34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240112 | 193000 | 16106991900 | 22700 | 22700 | 22700 | 22700 | 12762 |
| 3 | 20240112 | 192900 | 16106991900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 4 | 20240112 | 192800 | 16106991900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 5 | 20240112 | 192700 | 16106991900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 6 | 20240112 | 192600 | 16106991900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 7 | 20240112 | 192500 | 16106991900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 8 | 20240112 | 192400 | 16106991900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 9 | 20240112 | 192300 | 16106991900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 10 | 20240112 | 192200 | 16106991900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 11 | 20240112 | 192100 | 16106991900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 12 | 20240112 | 192000 | 16106991900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 13 | 20240112 | 191900 | 16106991900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 14 | 20240112 | 191800 | 16106991900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 15 | 20240112 | 191700 | 16106991900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 16 | 20240112 | 191600 | 16106991900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 17 | 20240112 | 191500 | 16106991900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 18 | 20240112 | 191400 | 16106991900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 19 | 20240112 | 191300 | 16106991900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 20 | 20240112 | 191200 | 16106991900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 21 | 20240112 | 191100 | 16106991900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 22 | 20240112 | 191000 | 16106991900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 23 | 20240112 | 190900 | 16106991900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 24 | 20240112 | 190800 | 16106991900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 25 | 20240112 | 190700 | 16106991900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 26 | 20240112 | 190600 | 16106991900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 27 | 20240112 | 190500 | 16106991900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 28 | 20240112 | 190400 | 16106991900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 29 | 20240112 | 190300 | 16106991900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 30 | 20240112 | 190200 | 16106991900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 31 | 20240112 | 190100 | 16106991900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 32 | 20240112 | 190000 | 16106991900 | 22700 | 22700 | 22700 | 22700 | 12762 |
| 33 | 20240112 | 185900 | 16106991900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 34 | 20240112 | 185800 | 16106991900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 35 | 20240112 | 185700 | 16106991900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 36 | 20240112 | 185600 | 16106991900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 37 | 20240112 | 185500 | 16106991900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 38 | 20240112 | 185400 | 16106991900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 39 | 20240112 | 185300 | 16106991900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 40 | 20240112 | 185200 | 16106991900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 41 | 20240112 | 185100 | 16106991900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 42 | 20240112 | 185000 | 16106991900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 43 | 20240112 | 184900 | 16106991900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 44 | 20240112 | 184800 | 16106991900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 45 | 20240112 | 184700 | 16106991900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 46 | 20240112 | 184600 | 16106991900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 47 | 20240112 | 184500 | 16106991900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 48 | 20240112 | 184400 | 16106991900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 49 | 20240112 | 184300 | 16106991900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 50 | 20240112 | 184200 | 16106991900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 51 | 20240112 | 184100 | 16106991900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 52 | 20240112 | 184000 | 16106991900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 53 | 20240112 | 183900 | 16106991900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 54 | 20240112 | 183800 | 16106991900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 55 | 20240112 | 183700 | 16106991900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 56 | 20240112 | 183600 | 16106991900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 57 | 20240112 | 183500 | 16106991900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 58 | 20240112 | 183400 | 16106991900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 59 | 20240112 | 183300 | 16106991900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 60 | 20240112 | 183200 | 16106991900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 61 | 20240112 | 183100 | 16106991900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 62 | 20240112 | 183000 | 16106991900 | 22700 | 22700 | 22700 | 22700 | 12762 |
| 63 | 20240112 | 182900 | 16106991900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 64 | 20240112 | 182800 | 16106991900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 65 | 20240112 | 182700 | 16106991900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 66 | 20240112 | 182600 | 16106991900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 67 | 20240112 | 182500 | 16106991900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 68 | 20240112 | 182400 | 16106991900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 69 | 20240112 | 182300 | 16106991900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 70 | 20240112 | 182200 | 16106991900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 71 | 20240112 | 182100 | 16106991900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 72 | 20240112 | 182000 | 16106991900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 73 | 20240112 | 181900 | 16106991900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 74 | 20240112 | 181800 | 16106991900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 75 | 20240112 | 181700 | 16106991900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 76 | 20240112 | 181600 | 16106991900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 77 | 20240112 | 181500 | 16106991900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 78 | 20240112 | 181400 | 16106991900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 79 | 20240112 | 181300 | 16106991900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 80 | 20240112 | 181200 | 16106991900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 81 | 20240112 | 181100 | 16106991900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 82 | 20240112 | 181000 | 16106991900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 83 | 20240112 | 180900 | 16106991900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 84 | 20240112 | 180800 | 16106991900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 85 | 20240112 | 180700 | 16106991900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 86 | 20240112 | 180600 | 16106991900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 87 | 20240112 | 180500 | 16106991900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 88 | 20240112 | 180400 | 16106991900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 89 | 20240112 | 180300 | 16106991900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 90 | 20240112 | 180200 | 16106991900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 91 | 20240112 | 180100 | 16106991900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 92 | 20240112 | 180000 | 16106991900 | 22700 | 22700 | 22700 | 22700 | 12762 |
| 93 | 20240112 | 175900 | 16106991900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 94 | 20240112 | 175800 | 16106991900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 95 | 20240112 | 175700 | 16106991900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 96 | 20240112 | 175600 | 16106991900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 97 | 20240112 | 175500 | 16106991900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 98 | 20240112 | 175400 | 16106991900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 99 | 20240112 | 175300 | 16106991900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 100 | 20240112 | 175200 | 16106991900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 101 | 20240112 | 175100 | 16106991900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 102 | 20240112 | 175000 | 16106991900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 103 | 20240112 | 174900 | 16106991900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 104 | 20240112 | 174800 | 16106991900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 105 | 20240112 | 174700 | 16106991900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 106 | 20240112 | 174600 | 16106991900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 107 | 20240112 | 174500 | 16106991900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 108 | 20240112 | 174400 | 16106991900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 109 | 20240112 | 174300 | 16106991900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 110 | 20240112 | 174200 | 16106991900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 111 | 20240112 | 174100 | 16106991900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 112 | 20240112 | 174000 | 16106991900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 113 | 20240112 | 173900 | 16106991900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 114 | 20240112 | 173800 | 16106991900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 115 | 20240112 | 173700 | 16106991900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 116 | 20240112 | 173600 | 16106991900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 117 | 20240112 | 173500 | 16106991900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 118 | 20240112 | 173400 | 16106991900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 119 | 20240112 | 173300 | 16106991900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 120 | 20240112 | 173200 | 16106991900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 121 | 20240112 | 173100 | 16106991900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 122 | 20240112 | 173000 | 16106991900 | 22700 | 22700 | 22700 | 22700 | 12762 |
| 123 | 20240112 | 172900 | 16106991900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 124 | 20240112 | 172800 | 16106991900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 125 | 20240112 | 172700 | 16106991900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 126 | 20240112 | 172600 | 16106991900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 127 | 20240112 | 172500 | 16106991900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 128 | 20240112 | 172400 | 16106991900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 129 | 20240112 | 172300 | 16106991900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 130 | 20240112 | 172200 | 16106991900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 131 | 20240112 | 172100 | 16106991900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 132 | 20240112 | 172000 | 16106991900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 133 | 20240112 | 171900 | 16106991900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 134 | 20240112 | 171800 | 16106991900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 135 | 20240112 | 171700 | 16106991900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 136 | 20240112 | 171600 | 16106991900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 137 | 20240112 | 171500 | 16106991900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 138 | 20240112 | 171400 | 16106991900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 139 | 20240112 | 171300 | 16106991900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 140 | 20240112 | 171200 | 16106991900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 141 | 20240112 | 171100 | 16106991900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 142 | 20240112 | 171000 | 16106991900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 143 | 20240112 | 170900 | 16106991900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 144 | 20240112 | 170800 | 16106991900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 145 | 20240112 | 170700 | 16106991900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 146 | 20240112 | 170600 | 16106991900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 147 | 20240112 | 170500 | 16106991900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 148 | 20240112 | 170400 | 16106991900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 149 | 20240112 | 170300 | 16106991900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 150 | 20240112 | 170200 | 16106991900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 151 | 20240112 | 170100 | 16106991900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 152 | 20240112 | 170000 | 16106991900 | 22700 | 22700 | 22700 | 22700 | 12762 |
| 153 | 20240112 | 165900 | 16106991900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 154 | 20240112 | 165800 | 16106991900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 155 | 20240112 | 165700 | 16106991900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 156 | 20240112 | 165600 | 16106991900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 157 | 20240112 | 165500 | 16106991900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 158 | 20240112 | 165400 | 16106991900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 159 | 20240112 | 165300 | 16106991900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 160 | 20240112 | 165200 | 16106991900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 161 | 20240112 | 165100 | 16106991900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 162 | 20240112 | 165000 | 16106991900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 163 | 20240112 | 164900 | 16106991900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 164 | 20240112 | 164800 | 16106991900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 165 | 20240112 | 164700 | 16106991900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 166 | 20240112 | 164600 | 16106991900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 167 | 20240112 | 164500 | 16106991900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 168 | 20240112 | 164400 | 16106991900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 169 | 20240112 | 164300 | 16106991900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 170 | 20240112 | 164200 | 16106991900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 171 | 20240112 | 164100 | 16106991900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 172 | 20240112 | 164000 | 16106991900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 173 | 20240112 | 163900 | 16106991900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 174 | 20240112 | 163800 | 16106991900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 175 | 20240112 | 163700 | 16106991900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 176 | 20240112 | 163600 | 16106991900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 177 | 20240112 | 163500 | 16106991900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 178 | 20240112 | 163400 | 16106991900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 179 | 20240112 | 163300 | 16106991900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 180 | 20240112 | 163200 | 16106991900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 181 | 20240112 | 163100 | 16106991900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 182 | 20240112 | 163000 | 16106991900 | 22700 | 22700 | 22700 | 22700 | 12762 |
| 183 | 20240112 | 162900 | 16106991900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 184 | 20240112 | 162800 | 16106991900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 185 | 20240112 | 162700 | 16106991900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 186 | 20240112 | 162600 | 16106991900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 187 | 20240112 | 162500 | 16106991900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 188 | 20240112 | 162400 | 16106991900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 189 | 20240112 | 162300 | 16106991900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 190 | 20240112 | 162200 | 16106991900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 191 | 20240112 | 162100 | 16106991900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 192 | 20240112 | 162000 | 16106991900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 193 | 20240112 | 161900 | 16106991900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 194 | 20240112 | 161800 | 16106991900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 195 | 20240112 | 161700 | 16106991900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 196 | 20240112 | 161600 | 16106991900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 197 | 20240112 | 161500 | 16106991900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 198 | 20240112 | 161400 | 16106991900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 199 | 20240112 | 161300 | 16106991900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 200 | 20240112 | 161200 | 16106991900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 201 | 20240112 | 161100 | 16106991900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 202 | 20240112 | 161000 | 16106991900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 203 | 20240112 | 160900 | 16106991900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 204 | 20240112 | 160800 | 16106991900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 205 | 20240112 | 160700 | 16106991900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 206 | 20240112 | 160600 | 16106991900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 207 | 20240112 | 160500 | 16106991900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 208 | 20240112 | 160400 | 16106991900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 209 | 20240112 | 160300 | 16106991900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 210 | 20240112 | 160200 | 16106991900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 211 | 20240112 | 160100 | 16106991900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 212 | 20240112 | 160000 | 16106991900 | 22700 | 22700 | 22700 | 22700 | 12762 |
| 213 | 20240112 | 155900 | 16106991900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 214 | 20240112 | 155800 | 16106991900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 215 | 20240112 | 155700 | 16106991900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 216 | 20240112 | 155600 | 16106991900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 217 | 20240112 | 155500 | 16106991900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 218 | 20240112 | 155400 | 16106991900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 219 | 20240112 | 155300 | 16106991900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 220 | 20240112 | 155200 | 16106991900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 221 | 20240112 | 155100 | 16106991900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 222 | 20240112 | 155000 | 16106991900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 223 | 20240112 | 154900 | 16106991900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 224 | 20240112 | 154800 | 16106991900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 225 | 20240112 | 154700 | 16106991900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 226 | 20240112 | 154600 | 16106991900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 227 | 20240112 | 154500 | 16106991900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 228 | 20240112 | 154400 | 16106991900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 229 | 20240112 | 154300 | 16106991900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 230 | 20240112 | 154200 | 16106991900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 231 | 20240112 | 154100 | 16106991900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 232 | 20240112 | 154000 | 16106991900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 233 | 20240112 | 153900 | 16106991900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 234 | 20240112 | 153800 | 16106991900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 235 | 20240112 | 153700 | 16106991900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 236 | 20240112 | 153600 | 16106991900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 237 | 20240112 | 153500 | 16106991900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 238 | 20240112 | 153400 | 16106991900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 239 | 20240112 | 153300 | 16106991900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 240 | 20240112 | 153200 | 16106991900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 241 | 20240112 | 153100 | 16106991900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 242 | 20240112 | 153000 | 16106991900 | 22700 | 22700 | 22700 | 22700 | 25524 |
| 243 | 20240112 | 152900 | 15817294500 | 22800 | 22800 | 22800 | 22800 | 0 |
| 244 | 20240112 | 152800 | 15817294500 | 22800 | 22800 | 22800 | 22800 | 0 |
| 245 | 20240112 | 152700 | 15817294500 | 22800 | 22800 | 22800 | 22800 | 0 |
| 246 | 20240112 | 152600 | 15817294500 | 22800 | 22800 | 22800 | 22800 | 0 |
| 247 | 20240112 | 152500 | 15817294500 | 22800 | 22800 | 22800 | 22800 | 0 |
| 248 | 20240112 | 152400 | 15817294500 | 22800 | 22800 | 22800 | 22800 | 0 |
| 249 | 20240112 | 152300 | 15817294500 | 22800 | 22800 | 22800 | 22800 | 0 |
| 250 | 20240112 | 152200 | 15817294500 | 22800 | 22800 | 22800 | 22800 | 0 |
| 251 | 20240112 | 152100 | 15817294500 | 22800 | 22800 | 22800 | 22800 | 0 |
| 252 | 20240112 | 152000 | 15817294500 | 22800 | 22800 | 22800 | 22800 | 0 |
| 253 | 20240112 | 151900 | 15817294500 | 22800 | 22750 | 22850 | 22750 | 4580 |
| 254 | 20240112 | 151800 | 15712965250 | 22800 | 22750 | 22800 | 22750 | 659 |
| 255 | 20240112 | 151700 | 15697948400 | 22800 | 22750 | 22800 | 22750 | 265 |
| 256 | 20240112 | 151600 | 15691907650 | 22800 | 22800 | 22850 | 22750 | 1657 |
| 257 | 20240112 | 151500 | 15654138550 | 22800 | 22850 | 22850 | 22800 | 560 |
| 258 | 20240112 | 151400 | 15641356850 | 22850 | 22800 | 22850 | 22750 | 3283 |
| 259 | 20240112 | 151300 | 15566455200 | 22800 | 22850 | 22850 | 22800 | 880 |
| 260 | 20240112 | 151200 | 15546382300 | 22850 | 22850 | 22850 | 22800 | 1741 |
| 261 | 20240112 | 151100 | 15506638450 | 22850 | 22850 | 22850 | 22800 | 1039 |
| 262 | 20240112 | 151000 | 15482910750 | 22850 | 22850 | 22850 | 22800 | 499 |
| 263 | 20240112 | 150900 | 15471525300 | 22800 | 22850 | 22850 | 22800 | 776 |
| 264 | 20240112 | 150800 | 15453810450 | 22850 | 22850 | 22850 | 22800 | 280 |
| 265 | 20240112 | 150700 | 15447413950 | 22850 | 22850 | 22850 | 22850 | 257 |
| 266 | 20240112 | 150600 | 15441541500 | 22850 | 22850 | 22850 | 22800 | 3336 |
| 267 | 20240112 | 150500 | 15365318050 | 22850 | 22800 | 22850 | 22800 | 507 |
| 268 | 20240112 | 150400 | 15353752300 | 22800 | 22800 | 22800 | 22750 | 501 |
| 269 | 20240112 | 150300 | 15342340650 | 22800 | 22800 | 22850 | 22750 | 531 |
| 270 | 20240112 | 150200 | 15330234300 | 22850 | 22850 | 22900 | 22800 | 1940 |
| 271 | 20240112 | 150100 | 15285963150 | 22850 | 22850 | 22900 | 22800 | 2607 |
| 272 | 20240112 | 150000 | 15226436550 | 22900 | 22950 | 22950 | 22850 | 1108 |
| 273 | 20240112 | 145900 | 15201062400 | 22950 | 22950 | 22950 | 22850 | 477 |
| 274 | 20240112 | 145800 | 15190128700 | 22950 | 22950 | 22950 | 22850 | 3072 |
| 275 | 20240112 | 145700 | 15119722700 | 22900 | 22900 | 22950 | 22900 | 2556 |
| 276 | 20240112 | 145600 | 15061138900 | 22900 | 22750 | 22900 | 22750 | 8927 |
| 277 | 20240112 | 145500 | 14857668900 | 22750 | 22700 | 22750 | 22650 | 1992 |
| 278 | 20240112 | 145400 | 14812448600 | 22700 | 22650 | 22700 | 22650 | 753 |
| 279 | 20240112 | 145300 | 14795386000 | 22650 | 22650 | 22650 | 22600 | 409 |
| 280 | 20240112 | 145200 | 14786123600 | 22650 | 22650 | 22650 | 22600 | 857 |
| 281 | 20240112 | 145100 | 14766715350 | 22650 | 22700 | 22700 | 22600 | 4100 |
| 282 | 20240112 | 145000 | 14673852450 | 22650 | 22700 | 22800 | 22650 | 8299 |
| 283 | 20240112 | 144900 | 14485237000 | 22650 | 22550 | 22650 | 22550 | 5267 |
| 284 | 20240112 | 144800 | 14366165400 | 22500 | 22500 | 22500 | 22450 | 2635 |
| 285 | 20240112 | 144700 | 14306974450 | 22500 | 22500 | 22500 | 22450 | 614 |
| 286 | 20240112 | 144600 | 14293187250 | 22450 | 22500 | 22550 | 22450 | 1922 |
| 287 | 20240112 | 144500 | 14249965300 | 22550 | 22500 | 22550 | 22500 | 685 |
| 288 | 20240112 | 144400 | 14234551750 | 22500 | 22550 | 22550 | 22500 | 69 |
| 289 | 20240112 | 144300 | 14232997500 | 22550 | 22550 | 22550 | 22500 | 46 |
| 290 | 20240112 | 144200 | 14231960400 | 22550 | 22500 | 22550 | 22500 | 232 |
| 291 | 20240112 | 144100 | 14226734550 | 22500 | 22550 | 22550 | 22500 | 3717 |
| 292 | 20240112 | 144000 | 14143034600 | 22550 | 22550 | 22550 | 22500 | 127 |
| 293 | 20240112 | 143900 | 14140174200 | 22500 | 22550 | 22550 | 22500 | 1138 |
| 294 | 20240112 | 143800 | 14114566750 | 22500 | 22550 | 22550 | 22500 | 454 |
| 295 | 20240112 | 143700 | 14104350000 | 22450 | 22500 | 22550 | 22450 | 800 |
| 296 | 20240112 | 143600 | 14086353350 | 22550 | 22550 | 22550 | 22500 | 355 |
| 297 | 20240112 | 143500 | 14078353100 | 22500 | 22550 | 22600 | 22500 | 4312 |
| 298 | 20240112 | 143400 | 13981199850 | 22600 | 22600 | 22600 | 22550 | 340 |
| 299 | 20240112 | 143300 | 13973517950 | 22550 | 22550 | 22600 | 22550 | 801 |
| 300 | 20240112 | 143200 | 13955454200 | 22550 | 22500 | 22550 | 22500 | 1665 |
| 301 | 20240112 | 143100 | 13917965350 | 22450 | 22450 | 22450 | 22400 | 1601 |
| 302 | 20240112 | 143000 | 13882038650 | 22400 | 22350 | 22400 | 22350 | 965 |
| 303 | 20240112 | 142900 | 13860435150 | 22350 | 22400 | 22400 | 22350 | 385 |
| 304 | 20240112 | 142800 | 13851829800 | 22400 | 22400 | 22400 | 22350 | 499 |
| 305 | 20240112 | 142700 | 13840659050 | 22400 | 22400 | 22400 | 22400 | 804 |
| 306 | 20240112 | 142600 | 13822649450 | 22400 | 22450 | 22450 | 22400 | 305 |
| 307 | 20240112 | 142500 | 13815817400 | 22450 | 22450 | 22450 | 22400 | 248 |
| 308 | 20240112 | 142400 | 13810257500 | 22400 | 22350 | 22450 | 22350 | 361 |
| 309 | 20240112 | 142300 | 13802168800 | 22350 | 22450 | 22450 | 22350 | 482 |
| 310 | 20240112 | 142200 | 13791385600 | 22400 | 22350 | 22400 | 22300 | 928 |
| 311 | 20240112 | 142100 | 13770660200 | 22350 | 22300 | 22400 | 22300 | 929 |
| 312 | 20240112 | 142000 | 13749913600 | 22300 | 22300 | 22400 | 22300 | 920 |
| 313 | 20240112 | 141900 | 13729361700 | 22300 | 22400 | 22400 | 22300 | 5848 |
| 314 | 20240112 | 141800 | 13598683100 | 22400 | 22450 | 22450 | 22400 | 383 |
| 315 | 20240112 | 141700 | 13590098550 | 22450 | 22400 | 22450 | 22400 | 454 |
| 316 | 20240112 | 141600 | 13579912850 | 22400 | 22350 | 22450 | 22350 | 553 |
| 317 | 20240112 | 141500 | 13567518950 | 22400 | 22450 | 22450 | 22350 | 1365 |
| 318 | 20240112 | 141400 | 13536930000 | 22500 | 22500 | 22500 | 22450 | 371 |
| 319 | 20240112 | 141300 | 13528595700 | 22450 | 22550 | 22550 | 22450 | 849 |
| 320 | 20240112 | 141200 | 13509525250 | 22550 | 22400 | 22550 | 22400 | 925 |
| 321 | 20240112 | 141100 | 13488765300 | 22400 | 22450 | 22500 | 22400 | 356 |
| 322 | 20240112 | 141000 | 13480788650 | 22400 | 22450 | 22500 | 22400 | 422 |
| 323 | 20240112 | 140900 | 13471321550 | 22450 | 22500 | 22500 | 22450 | 274 |
| 324 | 20240112 | 140800 | 13465170000 | 22450 | 22450 | 22450 | 22450 | 264 |
| 325 | 20240112 | 140700 | 13459243200 | 22450 | 22450 | 22500 | 22450 | 1125 |
| 326 | 20240112 | 140600 | 13433983200 | 22450 | 22550 | 22550 | 22450 | 380 |
| 327 | 20240112 | 140500 | 13425448100 | 22500 | 22400 | 22550 | 22400 | 840 |
| 328 | 20240112 | 140400 | 13406554250 | 22450 | 22450 | 22450 | 22400 | 1070 |
| 329 | 20240112 | 140300 | 13382546850 | 22450 | 22400 | 22450 | 22350 | 1025 |
| 330 | 20240112 | 140200 | 13359595550 | 22350 | 22350 | 22400 | 22350 | 351 |
| 331 | 20240112 | 140100 | 13351749700 | 22400 | 22350 | 22400 | 22350 | 634 |
| 332 | 20240112 | 140000 | 13337578950 | 22350 | 22300 | 22350 | 22300 | 1477 |
| 333 | 20240112 | 135900 | 13304605650 | 22350 | 22350 | 22350 | 22300 | 295 |
| 334 | 20240112 | 135800 | 13298013900 | 22400 | 22300 | 22400 | 22300 | 372 |
| 335 | 20240112 | 135700 | 13289702900 | 22250 | 22300 | 22350 | 22250 | 2559 |
| 336 | 20240112 | 135600 | 13232652950 | 22350 | 22400 | 22400 | 22250 | 1703 |
| 337 | 20240112 | 135500 | 13194682000 | 22300 | 22350 | 22400 | 22250 | 8449 |
| 338 | 20240112 | 135400 | 13006268750 | 22350 | 22400 | 22400 | 22350 | 735 |
| 339 | 20240112 | 135300 | 12989825850 | 22350 | 22400 | 22450 | 22350 | 3340 |
| 340 | 20240112 | 135200 | 12915111500 | 22450 | 22400 | 22450 | 22400 | 264 |
| 341 | 20240112 | 135100 | 12909185950 | 22400 | 22450 | 22450 | 22400 | 2392 |
| 342 | 20240112 | 135000 | 12855551050 | 22400 | 22450 | 22500 | 22400 | 1093 |
| 343 | 20240112 | 134900 | 12830991600 | 22450 | 22500 | 22500 | 22400 | 428 |
| 344 | 20240112 | 134800 | 12821386100 | 22500 | 22450 | 22500 | 22450 | 453 |
| 345 | 20240112 | 134700 | 12811214250 | 22450 | 22500 | 22500 | 22400 | 1901 |
| 346 | 20240112 | 134600 | 12768578900 | 22500 | 22450 | 22500 | 22450 | 757 |
| 347 | 20240112 | 134500 | 12751554000 | 22450 | 22450 | 22500 | 22400 | 531 |
| 348 | 20240112 | 134400 | 12739633000 | 22400 | 22450 | 22450 | 22400 | 1028 |
| 349 | 20240112 | 134300 | 12716567500 | 22450 | 22450 | 22500 | 22450 | 390 |
| 350 | 20240112 | 134200 | 12707811850 | 22500 | 22450 | 22500 | 22450 | 493 |
| 351 | 20240112 | 134100 | 12696743900 | 22450 | 22450 | 22450 | 22450 | 1422 |
| 352 | 20240112 | 134000 | 12664820000 | 22450 | 22500 | 22550 | 22450 | 566 |
| 353 | 20240112 | 133900 | 12652095700 | 22500 | 22450 | 22550 | 22450 | 749 |
| 354 | 20240112 | 133800 | 12635249150 | 22450 | 22500 | 22500 | 22450 | 636 |
| 355 | 20240112 | 133700 | 12620954650 | 22500 | 22500 | 22500 | 22450 | 698 |
| 356 | 20240112 | 133600 | 12605279500 | 22500 | 22500 | 22600 | 22400 | 1068 |
| 357 | 20240112 | 133500 | 12581256100 | 22500 | 22450 | 22500 | 22400 | 2144 |
| 358 | 20240112 | 133400 | 12533095400 | 22450 | 22450 | 22500 | 22350 | 10695 |
| 359 | 20240112 | 133300 | 12293546300 | 22450 | 22550 | 22600 | 22450 | 8301 |
| 360 | 20240112 | 133200 | 12106820900 | 22550 | 22700 | 22700 | 22550 | 473 |
| 361 | 20240112 | 133100 | 12096144550 | 22550 | 22600 | 22700 | 22550 | 2393 |
| 362 | 20240112 | 133000 | 12042090950 | 22600 | 22600 | 22600 | 22600 | 312 |
| 363 | 20240112 | 132900 | 12035039750 | 22600 | 22700 | 22700 | 22550 | 2381 |
| 364 | 20240112 | 132800 | 11981212900 | 22550 | 22600 | 22650 | 22550 | 418 |
| 365 | 20240112 | 132700 | 11971755450 | 22600 | 22600 | 22650 | 22550 | 1493 |
| 366 | 20240112 | 132600 | 11938016250 | 22600 | 22600 | 22600 | 22600 | 1095 |
| 367 | 20240112 | 132500 | 11913269250 | 22650 | 22650 | 22650 | 22650 | 281 |
| 368 | 20240112 | 132400 | 11906904600 | 22650 | 22600 | 22650 | 22600 | 1339 |
| 369 | 20240112 | 132300 | 11876584350 | 22600 | 22650 | 22650 | 22600 | 284 |
| 370 | 20240112 | 132200 | 11870158900 | 22650 | 22650 | 22700 | 22600 | 767 |
| 371 | 20240112 | 132100 | 11852804950 | 22600 | 22600 | 22650 | 22600 | 590 |
| 372 | 20240112 | 132000 | 11839470900 | 22650 | 22550 | 22650 | 22550 | 124 |
| 373 | 20240112 | 131900 | 11836672200 | 22550 | 22600 | 22650 | 22550 | 6681 |
| 374 | 20240112 | 131800 | 11685757100 | 22600 | 22750 | 22750 | 22600 | 2888 |
| 375 | 20240112 | 131700 | 11620395000 | 22700 | 22750 | 22750 | 22700 | 4327 |
| 376 | 20240112 | 131600 | 11522031000 | 22750 | 22800 | 22800 | 22750 | 97 |
| 377 | 20240112 | 131500 | 11519819950 | 22800 | 22800 | 22800 | 22800 | 419 |
| 378 | 20240112 | 131400 | 11510266750 | 22800 | 22750 | 22800 | 22750 | 520 |
| 379 | 20240112 | 131300 | 11498413400 | 22750 | 22800 | 22800 | 22750 | 195 |
| 380 | 20240112 | 131200 | 11493971450 | 22750 | 22800 | 22800 | 22750 | 66 |
| 381 | 20240112 | 131100 | 11492469850 | 22800 | 22800 | 22800 | 22750 | 63 |
| 382 | 20240112 | 131000 | 11491036000 | 22750 | 22800 | 22800 | 22750 | 26 |
| 383 | 20240112 | 130900 | 11490444450 | 22800 | 22800 | 22800 | 22800 | 558 |
| 384 | 20240112 | 130800 | 11477722050 | 22800 | 22800 | 22850 | 22800 | 243 |
| 385 | 20240112 | 130700 | 11472175550 | 22800 | 22800 | 22800 | 22800 | 1641 |
| 386 | 20240112 | 130600 | 11434760750 | 22800 | 22800 | 22800 | 22750 | 618 |
| 387 | 20240112 | 130500 | 11420698900 | 22750 | 22750 | 22750 | 22750 | 122 |
| 388 | 20240112 | 130400 | 11417923400 | 22750 | 22750 | 22750 | 22750 | 150 |
| 389 | 20240112 | 130300 | 11414510900 | 22750 | 22800 | 22800 | 22750 | 221 |
| 390 | 20240112 | 130200 | 11409476550 | 22800 | 22750 | 22800 | 22750 | 163 |
| 391 | 20240112 | 130100 | 11405767300 | 22750 | 22850 | 22850 | 22750 | 3733 |
| 392 | 20240112 | 130000 | 11320718200 | 22850 | 22800 | 22850 | 22800 | 27 |
| 393 | 20240112 | 125900 | 11320101550 | 22850 | 22900 | 22900 | 22800 | 200 |
| 394 | 20240112 | 125800 | 11315539800 | 22850 | 22800 | 22900 | 22800 | 1045 |
| 395 | 20240112 | 125700 | 11291709050 | 22800 | 22850 | 22850 | 22800 | 1200 |
| 396 | 20240112 | 125600 | 11264334650 | 22900 | 22900 | 22900 | 22900 | 19 |
| 397 | 20240112 | 125500 | 11263899550 | 22900 | 22850 | 22900 | 22850 | 129 |
| 398 | 20240112 | 125400 | 11260945600 | 22900 | 22850 | 22900 | 22850 | 106 |
| 399 | 20240112 | 125300 | 11258522750 | 22850 | 22900 | 22900 | 22800 | 423 |
| 400 | 20240112 | 125200 | 11248857800 | 22900 | 22850 | 22900 | 22800 | 373 |
| 401 | 20240112 | 125100 | 11240345500 | 22800 | 22900 | 22900 | 22800 | 1249 |
| 402 | 20240112 | 125000 | 11211861900 | 22850 | 22850 | 22850 | 22850 | 50 |
| 403 | 20240112 | 124900 | 11210719400 | 22850 | 22850 | 22850 | 22800 | 553 |
| 404 | 20240112 | 124800 | 11198090450 | 22850 | 22900 | 22900 | 22850 | 702 |
| 405 | 20240112 | 124700 | 11182049250 | 22850 | 22850 | 22850 | 22850 | 54 |
| 406 | 20240112 | 124600 | 11180815350 | 22900 | 22850 | 22900 | 22850 | 12 |
| 407 | 20240112 | 124500 | 11180540800 | 22850 | 22850 | 22900 | 22850 | 987 |
| 408 | 20240112 | 124400 | 11157987250 | 22950 | 22850 | 22950 | 22850 | 2407 |
| 409 | 20240112 | 124300 | 11102874150 | 22850 | 22850 | 22850 | 22850 | 465 |
| 410 | 20240112 | 124200 | 11092248900 | 22900 | 22950 | 22950 | 22850 | 509 |
| 411 | 20240112 | 124100 | 11080614800 | 22900 | 22850 | 22900 | 22850 | 479 |
| 412 | 20240112 | 124000 | 11069645950 | 22850 | 22900 | 22900 | 22850 | 6320 |
| 413 | 20240112 | 123900 | 10925099650 | 22900 | 23000 | 23000 | 22900 | 114 |
| 414 | 20240112 | 123800 | 10922484950 | 23000 | 22950 | 23000 | 22900 | 442 |
| 415 | 20240112 | 123700 | 10912358400 | 22900 | 22950 | 23000 | 22900 | 588 |
| 416 | 20240112 | 123600 | 10898851200 | 22900 | 22900 | 22950 | 22900 | 641 |
| 417 | 20240112 | 123500 | 10884169050 | 22950 | 22950 | 22950 | 22950 | 130 |
| 418 | 20240112 | 123400 | 10881185550 | 22950 | 23000 | 23000 | 22950 | 377 |
| 419 | 20240112 | 123300 | 10872518000 | 23050 | 22900 | 23050 | 22900 | 2107 |
| 420 | 20240112 | 123200 | 10824064950 | 22950 | 22950 | 23050 | 22950 | 749 |
| 421 | 20240112 | 123100 | 10806874250 | 22950 | 23000 | 23000 | 22950 | 597 |
| 422 | 20240112 | 123000 | 10793143450 | 23050 | 23050 | 23050 | 23050 | 20 |
| 423 | 20240112 | 122900 | 10792682450 | 23000 | 23000 | 23000 | 23000 | 249 |
| 424 | 20240112 | 122800 | 10786955450 | 23000 | 22950 | 23000 | 22950 | 47 |
| 425 | 20240112 | 122700 | 10785875950 | 23000 | 23000 | 23000 | 23000 | 15 |
| 426 | 20240112 | 122600 | 10785530950 | 22950 | 23000 | 23000 | 22950 | 213 |
| 427 | 20240112 | 122500 | 10780640450 | 23000 | 23000 | 23000 | 23000 | 137 |
| 428 | 20240112 | 122400 | 10777489450 | 23000 | 23000 | 23000 | 22900 | 33 |
| 429 | 20240112 | 122300 | 10776732000 | 22950 | 23000 | 23000 | 22950 | 498 |
| 430 | 20240112 | 122200 | 10765302650 | 23000 | 22950 | 23000 | 22950 | 460 |
| 431 | 20240112 | 122100 | 10754735550 | 22950 | 23000 | 23000 | 22950 | 15 |
| 432 | 20240112 | 122000 | 10754390750 | 23000 | 22950 | 23000 | 22950 | 313 |
| 433 | 20240112 | 121900 | 10747207250 | 23000 | 22950 | 23050 | 22950 | 12 |
| 434 | 20240112 | 121800 | 10746931550 | 22950 | 23000 | 23050 | 22950 | 1324 |
| 435 | 20240112 | 121700 | 10716526500 | 23000 | 23000 | 23000 | 23000 | 13 |
| 436 | 20240112 | 121600 | 10716227500 | 23000 | 23050 | 23050 | 23000 | 108 |
| 437 | 20240112 | 121500 | 10713743350 | 23050 | 23000 | 23050 | 23000 | 1179 |
| 438 | 20240112 | 121400 | 10686601350 | 23000 | 23050 | 23050 | 23000 | 123 |
| 439 | 20240112 | 121300 | 10683771600 | 23050 | 23000 | 23050 | 23000 | 30 |
| 440 | 20240112 | 121200 | 10683081050 | 23000 | 23000 | 23050 | 23000 | 310 |
| 441 | 20240112 | 121100 | 10675940800 | 23050 | 23050 | 23050 | 23000 | 716 |
| 442 | 20240112 | 121000 | 10659471900 | 23000 | 23050 | 23050 | 23000 | 439 |
| 443 | 20240112 | 120900 | 10649353050 | 23050 | 23100 | 23150 | 23050 | 2070 |
| 444 | 20240112 | 120800 | 10601595750 | 23000 | 22950 | 23000 | 22950 | 617 |
| 445 | 20240112 | 120700 | 10587405500 | 22950 | 23000 | 23000 | 22950 | 170 |
| 446 | 20240112 | 120600 | 10583502800 | 23050 | 23000 | 23050 | 23000 | 41 |
| 447 | 20240112 | 120500 | 10582559200 | 22950 | 23000 | 23050 | 22950 | 2551 |
| 448 | 20240112 | 120400 | 10523934300 | 23000 | 23000 | 23000 | 23000 | 126 |
| 449 | 20240112 | 120300 | 10521036300 | 23000 | 23150 | 23250 | 22950 | 5483 |
| 450 | 20240112 | 120200 | 10394702950 | 23100 | 23200 | 23200 | 23050 | 3486 |
| 451 | 20240112 | 120100 | 10314176600 | 23150 | 23150 | 23150 | 23150 | 678 |
| 452 | 20240112 | 120000 | 10298480900 | 23150 | 23100 | 23150 | 23100 | 483 |
| 453 | 20240112 | 115900 | 10287320650 | 23100 | 23150 | 23150 | 23100 | 837 |
| 454 | 20240112 | 115800 | 10267985400 | 23150 | 23150 | 23150 | 23150 | 327 |
| 455 | 20240112 | 115700 | 10260415350 | 23100 | 23200 | 23200 | 23100 | 241 |
| 456 | 20240112 | 115600 | 10254839450 | 23100 | 23200 | 23200 | 23100 | 162 |
| 457 | 20240112 | 115500 | 10251085450 | 23200 | 23200 | 23200 | 23200 | 143 |
| 458 | 20240112 | 115400 | 10247767850 | 23200 | 23100 | 23200 | 23100 | 133 |
| 459 | 20240112 | 115300 | 10244689250 | 23150 | 23100 | 23150 | 23100 | 469 |
| 460 | 20240112 | 115200 | 10233855000 | 23100 | 23150 | 23150 | 23100 | 74 |
| 461 | 20240112 | 115100 | 10232142100 | 23150 | 23150 | 23200 | 23100 | 41 |
| 462 | 20240112 | 115000 | 10231193450 | 23150 | 23150 | 23150 | 23150 | 27 |
| 463 | 20240112 | 114900 | 10230568400 | 23100 | 23100 | 23100 | 23100 | 89 |
| 464 | 20240112 | 114800 | 10228512500 | 23100 | 23150 | 23200 | 23100 | 278 |
| 465 | 20240112 | 114700 | 10222080700 | 23150 | 23200 | 23200 | 23150 | 497 |
| 466 | 20240112 | 114600 | 10210558350 | 23250 | 23250 | 23250 | 23250 | 55 |
| 467 | 20240112 | 114500 | 10209279600 | 23250 | 23200 | 23250 | 23200 | 218 |
| 468 | 20240112 | 114400 | 10204221950 | 23200 | 23250 | 23250 | 23200 | 198 |
| 469 | 20240112 | 114300 | 10199628300 | 23250 | 23200 | 23250 | 23200 | 7 |
| 470 | 20240112 | 114200 | 10199465850 | 23200 | 23250 | 23250 | 23200 | 203 |
| 471 | 20240112 | 114100 | 10194751100 | 23250 | 23200 | 23250 | 23200 | 106 |
| 472 | 20240112 | 114000 | 10192289900 | 23200 | 23200 | 23200 | 23200 | 827 |
| 473 | 20240112 | 113900 | 10173103500 | 23200 | 23200 | 23250 | 23150 | 600 |
| 474 | 20240112 | 113800 | 10159183750 | 23250 | 23200 | 23250 | 23200 | 43 |
| 475 | 20240112 | 113700 | 10158184800 | 23200 | 23150 | 23250 | 23150 | 352 |
| 476 | 20240112 | 113600 | 10150026500 | 23150 | 23150 | 23200 | 23150 | 239 |
| 477 | 20240112 | 113500 | 10144489650 | 23150 | 23150 | 23150 | 23150 | 11 |
| 478 | 20240112 | 113400 | 10144235000 | 23200 | 23200 | 23200 | 23200 | 40 |
| 479 | 20240112 | 113300 | 10143307000 | 23150 | 23250 | 23250 | 23150 | 8 |
| 480 | 20240112 | 113200 | 10143121400 | 23250 | 23250 | 23250 | 23150 | 102 |
| 481 | 20240112 | 113100 | 10140758400 | 23250 | 23250 | 23250 | 23200 | 103 |
| 482 | 20240112 | 113000 | 10138363700 | 23250 | 23150 | 23250 | 23150 | 44 |
| 483 | 20240112 | 112900 | 10137340800 | 23150 | 23150 | 23250 | 23150 | 549 |
| 484 | 20240112 | 112800 | 10124629250 | 23150 | 23200 | 23250 | 23150 | 443 |
| 485 | 20240112 | 112700 | 10114350250 | 23200 | 23150 | 23200 | 23050 | 3172 |
| 486 | 20240112 | 112600 | 10040931900 | 23050 | 23100 | 23100 | 23050 | 4 |
| 487 | 20240112 | 112500 | 10040839650 | 23100 | 23100 | 23150 | 23100 | 731 |
| 488 | 20240112 | 112400 | 10023945000 | 23100 | 23100 | 23100 | 23100 | 247 |
| 489 | 20240112 | 112300 | 10018239300 | 23100 | 23150 | 23150 | 23100 | 244 |
| 490 | 20240112 | 112200 | 10012602100 | 23150 | 23100 | 23150 | 23100 | 173 |
| 491 | 20240112 | 112100 | 10008600800 | 23100 | 23100 | 23100 | 23100 | 150 |
| 492 | 20240112 | 112000 | 10005135800 | 23100 | 23100 | 23100 | 23100 | 230 |
| 493 | 20240112 | 111900 | 9999822800 | 23100 | 23150 | 23150 | 23100 | 222 |
| 494 | 20240112 | 111800 | 9994687250 | 23150 | 23100 | 23150 | 23100 | 676 |
| 495 | 20240112 | 111700 | 9979039450 | 23100 | 23150 | 23150 | 23050 | 405 |
| 496 | 20240112 | 111600 | 9969690000 | 23150 | 23150 | 23150 | 23050 | 22 |
| 497 | 20240112 | 111500 | 9969181700 | 23100 | 23050 | 23100 | 23050 | 21 |
| 498 | 20240112 | 111400 | 9968697350 | 23050 | 23100 | 23100 | 23050 | 332 |
| 499 | 20240112 | 111300 | 9961041550 | 23150 | 23100 | 23150 | 23050 | 109 |
| 500 | 20240112 | 111200 | 9958523650 | 23100 | 23100 | 23150 | 23050 | 71 |
| 501 | 20240112 | 111100 | 9956883650 | 23100 | 23100 | 23150 | 23100 | 205 |
| 502 | 20240112 | 111000 | 9952147550 | 23150 | 23200 | 23200 | 23150 | 417 |
| 503 | 20240112 | 110900 | 9942492900 | 23150 | 23150 | 23200 | 23150 | 15 |
| 504 | 20240112 | 110800 | 9942145600 | 23150 | 23150 | 23150 | 23150 | 15 |
| 505 | 20240112 | 110700 | 9941798350 | 23200 | 23150 | 23200 | 23100 | 461 |
| 506 | 20240112 | 110600 | 9931133400 | 23150 | 23150 | 23150 | 23150 | 670 |
| 507 | 20240112 | 110500 | 9915622900 | 23150 | 23150 | 23250 | 23150 | 257 |
| 508 | 20240112 | 110400 | 9909672350 | 23150 | 23250 | 23250 | 23100 | 6424 |
| 509 | 20240112 | 110300 | 9760755750 | 23300 | 23350 | 23350 | 23250 | 1883 |
| 510 | 20240112 | 110200 | 9716880350 | 23350 | 23300 | 23350 | 23250 | 1126 |
| 511 | 20240112 | 110100 | 9690634550 | 23300 | 23250 | 23350 | 23250 | 817 |
| 512 | 20240112 | 110000 | 9671587750 | 23250 | 23200 | 23300 | 23200 | 431 |
| 513 | 20240112 | 105900 | 9661556850 | 23300 | 23250 | 23300 | 23250 | 2107 |
| 514 | 20240112 | 105800 | 9612506500 | 23300 | 23250 | 23300 | 23250 | 1013 |
| 515 | 20240112 | 105700 | 9588906800 | 23300 | 23300 | 23300 | 23250 | 781 |
| 516 | 20240112 | 105600 | 9570709550 | 23200 | 23200 | 23250 | 23200 | 354 |
| 517 | 20240112 | 105500 | 9562496650 | 23200 | 23200 | 23250 | 23200 | 503 |
| 518 | 20240112 | 105400 | 9550806800 | 23150 | 23200 | 23250 | 23150 | 99 |
| 519 | 20240112 | 105300 | 9548510150 | 23150 | 23150 | 23150 | 23150 | 502 |
| 520 | 20240112 | 105200 | 9536888850 | 23150 | 23200 | 23250 | 23150 | 413 |
| 521 | 20240112 | 105100 | 9527309600 | 23250 | 23300 | 23300 | 23200 | 1579 |
| 522 | 20240112 | 105000 | 9490621400 | 23300 | 23100 | 23300 | 23100 | 3714 |
| 523 | 20240112 | 104900 | 9404216200 | 23200 | 23100 | 23200 | 23100 | 2429 |
| 524 | 20240112 | 104800 | 9347895650 | 23150 | 23100 | 23150 | 23100 | 105 |
| 525 | 20240112 | 104700 | 9345465150 | 23100 | 23150 | 23150 | 23100 | 356 |
| 526 | 20240112 | 104600 | 9337224550 | 23150 | 23000 | 23150 | 23000 | 6562 |
| 527 | 20240112 | 104500 | 9185589400 | 23000 | 23000 | 23100 | 23000 | 1017 |
| 528 | 20240112 | 104400 | 9162111200 | 23000 | 23000 | 23050 | 23000 | 273 |
| 529 | 20240112 | 104300 | 9155826700 | 23050 | 23000 | 23050 | 22900 | 52 |
| 530 | 20240112 | 104200 | 9154632250 | 23050 | 22900 | 23050 | 22900 | 18 |
| 531 | 20240112 | 104100 | 9154218300 | 22900 | 23000 | 23050 | 22900 | 201 |
| 532 | 20240112 | 104000 | 9149612050 | 23050 | 22900 | 23100 | 22850 | 176 |
| 533 | 20240112 | 103900 | 9145570750 | 22950 | 22850 | 23000 | 22800 | 631 |
| 534 | 20240112 | 103800 | 9131145350 | 22850 | 22800 | 22850 | 22800 | 1956 |
| 535 | 20240112 | 103700 | 9086459250 | 22800 | 22850 | 22850 | 22800 | 783 |
| 536 | 20240112 | 103600 | 9068569200 | 22850 | 22850 | 22850 | 22800 | 400 |
| 537 | 20240112 | 103500 | 9059435400 | 22850 | 22900 | 22900 | 22850 | 855 |
| 538 | 20240112 | 103400 | 9039857000 | 22850 | 22950 | 22950 | 22850 | 291 |
| 539 | 20240112 | 103300 | 9033198250 | 22900 | 22950 | 22950 | 22900 | 712 |
| 540 | 20240112 | 103200 | 9016890600 | 22900 | 22950 | 22950 | 22900 | 1777 |
| 541 | 20240112 | 103100 | 8976120450 | 22950 | 23100 | 23100 | 22600 | 12077 |
| 542 | 20240112 | 103000 | 8700234900 | 23100 | 23100 | 23100 | 23050 | 346 |
| 543 | 20240112 | 102900 | 8692243050 | 23100 | 23050 | 23150 | 23050 | 740 |
| 544 | 20240112 | 102800 | 8675148850 | 23100 | 23100 | 23150 | 23050 | 432 |
| 545 | 20240112 | 102700 | 8665170250 | 23050 | 23000 | 23050 | 22950 | 375 |
| 546 | 20240112 | 102600 | 8656535550 | 23050 | 23000 | 23050 | 22950 | 1768 |
| 547 | 20240112 | 102500 | 8615922800 | 23050 | 23100 | 23100 | 23000 | 1368 |
| 548 | 20240112 | 102400 | 8584393750 | 23150 | 23100 | 23150 | 23100 | 558 |
| 549 | 20240112 | 102300 | 8571487750 | 23150 | 23150 | 23200 | 23150 | 1109 |
| 550 | 20240112 | 102200 | 8545812800 | 23150 | 23200 | 23200 | 23100 | 1369 |
| 551 | 20240112 | 102100 | 8514118300 | 23200 | 23200 | 23200 | 23150 | 1770 |
| 552 | 20240112 | 102000 | 8473061000 | 23200 | 23150 | 23200 | 23050 | 4792 |
| 553 | 20240112 | 101900 | 8362222900 | 23150 | 23000 | 23250 | 23000 | 13879 |
| 554 | 20240112 | 101800 | 8041561650 | 22950 | 22900 | 22950 | 22900 | 3007 |
| 555 | 20240112 | 101700 | 7972605700 | 22850 | 22900 | 22900 | 22800 | 2791 |
| 556 | 20240112 | 101600 | 7908753300 | 22900 | 22800 | 22900 | 22800 | 695 |
| 557 | 20240112 | 101500 | 7892869300 | 22800 | 22850 | 22900 | 22750 | 3000 |
| 558 | 20240112 | 101400 | 7824392150 | 22850 | 22800 | 22850 | 22750 | 1755 |
| 559 | 20240112 | 101300 | 7784319000 | 22800 | 22750 | 22800 | 22750 | 1115 |
| 560 | 20240112 | 101200 | 7758923850 | 22800 | 22750 | 22800 | 22700 | 394 |
| 561 | 20240112 | 101100 | 7749959100 | 22750 | 22750 | 22750 | 22700 | 551 |
| 562 | 20240112 | 101000 | 7737431750 | 22750 | 22750 | 22750 | 22700 | 65 |
| 563 | 20240112 | 100900 | 7735953050 | 22700 | 22700 | 22850 | 22700 | 2477 |
| 564 | 20240112 | 100800 | 7679535300 | 22700 | 22650 | 22700 | 22600 | 3429 |
| 565 | 20240112 | 100700 | 7601888200 | 22650 | 22650 | 22650 | 22600 | 1077 |
| 566 | 20240112 | 100600 | 7577501100 | 22650 | 22650 | 22750 | 22600 | 2957 |
| 567 | 20240112 | 100500 | 7510460650 | 22650 | 22800 | 22800 | 22650 | 4073 |
| 568 | 20240112 | 100400 | 7417929600 | 22800 | 22800 | 22800 | 22750 | 552 |
| 569 | 20240112 | 100300 | 7405363300 | 22750 | 22800 | 22800 | 22750 | 1807 |
| 570 | 20240112 | 100200 | 7364231250 | 22800 | 22850 | 22850 | 22650 | 6088 |
| 571 | 20240112 | 100100 | 7225949900 | 22800 | 22700 | 22850 | 22700 | 8069 |
| 572 | 20240112 | 100000 | 7042283100 | 22700 | 22650 | 22750 | 22650 | 1405 |
| 573 | 20240112 | 095900 | 7010436150 | 22550 | 22550 | 22650 | 22550 | 3538 |
| 574 | 20240112 | 095800 | 6930588650 | 22550 | 22600 | 22600 | 22550 | 1883 |
| 575 | 20240112 | 095700 | 6888103000 | 22600 | 22600 | 22650 | 22600 | 373 |
| 576 | 20240112 | 095600 | 6879670700 | 22600 | 22550 | 22600 | 22550 | 1336 |
| 577 | 20240112 | 095500 | 6849522900 | 22600 | 22550 | 22600 | 22500 | 1444 |
| 578 | 20240112 | 095400 | 6816921600 | 22550 | 22600 | 22600 | 22500 | 1586 |
| 579 | 20240112 | 095300 | 6781161450 | 22600 | 22650 | 22650 | 22550 | 1632 |
| 580 | 20240112 | 095200 | 6744289700 | 22600 | 22700 | 22700 | 22600 | 1015 |
| 581 | 20240112 | 095100 | 6721305750 | 22650 | 22600 | 22700 | 22600 | 2741 |
| 582 | 20240112 | 095000 | 6659218900 | 22650 | 22550 | 22650 | 22500 | 2850 |
| 583 | 20240112 | 094900 | 6594848550 | 22550 | 22450 | 22600 | 22450 | 1431 |
| 584 | 20240112 | 094800 | 6562605050 | 22500 | 22600 | 22600 | 22500 | 3379 |
| 585 | 20240112 | 094700 | 6486567450 | 22550 | 22550 | 22600 | 22550 | 1196 |
| 586 | 20240112 | 094600 | 6459596600 | 22550 | 22550 | 22600 | 22550 | 4541 |
| 587 | 20240112 | 094500 | 6357196950 | 22500 | 22600 | 22600 | 22450 | 12228 |
| 588 | 20240112 | 094400 | 6081915250 | 22600 | 22600 | 22650 | 22550 | 2497 |
| 589 | 20240112 | 094300 | 6025536550 | 22600 | 22700 | 22700 | 22600 | 2197 |
| 590 | 20240112 | 094200 | 5975839750 | 22650 | 22700 | 22750 | 22650 | 2814 |
| 591 | 20240112 | 094100 | 5911998150 | 22700 | 22650 | 22750 | 22550 | 9102 |
| 592 | 20240112 | 094000 | 5705809300 | 22700 | 22700 | 22700 | 22600 | 2073 |
| 593 | 20240112 | 093900 | 5658887200 | 22700 | 22700 | 22800 | 22650 | 4430 |
| 594 | 20240112 | 093800 | 5558393250 | 22750 | 22700 | 22750 | 22700 | 1371 |
| 595 | 20240112 | 093700 | 5527221150 | 22700 | 22650 | 22750 | 22600 | 3197 |
| 596 | 20240112 | 093600 | 5454756700 | 22650 | 22650 | 22700 | 22600 | 3382 |
| 597 | 20240112 | 093500 | 5378185250 | 22650 | 22800 | 22800 | 22650 | 2954 |
| 598 | 20240112 | 093400 | 5311130250 | 22800 | 22800 | 22900 | 22700 | 5787 |
| 599 | 20240112 | 093300 | 5179172950 | 22750 | 22950 | 22950 | 22700 | 5619 |
| 600 | 20240112 | 093200 | 5051223350 | 22800 | 22950 | 23050 | 22750 | 5841 |
| 601 | 20240112 | 093100 | 4917607350 | 22950 | 22800 | 23000 | 22750 | 4938 |
| 602 | 20240112 | 093000 | 4804323450 | 22750 | 22750 | 22800 | 22700 | 6621 |
| 603 | 20240112 | 092900 | 4653815200 | 22750 | 22900 | 23000 | 22750 | 4258 |
| 604 | 20240112 | 092800 | 4556610500 | 22900 | 22950 | 23000 | 22900 | 2084 |
| 605 | 20240112 | 092700 | 4508823300 | 22950 | 22850 | 23000 | 22850 | 3607 |
| 606 | 20240112 | 092600 | 4425984850 | 22850 | 22850 | 22950 | 22850 | 6756 |
| 607 | 20240112 | 092500 | 4271487350 | 22850 | 22600 | 22900 | 22600 | 7244 |
| 608 | 20240112 | 092400 | 4106472000 | 22600 | 22750 | 22800 | 22600 | 9535 |
| 609 | 20240112 | 092300 | 3890062450 | 22750 | 22750 | 22850 | 22650 | 18795 |
| 610 | 20240112 | 092200 | 3463194850 | 22700 | 23200 | 23200 | 22700 | 38706 |
| 611 | 20240112 | 092100 | 2579030100 | 23150 | 23200 | 23250 | 23150 | 2113 |
| 612 | 20240112 | 092000 | 2530014450 | 23250 | 23300 | 23350 | 23200 | 3231 |
| 613 | 20240112 | 091900 | 2454897800 | 23300 | 23400 | 23500 | 23300 | 6170 |
| 614 | 20240112 | 091800 | 2310712550 | 23450 | 23350 | 23500 | 23350 | 1681 |
| 615 | 20240112 | 091700 | 2271316100 | 23400 | 23450 | 23450 | 23350 | 1590 |
| 616 | 20240112 | 091600 | 2234087000 | 23450 | 23700 | 23750 | 23400 | 4288 |
| 617 | 20240112 | 091500 | 2133120800 | 23650 | 23800 | 23800 | 23650 | 2091 |
| 618 | 20240112 | 091400 | 2083543350 | 23750 | 23550 | 23800 | 23550 | 7427 |
| 619 | 20240112 | 091300 | 1907734300 | 23600 | 23400 | 23600 | 23400 | 2276 |
| 620 | 20240112 | 091200 | 1854336900 | 23400 | 23400 | 23450 | 23350 | 1222 |
| 621 | 20240112 | 091100 | 1825740000 | 23400 | 23300 | 23400 | 23300 | 3249 |
| 622 | 20240112 | 091000 | 1749957150 | 23300 | 23300 | 23400 | 23300 | 1887 |
| 623 | 20240112 | 090900 | 1705985650 | 23300 | 23600 | 23600 | 23300 | 5419 |
| 624 | 20240112 | 090800 | 1579037400 | 23550 | 23500 | 23600 | 23500 | 584 |
| 625 | 20240112 | 090700 | 1565282450 | 23500 | 23300 | 23650 | 23300 | 3734 |
| 626 | 20240112 | 090600 | 1477414000 | 23350 | 23300 | 23450 | 23250 | 2474 |
| 627 | 20240112 | 090500 | 1419727400 | 23450 | 23500 | 23500 | 23250 | 14091 |
| 628 | 20240112 | 090400 | 1091252750 | 23500 | 23800 | 23800 | 23500 | 7705 |
| 629 | 20240112 | 090300 | 908281450 | 23850 | 23800 | 23850 | 23750 | 4650 |
| 630 | 20240112 | 090200 | 797660350 | 23800 | 23900 | 24000 | 23750 | 10935 |
| 631 | 20240112 | 090100 | 536099350 | 23950 | 23550 | 24000 | 23450 | 10857 |
| 632 | 20240112 | 090000 | 277400150 | 23600 | 23300 | 23600 | 23300 | 11684 |