33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240112 | 192200 | 7466122900 | 22900 | 22900 | 22900 | 22900 | 20627 |
| 3 | 20240112 | 192100 | 7466122900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 4 | 20240112 | 192000 | 7466122900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 5 | 20240112 | 191900 | 7466122900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 6 | 20240112 | 191800 | 7466122900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 7 | 20240112 | 191700 | 7466122900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 8 | 20240112 | 191600 | 7466122900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 9 | 20240112 | 191500 | 7466122900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 10 | 20240112 | 191400 | 7466122900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 11 | 20240112 | 191300 | 7466122900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 12 | 20240112 | 191200 | 7466122900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 13 | 20240112 | 191100 | 7466122900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 14 | 20240112 | 191000 | 7466122900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 15 | 20240112 | 190900 | 7466122900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 16 | 20240112 | 190800 | 7466122900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 17 | 20240112 | 190700 | 7466122900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 18 | 20240112 | 190600 | 7466122900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 19 | 20240112 | 190500 | 7466122900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 20 | 20240112 | 190400 | 7466122900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 21 | 20240112 | 190300 | 7466122900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 22 | 20240112 | 190200 | 7466122900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 23 | 20240112 | 190100 | 7466122900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 24 | 20240112 | 190000 | 7466122900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 25 | 20240112 | 185900 | 7466122900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 26 | 20240112 | 185800 | 7466122900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 27 | 20240112 | 185700 | 7466122900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 28 | 20240112 | 185600 | 7466122900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 29 | 20240112 | 185500 | 7466122900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 30 | 20240112 | 185400 | 7466122900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 31 | 20240112 | 185300 | 7466122900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 32 | 20240112 | 185200 | 7466122900 | 22900 | 22900 | 22900 | 22900 | 20627 |
| 33 | 20240112 | 185100 | 7466122900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 34 | 20240112 | 185000 | 7466122900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 35 | 20240112 | 184900 | 7466122900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 36 | 20240112 | 184800 | 7466122900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 37 | 20240112 | 184700 | 7466122900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 38 | 20240112 | 184600 | 7466122900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 39 | 20240112 | 184500 | 7466122900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 40 | 20240112 | 184400 | 7466122900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 41 | 20240112 | 184300 | 7466122900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 42 | 20240112 | 184200 | 7466122900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 43 | 20240112 | 184100 | 7466122900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 44 | 20240112 | 184000 | 7466122900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 45 | 20240112 | 183900 | 7466122900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 46 | 20240112 | 183800 | 7466122900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 47 | 20240112 | 183700 | 7466122900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 48 | 20240112 | 183600 | 7466122900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 49 | 20240112 | 183500 | 7466122900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 50 | 20240112 | 183400 | 7466122900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 51 | 20240112 | 183300 | 7466122900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 52 | 20240112 | 183200 | 7466122900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 53 | 20240112 | 183100 | 7466122900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 54 | 20240112 | 183000 | 7466122900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 55 | 20240112 | 182900 | 7466122900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 56 | 20240112 | 182800 | 7466122900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 57 | 20240112 | 182700 | 7466122900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 58 | 20240112 | 182600 | 7466122900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 59 | 20240112 | 182500 | 7466122900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 60 | 20240112 | 182400 | 7466122900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 61 | 20240112 | 182300 | 7466122900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 62 | 20240112 | 182200 | 7466122900 | 22900 | 22900 | 22900 | 22900 | 20627 |
| 63 | 20240112 | 182100 | 7466122900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 64 | 20240112 | 182000 | 7466122900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 65 | 20240112 | 181900 | 7466122900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 66 | 20240112 | 181800 | 7466122900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 67 | 20240112 | 181700 | 7466122900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 68 | 20240112 | 181600 | 7466122900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 69 | 20240112 | 181500 | 7466122900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 70 | 20240112 | 181400 | 7466122900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 71 | 20240112 | 181300 | 7466122900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 72 | 20240112 | 181200 | 7466122900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 73 | 20240112 | 181100 | 7466122900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 74 | 20240112 | 181000 | 7466122900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 75 | 20240112 | 180900 | 7466122900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 76 | 20240112 | 180800 | 7466122900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 77 | 20240112 | 180700 | 7466122900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 78 | 20240112 | 180600 | 7466122900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 79 | 20240112 | 180500 | 7466122900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 80 | 20240112 | 180400 | 7466122900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 81 | 20240112 | 180300 | 7466122900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 82 | 20240112 | 180200 | 7466122900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 83 | 20240112 | 180100 | 7466122900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 84 | 20240112 | 180000 | 7466122900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 85 | 20240112 | 175900 | 7466122900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 86 | 20240112 | 175800 | 7466122900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 87 | 20240112 | 175700 | 7466122900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 88 | 20240112 | 175600 | 7466122900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 89 | 20240112 | 175500 | 7466122900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 90 | 20240112 | 175400 | 7466122900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 91 | 20240112 | 175300 | 7466122900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 92 | 20240112 | 175200 | 7466122900 | 22900 | 22900 | 22900 | 22900 | 20627 |
| 93 | 20240112 | 175100 | 7466122900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 94 | 20240112 | 175000 | 7466122900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 95 | 20240112 | 174900 | 7466122900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 96 | 20240112 | 174800 | 7466122900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 97 | 20240112 | 174700 | 7466122900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 98 | 20240112 | 174600 | 7466122900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 99 | 20240112 | 174500 | 7466122900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 100 | 20240112 | 174400 | 7466122900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 101 | 20240112 | 174300 | 7466122900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 102 | 20240112 | 174200 | 7466122900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 103 | 20240112 | 174100 | 7466122900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 104 | 20240112 | 174000 | 7466122900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 105 | 20240112 | 173900 | 7466122900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 106 | 20240112 | 173800 | 7466122900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 107 | 20240112 | 173700 | 7466122900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 108 | 20240112 | 173600 | 7466122900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 109 | 20240112 | 173500 | 7466122900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 110 | 20240112 | 173400 | 7466122900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 111 | 20240112 | 173300 | 7466122900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 112 | 20240112 | 173200 | 7466122900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 113 | 20240112 | 173100 | 7466122900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 114 | 20240112 | 173000 | 7466122900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 115 | 20240112 | 172900 | 7466122900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 116 | 20240112 | 172800 | 7466122900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 117 | 20240112 | 172700 | 7466122900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 118 | 20240112 | 172600 | 7466122900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 119 | 20240112 | 172500 | 7466122900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 120 | 20240112 | 172400 | 7466122900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 121 | 20240112 | 172300 | 7466122900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 122 | 20240112 | 172200 | 7466122900 | 22900 | 22900 | 22900 | 22900 | 20627 |
| 123 | 20240112 | 172100 | 7466122900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 124 | 20240112 | 172000 | 7466122900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 125 | 20240112 | 171900 | 7466122900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 126 | 20240112 | 171800 | 7466122900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 127 | 20240112 | 171700 | 7466122900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 128 | 20240112 | 171600 | 7466122900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 129 | 20240112 | 171500 | 7466122900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 130 | 20240112 | 171400 | 7466122900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 131 | 20240112 | 171300 | 7466122900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 132 | 20240112 | 171200 | 7466122900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 133 | 20240112 | 171100 | 7466122900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 134 | 20240112 | 171000 | 7466122900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 135 | 20240112 | 170900 | 7466122900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 136 | 20240112 | 170800 | 7466122900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 137 | 20240112 | 170700 | 7466122900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 138 | 20240112 | 170600 | 7466122900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 139 | 20240112 | 170500 | 7466122900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 140 | 20240112 | 170400 | 7466122900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 141 | 20240112 | 170300 | 7466122900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 142 | 20240112 | 170200 | 7466122900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 143 | 20240112 | 170100 | 7466122900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 144 | 20240112 | 170000 | 7466122900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 145 | 20240112 | 165900 | 7466122900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 146 | 20240112 | 165800 | 7466122900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 147 | 20240112 | 165700 | 7466122900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 148 | 20240112 | 165600 | 7466122900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 149 | 20240112 | 165500 | 7466122900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 150 | 20240112 | 165400 | 7466122900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 151 | 20240112 | 165300 | 7466122900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 152 | 20240112 | 165200 | 7466122900 | 22900 | 22900 | 22900 | 22900 | 20627 |
| 153 | 20240112 | 165100 | 7466122900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 154 | 20240112 | 165000 | 7466122900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 155 | 20240112 | 164900 | 7466122900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 156 | 20240112 | 164800 | 7466122900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 157 | 20240112 | 164700 | 7466122900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 158 | 20240112 | 164600 | 7466122900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 159 | 20240112 | 164500 | 7466122900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 160 | 20240112 | 164400 | 7466122900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 161 | 20240112 | 164300 | 7466122900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 162 | 20240112 | 164200 | 7466122900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 163 | 20240112 | 164100 | 7466122900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 164 | 20240112 | 164000 | 7466122900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 165 | 20240112 | 163900 | 7466122900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 166 | 20240112 | 163800 | 7466122900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 167 | 20240112 | 163700 | 7466122900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 168 | 20240112 | 163600 | 7466122900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 169 | 20240112 | 163500 | 7466122900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 170 | 20240112 | 163400 | 7466122900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 171 | 20240112 | 163300 | 7466122900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 172 | 20240112 | 163200 | 7466122900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 173 | 20240112 | 163100 | 7466122900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 174 | 20240112 | 163000 | 7466122900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 175 | 20240112 | 162900 | 7466122900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 176 | 20240112 | 162800 | 7466122900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 177 | 20240112 | 162700 | 7466122900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 178 | 20240112 | 162600 | 7466122900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 179 | 20240112 | 162500 | 7466122900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 180 | 20240112 | 162400 | 7466122900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 181 | 20240112 | 162300 | 7466122900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 182 | 20240112 | 162200 | 7466122900 | 22900 | 22900 | 22900 | 22900 | 20627 |
| 183 | 20240112 | 162100 | 7466122900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 184 | 20240112 | 162000 | 7466122900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 185 | 20240112 | 161900 | 7466122900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 186 | 20240112 | 161800 | 7466122900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 187 | 20240112 | 161700 | 7466122900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 188 | 20240112 | 161600 | 7466122900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 189 | 20240112 | 161500 | 7466122900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 190 | 20240112 | 161400 | 7466122900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 191 | 20240112 | 161300 | 7466122900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 192 | 20240112 | 161200 | 7466122900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 193 | 20240112 | 161100 | 7466122900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 194 | 20240112 | 161000 | 7466122900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 195 | 20240112 | 160900 | 7466122900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 196 | 20240112 | 160800 | 7466122900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 197 | 20240112 | 160700 | 7466122900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 198 | 20240112 | 160600 | 7466122900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 199 | 20240112 | 160500 | 7466122900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 200 | 20240112 | 160400 | 7466122900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 201 | 20240112 | 160300 | 7466122900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 202 | 20240112 | 160200 | 7466122900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 203 | 20240112 | 160100 | 7466122900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 204 | 20240112 | 160000 | 7466122900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 205 | 20240112 | 155900 | 7466122900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 206 | 20240112 | 155800 | 7466122900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 207 | 20240112 | 155700 | 7466122900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 208 | 20240112 | 155600 | 7466122900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 209 | 20240112 | 155500 | 7466122900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 210 | 20240112 | 155400 | 7466122900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 211 | 20240112 | 155300 | 7466122900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 212 | 20240112 | 155200 | 7466122900 | 22900 | 22900 | 22900 | 22900 | 20627 |
| 213 | 20240112 | 155100 | 7466122900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 214 | 20240112 | 155000 | 7466122900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 215 | 20240112 | 154900 | 7466122900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 216 | 20240112 | 154800 | 7466122900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 217 | 20240112 | 154700 | 7466122900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 218 | 20240112 | 154600 | 7466122900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 219 | 20240112 | 154500 | 7466122900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 220 | 20240112 | 154400 | 7466122900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 221 | 20240112 | 154300 | 7466122900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 222 | 20240112 | 154200 | 7466122900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 223 | 20240112 | 154100 | 7466122900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 224 | 20240112 | 154000 | 7466122900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 225 | 20240112 | 153900 | 7466122900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 226 | 20240112 | 153800 | 7466122900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 227 | 20240112 | 153700 | 7466122900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 228 | 20240112 | 153600 | 7466122900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 229 | 20240112 | 153500 | 7466122900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 230 | 20240112 | 153400 | 7466122900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 231 | 20240112 | 153300 | 7466122900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 232 | 20240112 | 153200 | 7466122900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 233 | 20240112 | 153100 | 7466122900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 234 | 20240112 | 153000 | 7466122900 | 22900 | 22900 | 22900 | 22900 | 20627 |
| 235 | 20240112 | 152900 | 6993764600 | 22950 | 22950 | 22950 | 22950 | 0 |
| 236 | 20240112 | 152800 | 6993764600 | 22950 | 22950 | 22950 | 22950 | 0 |
| 237 | 20240112 | 152700 | 6993764600 | 22950 | 22950 | 22950 | 22950 | 0 |
| 238 | 20240112 | 152600 | 6993764600 | 22950 | 22950 | 22950 | 22950 | 0 |
| 239 | 20240112 | 152500 | 6993764600 | 22950 | 22950 | 22950 | 22950 | 0 |
| 240 | 20240112 | 152400 | 6993764600 | 22950 | 22950 | 22950 | 22950 | 0 |
| 241 | 20240112 | 152300 | 6993764600 | 22950 | 22950 | 22950 | 22950 | 0 |
| 242 | 20240112 | 152200 | 6993764600 | 22950 | 22950 | 22950 | 22950 | 0 |
| 243 | 20240112 | 152100 | 6993764600 | 22950 | 22950 | 22950 | 22950 | 0 |
| 244 | 20240112 | 152000 | 6993764600 | 22950 | 22950 | 22950 | 22950 | 0 |
| 245 | 20240112 | 151900 | 6993764600 | 22950 | 22900 | 23000 | 22900 | 2717 |
| 246 | 20240112 | 151800 | 6931415300 | 22900 | 23000 | 23000 | 22900 | 616 |
| 247 | 20240112 | 151700 | 6917294200 | 22900 | 23000 | 23000 | 22900 | 1602 |
| 248 | 20240112 | 151600 | 6880557350 | 22950 | 23000 | 23000 | 22950 | 1746 |
| 249 | 20240112 | 151500 | 6840486150 | 23000 | 22950 | 23000 | 22900 | 4641 |
| 250 | 20240112 | 151400 | 6734068100 | 22950 | 22950 | 22950 | 22950 | 1340 |
| 251 | 20240112 | 151300 | 6703315100 | 22950 | 23000 | 23000 | 22950 | 128 |
| 252 | 20240112 | 151200 | 6700371150 | 23000 | 23000 | 23050 | 22950 | 221 |
| 253 | 20240112 | 151100 | 6695290550 | 23000 | 23000 | 23000 | 22950 | 399 |
| 254 | 20240112 | 151000 | 6686113850 | 23000 | 23100 | 23100 | 23000 | 792 |
| 255 | 20240112 | 150900 | 6667895900 | 23100 | 23050 | 23100 | 23000 | 128 |
| 256 | 20240112 | 150800 | 6664942350 | 23100 | 23050 | 23100 | 23050 | 970 |
| 257 | 20240112 | 150700 | 6642580050 | 23050 | 23050 | 23050 | 23000 | 776 |
| 258 | 20240112 | 150600 | 6624728250 | 23000 | 23000 | 23050 | 23000 | 988 |
| 259 | 20240112 | 150500 | 6601972950 | 23000 | 23000 | 23050 | 23000 | 456 |
| 260 | 20240112 | 150400 | 6591484250 | 23050 | 22950 | 23050 | 22950 | 1321 |
| 261 | 20240112 | 150300 | 6561102350 | 22950 | 23000 | 23000 | 22950 | 1413 |
| 262 | 20240112 | 150200 | 6528670400 | 22950 | 23000 | 23000 | 22950 | 333 |
| 263 | 20240112 | 150100 | 6521021500 | 23000 | 22900 | 23000 | 22900 | 39 |
| 264 | 20240112 | 150000 | 6520126000 | 23000 | 23000 | 23000 | 23000 | 34 |
| 265 | 20240112 | 145900 | 6519344000 | 23000 | 23000 | 23000 | 22900 | 143 |
| 266 | 20240112 | 145800 | 6516062700 | 22900 | 22900 | 23000 | 22900 | 1191 |
| 267 | 20240112 | 145700 | 6488779700 | 23000 | 23000 | 23000 | 22900 | 78 |
| 268 | 20240112 | 145600 | 6486986000 | 22900 | 23000 | 23000 | 22900 | 148 |
| 269 | 20240112 | 145500 | 6483591250 | 23000 | 23050 | 23050 | 22900 | 199 |
| 270 | 20240112 | 145400 | 6479022550 | 23050 | 22950 | 23050 | 22900 | 124 |
| 271 | 20240112 | 145300 | 6476178200 | 23050 | 22950 | 23050 | 22900 | 621 |
| 272 | 20240112 | 145200 | 6461916650 | 22950 | 22900 | 22950 | 22900 | 169 |
| 273 | 20240112 | 145100 | 6458041300 | 22950 | 22900 | 23050 | 22850 | 492 |
| 274 | 20240112 | 145000 | 6446794250 | 23050 | 23000 | 23050 | 22850 | 4172 |
| 275 | 20240112 | 144900 | 6351243600 | 23000 | 23000 | 23050 | 23000 | 606 |
| 276 | 20240112 | 144800 | 6337305500 | 23000 | 23000 | 23000 | 23000 | 28 |
| 277 | 20240112 | 144700 | 6336661500 | 23000 | 23000 | 23050 | 23000 | 105 |
| 278 | 20240112 | 144600 | 6334246400 | 23000 | 23050 | 23050 | 23000 | 362 |
| 279 | 20240112 | 144500 | 6325913600 | 23050 | 23000 | 23050 | 23000 | 205 |
| 280 | 20240112 | 144400 | 6321190900 | 23000 | 23000 | 23000 | 23000 | 256 |
| 281 | 20240112 | 144300 | 6315302900 | 23000 | 23000 | 23050 | 23000 | 238 |
| 282 | 20240112 | 144200 | 6309818150 | 23050 | 23100 | 23100 | 23050 | 142 |
| 283 | 20240112 | 144100 | 6306538200 | 23100 | 23000 | 23100 | 23000 | 17 |
| 284 | 20240112 | 144000 | 6306146900 | 23000 | 23100 | 23100 | 23000 | 665 |
| 285 | 20240112 | 143900 | 6290819850 | 23100 | 23150 | 23150 | 23100 | 122 |
| 286 | 20240112 | 143800 | 6288001300 | 23100 | 23100 | 23150 | 23100 | 52 |
| 287 | 20240112 | 143700 | 6286798500 | 23150 | 23100 | 23150 | 23100 | 350 |
| 288 | 20240112 | 143600 | 6278698200 | 23150 | 23150 | 23150 | 23150 | 2 |
| 289 | 20240112 | 143500 | 6278651900 | 23100 | 23050 | 23100 | 23050 | 3006 |
| 290 | 20240112 | 143400 | 6209226950 | 23050 | 23000 | 23050 | 23000 | 24 |
| 291 | 20240112 | 143300 | 6208674000 | 23000 | 23050 | 23050 | 23000 | 4 |
| 292 | 20240112 | 143200 | 6208581850 | 23050 | 23000 | 23050 | 22950 | 132 |
| 293 | 20240112 | 143100 | 6205545200 | 23000 | 23000 | 23000 | 23000 | 474 |
| 294 | 20240112 | 143000 | 6194643200 | 23050 | 23000 | 23050 | 23000 | 58 |
| 295 | 20240112 | 142900 | 6193306350 | 23000 | 23000 | 23000 | 23000 | 80 |
| 296 | 20240112 | 142800 | 6191466350 | 23050 | 23050 | 23050 | 23050 | 79 |
| 297 | 20240112 | 142700 | 6189645400 | 23050 | 23050 | 23100 | 23050 | 79 |
| 298 | 20240112 | 142600 | 6187824400 | 23100 | 23050 | 23100 | 23050 | 433 |
| 299 | 20240112 | 142500 | 6177835300 | 23050 | 23050 | 23050 | 23050 | 47 |
| 300 | 20240112 | 142400 | 6176751950 | 23050 | 23050 | 23050 | 23050 | 11 |
| 301 | 20240112 | 142300 | 6176498400 | 23050 | 23050 | 23100 | 23050 | 312 |
| 302 | 20240112 | 142200 | 6169306750 | 23000 | 23050 | 23050 | 23000 | 5 |
| 303 | 20240112 | 142100 | 6169191700 | 23050 | 23050 | 23050 | 23050 | 83 |
| 304 | 20240112 | 142000 | 6167278550 | 22950 | 22900 | 23050 | 22900 | 16 |
| 305 | 20240112 | 141900 | 6166910400 | 23000 | 23000 | 23000 | 22900 | 346 |
| 306 | 20240112 | 141800 | 6158968300 | 23050 | 23050 | 23050 | 23050 | 16 |
| 307 | 20240112 | 141700 | 6158599500 | 22950 | 22950 | 23050 | 22950 | 38 |
| 308 | 20240112 | 141600 | 6157727200 | 23050 | 23050 | 23050 | 23050 | 1 |
| 309 | 20240112 | 141500 | 6157704150 | 22950 | 23000 | 23100 | 22950 | 306 |
| 310 | 20240112 | 141400 | 6150654650 | 23000 | 23050 | 23050 | 23000 | 296 |
| 311 | 20240112 | 141300 | 6143836450 | 23050 | 22950 | 23050 | 22950 | 398 |
| 312 | 20240112 | 141200 | 6134670400 | 23050 | 22900 | 23050 | 22900 | 2054 |
| 313 | 20240112 | 141100 | 6087386850 | 23000 | 22850 | 23000 | 22850 | 3615 |
| 314 | 20240112 | 141000 | 6004767500 | 22900 | 22900 | 22900 | 22900 | 41 |
| 315 | 20240112 | 140900 | 6003828600 | 22850 | 22850 | 22950 | 22850 | 1433 |
| 316 | 20240112 | 140800 | 5971082950 | 22850 | 22900 | 22900 | 22850 | 1185 |
| 317 | 20240112 | 140700 | 5943966050 | 22900 | 22900 | 22900 | 22900 | 252 |
| 318 | 20240112 | 140600 | 5938195250 | 22950 | 22900 | 22950 | 22900 | 560 |
| 319 | 20240112 | 140500 | 5925368200 | 22900 | 22900 | 22900 | 22900 | 496 |
| 320 | 20240112 | 140400 | 5914009800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 321 | 20240112 | 140300 | 5914009800 | 22900 | 22950 | 22950 | 22900 | 19 |
| 322 | 20240112 | 140200 | 5913574100 | 22950 | 22900 | 22950 | 22900 | 89 |
| 323 | 20240112 | 140100 | 5911532250 | 22950 | 22950 | 22950 | 22950 | 94 |
| 324 | 20240112 | 140000 | 5909374950 | 22900 | 22950 | 22950 | 22900 | 154 |
| 325 | 20240112 | 135900 | 5905842950 | 22950 | 22950 | 22950 | 22950 | 30 |
| 326 | 20240112 | 135800 | 5905154450 | 23000 | 22900 | 23000 | 22900 | 193 |
| 327 | 20240112 | 135700 | 5900734600 | 23000 | 23000 | 23000 | 22900 | 206 |
| 328 | 20240112 | 135600 | 5896007050 | 23000 | 22950 | 23000 | 22950 | 144 |
| 329 | 20240112 | 135500 | 5892702050 | 22950 | 22950 | 22950 | 22950 | 32 |
| 330 | 20240112 | 135400 | 5891967650 | 22900 | 23000 | 23000 | 22900 | 26 |
| 331 | 20240112 | 135300 | 5891372150 | 22900 | 22900 | 22900 | 22850 | 876 |
| 332 | 20240112 | 135200 | 5871313100 | 22900 | 22950 | 22950 | 22900 | 344 |
| 333 | 20240112 | 135100 | 5863434800 | 22900 | 22950 | 22950 | 22900 | 150 |
| 334 | 20240112 | 135000 | 5859999500 | 23000 | 22950 | 23000 | 22900 | 1452 |
| 335 | 20240112 | 134900 | 5826735750 | 22950 | 23050 | 23050 | 22950 | 306 |
| 336 | 20240112 | 134800 | 5819707950 | 23000 | 23000 | 23050 | 22950 | 1689 |
| 337 | 20240112 | 134700 | 5780899800 | 23000 | 23000 | 23000 | 22900 | 416 |
| 338 | 20240112 | 134600 | 5771371350 | 22950 | 22950 | 22950 | 22900 | 2692 |
| 339 | 20240112 | 134500 | 5709702600 | 22950 | 22950 | 22950 | 22950 | 171 |
| 340 | 20240112 | 134400 | 5705778150 | 23000 | 22950 | 23000 | 22950 | 1167 |
| 341 | 20240112 | 134300 | 5678995050 | 22950 | 22950 | 23000 | 22900 | 536 |
| 342 | 20240112 | 134200 | 5666710850 | 22900 | 22900 | 22950 | 22850 | 2403 |
| 343 | 20240112 | 134100 | 5611708500 | 22850 | 23000 | 23000 | 22850 | 1819 |
| 344 | 20240112 | 134000 | 5570009450 | 23000 | 22950 | 23000 | 22950 | 586 |
| 345 | 20240112 | 133900 | 5556532950 | 22950 | 23000 | 23050 | 22950 | 1774 |
| 346 | 20240112 | 133800 | 5515722700 | 22950 | 23100 | 23150 | 22900 | 19950 |
| 347 | 20240112 | 133700 | 5056807750 | 23100 | 23100 | 23150 | 23100 | 703 |
| 348 | 20240112 | 133600 | 5040568000 | 23100 | 23150 | 23150 | 23100 | 863 |
| 349 | 20240112 | 133500 | 5020620250 | 23150 | 23150 | 23150 | 23150 | 754 |
| 350 | 20240112 | 133400 | 5003165150 | 23150 | 23150 | 23150 | 23150 | 243 |
| 351 | 20240112 | 133300 | 4997539700 | 23150 | 23150 | 23150 | 23150 | 22 |
| 352 | 20240112 | 133200 | 4997030400 | 23150 | 23150 | 23150 | 23150 | 17 |
| 353 | 20240112 | 133100 | 4996636850 | 23150 | 23150 | 23200 | 23150 | 641 |
| 354 | 20240112 | 133000 | 4981794200 | 23150 | 23200 | 23250 | 23150 | 699 |
| 355 | 20240112 | 132900 | 4965607800 | 23200 | 23150 | 23200 | 23150 | 93 |
| 356 | 20240112 | 132800 | 4963450750 | 23200 | 23200 | 23200 | 23200 | 14 |
| 357 | 20240112 | 132700 | 4963125950 | 23150 | 23150 | 23150 | 23150 | 0 |
| 358 | 20240112 | 132600 | 4963125950 | 23150 | 23150 | 23150 | 23150 | 974 |
| 359 | 20240112 | 132500 | 4940577850 | 23150 | 23150 | 23150 | 23150 | 1203 |
| 360 | 20240112 | 132400 | 4912728400 | 23200 | 23200 | 23200 | 23200 | 1012 |
| 361 | 20240112 | 132300 | 4889250000 | 23200 | 23250 | 23250 | 23200 | 118 |
| 362 | 20240112 | 132200 | 4886508750 | 23250 | 23200 | 23250 | 23200 | 419 |
| 363 | 20240112 | 132100 | 4876787300 | 23250 | 23250 | 23250 | 23250 | 5 |
| 364 | 20240112 | 132000 | 4876671050 | 23250 | 23300 | 23300 | 23250 | 491 |
| 365 | 20240112 | 131900 | 4865255100 | 23250 | 23250 | 23250 | 23250 | 647 |
| 366 | 20240112 | 131800 | 4850212350 | 23250 | 23250 | 23300 | 23250 | 135 |
| 367 | 20240112 | 131700 | 4847071950 | 23250 | 23250 | 23250 | 23250 | 68 |
| 368 | 20240112 | 131600 | 4845490950 | 23250 | 23300 | 23300 | 23250 | 52 |
| 369 | 20240112 | 131500 | 4844279750 | 23300 | 23300 | 23300 | 23250 | 262 |
| 370 | 20240112 | 131400 | 4838185150 | 23300 | 23250 | 23300 | 23250 | 410 |
| 371 | 20240112 | 131300 | 4828640050 | 23250 | 23250 | 23250 | 23250 | 85 |
| 372 | 20240112 | 131200 | 4826663800 | 23250 | 23250 | 23250 | 23250 | 212 |
| 373 | 20240112 | 131100 | 4821734800 | 23250 | 23250 | 23250 | 23250 | 241 |
| 374 | 20240112 | 131000 | 4816131550 | 23200 | 23200 | 23200 | 23200 | 10 |
| 375 | 20240112 | 130900 | 4815899550 | 23200 | 23200 | 23250 | 23200 | 328 |
| 376 | 20240112 | 130800 | 4808289400 | 23200 | 23250 | 23250 | 23200 | 325 |
| 377 | 20240112 | 130700 | 4800735650 | 23250 | 23250 | 23250 | 23250 | 146 |
| 378 | 20240112 | 130600 | 4797341150 | 23250 | 23200 | 23250 | 23150 | 738 |
| 379 | 20240112 | 130500 | 4780223100 | 23200 | 23150 | 23200 | 23150 | 763 |
| 380 | 20240112 | 130400 | 4762548850 | 23150 | 23150 | 23200 | 23100 | 467 |
| 381 | 20240112 | 130300 | 4751742850 | 23150 | 23150 | 23150 | 23150 | 78 |
| 382 | 20240112 | 130200 | 4749937150 | 23200 | 23150 | 23200 | 23100 | 470 |
| 383 | 20240112 | 130100 | 4739070950 | 23150 | 23150 | 23200 | 23150 | 3110 |
| 384 | 20240112 | 130000 | 4667070650 | 23200 | 23150 | 23200 | 23150 | 166 |
| 385 | 20240112 | 125900 | 4663223200 | 23200 | 23150 | 23200 | 23150 | 95 |
| 386 | 20240112 | 125800 | 4661022900 | 23200 | 23200 | 23200 | 23150 | 1575 |
| 387 | 20240112 | 125700 | 4624492000 | 23200 | 23200 | 23200 | 23200 | 0 |
| 388 | 20240112 | 125600 | 4624492000 | 23200 | 23200 | 23200 | 23200 | 1246 |
| 389 | 20240112 | 125500 | 4595584800 | 23200 | 23200 | 23200 | 23200 | 41 |
| 390 | 20240112 | 125400 | 4594633600 | 23200 | 23200 | 23200 | 23200 | 1 |
| 391 | 20240112 | 125300 | 4594610400 | 23200 | 23250 | 23250 | 23200 | 62 |
| 392 | 20240112 | 125200 | 4593171200 | 23200 | 23200 | 23200 | 23200 | 9 |
| 393 | 20240112 | 125100 | 4592962400 | 23200 | 23200 | 23200 | 23200 | 101 |
| 394 | 20240112 | 125000 | 4590619200 | 23200 | 23250 | 23250 | 23200 | 172 |
| 395 | 20240112 | 124900 | 4586623500 | 23250 | 23250 | 23250 | 23250 | 7 |
| 396 | 20240112 | 124800 | 4586460750 | 23250 | 23250 | 23250 | 23200 | 91 |
| 397 | 20240112 | 124700 | 4584346750 | 23200 | 23250 | 23250 | 23200 | 6 |
| 398 | 20240112 | 124600 | 4584207500 | 23250 | 23200 | 23250 | 23200 | 549 |
| 399 | 20240112 | 124500 | 4571464700 | 23200 | 23200 | 23200 | 23200 | 2 |
| 400 | 20240112 | 124400 | 4571418300 | 23200 | 23200 | 23200 | 23200 | 0 |
| 401 | 20240112 | 124300 | 4571418300 | 23200 | 23250 | 23250 | 23200 | 422 |
| 402 | 20240112 | 124200 | 4561625400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 403 | 20240112 | 124100 | 4561625400 | 23250 | 23250 | 23250 | 23250 | 343 |
| 404 | 20240112 | 124000 | 4553650650 | 23200 | 23200 | 23200 | 23200 | 1 |
| 405 | 20240112 | 123900 | 4553627450 | 23200 | 23250 | 23250 | 23200 | 62 |
| 406 | 20240112 | 123800 | 4552188950 | 23250 | 23200 | 23250 | 23200 | 185 |
| 407 | 20240112 | 123700 | 4547896850 | 23200 | 23250 | 23250 | 23200 | 1378 |
| 408 | 20240112 | 123600 | 4515926000 | 23250 | 23250 | 23250 | 23250 | 173 |
| 409 | 20240112 | 123500 | 4511903750 | 23250 | 23250 | 23250 | 23250 | 1 |
| 410 | 20240112 | 123400 | 4511880500 | 23300 | 23300 | 23300 | 23300 | 71 |
| 411 | 20240112 | 123300 | 4510226200 | 23250 | 23250 | 23250 | 23250 | 47 |
| 412 | 20240112 | 123200 | 4509133450 | 23250 | 23250 | 23250 | 23250 | 1119 |
| 413 | 20240112 | 123100 | 4483116700 | 23250 | 23200 | 23250 | 23200 | 43 |
| 414 | 20240112 | 123000 | 4482118200 | 23200 | 23250 | 23250 | 23200 | 670 |
| 415 | 20240112 | 122900 | 4466542050 | 23250 | 23250 | 23250 | 23250 | 57 |
| 416 | 20240112 | 122800 | 4465216800 | 23250 | 23250 | 23250 | 23250 | 11 |
| 417 | 20240112 | 122700 | 4464961050 | 23250 | 23250 | 23250 | 23250 | 226 |
| 418 | 20240112 | 122600 | 4459706550 | 23250 | 23200 | 23250 | 23200 | 359 |
| 419 | 20240112 | 122500 | 4451362300 | 23200 | 23250 | 23300 | 23200 | 356 |
| 420 | 20240112 | 122400 | 4443087100 | 23250 | 23250 | 23250 | 23250 | 16 |
| 421 | 20240112 | 122300 | 4442715100 | 23300 | 23300 | 23300 | 23200 | 446 |
| 422 | 20240112 | 122200 | 4432331300 | 23300 | 23250 | 23300 | 23200 | 303 |
| 423 | 20240112 | 122100 | 4425286300 | 23200 | 23250 | 23250 | 23200 | 61 |
| 424 | 20240112 | 122000 | 4423870800 | 23200 | 23250 | 23250 | 23200 | 401 |
| 425 | 20240112 | 121900 | 4414567150 | 23200 | 23200 | 23350 | 23200 | 1553 |
| 426 | 20240112 | 121800 | 4378529750 | 23200 | 23250 | 23250 | 23200 | 1830 |
| 427 | 20240112 | 121700 | 4336029950 | 23300 | 23300 | 23300 | 23250 | 259 |
| 428 | 20240112 | 121600 | 4329997300 | 23250 | 23300 | 23300 | 23250 | 958 |
| 429 | 20240112 | 121500 | 4307723250 | 23250 | 23250 | 23250 | 23250 | 271 |
| 430 | 20240112 | 121400 | 4301422500 | 23250 | 23300 | 23300 | 23250 | 134 |
| 431 | 20240112 | 121300 | 4298302000 | 23250 | 23300 | 23300 | 23250 | 345 |
| 432 | 20240112 | 121200 | 4290278500 | 23300 | 23250 | 23300 | 23250 | 44 |
| 433 | 20240112 | 121100 | 4289254000 | 23300 | 23300 | 23300 | 23300 | 43 |
| 434 | 20240112 | 121000 | 4288252100 | 23300 | 23300 | 23300 | 23300 | 152 |
| 435 | 20240112 | 120900 | 4284710500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 436 | 20240112 | 120800 | 4284710500 | 23350 | 23300 | 23350 | 23300 | 176 |
| 437 | 20240112 | 120700 | 4280609650 | 23250 | 23250 | 23300 | 23250 | 232 |
| 438 | 20240112 | 120600 | 4275215600 | 23250 | 23250 | 23250 | 23250 | 180 |
| 439 | 20240112 | 120500 | 4271030600 | 23250 | 23250 | 23250 | 23250 | 1000 |
| 440 | 20240112 | 120400 | 4247780600 | 23250 | 23250 | 23250 | 23250 | 1575 |
| 441 | 20240112 | 120300 | 4211161850 | 23300 | 23300 | 23300 | 23250 | 437 |
| 442 | 20240112 | 120200 | 4200989500 | 23350 | 23350 | 23350 | 23350 | 13 |
| 443 | 20240112 | 120100 | 4200685950 | 23300 | 23300 | 23300 | 23250 | 107 |
| 444 | 20240112 | 120000 | 4198193550 | 23350 | 23300 | 23350 | 23300 | 79 |
| 445 | 20240112 | 115900 | 4196349800 | 23300 | 23250 | 23350 | 23250 | 184 |
| 446 | 20240112 | 115800 | 4192059550 | 23300 | 23300 | 23300 | 23300 | 71 |
| 447 | 20240112 | 115700 | 4190405250 | 23250 | 23250 | 23250 | 23250 | 98 |
| 448 | 20240112 | 115600 | 4188126750 | 23250 | 23300 | 23300 | 23250 | 33 |
| 449 | 20240112 | 115500 | 4187359350 | 23250 | 23250 | 23350 | 23250 | 321 |
| 450 | 20240112 | 115400 | 4179880150 | 23300 | 23300 | 23300 | 23300 | 14 |
| 451 | 20240112 | 115300 | 4179553950 | 23300 | 23300 | 23300 | 23300 | 27 |
| 452 | 20240112 | 115200 | 4178924850 | 23300 | 23300 | 23300 | 23300 | 61 |
| 453 | 20240112 | 115100 | 4177503550 | 23300 | 23300 | 23350 | 23300 | 44 |
| 454 | 20240112 | 115000 | 4176478250 | 23350 | 23350 | 23350 | 23350 | 5 |
| 455 | 20240112 | 114900 | 4176361500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 456 | 20240112 | 114800 | 4176361500 | 23350 | 23300 | 23350 | 23300 | 112 |
| 457 | 20240112 | 114700 | 4173751850 | 23250 | 23300 | 23300 | 23250 | 641 |
| 458 | 20240112 | 114600 | 4158847850 | 23300 | 23300 | 23300 | 23200 | 3315 |
| 459 | 20240112 | 114500 | 4081801250 | 23350 | 23350 | 23350 | 23350 | 50 |
| 460 | 20240112 | 114400 | 4080633750 | 23300 | 23350 | 23350 | 23300 | 25 |
| 461 | 20240112 | 114300 | 4080050250 | 23300 | 23300 | 23300 | 23300 | 310 |
| 462 | 20240112 | 114200 | 4072827250 | 23300 | 23250 | 23300 | 23200 | 581 |
| 463 | 20240112 | 114100 | 4059316100 | 23300 | 23300 | 23300 | 23200 | 6927 |
| 464 | 20240112 | 114000 | 3898328550 | 23300 | 23300 | 23300 | 23300 | 1003 |
| 465 | 20240112 | 113900 | 3874958650 | 23300 | 23300 | 23300 | 23300 | 256 |
| 466 | 20240112 | 113800 | 3868993850 | 23300 | 23300 | 23350 | 23300 | 58 |
| 467 | 20240112 | 113700 | 3867642150 | 23350 | 23300 | 23350 | 23300 | 75 |
| 468 | 20240112 | 113600 | 3865891000 | 23300 | 23350 | 23350 | 23300 | 70 |
| 469 | 20240112 | 113500 | 3864258600 | 23350 | 23350 | 23350 | 23350 | 5 |
| 470 | 20240112 | 113400 | 3864141850 | 23350 | 23300 | 23400 | 23300 | 116 |
| 471 | 20240112 | 113300 | 3861435900 | 23400 | 23400 | 23400 | 23400 | 1 |
| 472 | 20240112 | 113200 | 3861412500 | 23300 | 23350 | 23350 | 23300 | 97 |
| 473 | 20240112 | 113100 | 3859149800 | 23350 | 23350 | 23350 | 23350 | 25 |
| 474 | 20240112 | 113000 | 3858566050 | 23350 | 23400 | 23400 | 23350 | 14 |
| 475 | 20240112 | 112900 | 3858239050 | 23350 | 23300 | 23350 | 23300 | 122 |
| 476 | 20240112 | 112800 | 3855391450 | 23350 | 23250 | 23450 | 23250 | 121 |
| 477 | 20240112 | 112700 | 3852570950 | 23300 | 23350 | 23400 | 23250 | 5548 |
| 478 | 20240112 | 112600 | 3723258850 | 23350 | 23400 | 23400 | 23350 | 103 |
| 479 | 20240112 | 112500 | 3720848700 | 23400 | 23400 | 23400 | 23400 | 0 |
| 480 | 20240112 | 112400 | 3720848700 | 23400 | 23400 | 23400 | 23400 | 1 |
| 481 | 20240112 | 112300 | 3720825300 | 23400 | 23400 | 23400 | 23400 | 57 |
| 482 | 20240112 | 112200 | 3719491500 | 23400 | 23400 | 23450 | 23400 | 76 |
| 483 | 20240112 | 112100 | 3717713050 | 23400 | 23400 | 23400 | 23400 | 364 |
| 484 | 20240112 | 112000 | 3709195450 | 23400 | 23400 | 23400 | 23400 | 642 |
| 485 | 20240112 | 111900 | 3694172650 | 23400 | 23450 | 23450 | 23400 | 186 |
| 486 | 20240112 | 111800 | 3689819500 | 23400 | 23400 | 23400 | 23400 | 571 |
| 487 | 20240112 | 111700 | 3676458100 | 23400 | 23450 | 23450 | 23400 | 168 |
| 488 | 20240112 | 111600 | 3672518950 | 23450 | 23450 | 23450 | 23400 | 263 |
| 489 | 20240112 | 111500 | 3666358350 | 23450 | 23350 | 23450 | 23350 | 1415 |
| 490 | 20240112 | 111400 | 3633292100 | 23400 | 23400 | 23400 | 23400 | 435 |
| 491 | 20240112 | 111300 | 3623113100 | 23400 | 23400 | 23400 | 23400 | 275 |
| 492 | 20240112 | 111200 | 3616678100 | 23400 | 23400 | 23450 | 23400 | 323 |
| 493 | 20240112 | 111100 | 3609119800 | 23450 | 23450 | 23450 | 23450 | 144 |
| 494 | 20240112 | 111000 | 3605743000 | 23450 | 23550 | 23550 | 23450 | 952 |
| 495 | 20240112 | 110900 | 3583418300 | 23550 | 23500 | 23550 | 23450 | 577 |
| 496 | 20240112 | 110800 | 3569855450 | 23550 | 23550 | 23550 | 23550 | 1 |
| 497 | 20240112 | 110700 | 3569831900 | 23450 | 23500 | 23550 | 23450 | 485 |
| 498 | 20240112 | 110600 | 3558435600 | 23600 | 23600 | 23600 | 23600 | 0 |
| 499 | 20240112 | 110500 | 3558435600 | 23600 | 23600 | 23600 | 23600 | 1 |
| 500 | 20240112 | 110400 | 3558412000 | 23600 | 23500 | 23600 | 23500 | 458 |
| 501 | 20240112 | 110300 | 3547648850 | 23500 | 23600 | 23600 | 23500 | 2 |
| 502 | 20240112 | 110200 | 3547601750 | 23600 | 23600 | 23600 | 23600 | 100 |
| 503 | 20240112 | 110100 | 3545241750 | 23500 | 23600 | 23600 | 23500 | 12 |
| 504 | 20240112 | 110000 | 3544959350 | 23600 | 23500 | 23600 | 23500 | 28 |
| 505 | 20240112 | 105900 | 3544298650 | 23600 | 23600 | 23600 | 23550 | 432 |
| 506 | 20240112 | 105800 | 3534117850 | 23600 | 23600 | 23600 | 23550 | 286 |
| 507 | 20240112 | 105700 | 3527376000 | 23600 | 23550 | 23600 | 23550 | 4 |
| 508 | 20240112 | 105600 | 3527281700 | 23550 | 23550 | 23550 | 23550 | 50 |
| 509 | 20240112 | 105500 | 3526104200 | 23600 | 23450 | 23600 | 23450 | 366 |
| 510 | 20240112 | 105400 | 3517468600 | 23600 | 23600 | 23600 | 23600 | 33 |
| 511 | 20240112 | 105300 | 3516689800 | 23450 | 23600 | 23600 | 23450 | 406 |
| 512 | 20240112 | 105200 | 3507151900 | 23600 | 23600 | 23600 | 23600 | 102 |
| 513 | 20240112 | 105100 | 3504744700 | 23600 | 23500 | 23600 | 23500 | 558 |
| 514 | 20240112 | 105000 | 3491589400 | 23450 | 23450 | 23500 | 23450 | 138 |
| 515 | 20240112 | 104900 | 3488352650 | 23400 | 23400 | 23450 | 23400 | 193 |
| 516 | 20240112 | 104800 | 3483835950 | 23500 | 23450 | 23500 | 23450 | 435 |
| 517 | 20240112 | 104700 | 3473635100 | 23500 | 23500 | 23500 | 23500 | 16 |
| 518 | 20240112 | 104600 | 3473259100 | 23450 | 23500 | 23500 | 23450 | 798 |
| 519 | 20240112 | 104500 | 3454510050 | 23500 | 23450 | 23500 | 23450 | 904 |
| 520 | 20240112 | 104400 | 3433278950 | 23450 | 23400 | 23450 | 23400 | 441 |
| 521 | 20240112 | 104300 | 3422946200 | 23350 | 23350 | 23350 | 23250 | 5450 |
| 522 | 20240112 | 104200 | 3295928600 | 23350 | 23350 | 23400 | 23350 | 596 |
| 523 | 20240112 | 104100 | 3282004650 | 23400 | 23450 | 23450 | 23400 | 1143 |
| 524 | 20240112 | 104000 | 3255255700 | 23450 | 23400 | 23450 | 23400 | 175 |
| 525 | 20240112 | 103900 | 3251160300 | 23400 | 23400 | 23400 | 23350 | 740 |
| 526 | 20240112 | 103800 | 3233876350 | 23450 | 23400 | 23450 | 23400 | 483 |
| 527 | 20240112 | 103700 | 3222571500 | 23450 | 23450 | 23450 | 23450 | 1 |
| 528 | 20240112 | 103600 | 3222548050 | 23400 | 23400 | 23450 | 23400 | 426 |
| 529 | 20240112 | 103500 | 3212578150 | 23400 | 23400 | 23450 | 23350 | 159 |
| 530 | 20240112 | 103400 | 3208858750 | 23400 | 23500 | 23500 | 23400 | 2650 |
| 531 | 20240112 | 103300 | 3146679350 | 23500 | 23550 | 23550 | 23500 | 707 |
| 532 | 20240112 | 103200 | 3130030100 | 23600 | 23600 | 23600 | 23600 | 10 |
| 533 | 20240112 | 103100 | 3129794100 | 23600 | 23600 | 23600 | 23550 | 523 |
| 534 | 20240112 | 103000 | 3117460300 | 23550 | 23650 | 23650 | 23550 | 3 |
| 535 | 20240112 | 102900 | 3117389550 | 23600 | 23600 | 23600 | 23550 | 346 |
| 536 | 20240112 | 102800 | 3109225200 | 23600 | 23650 | 23650 | 23600 | 723 |
| 537 | 20240112 | 102700 | 3092161400 | 23650 | 23700 | 23700 | 23650 | 23 |
| 538 | 20240112 | 102600 | 3091616350 | 23700 | 23700 | 23700 | 23650 | 700 |
| 539 | 20240112 | 102500 | 3075027800 | 23700 | 23650 | 23700 | 23650 | 820 |
| 540 | 20240112 | 102400 | 3055632750 | 23650 | 23650 | 23650 | 23650 | 62 |
| 541 | 20240112 | 102300 | 3054166450 | 23600 | 23650 | 23650 | 23600 | 499 |
| 542 | 20240112 | 102200 | 3042375100 | 23650 | 23650 | 23700 | 23600 | 1649 |
| 543 | 20240112 | 102100 | 3003335150 | 23600 | 23650 | 23650 | 23600 | 512 |
| 544 | 20240112 | 102000 | 2991240850 | 23600 | 23550 | 23650 | 23550 | 505 |
| 545 | 20240112 | 101900 | 2979342450 | 23650 | 23600 | 23650 | 23550 | 894 |
| 546 | 20240112 | 101800 | 2958263000 | 23650 | 23650 | 23650 | 23650 | 119 |
| 547 | 20240112 | 101700 | 2955448650 | 23500 | 23600 | 23650 | 23500 | 1505 |
| 548 | 20240112 | 101600 | 2919896500 | 23600 | 23600 | 23600 | 23550 | 289 |
| 549 | 20240112 | 101500 | 2913087750 | 23600 | 23600 | 23650 | 23600 | 973 |
| 550 | 20240112 | 101400 | 2890124900 | 23600 | 23550 | 23600 | 23500 | 860 |
| 551 | 20240112 | 101300 | 2869900950 | 23550 | 23550 | 23600 | 23500 | 1002 |
| 552 | 20240112 | 101200 | 2846319250 | 23550 | 23500 | 23550 | 23500 | 1099 |
| 553 | 20240112 | 101100 | 2820492650 | 23500 | 23450 | 23500 | 23450 | 71 |
| 554 | 20240112 | 101000 | 2818824400 | 23450 | 23400 | 23500 | 23400 | 207 |
| 555 | 20240112 | 100900 | 2813978000 | 23400 | 23500 | 23500 | 23400 | 254 |
| 556 | 20240112 | 100800 | 2808022150 | 23500 | 23500 | 23500 | 23450 | 97 |
| 557 | 20240112 | 100700 | 2805745900 | 23500 | 23450 | 23500 | 23400 | 362 |
| 558 | 20240112 | 100600 | 2797270550 | 23450 | 23400 | 23450 | 23400 | 324 |
| 559 | 20240112 | 100500 | 2789688700 | 23400 | 23450 | 23450 | 23400 | 359 |
| 560 | 20240112 | 100400 | 2781287350 | 23450 | 23500 | 23500 | 23450 | 102 |
| 561 | 20240112 | 100300 | 2778890450 | 23500 | 23500 | 23500 | 23400 | 364 |
| 562 | 20240112 | 100200 | 2770359450 | 23500 | 23350 | 23500 | 23350 | 507 |
| 563 | 20240112 | 100100 | 2758485650 | 23350 | 23450 | 23450 | 23350 | 621 |
| 564 | 20240112 | 100000 | 2743933750 | 23450 | 23450 | 23450 | 23350 | 689 |
| 565 | 20240112 | 095900 | 2727777100 | 23400 | 23450 | 23450 | 23400 | 1193 |
| 566 | 20240112 | 095800 | 2699837550 | 23400 | 23400 | 23450 | 23350 | 303 |
| 567 | 20240112 | 095700 | 2692748500 | 23350 | 23350 | 23350 | 23350 | 85 |
| 568 | 20240112 | 095600 | 2690763750 | 23400 | 23350 | 23400 | 23350 | 184 |
| 569 | 20240112 | 095500 | 2686464800 | 23350 | 23350 | 23400 | 23300 | 119 |
| 570 | 20240112 | 095400 | 2683686150 | 23400 | 23350 | 23400 | 23300 | 1249 |
| 571 | 20240112 | 095300 | 2654551050 | 23350 | 23400 | 23400 | 23350 | 80 |
| 572 | 20240112 | 095200 | 2652681500 | 23300 | 23400 | 23400 | 23300 | 896 |
| 573 | 20240112 | 095100 | 2631783000 | 23300 | 23300 | 23400 | 23250 | 801 |
| 574 | 20240112 | 095000 | 2613121650 | 23400 | 23300 | 23400 | 23300 | 172 |
| 575 | 20240112 | 094900 | 2609108650 | 23300 | 23400 | 23400 | 23300 | 3631 |
| 576 | 20240112 | 094800 | 2524474600 | 23350 | 23350 | 23400 | 23300 | 662 |
| 577 | 20240112 | 094700 | 2509007450 | 23350 | 23350 | 23350 | 23300 | 1428 |
| 578 | 20240112 | 094600 | 2475721950 | 23400 | 23400 | 23400 | 23300 | 946 |
| 579 | 20240112 | 094500 | 2453635600 | 23350 | 23500 | 23500 | 23350 | 2227 |
| 580 | 20240112 | 094400 | 2401557800 | 23450 | 23400 | 23500 | 23400 | 613 |
| 581 | 20240112 | 094300 | 2387195600 | 23350 | 23400 | 23450 | 23350 | 592 |
| 582 | 20240112 | 094200 | 2373344550 | 23400 | 23450 | 23450 | 23350 | 297 |
| 583 | 20240112 | 094100 | 2366398950 | 23450 | 23350 | 23450 | 23300 | 1758 |
| 584 | 20240112 | 094000 | 2325304650 | 23300 | 23300 | 23400 | 23250 | 2720 |
| 585 | 20240112 | 093900 | 2261950300 | 23300 | 23350 | 23400 | 23250 | 5491 |
| 586 | 20240112 | 093800 | 2134066600 | 23400 | 23450 | 23500 | 23300 | 7213 |
| 587 | 20240112 | 093700 | 1965429900 | 23450 | 23500 | 23500 | 23400 | 7450 |
| 588 | 20240112 | 093600 | 1790740050 | 23550 | 23600 | 23600 | 23500 | 641 |
| 589 | 20240112 | 093500 | 1775648850 | 23600 | 23550 | 23650 | 23550 | 244 |
| 590 | 20240112 | 093400 | 1769886300 | 23550 | 23550 | 23650 | 23550 | 379 |
| 591 | 20240112 | 093300 | 1760951450 | 23500 | 23650 | 23650 | 23500 | 3020 |
| 592 | 20240112 | 093200 | 1689849700 | 23650 | 23600 | 23650 | 23550 | 901 |
| 593 | 20240112 | 093100 | 1668630700 | 23550 | 23700 | 23750 | 23550 | 659 |
| 594 | 20240112 | 093000 | 1653085200 | 23750 | 23500 | 23750 | 23500 | 241 |
| 595 | 20240112 | 092900 | 1647406500 | 23500 | 23600 | 23750 | 23500 | 4201 |
| 596 | 20240112 | 092800 | 1548542850 | 23550 | 23600 | 23600 | 23550 | 1441 |
| 597 | 20240112 | 092700 | 1514546200 | 23600 | 23600 | 23650 | 23600 | 408 |
| 598 | 20240112 | 092600 | 1504914350 | 23600 | 23650 | 23700 | 23600 | 1239 |
| 599 | 20240112 | 092500 | 1475647100 | 23650 | 23650 | 23650 | 23650 | 668 |
| 600 | 20240112 | 092400 | 1459848900 | 23750 | 23700 | 23800 | 23650 | 1008 |
| 601 | 20240112 | 092300 | 1435957750 | 23700 | 23750 | 23750 | 23700 | 142 |
| 602 | 20240112 | 092200 | 1432590250 | 23800 | 23750 | 23800 | 23700 | 399 |
| 603 | 20240112 | 092100 | 1423125800 | 23700 | 23850 | 23850 | 23700 | 625 |
| 604 | 20240112 | 092000 | 1408281050 | 23800 | 23750 | 23850 | 23750 | 110 |
| 605 | 20240112 | 091900 | 1405664550 | 23750 | 23700 | 23850 | 23700 | 676 |
| 606 | 20240112 | 091800 | 1389611700 | 23700 | 23650 | 23750 | 23650 | 833 |
| 607 | 20240112 | 091700 | 1369856750 | 23650 | 23700 | 23700 | 23650 | 1057 |
| 608 | 20240112 | 091600 | 1344824750 | 23700 | 23800 | 23800 | 23700 | 711 |
| 609 | 20240112 | 091500 | 1327932100 | 23800 | 23800 | 23900 | 23800 | 1755 |
| 610 | 20240112 | 091400 | 1286130000 | 23800 | 23700 | 23800 | 23700 | 857 |
| 611 | 20240112 | 091300 | 1265762700 | 23650 | 23650 | 23700 | 23650 | 920 |
| 612 | 20240112 | 091200 | 1243995700 | 23650 | 23700 | 23750 | 23600 | 2623 |
| 613 | 20240112 | 091100 | 1181936600 | 23650 | 23700 | 23750 | 23650 | 1230 |
| 614 | 20240112 | 091000 | 1152806400 | 23700 | 23750 | 23850 | 23550 | 10699 |
| 615 | 20240112 | 090900 | 900014600 | 23800 | 23900 | 23900 | 23800 | 3347 |
| 616 | 20240112 | 090800 | 820271150 | 23850 | 23900 | 23950 | 23850 | 1458 |
| 617 | 20240112 | 090700 | 785426650 | 23900 | 23900 | 23900 | 23850 | 1160 |
| 618 | 20240112 | 090600 | 757708450 | 23900 | 23950 | 24050 | 23900 | 1671 |
| 619 | 20240112 | 090500 | 717675700 | 24000 | 24000 | 24050 | 24000 | 1848 |
| 620 | 20240112 | 090400 | 673307950 | 24000 | 24100 | 24100 | 24000 | 3775 |
| 621 | 20240112 | 090300 | 582447400 | 24150 | 24100 | 24150 | 24050 | 4152 |
| 622 | 20240112 | 090200 | 482333150 | 24100 | 24000 | 24100 | 24000 | 6277 |
| 623 | 20240112 | 090100 | 331544750 | 24000 | 23900 | 24000 | 23800 | 1992 |
| 624 | 20240112 | 090000 | 283906200 | 23850 | 23850 | 23950 | 23800 | 10984 |