38550 | 38550 | 38550 | 38500 | 1036 |
| 276 | 20240110 | 142000 | 83781605300 | 38500 | 38550 | 38550 | 38500 | 1914 |
| 277 | 20240110 | 141900 | 83707868800 | 38500 | 38550 | 38600 | 38500 | 2221 |
| 278 | 20240110 | 141800 | 83622256600 | 38600 | 38500 | 38600 | 38500 | 1653 |
| 279 | 20240110 | 141700 | 83558523050 | 38500 | 38550 | 38550 | 38500 | 2936 |
| 280 | 20240110 | 141600 | 83445429550 | 38500 | 38550 | 38550 | 38500 | 1797 |
| 281 | 20240110 | 141500 | 83376186900 | 38550 | 38550 | 38600 | 38550 | 1733 |
| 282 | 20240110 | 141400 | 83309331650 | 38550 | 38600 | 38600 | 38550 | 2112 |
| 283 | 20240110 | 141300 | 83227876950 | 38600 | 38550 | 38600 | 38500 | 3559 |
| 284 | 20240110 | 141200 | 83090638750 | 38600 | 38600 | 38650 | 38550 | 2542 |
| 285 | 20240110 | 141100 | 82992547050 | 38550 | 38650 | 38650 | 38550 | 3937 |
| 286 | 20240110 | 141000 | 82840585850 | 38600 | 38650 | 38700 | 38600 | 1685 |
| 287 | 20240110 | 140900 | 82775506400 | 38600 | 38650 | 38700 | 38600 | 3112 |
| 288 | 20240110 | 140800 | 82655273350 | 38650 | 38650 | 38700 | 38650 | 1350 |
| 289 | 20240110 | 140700 | 82603046100 | 38650 | 38700 | 38700 | 38650 | 1503 |
| 290 | 20240110 | 140600 | 82544912650 | 38700 | 38650 | 38700 | 38650 | 1399 |
| 291 | 20240110 | 140500 | 82490797300 | 38650 | 38650 | 38700 | 38650 | 1780 |
| 292 | 20240110 | 140400 | 82421937400 | 38650 | 38700 | 38700 | 38650 | 1515 |
| 293 | 20240110 | 140300 | 82363327400 | 38700 | 38700 | 38750 | 38650 | 1844 |
| 294 | 20240110 | 140200 | 82292011500 | 38650 | 38750 | 38750 | 38650 | 1821 |
| 295 | 20240110 | 140100 | 82221501300 | 38700 | 38700 | 38750 | 38650 | 1291 |
| 296 | 20240110 | 140000 | 82171507450 | 38650 | 38700 | 38700 | 38650 | 3393 |
| 297 | 20240110 | 135900 | 82040229700 | 38650 | 38700 | 38700 | 38650 | 1180 |
| 298 | 20240110 | 135800 | 81994583200 | 38650 | 38650 | 38700 | 38650 | 1547 |
| 299 | 20240110 | 135700 | 81934728200 | 38700 | 38650 | 38700 | 38600 | 1416 |
| 300 | 20240110 | 135600 | 81879979000 | 38650 | 38700 | 38700 | 38600 | 2681 |
| 301 | 20240110 | 135500 | 81776439300 | 38700 | 38700 | 38700 | 38600 | 1489 |
| 302 | 20240110 | 135400 | 81718864300 | 38650 | 38650 | 38700 | 38650 | 2137 |
| 303 | 20240110 | 135300 | 81636228450 | 38650 | 38700 | 38700 | 38650 | 1453 |
| 304 | 20240110 | 135200 | 81580026100 | 38650 | 38650 | 38700 | 38650 | 1249 |
| 305 | 20240110 | 135100 | 81531713550 | 38650 | 38750 | 38750 | 38650 | 1894 |
| 306 | 20240110 | 135000 | 81458413350 | 38750 | 38700 | 38750 | 38650 | 1205 |
| 307 | 20240110 | 134900 | 81411767250 | 38700 | 38650 | 38750 | 38650 | 1737 |
| 308 | 20240110 | 134800 | 81344556700 | 38650 | 38700 | 38700 | 38650 | 2042 |
| 309 | 20240110 | 134700 | 81265558850 | 38700 | 38700 | 38700 | 38650 | 579 |
| 310 | 20240110 | 134600 | 81243161650 | 38650 | 38750 | 38750 | 38650 | 10633 |
| 311 | 20240110 | 134500 | 80831827400 | 38700 | 38750 | 38800 | 38700 | 2368 |
| 312 | 20240110 | 134400 | 80740063950 | 38750 | 38750 | 38800 | 38700 | 1925 |
| 313 | 20240110 | 134300 | 80665474000 | 38750 | 38800 | 38800 | 38700 | 779 |
| 314 | 20240110 | 134200 | 80635273600 | 38800 | 38750 | 38800 | 38750 | 2197 |
| 315 | 20240110 | 134100 | 80550073000 | 38800 | 38800 | 38800 | 38750 | 1445 |
| 316 | 20240110 | 134000 | 80494035050 | 38800 | 38750 | 38800 | 38700 | 1086 |
| 317 | 20240110 | 133900 | 80451961200 | 38700 | 38650 | 38750 | 38650 | 1724 |
| 318 | 20240110 | 133800 | 80385207750 | 38700 | 38650 | 38700 | 38650 | 1343 |
| 319 | 20240110 | 133700 | 80333257100 | 38700 | 38700 | 38700 | 38650 | 1242 |
| 320 | 20240110 | 133600 | 80285209700 | 38650 | 38700 | 38700 | 38650 | 1716 |
| 321 | 20240110 | 133500 | 80218846950 | 38650 | 38650 | 38700 | 38650 | 1636 |
| 322 | 20240110 | 133400 | 80155577450 | 38650 | 38650 | 38700 | 38650 | 1826 |
| 323 | 20240110 | 133300 | 80084954350 | 38650 | 38750 | 38750 | 38650 | 2024 |
| 324 | 20240110 | 133200 | 80006615950 | 38750 | 38700 | 38750 | 38650 | 1996 |
| 325 | 20240110 | 133100 | 79929381850 | 38700 | 38800 | 38800 | 38650 | 5749 |
| 326 | 20240110 | 133000 | 79706714200 | 38750 | 38800 | 38800 | 38750 | 1606 |
| 327 | 20240110 | 132900 | 79644431300 | 38750 | 38800 | 38850 | 38750 | 1980 |
| 328 | 20240110 | 132800 | 79567614200 | 38800 | 38800 | 38800 | 38750 | 1598 |
| 329 | 20240110 | 132700 | 79505647400 | 38750 | 38800 | 38800 | 38750 | 1987 |
| 330 | 20240110 | 132600 | 79428573800 | 38750 | 38750 | 38800 | 38700 | 1859 |
| 331 | 20240110 | 132500 | 79356510800 | 38800 | 38700 | 38800 | 38700 | 1609 |
| 332 | 20240110 | 132400 | 79294140500 | 38750 | 38750 | 38800 | 38700 | 2663 |
| 333 | 20240110 | 132300 | 79190908050 | 38750 | 38850 | 38850 | 38750 | 3572 |
| 334 | 20240110 | 132200 | 79052312800 | 38850 | 38850 | 38850 | 38800 | 2303 |
| 335 | 20240110 | 132100 | 78962887150 | 38800 | 38850 | 38900 | 38800 | 3340 |
| 336 | 20240110 | 132000 | 78833155400 | 38850 | 38850 | 38900 | 38850 | 1446 |
| 337 | 20240110 | 131900 | 78776948000 | 38900 | 38850 | 38900 | 38850 | 2114 |
| 338 | 20240110 | 131800 | 78694781950 | 38850 | 38850 | 38900 | 38800 | 4315 |
| 339 | 20240110 | 131700 | 78527183600 | 38850 | 38900 | 38900 | 38850 | 4089 |
| 340 | 20240110 | 131600 | 78368186300 | 38900 | 38900 | 38900 | 38850 | 2288 |
| 341 | 20240110 | 131500 | 78279258900 | 38900 | 38850 | 38900 | 38850 | 4502 |
| 342 | 20240110 | 131400 | 78104165750 | 38850 | 38850 | 38900 | 38800 | 3819 |
| 343 | 20240110 | 131300 | 77955714100 | 38800 | 38800 | 38850 | 38750 | 4347 |
| 344 | 20240110 | 131200 | 77787006200 | 38750 | 38750 | 38800 | 38700 | 2065 |
| 345 | 20240110 | 131100 | 77706950350 | 38750 | 38800 | 38800 | 38700 | 1594 |
| 346 | 20240110 | 131000 | 77645150150 | 38800 | 38800 | 38800 | 38750 | 2086 |
| 347 | 20240110 | 130900 | 77564271450 | 38800 | 38800 | 38800 | 38750 | 2155 |
| 348 | 20240110 | 130800 | 77480687050 | 38750 | 38800 | 38800 | 38750 | 1326 |
| 349 | 20240110 | 130700 | 77429251650 | 38800 | 38800 | 38800 | 38750 | 1231 |
| 350 | 20240110 | 130600 | 77381501000 | 38750 | 38700 | 38800 | 38700 | 1679 |
| 351 | 20240110 | 130500 | 77316433350 | 38700 | 38750 | 38750 | 38700 | 1522 |
| 352 | 20240110 | 130400 | 77257465550 | 38750 | 38750 | 38750 | 38700 | 868 |
| 353 | 20240110 | 130300 | 77223859650 | 38750 | 38750 | 38750 | 38700 | 1213 |
| 354 | 20240110 | 130200 | 77176869800 | 38700 | 38700 | 38750 | 38650 | 1044 |
| 355 | 20240110 | 130100 | 77136455400 | 38700 | 38750 | 38750 | 38700 | 2301 |
| 356 | 20240110 | 130000 | 77047323600 | 38700 | 38750 | 38750 | 38650 | 1074 |
| 357 | 20240110 | 125900 | 77005732300 | 38700 | 38700 | 38750 | 38650 | 2391 |
| 358 | 20240110 | 125800 | 76913183200 | 38750 | 38700 | 38750 | 38700 | 1288 |
| 359 | 20240110 | 125700 | 76863296350 | 38700 | 38750 | 38750 | 38700 | 1700 |
| 360 | 20240110 | 125600 | 76797458300 | 38750 | 38750 | 38750 | 38700 | 1222 |
| 361 | 20240110 | 125500 | 76750126500 | 38700 | 38700 | 38750 | 38700 | 1784 |
| 362 | 20240110 | 125400 | 76681025350 | 38700 | 38700 | 38750 | 38650 | 1139 |
| 363 | 20240110 | 125300 | 76636929150 | 38700 | 38700 | 38700 | 38650 | 1445 |
| 364 | 20240110 | 125200 | 76581023850 | 38700 | 38700 | 38750 | 38650 | 2485 |
| 365 | 20240110 | 125100 | 76484844500 | 38700 | 38750 | 38800 | 38650 | 2744 |
| 366 | 20240110 | 125000 | 76378575350 | 38700 | 38700 | 38750 | 38650 | 2021 |
| 367 | 20240110 | 124900 | 76300305100 | 38700 | 38750 | 38800 | 38700 | 2150 |
| 368 | 20240110 | 124800 | 76217015000 | 38750 | 38700 | 38800 | 38700 | 1949 |
| 369 | 20240110 | 124700 | 76141467450 | 38750 | 38800 | 38850 | 38700 | 1754 |
| 370 | 20240110 | 124600 | 76073485000 | 38800 | 38750 | 38800 | 38700 | 1302 |
| 371 | 20240110 | 124500 | 76022999650 | 38750 | 38750 | 38800 | 38700 | 1066 |
| 372 | 20240110 | 124400 | 75981668350 | 38750 | 38750 | 38800 | 38700 | 1111 |
| 373 | 20240110 | 124300 | 75938609150 | 38700 | 38700 | 38800 | 38700 | 2321 |
| 374 | 20240110 | 124200 | 75848675700 | 38750 | 38750 | 38800 | 38700 | 1007 |
| 375 | 20240110 | 124100 | 75809644600 | 38750 | 38850 | 38900 | 38750 | 2103 |
| 376 | 20240110 | 124000 | 75728035800 | 38900 | 38850 | 38900 | 38800 | 2553 |
| 377 | 20240110 | 123900 | 75628877350 | 38850 | 38800 | 38900 | 38800 | 2352 |
| 378 | 20240110 | 123800 | 75537505650 | 38800 | 38850 | 38850 | 38800 | 1379 |
| 379 | 20240110 | 123700 | 75483961950 | 38800 | 38750 | 38850 | 38750 | 1964 |
| 380 | 20240110 | 123600 | 75407759800 | 38750 | 38800 | 38800 | 38700 | 1437 |
| 381 | 20240110 | 123500 | 75352061400 | 38800 | 38750 | 38800 | 38700 | 1344 |
| 382 | 20240110 | 123400 | 75299970350 | 38750 | 38850 | 38850 | 38700 | 2900 |
| 383 | 20240110 | 123300 | 75187547450 | 38800 | 38800 | 38900 | 38750 | 4411 |
| 384 | 20240110 | 123200 | 75016155950 | 38750 | 38800 | 38850 | 38750 | 3136 |
| 385 | 20240110 | 123100 | 74894447050 | 38800 | 38900 | 38900 | 38800 | 1576 |
| 386 | 20240110 | 123000 | 74833232950 | 38900 | 38950 | 38950 | 38850 | 2874 |
| 387 | 20240110 | 122900 | 74721359700 | 38900 | 38900 | 38950 | 38850 | 2554 |
| 388 | 20240110 | 122800 | 74622062800 | 38900 | 38900 | 38900 | 38850 | 1785 |
| 389 | 20240110 | 122700 | 74552682000 | 38850 | 38900 | 38900 | 38800 | 2895 |
| 390 | 20240110 | 122600 | 74440155700 | 38900 | 38900 | 38900 | 38850 | 3658 |
| 391 | 20240110 | 122500 | 74297944200 | 38900 | 38850 | 38900 | 38800 | 1723 |
| 392 | 20240110 | 122400 | 74230992400 | 38800 | 38850 | 38850 | 38800 | 1332 |
| 393 | 20240110 | 122300 | 74179261600 | 38850 | 38800 | 38850 | 38800 | 1112 |
| 394 | 20240110 | 122200 | 74136076450 | 38850 | 38900 | 38900 | 38800 | 1382 |
| 395 | 20240110 | 122100 | 74082365350 | 38900 | 38800 | 38950 | 38750 | 16242 |
| 396 | 20240110 | 122000 | 73450901150 | 38850 | 38850 | 38850 | 38800 | 2285 |
| 397 | 20240110 | 121900 | 73362189250 | 38800 | 38900 | 38900 | 38800 | 1776 |
| 398 | 20240110 | 121800 | 73293212050 | 38850 | 38800 | 38900 | 38800 | 2083 |
| 399 | 20240110 | 121700 | 73212306900 | 38800 | 38850 | 38850 | 38800 | 1591 |
| 400 | 20240110 | 121600 | 73150524900 | 38850 | 38850 | 38900 | 38800 | 3599 |
| 401 | 20240110 | 121500 | 73010758500 | 38850 | 38850 | 38900 | 38800 | 6083 |
| 402 | 20240110 | 121400 | 72774394600 | 38900 | 38800 | 38900 | 38750 | 8675 |
| 403 | 20240110 | 121300 | 72437524850 | 38800 | 38650 | 38800 | 38650 | 7902 |
| 404 | 20240110 | 121200 | 72131702550 | 38700 | 38650 | 38750 | 38650 | 1743 |
| 405 | 20240110 | 121100 | 72064292000 | 38650 | 38750 | 38750 | 38650 | 1676 |
| 406 | 20240110 | 121000 | 71999447300 | 38750 | 38700 | 38750 | 38650 | 4532 |
| 407 | 20240110 | 120900 | 71824075800 | 38700 | 38800 | 38800 | 38700 | 1781 |
| 408 | 20240110 | 120800 | 71755092200 | 38750 | 38750 | 38800 | 38700 | 3807 |
| 409 | 20240110 | 120700 | 71607524150 | 38700 | 38750 | 38850 | 38700 | 6828 |
| 410 | 20240110 | 120600 | 71342898900 | 38800 | 38850 | 38900 | 38750 | 13245 |
| 411 | 20240110 | 120500 | 70828671950 | 38850 | 38750 | 38850 | 38750 | 5803 |
| 412 | 20240110 | 120400 | 70603536100 | 38800 | 38750 | 38800 | 38700 | 7064 |
| 413 | 20240110 | 120300 | 70329818750 | 38750 | 38700 | 38750 | 38650 | 4541 |
| 414 | 20240110 | 120200 | 70154017650 | 38650 | 38650 | 38700 | 38600 | 5754 |
| 415 | 20240110 | 120100 | 69931556400 | 38650 | 38600 | 38650 | 38550 | 2671 |
| 416 | 20240110 | 120000 | 69828389100 | 38650 | 38600 | 38650 | 38600 | 1719 |
| 417 | 20240110 | 115900 | 69761990750 | 38650 | 38550 | 38650 | 38550 | 1985 |
| 418 | 20240110 | 115800 | 69685308600 | 38600 | 38600 | 38650 | 38550 | 1803 |
| 419 | 20240110 | 115700 | 69615698700 | 38600 | 38550 | 38600 | 38550 | 1722 |
| 420 | 20240110 | 115600 | 69549238800 | 38600 | 38600 | 38600 | 38550 | 1513 |
| 421 | 20240110 | 115500 | 69490853500 | 38550 | 38550 | 38600 | 38500 | 2071 |
| 422 | 20240110 | 115400 | 69410990700 | 38500 | 38500 | 38550 | 38500 | 1819 |
| 423 | 20240110 | 115300 | 69340891150 | 38500 | 38550 | 38550 | 38500 | 1239 |
| 424 | 20240110 | 115200 | 69293144900 | 38550 | 38550 | 38550 | 38500 | 2541 |
| 425 | 20240110 | 115100 | 69195276600 | 38550 | 38550 | 38600 | 38500 | 3821 |
| 426 | 20240110 | 115000 | 69047925150 | 38550 | 38500 | 38600 | 38500 | 2181 |
| 427 | 20240110 | 114900 | 68963857800 | 38550 | 38500 | 38600 | 38500 | 3879 |
| 428 | 20240110 | 114800 | 68814376550 | 38500 | 38600 | 38600 | 38500 | 4565 |
| 429 | 20240110 | 114700 | 68638388200 | 38600 | 38550 | 38600 | 38500 | 6265 |
| 430 | 20240110 | 114600 | 68396747950 | 38550 | 38500 | 38550 | 38450 | 3463 |
| 431 | 20240110 | 114500 | 68263388350 | 38450 | 38500 | 38500 | 38450 | 4132 |
| 432 | 20240110 | 114400 | 68104369700 | 38450 | 38450 | 38500 | 38400 | 2371 |
| 433 | 20240110 | 114300 | 68013178500 | 38450 | 38450 | 38500 | 38400 | 2908 |
| 434 | 20240110 | 114200 | 67901366400 | 38400 | 38400 | 38450 | 38400 | 964 |
| 435 | 20240110 | 114100 | 67864311500 | 38450 | 38350 | 38450 | 38350 | 1988 |
| 436 | 20240110 | 114000 | 67787970950 | 38400 | 38350 | 38450 | 38350 | 3294 |
| 437 | 20240110 | 113900 | 67661450800 | 38400 | 38300 | 38400 | 38300 | 1574 |
| 438 | 20240110 | 113800 | 67601077800 | 38300 | 38350 | 38350 | 38300 | 1722 |
| 439 | 20240110 | 113700 | 67535072250 | 38350 | 38350 | 38400 | 38300 | 3614 |
| 440 | 20240110 | 113600 | 67396466700 | 38350 | 38350 | 38450 | 38350 | 4825 |
| 441 | 20240110 | 113500 | 67211199750 | 38350 | 38300 | 38400 | 38300 | 3530 |
| 442 | 20240110 | 113400 | 67075772200 | 38350 | 38250 | 38350 | 38250 | 2923 |
| 443 | 20240110 | 113300 | 66963810950 | 38300 | 38250 | 38300 | 38250 | 2248 |
| 444 | 20240110 | 113200 | 66877740400 | 38300 | 38250 | 38300 | 38250 | 1747 |
| 445 | 20240110 | 113100 | 66810857550 | 38250 | 38250 | 38300 | 38200 | 3275 |
| 446 | 20240110 | 113000 | 66685618300 | 38250 | 38250 | 38250 | 38200 | 2132 |
| 447 | 20240110 | 112900 | 66604096600 | 38200 | 38250 | 38300 | 38200 | 4017 |
| 448 | 20240110 | 112800 | 66450504250 | 38300 | 38300 | 38300 | 38250 | 2213 |
| 449 | 20240110 | 112700 | 66365778200 | 38250 | 38250 | 38300 | 38200 | 3425 |
| 450 | 20240110 | 112600 | 66234829550 | 38250 | 38200 | 38250 | 38200 | 1069 |
| 451 | 20240110 | 112500 | 66193964100 | 38250 | 38250 | 38300 | 38200 | 4852 |
| 452 | 20240110 | 112400 | 66008530800 | 38300 | 38300 | 38300 | 38250 | 2905 |
| 453 | 20240110 | 112300 | 65897375200 | 38250 | 38300 | 38300 | 38250 | 1048 |
| 454 | 20240110 | 112200 | 65857255700 | 38300 | 38300 | 38300 | 38200 | 2683 |
| 455 | 20240110 | 112100 | 65754612500 | 38250 | 38300 | 38300 | 38250 | 2914 |
| 456 | 20240110 | 112000 | 65643126900 | 38300 | 38250 | 38300 | 38250 | 2878 |
| 457 | 20240110 | 111900 | 65532968350 | 38250 | 38300 | 38300 | 38250 | 1945 |
| 458 | 20240110 | 111800 | 65458540000 | 38250 | 38300 | 38350 | 38250 | 5920 |
| 459 | 20240110 | 111700 | 65231902400 | 38300 | 38300 | 38350 | 38250 | 2490 |
| 460 | 20240110 | 111600 | 65136549650 | 38300 | 38300 | 38350 | 38250 | 9259 |
| 461 | 20240110 | 111500 | 64782104050 | 38350 | 38400 | 38400 | 38300 | 2676 |
| 462 | 20240110 | 111400 | 64679587400 | 38350 | 38350 | 38400 | 38300 | 2570 |
| 463 | 20240110 | 111300 | 64581084700 | 38300 | 38350 | 38400 | 38300 | 4453 |
| 464 | 20240110 | 111200 | 64410303350 | 38350 | 38400 | 38450 | 38350 | 4031 |
| 465 | 20240110 | 111100 | 64255598050 | 38450 | 38450 | 38500 | 38400 | 7766 |
| 466 | 20240110 | 111000 | 63957047800 | 38500 | 38450 | 38500 | 38450 | 1324 |
| 467 | 20240110 | 110900 | 63906098200 | 38500 | 38550 | 38550 | 38450 | 2392 |
| 468 | 20240110 | 110800 | 63813952650 | 38550 | 38450 | 38550 | 38450 | 3599 |
| 469 | 20240110 | 110700 | 63675404350 | 38450 | 38500 | 38500 | 38450 | 1210 |
| 470 | 20240110 | 110600 | 63628850800 | 38450 | 38450 | 38550 | 38400 | 2282 |
| 471 | 20240110 | 110500 | 63541063800 | 38450 | 38500 | 38500 | 38400 | 1473 |
| 472 | 20240110 | 110400 | 63484390400 | 38450 | 38450 | 38500 | 38400 | 2101 |
| 473 | 20240110 | 110300 | 63403578150 | 38450 | 38450 | 38500 | 38400 | 4409 |
| 474 | 20240110 | 110200 | 63234212200 | 38450 | 38500 | 38500 | 38400 | 2910 |
| 475 | 20240110 | 110100 | 63122283150 | 38500 | 38450 | 38500 | 38400 | 2260 |
| 476 | 20240110 | 110000 | 63035343750 | 38450 | 38500 | 38500 | 38400 | 1886 |
| 477 | 20240110 | 105900 | 62962875800 | 38500 | 38450 | 38500 | 38400 | 2292 |
| 478 | 20240110 | 105800 | 62874742350 | 38450 | 38400 | 38500 | 38400 | 2750 |
| 479 | 20240110 | 105700 | 62769023600 | 38400 | 38400 | 38500 | 38400 | 2761 |
| 480 | 20240110 | 105600 | 62662931300 | 38400 | 38350 | 38450 | 38300 | 8350 |
| 481 | 20240110 | 105500 | 62342897300 | 38350 | 38450 | 38500 | 38350 | 9698 |
| 482 | 20240110 | 105400 | 61970502950 | 38400 | 38550 | 38600 | 38400 | 18966 |
| 483 | 20240110 | 105300 | 61240572550 | 38550 | 38550 | 38600 | 38500 | 5516 |
| 484 | 20240110 | 105200 | 61027951900 | 38600 | 38650 | 38650 | 38550 | 3683 |
| 485 | 20240110 | 105100 | 60885812200 | 38650 | 38650 | 38700 | 38600 | 1724 |
| 486 | 20240110 | 105000 | 60819188800 | 38650 | 38650 | 38700 | 38600 | 1943 |
| 487 | 20240110 | 104900 | 60744074950 | 38650 | 38650 | 38700 | 38600 | 1667 |
| 488 | 20240110 | 104800 | 60679641800 | 38700 | 38650 | 38700 | 38600 | 2608 |
| 489 | 20240110 | 104700 | 60578829400 | 38650 | 38700 | 38700 | 38650 | 1869 |
| 490 | 20240110 | 104600 | 60506548200 | 38700 | 38600 | 38700 | 38600 | 2080 |
| 491 | 20240110 | 104500 | 60426132850 | 38650 | 38600 | 38650 | 38600 | 1409 |
| 492 | 20240110 | 104400 | 60371697650 | 38600 | 38600 | 38650 | 38550 | 2675 |
| 493 | 20240110 | 104300 | 60268463750 | 38600 | 38600 | 38650 | 38550 | 1742 |
| 494 | 20240110 | 104200 | 60201222100 | 38600 | 38600 | 38650 | 38550 | 3658 |
| 495 | 20240110 | 104100 | 60060002700 | 38600 | 38600 | 38650 | 38550 | 2412 |
| 496 | 20240110 | 104000 | 59966876000 | 38650 | 38600 | 38650 | 38600 | 1293 |
| 497 | 20240110 | 103900 | 59916938650 | 38650 | 38600 | 38700 | 38600 | 4026 |
| 498 | 20240110 | 103800 | 59761459500 | 38650 | 38650 | 38700 | 38600 | 2473 |
| 499 | 20240110 | 103700 | 59665896950 | 38650 | 38600 | 38700 | 38600 | 2439 |
| 500 | 20240110 | 103600 | 59571627400 | 38600 | 38650 | 38700 | 38550 | 7559 |
| 501 | 20240110 | 103500 | 59279645700 | 38700 | 38600 | 38700 | 38550 | 1516 |
| 502 | 20240110 | 103400 | 59221059950 | 38700 | 38650 | 38700 | 38550 | 12283 |
| 503 | 20240110 | 103300 | 58746560800 | 38650 | 38750 | 38750 | 38650 | 3244 |
| 504 | 20240110 | 103200 | 58620993600 | 38750 | 38750 | 38800 | 38700 | 7179 |
| 505 | 20240110 | 103100 | 58342804550 | 38750 | 38750 | 38800 | 38700 | 3868 |
| 506 | 20240110 | 103000 | 58192969900 | 38750 | 38750 | 38800 | 38700 | 2471 |
| 507 | 20240110 | 102900 | 58097269150 | 38750 | 38750 | 38750 | 38700 | 3106 |
| 508 | 20240110 | 102800 | 57976999500 | 38700 | 38750 | 38750 | 38700 | 1674 |
| 509 | 20240110 | 102700 | 57912177500 | 38750 | 38750 | 38800 | 38700 | 2996 |
| 510 | 20240110 | 102600 | 57796096550 | 38800 | 38750 | 38800 | 38700 | 1993 |
| 511 | 20240110 | 102500 | 57718870000 | 38700 | 38650 | 38750 | 38600 | 4197 |
| 512 | 20240110 | 102400 | 57556499700 | 38600 | 38600 | 38750 | 38550 | 7370 |
| 513 | 20240110 | 102300 | 57271492650 | 38550 | 38550 | 38650 | 38450 | 15552 |
| 514 | 20240110 | 102200 | 56672626850 | 38500 | 38650 | 38650 | 38500 | 11522 |
| 515 | 20240110 | 102100 | 56228142800 | 38700 | 38700 | 38800 | 38550 | 12654 |
| 516 | 20240110 | 102000 | 55738823250 | 38700 | 38800 | 38850 | 38700 | 6312 |
| 517 | 20240110 | 101900 | 55494155750 | 38800 | 38800 | 38850 | 38800 | 3940 |
| 518 | 20240110 | 101800 | 55341234300 | 38850 | 38800 | 38850 | 38750 | 5025 |
| 519 | 20240110 | 101700 | 55146238750 | 38800 | 38950 | 38950 | 38800 | 4343 |
| 520 | 20240110 | 101600 | 54977424050 | 38900 | 38950 | 39000 | 38900 | 1905 |
| 521 | 20240110 | 101500 | 54903237950 | 38900 | 38950 | 38950 | 38900 | 2964 |
| 522 | 20240110 | 101400 | 54787878950 | 38950 | 38900 | 39000 | 38900 | 3755 |
| 523 | 20240110 | 101300 | 54641549050 | 38900 | 38950 | 39000 | 38900 | 3405 |
| 524 | 20240110 | 101200 | 54508900150 | 38950 | 38950 | 39000 | 38900 | 3005 |
| 525 | 20240110 | 101100 | 54391865900 | 38900 | 38950 | 38950 | 38900 | 1776 |
| 526 | 20240110 | 101000 | 54322737050 | 38900 | 39050 | 39050 | 38900 | 6325 |
| 527 | 20240110 | 100900 | 54076381450 | 39000 | 38900 | 39050 | 38900 | 8459 |
| 528 | 20240110 | 100800 | 53746529250 | 38900 | 38900 | 39000 | 38900 | 3992 |
| 529 | 20240110 | 100700 | 53591072700 | 38900 | 38950 | 39000 | 38900 | 2839 |
| 530 | 20240110 | 100600 | 53480548100 | 39000 | 38800 | 39000 | 38750 | 16773 |
| 531 | 20240110 | 100500 | 52828174100 | 38850 | 38750 | 38850 | 38750 | 6465 |
| 532 | 20240110 | 100400 | 52577462950 | 38750 | 38800 | 38850 | 38750 | 3603 |
| 533 | 20240110 | 100300 | 52437719950 | 38800 | 38800 | 38900 | 38800 | 5006 |
| 534 | 20240110 | 100200 | 52243410050 | 38800 | 38900 | 38950 | 38800 | 4421 |
| 535 | 20240110 | 100100 | 52071624950 | 38900 | 38950 | 38950 | 38850 | 3120 |
| 536 | 20240110 | 100000 | 51950212950 | 38950 | 39000 | 39000 | 38850 | 5338 |
| 537 | 20240110 | 095900 | 51742488400 | 38950 | 39000 | 39000 | 38900 | 4788 |
| 538 | 20240110 | 095800 | 51556020900 | 39050 | 39050 | 39100 | 38950 | 9620 |
| 539 | 20240110 | 095700 | 51180467850 | 39050 | 39050 | 39100 | 39000 | 10017 |
| 540 | 20240110 | 095600 | 50789158800 | 39050 | 39000 | 39100 | 38950 | 10680 |
| 541 | 20240110 | 095500 | 50372401200 | 39000 | 39000 | 39000 | 38900 | 6148 |
| 542 | 20240110 | 095400 | 50132687850 | 38950 | 38800 | 39000 | 38800 | 13991 |
| 543 | 20240110 | 095300 | 49588511950 | 38800 | 38900 | 38900 | 38800 | 5159 |
| 544 | 20240110 | 095200 | 49388181700 | 38900 | 38850 | 38950 | 38800 | 6180 |
| 545 | 20240110 | 095100 | 49147910350 | 38850 | 38850 | 38950 | 38850 | 4808 |
| 546 | 20240110 | 095000 | 48960871200 | 38900 | 38800 | 38900 | 38750 | 3721 |
| 547 | 20240110 | 094900 | 48816370650 | 38800 | 38700 | 38850 | 38700 | 5582 |
| 548 | 20240110 | 094800 | 48600023100 | 38700 | 38750 | 38800 | 38600 | 14827 |
| 549 | 20240110 | 094700 | 48026206600 | 38750 | 38900 | 38950 | 38750 | 13021 |
| 550 | 20240110 | 094600 | 47520322350 | 38850 | 38900 | 38950 | 38850 | 6267 |
| 551 | 20240110 | 094500 | 47276563250 | 38900 | 38950 | 39000 | 38900 | 7214 |
| 552 | 20240110 | 094400 | 46995787550 | 39000 | 39000 | 39000 | 38900 | 6959 |
| 553 | 20240110 | 094300 | 46724721650 | 38950 | 38850 | 39000 | 38850 | 8634 |
| 554 | 20240110 | 094200 | 46388679650 | 38850 | 39100 | 39100 | 38850 | 23878 |
| 555 | 20240110 | 094100 | 45457810900 | 39050 | 39050 | 39150 | 39000 | 11094 |
| 556 | 20240110 | 094000 | 45024587750 | 39050 | 39200 | 39250 | 39000 | 17392 |
| 557 | 20240110 | 093900 | 44344321600 | 39200 | 39300 | 39300 | 39150 | 30834 |
| 558 | 20240110 | 093800 | 43133648750 | 39300 | 39150 | 39300 | 39100 | 25367 |
| 559 | 20240110 | 093700 | 42138729500 | 39100 | 39250 | 39250 | 39050 | 30490 |
| 560 | 20240110 | 093600 | 40945253050 | 39250 | 39050 | 39250 | 39000 | 48146 |
| 561 | 20240110 | 093500 | 39060926050 | 39050 | 39050 | 39100 | 39000 | 15255 |
| 562 | 20240110 | 093400 | 38465357600 | 39050 | 39000 | 39100 | 39000 | 22681 |
| 563 | 20240110 | 093300 | 37579063250 | 39000 | 39050 | 39100 | 39000 | 17764 |
| 564 | 20240110 | 093200 | 36885110150 | 39050 | 38850 | 39100 | 38850 | 43520 |
| 565 | 20240110 | 093100 | 35187262900 | 38800 | 38800 | 38900 | 38750 | 4781 |
| 566 | 20240110 | 093000 | 35001574000 | 38800 | 38850 | 38900 | 38800 | 8336 |
| 567 | 20240110 | 092900 | 34677817350 | 38850 | 38900 | 38900 | 38750 | 11571 |
| 568 | 20240110 | 092800 | 34228568650 | 38850 | 38900 | 38950 | 38850 | 5600 |
| 569 | 20240110 | 092700 | 34010763450 | 38900 | 38900 | 38950 | 38800 | 5084 |
| 570 | 20240110 | 092600 | 33813098400 | 38900 | 38900 | 38950 | 38800 | 22516 |
| 571 | 20240110 | 092500 | 32936966400 | 38900 | 39100 | 39100 | 38900 | 11712 |
| 572 | 20240110 | 092400 | 32480086550 | 39100 | 38800 | 39100 | 38750 | 48653 |
| 573 | 20240110 | 092300 | 30582937000 | 38800 | 38950 | 38950 | 38750 | 14866 |
| 574 | 20240110 | 092200 | 30005358300 | 38950 | 38850 | 38950 | 38850 | 14841 |
| 575 | 20240110 | 092100 | 29427921550 | 38850 | 38900 | 38950 | 38750 | 14135 |
| 576 | 20240110 | 092000 | 28878990350 | 38950 | 38650 | 39000 | 38600 | 60809 |
| 577 | 20240110 | 091900 | 26514573350 | 38650 | 38500 | 38700 | 38500 | 13764 |
| 578 | 20240110 | 091800 | 25983102000 | 38500 | 38500 | 38550 | 38450 | 4576 |
| 579 | 20240110 | 091700 | 25806909800 | 38550 | 38600 | 38600 | 38400 | 15916 |
| 580 | 20240110 | 091600 | 25194304300 | 38600 | 38400 | 38650 | 38400 | 8465 |
| 581 | 20240110 | 091500 | 24868249450 | 38450 | 38250 | 38450 | 38200 | 10870 |
| 582 | 20240110 | 091400 | 24451442850 | 38250 | 38650 | 38650 | 38200 | 24218 |
| 583 | 20240110 | 091300 | 23520580900 | 38650 | 38400 | 38700 | 38350 | 20630 |
| 584 | 20240110 | 091200 | 22726240600 | 38450 | 38950 | 38950 | 38400 | 33434 |
| 585 | 20240110 | 091100 | 21433293650 | 38900 | 38750 | 38950 | 38700 | 33564 |
| 586 | 20240110 | 091000 | 20128966600 | 38700 | 38500 | 38750 | 38450 | 28359 |
| 587 | 20240110 | 090900 | 19035605300 | 38500 | 38700 | 38750 | 38500 | 25721 |
| 588 | 20240110 | 090800 | 18042565400 | 38700 | 38850 | 38850 | 38550 | 33807 |
| 589 | 20240110 | 090700 | 16732680500 | 38850 | 38650 | 38950 | 38650 | 30316 |
| 590 | 20240110 | 090600 | 15555766900 | 38650 | 39100 | 39150 | 38600 | 65020 |
| 591 | 20240110 | 090500 | 13025154250 | 39050 | 38650 | 39100 | 38550 | 82743 |
| 592 | 20240110 | 090400 | 9811458700 | 38650 | 38500 | 38700 | 38450 | 60292 |
| 593 | 20240110 | 090300 | 7485810450 | 38450 | 38200 | 38500 | 38100 | 44990 |
| 594 | 20240110 | 090200 | 5760340000 | 38200 | 38350 | 38400 | 38100 | 34573 |
| 595 | 20240110 | 090100 | 4436590500 | 38350 | 38000 | 38350 | 37950 | 74603 |
| 596 | 20240110 | 090000 | 1592504200 | 37950 | 37750 | 38050 | 37600 | 42110 |