34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240110 | 192600 | 54383975150 | 31800 | 31800 | 31800 | 31800 | 31443 |
| 3 | 20240110 | 192500 | 54383975150 | 31800 | 31800 | 31800 | 31800 | 0 |
| 4 | 20240110 | 192400 | 54383975150 | 31800 | 31800 | 31800 | 31800 | 0 |
| 5 | 20240110 | 192300 | 54383975150 | 31800 | 31800 | 31800 | 31800 | 0 |
| 6 | 20240110 | 192200 | 54383975150 | 31800 | 31800 | 31800 | 31800 | 0 |
| 7 | 20240110 | 192100 | 54383975150 | 31800 | 31800 | 31800 | 31800 | 0 |
| 8 | 20240110 | 192000 | 54383975150 | 31800 | 31800 | 31800 | 31800 | 0 |
| 9 | 20240110 | 191900 | 54383975150 | 31800 | 31800 | 31800 | 31800 | 0 |
| 10 | 20240110 | 191800 | 54383975150 | 31800 | 31800 | 31800 | 31800 | 0 |
| 11 | 20240110 | 191700 | 54383975150 | 31800 | 31800 | 31800 | 31800 | 0 |
| 12 | 20240110 | 191600 | 54383975150 | 31800 | 31800 | 31800 | 31800 | 0 |
| 13 | 20240110 | 191500 | 54383975150 | 31800 | 31800 | 31800 | 31800 | 0 |
| 14 | 20240110 | 191400 | 54383975150 | 31800 | 31800 | 31800 | 31800 | 0 |
| 15 | 20240110 | 191300 | 54383975150 | 31800 | 31800 | 31800 | 31800 | 0 |
| 16 | 20240110 | 191200 | 54383975150 | 31800 | 31800 | 31800 | 31800 | 0 |
| 17 | 20240110 | 191100 | 54383975150 | 31800 | 31800 | 31800 | 31800 | 0 |
| 18 | 20240110 | 191000 | 54383975150 | 31800 | 31800 | 31800 | 31800 | 0 |
| 19 | 20240110 | 190900 | 54383975150 | 31800 | 31800 | 31800 | 31800 | 0 |
| 20 | 20240110 | 190800 | 54383975150 | 31800 | 31800 | 31800 | 31800 | 0 |
| 21 | 20240110 | 190700 | 54383975150 | 31800 | 31800 | 31800 | 31800 | 0 |
| 22 | 20240110 | 190600 | 54383975150 | 31800 | 31800 | 31800 | 31800 | 0 |
| 23 | 20240110 | 190500 | 54383975150 | 31800 | 31800 | 31800 | 31800 | 0 |
| 24 | 20240110 | 190400 | 54383975150 | 31800 | 31800 | 31800 | 31800 | 0 |
| 25 | 20240110 | 190300 | 54383975150 | 31800 | 31800 | 31800 | 31800 | 0 |
| 26 | 20240110 | 190200 | 54383975150 | 31800 | 31800 | 31800 | 31800 | 0 |
| 27 | 20240110 | 190100 | 54383975150 | 31800 | 31800 | 31800 | 31800 | 0 |
| 28 | 20240110 | 190000 | 54383975150 | 31800 | 31800 | 31800 | 31800 | 0 |
| 29 | 20240110 | 185900 | 54383975150 | 31800 | 31800 | 31800 | 31800 | 0 |
| 30 | 20240110 | 185800 | 54383975150 | 31800 | 31800 | 31800 | 31800 | 0 |
| 31 | 20240110 | 185700 | 54383975150 | 31800 | 31800 | 31800 | 31800 | 0 |
| 32 | 20240110 | 185600 | 54383975150 | 31800 | 31800 | 31800 | 31800 | 31443 |
| 33 | 20240110 | 185500 | 54383975150 | 31800 | 31800 | 31800 | 31800 | 0 |
| 34 | 20240110 | 185400 | 54383975150 | 31800 | 31800 | 31800 | 31800 | 0 |
| 35 | 20240110 | 185300 | 54383975150 | 31800 | 31800 | 31800 | 31800 | 0 |
| 36 | 20240110 | 185200 | 54383975150 | 31800 | 31800 | 31800 | 31800 | 0 |
| 37 | 20240110 | 185100 | 54383975150 | 31800 | 31800 | 31800 | 31800 | 0 |
| 38 | 20240110 | 185000 | 54383975150 | 31800 | 31800 | 31800 | 31800 | 0 |
| 39 | 20240110 | 184900 | 54383975150 | 31800 | 31800 | 31800 | 31800 | 0 |
| 40 | 20240110 | 184800 | 54383975150 | 31800 | 31800 | 31800 | 31800 | 0 |
| 41 | 20240110 | 184700 | 54383975150 | 31800 | 31800 | 31800 | 31800 | 0 |
| 42 | 20240110 | 184600 | 54383975150 | 31800 | 31800 | 31800 | 31800 | 0 |
| 43 | 20240110 | 184500 | 54383975150 | 31800 | 31800 | 31800 | 31800 | 0 |
| 44 | 20240110 | 184400 | 54383975150 | 31800 | 31800 | 31800 | 31800 | 0 |
| 45 | 20240110 | 184300 | 54383975150 | 31800 | 31800 | 31800 | 31800 | 0 |
| 46 | 20240110 | 184200 | 54383975150 | 31800 | 31800 | 31800 | 31800 | 0 |
| 47 | 20240110 | 184100 | 54383975150 | 31800 | 31800 | 31800 | 31800 | 0 |
| 48 | 20240110 | 184000 | 54383975150 | 31800 | 31800 | 31800 | 31800 | 0 |
| 49 | 20240110 | 183900 | 54383975150 | 31800 | 31800 | 31800 | 31800 | 0 |
| 50 | 20240110 | 183800 | 54383975150 | 31800 | 31800 | 31800 | 31800 | 0 |
| 51 | 20240110 | 183700 | 54383975150 | 31800 | 31800 | 31800 | 31800 | 0 |
| 52 | 20240110 | 183600 | 54383975150 | 31800 | 31800 | 31800 | 31800 | 0 |
| 53 | 20240110 | 183500 | 54383975150 | 31800 | 31800 | 31800 | 31800 | 0 |
| 54 | 20240110 | 183400 | 54383975150 | 31800 | 31800 | 31800 | 31800 | 0 |
| 55 | 20240110 | 183300 | 54383975150 | 31800 | 31800 | 31800 | 31800 | 0 |
| 56 | 20240110 | 183200 | 54383975150 | 31800 | 31800 | 31800 | 31800 | 0 |
| 57 | 20240110 | 183100 | 54383975150 | 31800 | 31800 | 31800 | 31800 | 0 |
| 58 | 20240110 | 183000 | 54383975150 | 31800 | 31800 | 31800 | 31800 | 0 |
| 59 | 20240110 | 182900 | 54383975150 | 31800 | 31800 | 31800 | 31800 | 0 |
| 60 | 20240110 | 182800 | 54383975150 | 31800 | 31800 | 31800 | 31800 | 0 |
| 61 | 20240110 | 182700 | 54383975150 | 31800 | 31800 | 31800 | 31800 | 0 |
| 62 | 20240110 | 182600 | 54383975150 | 31800 | 31800 | 31800 | 31800 | 31443 |
| 63 | 20240110 | 182500 | 54383975150 | 31800 | 31800 | 31800 | 31800 | 0 |
| 64 | 20240110 | 182400 | 54383975150 | 31800 | 31800 | 31800 | 31800 | 0 |
| 65 | 20240110 | 182300 | 54383975150 | 31800 | 31800 | 31800 | 31800 | 0 |
| 66 | 20240110 | 182200 | 54383975150 | 31800 | 31800 | 31800 | 31800 | 0 |
| 67 | 20240110 | 182100 | 54383975150 | 31800 | 31800 | 31800 | 31800 | 0 |
| 68 | 20240110 | 182000 | 54383975150 | 31800 | 31800 | 31800 | 31800 | 0 |
| 69 | 20240110 | 181900 | 54383975150 | 31800 | 31800 | 31800 | 31800 | 0 |
| 70 | 20240110 | 181800 | 54383975150 | 31800 | 31800 | 31800 | 31800 | 0 |
| 71 | 20240110 | 181700 | 54383975150 | 31800 | 31800 | 31800 | 31800 | 0 |
| 72 | 20240110 | 181600 | 54383975150 | 31800 | 31800 | 31800 | 31800 | 0 |
| 73 | 20240110 | 181500 | 54383975150 | 31800 | 31800 | 31800 | 31800 | 0 |
| 74 | 20240110 | 181400 | 54383975150 | 31800 | 31800 | 31800 | 31800 | 0 |
| 75 | 20240110 | 181300 | 54383975150 | 31800 | 31800 | 31800 | 31800 | 0 |
| 76 | 20240110 | 181200 | 54383975150 | 31800 | 31800 | 31800 | 31800 | 0 |
| 77 | 20240110 | 181100 | 54383975150 | 31800 | 31800 | 31800 | 31800 | 0 |
| 78 | 20240110 | 181000 | 54383975150 | 31800 | 31800 | 31800 | 31800 | 0 |
| 79 | 20240110 | 180900 | 54383975150 | 31800 | 31800 | 31800 | 31800 | 0 |
| 80 | 20240110 | 180800 | 54383975150 | 31800 | 31800 | 31800 | 31800 | 0 |
| 81 | 20240110 | 180700 | 54383975150 | 31800 | 31800 | 31800 | 31800 | 0 |
| 82 | 20240110 | 180600 | 54383975150 | 31800 | 31800 | 31800 | 31800 | 0 |
| 83 | 20240110 | 180500 | 54383975150 | 31800 | 31800 | 31800 | 31800 | 0 |
| 84 | 20240110 | 180400 | 54383975150 | 31800 | 31800 | 31800 | 31800 | 0 |
| 85 | 20240110 | 180300 | 54383975150 | 31800 | 31800 | 31800 | 31800 | 0 |
| 86 | 20240110 | 180200 | 54383975150 | 31800 | 31800 | 31800 | 31800 | 0 |
| 87 | 20240110 | 180100 | 54383975150 | 31800 | 31800 | 31800 | 31800 | 0 |
| 88 | 20240110 | 180000 | 54383975150 | 31800 | 31800 | 31800 | 31800 | 0 |
| 89 | 20240110 | 175900 | 54383975150 | 31800 | 31800 | 31800 | 31800 | 0 |
| 90 | 20240110 | 175800 | 54383975150 | 31800 | 31800 | 31800 | 31800 | 0 |
| 91 | 20240110 | 175700 | 54383975150 | 31800 | 31800 | 31800 | 31800 | 0 |
| 92 | 20240110 | 175600 | 54383975150 | 31800 | 31800 | 31800 | 31800 | 31443 |
| 93 | 20240110 | 175500 | 54383975150 | 31800 | 31800 | 31800 | 31800 | 0 |
| 94 | 20240110 | 175400 | 54383975150 | 31800 | 31800 | 31800 | 31800 | 0 |
| 95 | 20240110 | 175300 | 54383975150 | 31800 | 31800 | 31800 | 31800 | 0 |
| 96 | 20240110 | 175200 | 54383975150 | 31800 | 31800 | 31800 | 31800 | 0 |
| 97 | 20240110 | 175100 | 54383975150 | 31800 | 31800 | 31800 | 31800 | 0 |
| 98 | 20240110 | 175000 | 54383975150 | 31800 | 31800 | 31800 | 31800 | 0 |
| 99 | 20240110 | 174900 | 54383975150 | 31800 | 31800 | 31800 | 31800 | 0 |
| 100 | 20240110 | 174800 | 54383975150 | 31800 | 31800 | 31800 | 31800 | 0 |
| 101 | 20240110 | 174700 | 54383975150 | 31800 | 31800 | 31800 | 31800 | 0 |
| 102 | 20240110 | 174600 | 54383975150 | 31800 | 31800 | 31800 | 31800 | 0 |
| 103 | 20240110 | 174500 | 54383975150 | 31800 | 31800 | 31800 | 31800 | 0 |
| 104 | 20240110 | 174400 | 54383975150 | 31800 | 31800 | 31800 | 31800 | 0 |
| 105 | 20240110 | 174300 | 54383975150 | 31800 | 31800 | 31800 | 31800 | 0 |
| 106 | 20240110 | 174200 | 54383975150 | 31800 | 31800 | 31800 | 31800 | 0 |
| 107 | 20240110 | 174100 | 54383975150 | 31800 | 31800 | 31800 | 31800 | 0 |
| 108 | 20240110 | 174000 | 54383975150 | 31800 | 31800 | 31800 | 31800 | 0 |
| 109 | 20240110 | 173900 | 54383975150 | 31800 | 31800 | 31800 | 31800 | 0 |
| 110 | 20240110 | 173800 | 54383975150 | 31800 | 31800 | 31800 | 31800 | 0 |
| 111 | 20240110 | 173700 | 54383975150 | 31800 | 31800 | 31800 | 31800 | 0 |
| 112 | 20240110 | 173600 | 54383975150 | 31800 | 31800 | 31800 | 31800 | 0 |
| 113 | 20240110 | 173500 | 54383975150 | 31800 | 31800 | 31800 | 31800 | 0 |
| 114 | 20240110 | 173400 | 54383975150 | 31800 | 31800 | 31800 | 31800 | 0 |
| 115 | 20240110 | 173300 | 54383975150 | 31800 | 31800 | 31800 | 31800 | 0 |
| 116 | 20240110 | 173200 | 54383975150 | 31800 | 31800 | 31800 | 31800 | 0 |
| 117 | 20240110 | 173100 | 54383975150 | 31800 | 31800 | 31800 | 31800 | 0 |
| 118 | 20240110 | 173000 | 54383975150 | 31800 | 31800 | 31800 | 31800 | 0 |
| 119 | 20240110 | 172900 | 54383975150 | 31800 | 31800 | 31800 | 31800 | 0 |
| 120 | 20240110 | 172800 | 54383975150 | 31800 | 31800 | 31800 | 31800 | 0 |
| 121 | 20240110 | 172700 | 54383975150 | 31800 | 31800 | 31800 | 31800 | 0 |
| 122 | 20240110 | 172600 | 54383975150 | 31800 | 31800 | 31800 | 31800 | 31443 |
| 123 | 20240110 | 172500 | 54383975150 | 31800 | 31800 | 31800 | 31800 | 0 |
| 124 | 20240110 | 172400 | 54383975150 | 31800 | 31800 | 31800 | 31800 | 0 |
| 125 | 20240110 | 172300 | 54383975150 | 31800 | 31800 | 31800 | 31800 | 0 |
| 126 | 20240110 | 172200 | 54383975150 | 31800 | 31800 | 31800 | 31800 | 0 |
| 127 | 20240110 | 172100 | 54383975150 | 31800 | 31800 | 31800 | 31800 | 0 |
| 128 | 20240110 | 172000 | 54383975150 | 31800 | 31800 | 31800 | 31800 | 0 |
| 129 | 20240110 | 171900 | 54383975150 | 31800 | 31800 | 31800 | 31800 | 0 |
| 130 | 20240110 | 171800 | 54383975150 | 31800 | 31800 | 31800 | 31800 | 0 |
| 131 | 20240110 | 171700 | 54383975150 | 31800 | 31800 | 31800 | 31800 | 0 |
| 132 | 20240110 | 171600 | 54383975150 | 31800 | 31800 | 31800 | 31800 | 0 |
| 133 | 20240110 | 171500 | 54383975150 | 31800 | 31800 | 31800 | 31800 | 0 |
| 134 | 20240110 | 171400 | 54383975150 | 31800 | 31800 | 31800 | 31800 | 0 |
| 135 | 20240110 | 171300 | 54383975150 | 31800 | 31800 | 31800 | 31800 | 0 |
| 136 | 20240110 | 171200 | 54383975150 | 31800 | 31800 | 31800 | 31800 | 0 |
| 137 | 20240110 | 171100 | 54383975150 | 31800 | 31800 | 31800 | 31800 | 0 |
| 138 | 20240110 | 171000 | 54383975150 | 31800 | 31800 | 31800 | 31800 | 0 |
| 139 | 20240110 | 170900 | 54383975150 | 31800 | 31800 | 31800 | 31800 | 0 |
| 140 | 20240110 | 170800 | 54383975150 | 31800 | 31800 | 31800 | 31800 | 0 |
| 141 | 20240110 | 170700 | 54383975150 | 31800 | 31800 | 31800 | 31800 | 0 |
| 142 | 20240110 | 170600 | 54383975150 | 31800 | 31800 | 31800 | 31800 | 0 |
| 143 | 20240110 | 170500 | 54383975150 | 31800 | 31800 | 31800 | 31800 | 0 |
| 144 | 20240110 | 170400 | 54383975150 | 31800 | 31800 | 31800 | 31800 | 0 |
| 145 | 20240110 | 170300 | 54383975150 | 31800 | 31800 | 31800 | 31800 | 0 |
| 146 | 20240110 | 170200 | 54383975150 | 31800 | 31800 | 31800 | 31800 | 0 |
| 147 | 20240110 | 170100 | 54383975150 | 31800 | 31800 | 31800 | 31800 | 0 |
| 148 | 20240110 | 170000 | 54383975150 | 31800 | 31800 | 31800 | 31800 | 0 |
| 149 | 20240110 | 165900 | 54383975150 | 31800 | 31800 | 31800 | 31800 | 0 |
| 150 | 20240110 | 165800 | 54383975150 | 31800 | 31800 | 31800 | 31800 | 0 |
| 151 | 20240110 | 165700 | 54383975150 | 31800 | 31800 | 31800 | 31800 | 0 |
| 152 | 20240110 | 165600 | 54383975150 | 31800 | 31800 | 31800 | 31800 | 31443 |
| 153 | 20240110 | 165500 | 54383975150 | 31800 | 31800 | 31800 | 31800 | 0 |
| 154 | 20240110 | 165400 | 54383975150 | 31800 | 31800 | 31800 | 31800 | 0 |
| 155 | 20240110 | 165300 | 54383975150 | 31800 | 31800 | 31800 | 31800 | 0 |
| 156 | 20240110 | 165200 | 54383975150 | 31800 | 31800 | 31800 | 31800 | 0 |
| 157 | 20240110 | 165100 | 54383975150 | 31800 | 31800 | 31800 | 31800 | 0 |
| 158 | 20240110 | 165000 | 54383975150 | 31800 | 31800 | 31800 | 31800 | 0 |
| 159 | 20240110 | 164900 | 54383975150 | 31800 | 31800 | 31800 | 31800 | 0 |
| 160 | 20240110 | 164800 | 54383975150 | 31800 | 31800 | 31800 | 31800 | 0 |
| 161 | 20240110 | 164700 | 54383975150 | 31800 | 31800 | 31800 | 31800 | 0 |
| 162 | 20240110 | 164600 | 54383975150 | 31800 | 31800 | 31800 | 31800 | 0 |
| 163 | 20240110 | 164500 | 54383975150 | 31800 | 31800 | 31800 | 31800 | 0 |
| 164 | 20240110 | 164400 | 54383975150 | 31800 | 31800 | 31800 | 31800 | 0 |
| 165 | 20240110 | 164300 | 54383975150 | 31800 | 31800 | 31800 | 31800 | 0 |
| 166 | 20240110 | 164200 | 54383975150 | 31800 | 31800 | 31800 | 31800 | 0 |
| 167 | 20240110 | 164100 | 54383975150 | 31800 | 31800 | 31800 | 31800 | 0 |
| 168 | 20240110 | 164000 | 54383975150 | 31800 | 31800 | 31800 | 31800 | 0 |
| 169 | 20240110 | 163900 | 54383975150 | 31800 | 31800 | 31800 | 31800 | 0 |
| 170 | 20240110 | 163800 | 54383975150 | 31800 | 31800 | 31800 | 31800 | 0 |
| 171 | 20240110 | 163700 | 54383975150 | 31800 | 31800 | 31800 | 31800 | 0 |
| 172 | 20240110 | 163600 | 54383975150 | 31800 | 31800 | 31800 | 31800 | 0 |
| 173 | 20240110 | 163500 | 54383975150 | 31800 | 31800 | 31800 | 31800 | 0 |
| 174 | 20240110 | 163400 | 54383975150 | 31800 | 31800 | 31800 | 31800 | 0 |
| 175 | 20240110 | 163300 | 54383975150 | 31800 | 31800 | 31800 | 31800 | 0 |
| 176 | 20240110 | 163200 | 54383975150 | 31800 | 31800 | 31800 | 31800 | 0 |
| 177 | 20240110 | 163100 | 54383975150 | 31800 | 31800 | 31800 | 31800 | 0 |
| 178 | 20240110 | 163000 | 54383975150 | 31800 | 31800 | 31800 | 31800 | 0 |
| 179 | 20240110 | 162900 | 54383975150 | 31800 | 31800 | 31800 | 31800 | 0 |
| 180 | 20240110 | 162800 | 54383975150 | 31800 | 31800 | 31800 | 31800 | 0 |
| 181 | 20240110 | 162700 | 54383975150 | 31800 | 31800 | 31800 | 31800 | 0 |
| 182 | 20240110 | 162600 | 54383975150 | 31800 | 31800 | 31800 | 31800 | 31443 |
| 183 | 20240110 | 162500 | 54383975150 | 31800 | 31800 | 31800 | 31800 | 0 |
| 184 | 20240110 | 162400 | 54383975150 | 31800 | 31800 | 31800 | 31800 | 0 |
| 185 | 20240110 | 162300 | 54383975150 | 31800 | 31800 | 31800 | 31800 | 0 |
| 186 | 20240110 | 162200 | 54383975150 | 31800 | 31800 | 31800 | 31800 | 0 |
| 187 | 20240110 | 162100 | 54383975150 | 31800 | 31800 | 31800 | 31800 | 0 |
| 188 | 20240110 | 162000 | 54383975150 | 31800 | 31800 | 31800 | 31800 | 0 |
| 189 | 20240110 | 161900 | 54383975150 | 31800 | 31800 | 31800 | 31800 | 0 |
| 190 | 20240110 | 161800 | 54383975150 | 31800 | 31800 | 31800 | 31800 | 0 |
| 191 | 20240110 | 161700 | 54383975150 | 31800 | 31800 | 31800 | 31800 | 0 |
| 192 | 20240110 | 161600 | 54383975150 | 31800 | 31800 | 31800 | 31800 | 0 |
| 193 | 20240110 | 161500 | 54383975150 | 31800 | 31800 | 31800 | 31800 | 0 |
| 194 | 20240110 | 161400 | 54383975150 | 31800 | 31800 | 31800 | 31800 | 0 |
| 195 | 20240110 | 161300 | 54383975150 | 31800 | 31800 | 31800 | 31800 | 0 |
| 196 | 20240110 | 161200 | 54383975150 | 31800 | 31800 | 31800 | 31800 | 0 |
| 197 | 20240110 | 161100 | 54383975150 | 31800 | 31800 | 31800 | 31800 | 0 |
| 198 | 20240110 | 161000 | 54383975150 | 31800 | 31800 | 31800 | 31800 | 0 |
| 199 | 20240110 | 160900 | 54383975150 | 31800 | 31800 | 31800 | 31800 | 0 |
| 200 | 20240110 | 160800 | 54383975150 | 31800 | 31800 | 31800 | 31800 | 0 |
| 201 | 20240110 | 160700 | 54383975150 | 31800 | 31800 | 31800 | 31800 | 0 |
| 202 | 20240110 | 160600 | 54383975150 | 31800 | 31800 | 31800 | 31800 | 0 |
| 203 | 20240110 | 160500 | 54383975150 | 31800 | 31800 | 31800 | 31800 | 0 |
| 204 | 20240110 | 160400 | 54383975150 | 31800 | 31800 | 31800 | 31800 | 0 |
| 205 | 20240110 | 160300 | 54383975150 | 31800 | 31800 | 31800 | 31800 | 0 |
| 206 | 20240110 | 160200 | 54383975150 | 31800 | 31800 | 31800 | 31800 | 0 |
| 207 | 20240110 | 160100 | 54383975150 | 31800 | 31800 | 31800 | 31800 | 0 |
| 208 | 20240110 | 160000 | 54383975150 | 31800 | 31800 | 31800 | 31800 | 0 |
| 209 | 20240110 | 155900 | 54383975150 | 31800 | 31800 | 31800 | 31800 | 0 |
| 210 | 20240110 | 155800 | 54383975150 | 31800 | 31800 | 31800 | 31800 | 0 |
| 211 | 20240110 | 155700 | 54383975150 | 31800 | 31800 | 31800 | 31800 | 0 |
| 212 | 20240110 | 155600 | 54383975150 | 31800 | 31800 | 31800 | 31800 | 31443 |
| 213 | 20240110 | 155500 | 54383975150 | 31800 | 31800 | 31800 | 31800 | 0 |
| 214 | 20240110 | 155400 | 54383975150 | 31800 | 31800 | 31800 | 31800 | 0 |
| 215 | 20240110 | 155300 | 54383975150 | 31800 | 31800 | 31800 | 31800 | 0 |
| 216 | 20240110 | 155200 | 54383975150 | 31800 | 31800 | 31800 | 31800 | 0 |
| 217 | 20240110 | 155100 | 54383975150 | 31800 | 31800 | 31800 | 31800 | 0 |
| 218 | 20240110 | 155000 | 54383975150 | 31800 | 31800 | 31800 | 31800 | 0 |
| 219 | 20240110 | 154900 | 54383975150 | 31800 | 31800 | 31800 | 31800 | 0 |
| 220 | 20240110 | 154800 | 54383975150 | 31800 | 31800 | 31800 | 31800 | 0 |
| 221 | 20240110 | 154700 | 54383975150 | 31800 | 31800 | 31800 | 31800 | 0 |
| 222 | 20240110 | 154600 | 54383975150 | 31800 | 31800 | 31800 | 31800 | 0 |
| 223 | 20240110 | 154500 | 54383975150 | 31800 | 31800 | 31800 | 31800 | 0 |
| 224 | 20240110 | 154400 | 54383975150 | 31800 | 31800 | 31800 | 31800 | 0 |
| 225 | 20240110 | 154300 | 54383975150 | 31800 | 31800 | 31800 | 31800 | 0 |
| 226 | 20240110 | 154200 | 54383975150 | 31800 | 31800 | 31800 | 31800 | 0 |
| 227 | 20240110 | 154100 | 54383975150 | 31800 | 31800 | 31800 | 31800 | 0 |
| 228 | 20240110 | 154000 | 54383975150 | 31800 | 31800 | 31800 | 31800 | 0 |
| 229 | 20240110 | 153900 | 54383975150 | 31800 | 31800 | 31800 | 31800 | 0 |
| 230 | 20240110 | 153800 | 54383975150 | 31800 | 31800 | 31800 | 31800 | 0 |
| 231 | 20240110 | 153700 | 54383975150 | 31800 | 31800 | 31800 | 31800 | 0 |
| 232 | 20240110 | 153600 | 54383975150 | 31800 | 31800 | 31800 | 31800 | 0 |
| 233 | 20240110 | 153500 | 54383975150 | 31800 | 31800 | 31800 | 31800 | 0 |
| 234 | 20240110 | 153400 | 54383975150 | 31800 | 31800 | 31800 | 31800 | 0 |
| 235 | 20240110 | 153300 | 54383975150 | 31800 | 31800 | 31800 | 31800 | 0 |
| 236 | 20240110 | 153200 | 54383975150 | 31800 | 31800 | 31800 | 31800 | 0 |
| 237 | 20240110 | 153100 | 54383975150 | 31800 | 31800 | 31800 | 31800 | 0 |
| 238 | 20240110 | 153000 | 54383975150 | 31800 | 31800 | 31800 | 31800 | 31443 |
| 239 | 20240110 | 152900 | 53384087750 | 31800 | 31800 | 31800 | 31800 | 0 |
| 240 | 20240110 | 152800 | 53384087750 | 31800 | 31800 | 31800 | 31800 | 0 |
| 241 | 20240110 | 152700 | 53384087750 | 31800 | 31800 | 31800 | 31800 | 0 |
| 242 | 20240110 | 152600 | 53384087750 | 31800 | 31800 | 31800 | 31800 | 0 |
| 243 | 20240110 | 152500 | 53384087750 | 31800 | 31800 | 31800 | 31800 | 0 |
| 244 | 20240110 | 152400 | 53384087750 | 31800 | 31800 | 31800 | 31800 | 0 |
| 245 | 20240110 | 152300 | 53384087750 | 31800 | 31800 | 31800 | 31800 | 0 |
| 246 | 20240110 | 152200 | 53384087750 | 31800 | 31800 | 31800 | 31800 | 0 |
| 247 | 20240110 | 152100 | 53384087750 | 31800 | 31800 | 31800 | 31800 | 0 |
| 248 | 20240110 | 152000 | 53384087750 | 31800 | 31800 | 31800 | 31800 | 0 |
| 249 | 20240110 | 151900 | 53384087750 | 31800 | 31750 | 32050 | 31650 | 40522 |
| 250 | 20240110 | 151800 | 52093833850 | 31800 | 31750 | 31850 | 31650 | 16603 |
| 251 | 20240110 | 151700 | 51566402450 | 31700 | 31850 | 32000 | 31700 | 17266 |
| 252 | 20240110 | 151600 | 51016254650 | 31850 | 32100 | 32200 | 31850 | 37327 |
| 253 | 20240110 | 151500 | 49819809300 | 32200 | 31700 | 32200 | 31650 | 36369 |
| 254 | 20240110 | 151400 | 48657456150 | 31700 | 31800 | 32150 | 31500 | 44100 |
| 255 | 20240110 | 151300 | 47251160250 | 31800 | 31250 | 32100 | 31250 | 100224 |
| 256 | 20240110 | 151200 | 44078390500 | 31250 | 31200 | 31300 | 31100 | 16437 |
| 257 | 20240110 | 151100 | 43564525100 | 31150 | 31000 | 31300 | 31000 | 25909 |
| 258 | 20240110 | 151000 | 42756316250 | 31050 | 30900 | 31100 | 30900 | 11312 |
| 259 | 20240110 | 150900 | 42405839700 | 30850 | 30800 | 31000 | 30700 | 18747 |
| 260 | 20240110 | 150800 | 41826249600 | 30800 | 30900 | 30950 | 30650 | 16415 |
| 261 | 20240110 | 150700 | 41320705450 | 30900 | 30850 | 31100 | 30750 | 24920 |
| 262 | 20240110 | 150600 | 40549176150 | 30850 | 31150 | 31350 | 30850 | 50965 |
| 263 | 20240110 | 150500 | 38962644500 | 31150 | 31150 | 31150 | 31150 | 0 |
| 264 | 20240110 | 150400 | 38962644500 | 31150 | 30900 | 31200 | 30850 | 60427 |
| 265 | 20240110 | 150300 | 37087150900 | 30900 | 30450 | 30900 | 30450 | 20395 |
| 266 | 20240110 | 150200 | 36460582800 | 30450 | 30500 | 30650 | 30450 | 10857 |
| 267 | 20240110 | 150100 | 36128882950 | 30550 | 30650 | 30650 | 30500 | 4097 |
| 268 | 20240110 | 150000 | 36003612900 | 30650 | 30450 | 30650 | 30350 | 12464 |
| 269 | 20240110 | 145900 | 35623650300 | 30450 | 30650 | 30700 | 30400 | 17043 |
| 270 | 20240110 | 145800 | 35103074650 | 30600 | 30750 | 30750 | 30600 | 8739 |
| 271 | 20240110 | 145700 | 34834815650 | 30700 | 30800 | 30950 | 30550 | 38309 |
| 272 | 20240110 | 145600 | 33654604400 | 30800 | 30500 | 30900 | 30500 | 45284 |
| 273 | 20240110 | 145500 | 32261612900 | 30550 | 30250 | 30600 | 30200 | 50903 |
| 274 | 20240110 | 145400 | 30711875150 | 30200 | 30200 | 30250 | 30200 | 4144 |
| 275 | 20240110 | 145300 | 30586605200 | 30250 | 30150 | 30300 | 30000 | 14879 |
| 276 | 20240110 | 145200 | 30137443450 | 30100 | 30100 | 30150 | 30000 | 3963 |
| 277 | 20240110 | 145100 | 30018267700 | 30150 | 30100 | 30150 | 30050 | 4432 |
| 278 | 20240110 | 145000 | 29884715700 | 30050 | 30100 | 30150 | 30050 | 3738 |
| 279 | 20240110 | 144900 | 29772208150 | 30100 | 30100 | 30100 | 30000 | 7507 |
| 280 | 20240110 | 144800 | 29546628250 | 30100 | 29950 | 30100 | 29950 | 9160 |
| 281 | 20240110 | 144700 | 29271435850 | 29950 | 29950 | 30000 | 29850 | 3552 |
| 282 | 20240110 | 144600 | 29165158400 | 30000 | 29900 | 30050 | 29900 | 5240 |
| 283 | 20240110 | 144500 | 29008019800 | 29900 | 29750 | 30000 | 29700 | 4591 |
| 284 | 20240110 | 144400 | 28870587650 | 29750 | 29750 | 29800 | 29700 | 2734 |
| 285 | 20240110 | 144300 | 28789298650 | 29750 | 29950 | 30000 | 29750 | 4396 |
| 286 | 20240110 | 144200 | 28657946400 | 29900 | 29800 | 30100 | 29700 | 8058 |
| 287 | 20240110 | 144100 | 28416467600 | 29700 | 29950 | 30000 | 29700 | 6299 |
| 288 | 20240110 | 144000 | 28228338700 | 29900 | 30000 | 30000 | 29850 | 6285 |
| 289 | 20240110 | 143900 | 28040245950 | 30000 | 30350 | 30350 | 29800 | 15498 |
| 290 | 20240110 | 143800 | 27575378250 | 30350 | 29650 | 30400 | 29650 | 72479 |
| 291 | 20240110 | 143700 | 25392689100 | 29650 | 29550 | 29650 | 29500 | 4165 |
| 292 | 20240110 | 143600 | 25269373100 | 29550 | 29350 | 29550 | 29300 | 1669 |
| 293 | 20240110 | 143500 | 25220159500 | 29350 | 29450 | 29500 | 29350 | 1202 |
| 294 | 20240110 | 143400 | 25184763700 | 29450 | 29550 | 29600 | 29450 | 1345 |
| 295 | 20240110 | 143300 | 25145032000 | 29500 | 29600 | 29600 | 29400 | 803 |
| 296 | 20240110 | 143200 | 25121290550 | 29550 | 29450 | 29550 | 29450 | 1543 |
| 297 | 20240110 | 143100 | 25075760950 | 29450 | 29450 | 29550 | 29400 | 1499 |
| 298 | 20240110 | 143000 | 25031526850 | 29450 | 29450 | 29500 | 29400 | 628 |
| 299 | 20240110 | 142900 | 25013020100 | 29450 | 29450 | 29500 | 29450 | 1171 |
| 300 | 20240110 | 142800 | 24978477100 | 29500 | 29500 | 29550 | 29450 | 1055 |
| 301 | 20240110 | 142700 | 24947330350 | 29500 | 29550 | 29550 | 29450 | 777 |
| 302 | 20240110 | 142600 | 24924391800 | 29550 | 29500 | 29550 | 29450 | 1272 |
| 303 | 20240110 | 142500 | 24886870550 | 29500 | 29500 | 29550 | 29400 | 2498 |
| 304 | 20240110 | 142400 | 24813215900 | 29550 | 29500 | 29550 | 29450 | 1638 |
| 305 | 20240110 | 142300 | 24764902600 | 29500 | 29400 | 29500 | 29350 | 536 |
| 306 | 20240110 | 142200 | 24749128750 | 29450 | 29450 | 29450 | 29400 | 523 |
| 307 | 20240110 | 142100 | 24733731400 | 29400 | 29400 | 29450 | 29400 | 618 |
| 308 | 20240110 | 142000 | 24715550350 | 29400 | 29450 | 29450 | 29400 | 710 |
| 309 | 20240110 | 141900 | 24694655200 | 29400 | 29400 | 29500 | 29350 | 749 |
| 310 | 20240110 | 141800 | 24672607700 | 29350 | 29450 | 29450 | 29350 | 485 |
| 311 | 20240110 | 141700 | 24658350150 | 29450 | 29450 | 29450 | 29450 | 498 |
| 312 | 20240110 | 141600 | 24643684050 | 29450 | 29450 | 29500 | 29450 | 832 |
| 313 | 20240110 | 141500 | 24619173300 | 29500 | 29300 | 29500 | 29300 | 690 |
| 314 | 20240110 | 141400 | 24598859400 | 29250 | 29500 | 29500 | 29250 | 4999 |
| 315 | 20240110 | 141300 | 24452108300 | 29500 | 29450 | 29500 | 29350 | 1711 |
| 316 | 20240110 | 141200 | 24401728200 | 29500 | 29450 | 29500 | 29450 | 934 |
| 317 | 20240110 | 141100 | 24374200450 | 29500 | 29500 | 29500 | 29500 | 1300 |
| 318 | 20240110 | 141000 | 24335850450 | 29550 | 29650 | 29650 | 29500 | 2213 |
| 319 | 20240110 | 140900 | 24270386600 | 29650 | 29450 | 29650 | 29450 | 4558 |
| 320 | 20240110 | 140800 | 24135514550 | 29500 | 29450 | 29500 | 29450 | 861 |
| 321 | 20240110 | 140700 | 24110120100 | 29500 | 29550 | 29600 | 29500 | 1472 |
| 322 | 20240110 | 140600 | 24066652550 | 29550 | 29600 | 29650 | 29550 | 1416 |
| 323 | 20240110 | 140500 | 24024755850 | 29600 | 29500 | 29650 | 29450 | 2171 |
| 324 | 20240110 | 140400 | 23960574250 | 29500 | 29650 | 29650 | 29500 | 851 |
| 325 | 20240110 | 140300 | 23935426600 | 29600 | 29650 | 29750 | 29400 | 5421 |
| 326 | 20240110 | 140200 | 23774709300 | 29650 | 29350 | 29650 | 29300 | 10441 |
| 327 | 20240110 | 140100 | 23466287850 | 29350 | 29250 | 29350 | 29250 | 2835 |
| 328 | 20240110 | 140000 | 23383234250 | 29300 | 29150 | 29300 | 29050 | 1832 |
| 329 | 20240110 | 135900 | 23329727150 | 29150 | 29200 | 29200 | 29050 | 2877 |
| 330 | 20240110 | 135800 | 23245917600 | 29150 | 29200 | 29200 | 29150 | 1215 |
| 331 | 20240110 | 135700 | 23210471300 | 29200 | 29200 | 29200 | 29150 | 908 |
| 332 | 20240110 | 135600 | 23183970400 | 29200 | 29200 | 29200 | 29100 | 1252 |
| 333 | 20240110 | 135500 | 23147460900 | 29200 | 29150 | 29250 | 29150 | 1330 |
| 334 | 20240110 | 135400 | 23108636650 | 29150 | 29100 | 29150 | 29050 | 3610 |
| 335 | 20240110 | 135300 | 23003568500 | 29100 | 29000 | 29100 | 29000 | 729 |
| 336 | 20240110 | 135200 | 22982381550 | 29050 | 29050 | 29050 | 29000 | 544 |
| 337 | 20240110 | 135100 | 22966579050 | 29050 | 29050 | 29050 | 29000 | 370 |
| 338 | 20240110 | 135000 | 22955842200 | 29000 | 29050 | 29100 | 29000 | 2093 |
| 339 | 20240110 | 134900 | 22894979150 | 29050 | 28950 | 29050 | 28900 | 1846 |
| 340 | 20240110 | 134800 | 22841480400 | 28950 | 28750 | 28950 | 28750 | 8161 |
| 341 | 20240110 | 134700 | 22606317450 | 28750 | 28700 | 28800 | 28700 | 1074 |
| 342 | 20240110 | 134600 | 22575417250 | 28700 | 28750 | 28750 | 28700 | 1711 |
| 343 | 20240110 | 134500 | 22526287500 | 28750 | 28650 | 28750 | 28650 | 1128 |
| 344 | 20240110 | 134400 | 22493911050 | 28650 | 28700 | 28700 | 28650 | 1163 |
| 345 | 20240110 | 134300 | 22460572000 | 28700 | 28700 | 28700 | 28700 | 149 |
| 346 | 20240110 | 134200 | 22456295700 | 28700 | 28650 | 28700 | 28600 | 251 |
| 347 | 20240110 | 134100 | 22449104300 | 28600 | 28700 | 28750 | 28600 | 1720 |
| 348 | 20240110 | 134000 | 22399813650 | 28700 | 28600 | 28700 | 28600 | 512 |
| 349 | 20240110 | 133900 | 22385166800 | 28600 | 28600 | 28600 | 28600 | 510 |
| 350 | 20240110 | 133800 | 22370580800 | 28550 | 28550 | 28600 | 28400 | 1403 |
| 351 | 20240110 | 133700 | 22330625950 | 28600 | 28550 | 28600 | 28550 | 1212 |
| 352 | 20240110 | 133600 | 22296014350 | 28550 | 28600 | 28650 | 28500 | 291 |
| 353 | 20240110 | 133500 | 22287702000 | 28600 | 28600 | 28600 | 28550 | 269 |
| 354 | 20240110 | 133400 | 22280014200 | 28650 | 28650 | 28650 | 28600 | 2473 |
| 355 | 20240110 | 133300 | 22209180700 | 28650 | 28700 | 28700 | 28600 | 1623 |
| 356 | 20240110 | 133200 | 22162698700 | 28650 | 28650 | 28650 | 28600 | 428 |
| 357 | 20240110 | 133100 | 22150443300 | 28650 | 28600 | 28650 | 28550 | 325 |
| 358 | 20240110 | 133000 | 22141153050 | 28600 | 28500 | 28600 | 28500 | 1054 |
| 359 | 20240110 | 132900 | 22111049650 | 28450 | 28400 | 28500 | 28350 | 1924 |
| 360 | 20240110 | 132800 | 22056343600 | 28350 | 28500 | 28500 | 28350 | 811 |
| 361 | 20240110 | 132700 | 22033311100 | 28500 | 28550 | 28550 | 28300 | 13174 |
| 362 | 20240110 | 132600 | 21658274300 | 28550 | 28600 | 28600 | 28550 | 520 |
| 363 | 20240110 | 132500 | 21643412100 | 28550 | 28550 | 28550 | 28550 | 479 |
| 364 | 20240110 | 132400 | 21629736650 | 28550 | 28550 | 28650 | 28500 | 393 |
| 365 | 20240110 | 132300 | 21618512100 | 28550 | 28600 | 28600 | 28550 | 1361 |
| 366 | 20240110 | 132200 | 21579625550 | 28600 | 28650 | 28650 | 28600 | 472 |
| 367 | 20240110 | 132100 | 21566123800 | 28650 | 28700 | 28750 | 28650 | 438 |
| 368 | 20240110 | 132000 | 21553565550 | 28700 | 28800 | 28850 | 28700 | 549 |
| 369 | 20240110 | 131900 | 21537780500 | 28800 | 28700 | 28800 | 28700 | 376 |
| 370 | 20240110 | 131800 | 21526981300 | 28700 | 28650 | 28700 | 28650 | 133 |
| 371 | 20240110 | 131700 | 21523166250 | 28650 | 28650 | 28700 | 28650 | 76 |
| 372 | 20240110 | 131600 | 21520987300 | 28650 | 28600 | 28650 | 28600 | 248 |
| 373 | 20240110 | 131500 | 21513888900 | 28600 | 28600 | 28600 | 28600 | 7 |
| 374 | 20240110 | 131400 | 21513688700 | 28550 | 28750 | 28800 | 28550 | 1187 |
| 375 | 20240110 | 131300 | 21479722650 | 28800 | 28750 | 28800 | 28750 | 320 |
| 376 | 20240110 | 131200 | 21470522550 | 28800 | 28600 | 28800 | 28550 | 2508 |
| 377 | 20240110 | 131100 | 21398847450 | 28550 | 28600 | 28600 | 28550 | 2754 |
| 378 | 20240110 | 131000 | 21320215900 | 28600 | 28600 | 28650 | 28550 | 867 |
| 379 | 20240110 | 130900 | 21295420650 | 28600 | 28600 | 28650 | 28600 | 280 |
| 380 | 20240110 | 130800 | 21287404150 | 28600 | 28650 | 28700 | 28600 | 2366 |
| 381 | 20240110 | 130700 | 21219663300 | 28650 | 28700 | 28750 | 28650 | 662 |
| 382 | 20240110 | 130600 | 21200676750 | 28750 | 28800 | 28800 | 28700 | 449 |
| 383 | 20240110 | 130500 | 21187762550 | 28800 | 28750 | 28800 | 28750 | 213 |
| 384 | 20240110 | 130400 | 21181628200 | 28750 | 28800 | 28800 | 28750 | 164 |
| 385 | 20240110 | 130300 | 21176909650 | 28750 | 28800 | 28800 | 28750 | 127 |
| 386 | 20240110 | 130200 | 21173257000 | 28750 | 28750 | 28750 | 28750 | 136 |
| 387 | 20240110 | 130100 | 21169347000 | 28750 | 28650 | 28800 | 28650 | 442 |
| 388 | 20240110 | 130000 | 21156659650 | 28650 | 28650 | 28700 | 28600 | 1733 |
| 389 | 20240110 | 125900 | 21107016800 | 28700 | 28700 | 28750 | 28700 | 327 |
| 390 | 20240110 | 125800 | 21097631850 | 28750 | 28650 | 28750 | 28600 | 2457 |
| 391 | 20240110 | 125700 | 21027225250 | 28650 | 28700 | 28700 | 28650 | 1092 |
| 392 | 20240110 | 125600 | 20995907700 | 28700 | 28700 | 28800 | 28700 | 673 |
| 393 | 20240110 | 125500 | 20976590150 | 28700 | 28800 | 28800 | 28700 | 1151 |
| 394 | 20240110 | 125400 | 20943490050 | 28800 | 28800 | 28850 | 28800 | 499 |
| 395 | 20240110 | 125300 | 20929118650 | 28800 | 28900 | 28950 | 28800 | 310 |
| 396 | 20240110 | 125200 | 20920186000 | 28900 | 28900 | 28950 | 28900 | 244 |
| 397 | 20240110 | 125100 | 20913134350 | 28900 | 28950 | 28950 | 28900 | 55 |
| 398 | 20240110 | 125000 | 20911542150 | 28950 | 28900 | 28950 | 28900 | 458 |
| 399 | 20240110 | 124900 | 20898303750 | 28900 | 28850 | 28900 | 28850 | 51 |
| 400 | 20240110 | 124800 | 20896829900 | 28800 | 28800 | 28800 | 28800 | 271 |
| 401 | 20240110 | 124700 | 20889025100 | 28800 | 28800 | 28800 | 28750 | 695 |
| 402 | 20240110 | 124600 | 20869009150 | 28750 | 28800 | 28800 | 28750 | 374 |
| 403 | 20240110 | 124500 | 20858238700 | 28800 | 28850 | 28850 | 28800 | 607 |
| 404 | 20240110 | 124400 | 20840756300 | 28850 | 28900 | 28900 | 28850 | 156 |
| 405 | 20240110 | 124300 | 20836252200 | 28900 | 28900 | 28900 | 28750 | 3359 |
| 406 | 20240110 | 124200 | 20739534650 | 28800 | 28900 | 28950 | 28800 | 1581 |
| 407 | 20240110 | 124100 | 20693899800 | 28900 | 28950 | 29000 | 28900 | 1287 |
| 408 | 20240110 | 124000 | 20656650700 | 29000 | 29050 | 29050 | 29000 | 1587 |
| 409 | 20240110 | 123900 | 20610615150 | 29000 | 29050 | 29050 | 29000 | 552 |
| 410 | 20240110 | 123800 | 20594579850 | 29100 | 29100 | 29100 | 29050 | 390 |
| 411 | 20240110 | 123700 | 20583238200 | 29050 | 29050 | 29100 | 29050 | 599 |
| 412 | 20240110 | 123600 | 20565812400 | 29050 | 29050 | 29050 | 29050 | 1790 |
| 413 | 20240110 | 123500 | 20513812900 | 29050 | 29100 | 29100 | 29050 | 203 |
| 414 | 20240110 | 123400 | 20507913950 | 29100 | 29150 | 29150 | 29100 | 1865 |
| 415 | 20240110 | 123300 | 20453616450 | 29100 | 29150 | 29150 | 29100 | 642 |
| 416 | 20240110 | 123200 | 20434929250 | 29150 | 29200 | 29200 | 29150 | 1244 |
| 417 | 20240110 | 123100 | 20398666300 | 29150 | 29300 | 29300 | 29150 | 1377 |
| 418 | 20240110 | 123000 | 20358421950 | 29250 | 29250 | 29300 | 29200 | 1048 |
| 419 | 20240110 | 122900 | 20327768300 | 29200 | 29250 | 29300 | 29200 | 4359 |
| 420 | 20240110 | 122800 | 20200178100 | 29250 | 29250 | 29300 | 29200 | 1823 |
| 421 | 20240110 | 122700 | 20146868100 | 29200 | 29150 | 29250 | 29150 | 1903 |
| 422 | 20240110 | 122600 | 20091312900 | 29150 | 29050 | 29200 | 29050 | 1402 |
| 423 | 20240110 | 122500 | 20050462350 | 29050 | 29100 | 29100 | 29050 | 482 |
| 424 | 20240110 | 122400 | 20036456850 | 29100 | 29050 | 29100 | 29050 | 538 |
| 425 | 20240110 | 122300 | 20020804450 | 29050 | 29050 | 29050 | 29050 | 372 |
| 426 | 20240110 | 122200 | 20009997850 | 29000 | 29000 | 29050 | 29000 | 882 |
| 427 | 20240110 | 122100 | 19984380550 | 29050 | 29000 | 29050 | 29000 | 462 |
| 428 | 20240110 | 122000 | 19970972300 | 29000 | 29000 | 29000 | 29000 | 645 |
| 429 | 20240110 | 121900 | 19952267300 | 29000 | 28950 | 29000 | 28950 | 375 |
| 430 | 20240110 | 121800 | 19941393900 | 28950 | 29000 | 29000 | 28950 | 537 |
| 431 | 20240110 | 121700 | 19925822700 | 28950 | 28950 | 29000 | 28900 | 769 |
| 432 | 20240110 | 121600 | 19903579700 | 29000 | 28850 | 29000 | 28850 | 739 |
| 433 | 20240110 | 121500 | 19882223100 | 28900 | 28900 | 29000 | 28850 | 1192 |
| 434 | 20240110 | 121400 | 19847778200 | 28950 | 29000 | 29000 | 28950 | 310 |
| 435 | 20240110 | 121300 | 19838794500 | 29050 | 29100 | 29150 | 29050 | 863 |
| 436 | 20240110 | 121200 | 19813721700 | 29100 | 29050 | 29100 | 29050 | 672 |
| 437 | 20240110 | 121100 | 19794172100 | 29050 | 29100 | 29150 | 29050 | 292 |
| 438 | 20240110 | 121000 | 19785677450 | 29100 | 29000 | 29100 | 29000 | 855 |
| 439 | 20240110 | 120900 | 19760814850 | 28950 | 29000 | 29000 | 28900 | 93 |
| 440 | 20240110 | 120800 | 19758119500 | 28950 | 28950 | 29050 | 28950 | 2371 |
| 441 | 20240110 | 120700 | 19689350650 | 28950 | 28800 | 29000 | 28800 | 1063 |
| 442 | 20240110 | 120600 | 19658581850 | 28800 | 28850 | 28900 | 28800 | 283 |
| 443 | 20240110 | 120500 | 19650427700 | 28850 | 28900 | 28950 | 28850 | 428 |
| 444 | 20240110 | 120400 | 19638059650 | 28900 | 28900 | 28950 | 28850 | 659 |
| 445 | 20240110 | 120300 | 19619020700 | 28800 | 28900 | 28900 | 28800 | 744 |
| 446 | 20240110 | 120200 | 19597562450 | 28900 | 28950 | 28950 | 28900 | 609 |
| 447 | 20240110 | 120100 | 19579948900 | 28950 | 28900 | 28950 | 28850 | 1673 |
| 448 | 20240110 | 120000 | 19531593500 | 28850 | 28800 | 28850 | 28800 | 723 |
| 449 | 20240110 | 115900 | 19510757300 | 28750 | 28700 | 28750 | 28650 | 927 |
| 450 | 20240110 | 115800 | 19484121550 | 28700 | 28700 | 28800 | 28700 | 306 |
| 451 | 20240110 | 115700 | 19475336950 | 28700 | 28700 | 28700 | 28650 | 2630 |
| 452 | 20240110 | 115600 | 19399891650 | 28700 | 28700 | 28750 | 28700 | 387 |
| 453 | 20240110 | 115500 | 19388780650 | 28700 | 28750 | 28800 | 28700 | 1266 |
| 454 | 20240110 | 115400 | 19352387050 | 28750 | 28750 | 28750 | 28750 | 318 |
| 455 | 20240110 | 115300 | 19343244550 | 28750 | 28850 | 28850 | 28750 | 785 |
| 456 | 20240110 | 115200 | 19320635700 | 28850 | 28850 | 28850 | 28850 | 264 |
| 457 | 20240110 | 115100 | 19313019300 | 28950 | 28750 | 28950 | 28750 | 971 |
| 458 | 20240110 | 115000 | 19285005700 | 28750 | 28800 | 28850 | 28750 | 694 |
| 459 | 20240110 | 114900 | 19265019350 | 28800 | 28850 | 28900 | 28800 | 569 |
| 460 | 20240110 | 114800 | 19248605150 | 28900 | 28900 | 28900 | 28850 | 119 |
| 461 | 20240110 | 114700 | 19245166100 | 28900 | 28850 | 28900 | 28850 | 762 |
| 462 | 20240110 | 114600 | 19223170400 | 28850 | 28850 | 28900 | 28800 | 712 |
| 463 | 20240110 | 114500 | 19202606900 | 28850 | 28850 | 28850 | 28800 | 613 |
| 464 | 20240110 | 114400 | 19184923050 | 28850 | 28800 | 28850 | 28800 | 292 |
| 465 | 20240110 | 114300 | 19176512700 | 28800 | 28750 | 28800 | 28750 | 1239 |
| 466 | 20240110 | 114200 | 19140868400 | 28800 | 28850 | 28900 | 28750 | 1190 |
| 467 | 20240110 | 114100 | 19106564550 | 28800 | 28900 | 28900 | 28800 | 147 |
| 468 | 20240110 | 114000 | 19102325700 | 28900 | 28800 | 28900 | 28800 | 711 |
| 469 | 20240110 | 113900 | 19081847950 | 28750 | 28700 | 28750 | 28700 | 511 |
| 470 | 20240110 | 113800 | 19067157750 | 28650 | 28700 | 28700 | 28650 | 37 |
| 471 | 20240110 | 113700 | 19066096100 | 28700 | 28600 | 28700 | 28600 | 230 |
| 472 | 20240110 | 113600 | 19059498350 | 28600 | 28600 | 28650 | 28600 | 1016 |
| 473 | 20240110 | 113500 | 19030436250 | 28600 | 28600 | 28650 | 28550 | 658 |
| 474 | 20240110 | 113400 | 19011623000 | 28600 | 28550 | 28600 | 28550 | 2025 |
| 475 | 20240110 | 113300 | 18953732300 | 28500 | 28600 | 28600 | 28500 | 547 |
| 476 | 20240110 | 113200 | 18938116400 | 28600 | 28600 | 28600 | 28550 | 559 |
| 477 | 20240110 | 113100 | 18922129250 | 28600 | 28550 | 28600 | 28500 | 3217 |
| 478 | 20240110 | 113000 | 18830394050 | 28550 | 28650 | 28650 | 28500 | 451 |
| 479 | 20240110 | 112900 | 18817512950 | 28500 | 28600 | 28700 | 28450 | 8045 |
| 480 | 20240110 | 112800 | 18588293750 | 28550 | 28750 | 28750 | 28550 | 7344 |
| 481 | 20240110 | 112700 | 18378241550 | 28750 | 28750 | 28750 | 28700 | 620 |
| 482 | 20240110 | 112600 | 18360419850 | 28750 | 28750 | 28750 | 28700 | 1558 |
| 483 | 20240110 | 112500 | 18315682650 | 28750 | 28750 | 28800 | 28700 | 1078 |
| 484 | 20240110 | 112400 | 18284704900 | 28750 | 28750 | 28800 | 28750 | 803 |
| 485 | 20240110 | 112300 | 18261617700 | 28750 | 28750 | 28750 | 28700 | 1150 |
| 486 | 20240110 | 112200 | 18228572000 | 28750 | 28750 | 28750 | 28700 | 282 |
| 487 | 20240110 | 112100 | 18220470100 | 28700 | 28700 | 28800 | 28700 | 1884 |
| 488 | 20240110 | 112000 | 18166370750 | 28650 | 28750 | 28800 | 28650 | 3924 |
| 489 | 20240110 | 111900 | 18053599250 | 28800 | 28750 | 28800 | 28750 | 578 |
| 490 | 20240110 | 111800 | 18036980750 | 28750 | 28800 | 28800 | 28750 | 1185 |
| 491 | 20240110 | 111700 | 18002892000 | 28800 | 28850 | 28850 | 28800 | 1656 |
| 492 | 20240110 | 111600 | 17955174900 | 28850 | 28850 | 28950 | 28850 | 375 |
| 493 | 20240110 | 111500 | 17944335900 | 28850 | 28950 | 28950 | 28850 | 1100 |
| 494 | 20240110 | 111400 | 17912584250 | 28950 | 28800 | 28950 | 28800 | 3051 |
| 495 | 20240110 | 111300 | 17824528250 | 28850 | 28850 | 28850 | 28800 | 2560 |
| 496 | 20240110 | 111200 | 17750794850 | 28850 | 28900 | 28900 | 28800 | 416 |
| 497 | 20240110 | 111100 | 17738797250 | 28900 | 28950 | 29000 | 28850 | 1593 |
| 498 | 20240110 | 111000 | 17692810350 | 29000 | 28900 | 29000 | 28800 | 6818 |
| 499 | 20240110 | 110900 | 17495953200 | 28950 | 29000 | 29000 | 28900 | 722 |
| 500 | 20240110 | 110800 | 17475031450 | 28950 | 28950 | 29000 | 28950 | 717 |
| 501 | 20240110 | 110700 | 17454273950 | 29000 | 28950 | 29000 | 28950 | 1056 |
| 502 | 20240110 | 110600 | 17423667250 | 29000 | 29000 | 29050 | 28950 | 3032 |
| 503 | 20240110 | 110500 | 17335781400 | 29000 | 29050 | 29050 | 28950 | 4798 |
| 504 | 20240110 | 110400 | 17196617100 | 29050 | 29100 | 29150 | 29050 | 2343 |
| 505 | 20240110 | 110300 | 17128483000 | 29150 | 29150 | 29200 | 29100 | 753 |
| 506 | 20240110 | 110200 | 17106531650 | 29150 | 29200 | 29200 | 29150 | 454 |
| 507 | 20240110 | 110100 | 17093285400 | 29200 | 29250 | 29250 | 29150 | 481 |
| 508 | 20240110 | 110000 | 17079263500 | 29150 | 29100 | 29200 | 29100 | 1692 |
| 509 | 20240110 | 105900 | 17029898700 | 29150 | 29100 | 29150 | 29050 | 1728 |
| 510 | 20240110 | 105800 | 16979636450 | 29050 | 29100 | 29150 | 29050 | 2359 |
| 511 | 20240110 | 105700 | 16911036800 | 29050 | 29200 | 29200 | 29050 | 1851 |
| 512 | 20240110 | 105600 | 16857132550 | 29250 | 29300 | 29300 | 29100 | 4018 |
| 513 | 20240110 | 105500 | 16739806100 | 29300 | 29400 | 29400 | 29300 | 3251 |
| 514 | 20240110 | 105400 | 16644458750 | 29400 | 29550 | 29600 | 29400 | 2485 |
| 515 | 20240110 | 105300 | 16571215600 | 29600 | 29450 | 29600 | 29450 | 763 |
| 516 | 20240110 | 105200 | 16548698700 | 29450 | 29500 | 29500 | 29450 | 520 |
| 517 | 20240110 | 105100 | 16533361650 | 29450 | 29400 | 29450 | 29400 | 1248 |
| 518 | 20240110 | 105000 | 16496633150 | 29450 | 29500 | 29500 | 29350 | 1046 |
| 519 | 20240110 | 104900 | 16465855800 | 29500 | 29550 | 29600 | 29450 | 3084 |
| 520 | 20240110 | 104800 | 16374842350 | 29550 | 29550 | 29550 | 29500 | 937 |
| 521 | 20240110 | 104700 | 16347176450 | 29550 | 29600 | 29650 | 29500 | 808 |
| 522 | 20240110 | 104600 | 16323266850 | 29600 | 29650 | 29650 | 29600 | 1870 |
| 523 | 20240110 | 104500 | 16267867600 | 29650 | 29600 | 29700 | 29600 | 1235 |
| 524 | 20240110 | 104400 | 16231246600 | 29650 | 29600 | 29700 | 29550 | 3484 |
| 525 | 20240110 | 104300 | 16127991200 | 29550 | 29400 | 29600 | 29350 | 5287 |
| 526 | 20240110 | 104200 | 15972052500 | 29400 | 29350 | 29400 | 29250 | 1660 |
| 527 | 20240110 | 104100 | 15923331350 | 29350 | 29300 | 29350 | 29300 | 768 |
| 528 | 20240110 | 104000 | 15900799500 | 29300 | 29350 | 29350 | 29250 | 918 |
| 529 | 20240110 | 103900 | 15873922950 | 29300 | 29350 | 29350 | 29100 | 2905 |
| 530 | 20240110 | 103800 | 15788875650 | 29300 | 29350 | 29350 | 29300 | 1036 |
| 531 | 20240110 | 103700 | 15758487600 | 29300 | 29250 | 29350 | 29250 | 2295 |
| 532 | 20240110 | 103600 | 15691236650 | 29100 | 29200 | 29250 | 29050 | 9388 |
| 533 | 20240110 | 103500 | 15417675900 | 29200 | 29200 | 29300 | 29150 | 3772 |
| 534 | 20240110 | 103400 | 15307534400 | 29200 | 29250 | 29300 | 29200 | 3207 |
| 535 | 20240110 | 103300 | 15213792350 | 29250 | 29350 | 29350 | 29250 | 2132 |
| 536 | 20240110 | 103200 | 15151345000 | 29350 | 29250 | 29350 | 29200 | 637 |
| 537 | 20240110 | 103100 | 15132693850 | 29250 | 29400 | 29400 | 29250 | 2939 |
| 538 | 20240110 | 103000 | 15046543850 | 29400 | 29450 | 29550 | 29300 | 1705 |
| 539 | 20240110 | 102900 | 14996309100 | 29500 | 29200 | 29550 | 29200 | 3713 |
| 540 | 20240110 | 102800 | 14887176400 | 29200 | 29350 | 29450 | 29200 | 2144 |
| 541 | 20240110 | 102700 | 14824358750 | 29350 | 29550 | 29550 | 29350 | 4215 |
| 542 | 20240110 | 102600 | 14700054300 | 29550 | 29300 | 29550 | 29300 | 2836 |
| 543 | 20240110 | 102500 | 14616508750 | 29300 | 29400 | 29500 | 29250 | 4975 |
| 544 | 20240110 | 102400 | 14470536450 | 29400 | 29500 | 29550 | 29300 | 9165 |
| 545 | 20240110 | 102300 | 14201080900 | 29450 | 29600 | 29750 | 29400 | 5937 |
| 546 | 20240110 | 102200 | 14025954500 | 29500 | 29700 | 29750 | 29500 | 11446 |
| 547 | 20240110 | 102100 | 13686784050 | 29750 | 29800 | 29950 | 29600 | 6553 |
| 548 | 20240110 | 102000 | 13492151100 | 29800 | 29850 | 30050 | 29750 | 9853 |
| 549 | 20240110 | 101900 | 13197232000 | 29850 | 30100 | 30200 | 29800 | 27821 |
| 550 | 20240110 | 101800 | 12361127800 | 30100 | 29700 | 30100 | 29700 | 21282 |
| 551 | 20240110 | 101700 | 11723823450 | 29700 | 29950 | 30000 | 29550 | 12628 |
| 552 | 20240110 | 101600 | 11347564950 | 29950 | 29700 | 30350 | 29550 | 49793 |
| 553 | 20240110 | 101500 | 9853514700 | 29750 | 29650 | 29750 | 29400 | 16177 |
| 554 | 20240110 | 101400 | 9375106800 | 29600 | 29300 | 30100 | 29300 | 72313 |
| 555 | 20240110 | 101300 | 7223878900 | 29350 | 28850 | 29350 | 28850 | 15462 |
| 556 | 20240110 | 101200 | 6772458350 | 28850 | 28900 | 28900 | 28750 | 128 |
| 557 | 20240110 | 101100 | 6768766100 | 28850 | 28750 | 28850 | 28650 | 649 |
| 558 | 20240110 | 101000 | 6750082500 | 28750 | 28750 | 28800 | 28750 | 898 |
| 559 | 20240110 | 100900 | 6724240800 | 28750 | 28700 | 28800 | 28650 | 1733 |
| 560 | 20240110 | 100800 | 6674414150 | 28700 | 28700 | 28700 | 28650 | 931 |
| 561 | 20240110 | 100700 | 6647696950 | 28700 | 28750 | 28750 | 28600 | 754 |
| 562 | 20240110 | 100600 | 6626077650 | 28800 | 28850 | 28850 | 28600 | 3269 |
| 563 | 20240110 | 100500 | 6532093350 | 28850 | 28850 | 28950 | 28800 | 3503 |
| 564 | 20240110 | 100400 | 6430882950 | 28850 | 28800 | 28900 | 28800 | 1570 |
| 565 | 20240110 | 100300 | 6385567650 | 28800 | 28750 | 28900 | 28750 | 1912 |
| 566 | 20240110 | 100200 | 6330478450 | 28750 | 28650 | 28800 | 28650 | 1438 |
| 567 | 20240110 | 100100 | 6289131200 | 28800 | 28650 | 28800 | 28600 | 1516 |
| 568 | 20240110 | 100000 | 6245699650 | 28600 | 28750 | 28750 | 28600 | 2293 |
| 569 | 20240110 | 095900 | 6179949800 | 28750 | 28750 | 28800 | 28700 | 1143 |
| 570 | 20240110 | 095800 | 6147086350 | 28700 | 28800 | 28850 | 28700 | 2239 |
| 571 | 20240110 | 095700 | 6082682750 | 28800 | 28800 | 28850 | 28800 | 2502 |
| 572 | 20240110 | 095600 | 6010572300 | 28800 | 28800 | 28850 | 28750 | 990 |
| 573 | 20240110 | 095500 | 5982072050 | 28750 | 28800 | 28850 | 28650 | 1838 |
| 574 | 20240110 | 095400 | 5929212150 | 28800 | 28750 | 28800 | 28750 | 1525 |
| 575 | 20240110 | 095300 | 5885312350 | 28750 | 28800 | 28800 | 28750 | 929 |
| 576 | 20240110 | 095200 | 5858573000 | 28800 | 28900 | 28900 | 28700 | 1953 |
| 577 | 20240110 | 095100 | 5802371250 | 28850 | 28950 | 29000 | 28850 | 4158 |
| 578 | 20240110 | 095000 | 5682119700 | 28950 | 28950 | 29100 | 28800 | 10720 |
| 579 | 20240110 | 094900 | 5371614700 | 28900 | 28800 | 29000 | 28750 | 4450 |
| 580 | 20240110 | 094800 | 5243106150 | 28850 | 28750 | 29000 | 28750 | 8361 |
| 581 | 20240110 | 094700 | 5001673900 | 28750 | 28700 | 28750 | 28700 | 1918 |
| 582 | 20240110 | 094600 | 4946568500 | 28650 | 28450 | 28650 | 28400 | 2838 |
| 583 | 20240110 | 094500 | 4865479100 | 28450 | 28350 | 28450 | 28300 | 1635 |
| 584 | 20240110 | 094400 | 4819039450 | 28350 | 28400 | 28400 | 28300 | 1309 |
| 585 | 20240110 | 094300 | 4781932850 | 28400 | 28400 | 28400 | 28400 | 48 |
| 586 | 20240110 | 094200 | 4780569650 | 28400 | 28400 | 28450 | 28250 | 2713 |
| 587 | 20240110 | 094100 | 4703510350 | 28250 | 28500 | 28500 | 28250 | 1547 |
| 588 | 20240110 | 094000 | 4659678200 | 28450 | 28500 | 28500 | 28400 | 1511 |
| 589 | 20240110 | 093900 | 4616745700 | 28500 | 28500 | 28550 | 28450 | 934 |
| 590 | 20240110 | 093800 | 4590117050 | 28500 | 28450 | 28550 | 28450 | 1598 |
| 591 | 20240110 | 093700 | 4544553650 | 28450 | 28400 | 28500 | 28400 | 1982 |
| 592 | 20240110 | 093600 | 4488196350 | 28500 | 28700 | 28700 | 28350 | 8818 |
| 593 | 20240110 | 093500 | 4236386800 | 28700 | 28550 | 28700 | 28550 | 2787 |
| 594 | 20240110 | 093400 | 4156546400 | 28550 | 28550 | 28650 | 28550 | 3702 |
| 595 | 20240110 | 093300 | 4050715050 | 28550 | 28450 | 28600 | 28400 | 2742 |
| 596 | 20240110 | 093200 | 3972589000 | 28400 | 28450 | 28450 | 28300 | 3019 |
| 597 | 20240110 | 093100 | 3886823750 | 28400 | 28450 | 28500 | 28350 | 2042 |
| 598 | 20240110 | 093000 | 3828806000 | 28500 | 28250 | 28500 | 28200 | 17706 |
| 599 | 20240110 | 092900 | 3326626150 | 28350 | 27950 | 28350 | 27900 | 3698 |
| 600 | 20240110 | 092800 | 3222722300 | 27950 | 28050 | 28050 | 27950 | 2701 |
| 601 | 20240110 | 092700 | 3147111050 | 28050 | 28000 | 28100 | 28000 | 1911 |
| 602 | 20240110 | 092600 | 3093518950 | 28050 | 28100 | 28100 | 28050 | 1325 |
| 603 | 20240110 | 092500 | 3056346000 | 28100 | 28100 | 28150 | 28050 | 924 |
| 604 | 20240110 | 092400 | 3030398250 | 28100 | 28100 | 28150 | 28100 | 1583 |
| 605 | 20240110 | 092300 | 2985898150 | 28050 | 28050 | 28100 | 28000 | 1665 |
| 606 | 20240110 | 092200 | 2939176800 | 28050 | 28050 | 28100 | 28000 | 1239 |
| 607 | 20240110 | 092100 | 2904436300 | 28050 | 27950 | 28100 | 27950 | 4205 |
| 608 | 20240110 | 092000 | 2786640500 | 27900 | 27800 | 27950 | 27800 | 1427 |
| 609 | 20240110 | 091900 | 2746894700 | 27750 | 27800 | 27900 | 27750 | 1029 |
| 610 | 20240110 | 091800 | 2718291850 | 27900 | 27950 | 27950 | 27800 | 2162 |
| 611 | 20240110 | 091700 | 2658030150 | 27800 | 27750 | 27850 | 27700 | 3558 |
| 612 | 20240110 | 091600 | 2559278150 | 27700 | 27700 | 27800 | 27650 | 1872 |
| 613 | 20240110 | 091500 | 2507408900 | 27650 | 27700 | 27800 | 27650 | 2517 |
| 614 | 20240110 | 091400 | 2437657300 | 27750 | 27950 | 27950 | 27700 | 6712 |
| 615 | 20240110 | 091300 | 2251197300 | 27950 | 27950 | 28100 | 27800 | 2512 |
| 616 | 20240110 | 091200 | 2180950400 | 27800 | 27900 | 28000 | 27750 | 3109 |
| 617 | 20240110 | 091100 | 2094265200 | 27950 | 28000 | 28000 | 27800 | 2282 |
| 618 | 20240110 | 091000 | 2030693750 | 28000 | 28000 | 28050 | 27700 | 10290 |
| 619 | 20240110 | 090900 | 1743883900 | 28000 | 28100 | 28150 | 28000 | 5578 |
| 620 | 20240110 | 090800 | 1587537100 | 28100 | 28250 | 28300 | 28100 | 2064 |
| 621 | 20240110 | 090700 | 1529346950 | 28200 | 28150 | 28200 | 28050 | 5450 |
| 622 | 20240110 | 090600 | 1376161050 | 28150 | 28250 | 28250 | 28150 | 2548 |
| 623 | 20240110 | 090500 | 1304369750 | 28250 | 28300 | 28400 | 28200 | 3728 |
| 624 | 20240110 | 090400 | 1199015100 | 28300 | 28300 | 28450 | 28250 | 2791 |
| 625 | 20240110 | 090300 | 1119978700 | 28300 | 28450 | 28500 | 28200 | 12529 |
| 626 | 20240110 | 090200 | 765310050 | 28500 | 28650 | 28800 | 28300 | 3762 |
| 627 | 20240110 | 090100 | 657958650 | 28800 | 28200 | 28800 | 28150 | 11262 |
| 628 | 20240110 | 090000 | 337535350 | 28150 | 28400 | 28600 | 28100 | 10099 |