32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240105 | 184000 | 14722073700 | 23050 | 23050 | 23050 | 23050 | 48963 |
| 3 | 20240105 | 183900 | 14722073700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 4 | 20240105 | 183800 | 14722073700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 5 | 20240105 | 183700 | 14722073700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 6 | 20240105 | 183600 | 14722073700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 7 | 20240105 | 183500 | 14722073700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 8 | 20240105 | 183400 | 14722073700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 9 | 20240105 | 183300 | 14722073700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 10 | 20240105 | 183200 | 14722073700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 11 | 20240105 | 183100 | 14722073700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 12 | 20240105 | 183000 | 14722073700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 13 | 20240105 | 182900 | 14722073700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 14 | 20240105 | 182800 | 14722073700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 15 | 20240105 | 182700 | 14722073700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 16 | 20240105 | 182600 | 14722073700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 17 | 20240105 | 182500 | 14722073700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 18 | 20240105 | 182400 | 14722073700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 19 | 20240105 | 182300 | 14722073700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 20 | 20240105 | 182200 | 14722073700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 21 | 20240105 | 182100 | 14722073700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 22 | 20240105 | 182000 | 14722073700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 23 | 20240105 | 181900 | 14722073700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 24 | 20240105 | 181800 | 14722073700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 25 | 20240105 | 181700 | 14722073700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 26 | 20240105 | 181600 | 14722073700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 27 | 20240105 | 181500 | 14722073700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 28 | 20240105 | 181400 | 14722073700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 29 | 20240105 | 181300 | 14722073700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 30 | 20240105 | 181200 | 14722073700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 31 | 20240105 | 181100 | 14722073700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 32 | 20240105 | 181000 | 14722073700 | 23050 | 23050 | 23050 | 23050 | 48963 |
| 33 | 20240105 | 180900 | 14722073700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 34 | 20240105 | 180800 | 14722073700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 35 | 20240105 | 180700 | 14722073700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 36 | 20240105 | 180600 | 14722073700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 37 | 20240105 | 180500 | 14722073700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 38 | 20240105 | 180400 | 14722073700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 39 | 20240105 | 180300 | 14722073700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 40 | 20240105 | 180200 | 14722073700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 41 | 20240105 | 180100 | 14722073700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 42 | 20240105 | 180000 | 14722073700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 43 | 20240105 | 175900 | 14722073700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 44 | 20240105 | 175800 | 14722073700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 45 | 20240105 | 175700 | 14722073700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 46 | 20240105 | 175600 | 14722073700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 47 | 20240105 | 175500 | 14722073700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 48 | 20240105 | 175400 | 14722073700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 49 | 20240105 | 175300 | 14722073700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 50 | 20240105 | 175200 | 14722073700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 51 | 20240105 | 175100 | 14722073700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 52 | 20240105 | 175000 | 14722073700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 53 | 20240105 | 174900 | 14722073700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 54 | 20240105 | 174800 | 14722073700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 55 | 20240105 | 174700 | 14722073700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 56 | 20240105 | 174600 | 14722073700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 57 | 20240105 | 174500 | 14722073700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 58 | 20240105 | 174400 | 14722073700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 59 | 20240105 | 174300 | 14722073700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 60 | 20240105 | 174200 | 14722073700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 61 | 20240105 | 174100 | 14722073700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 62 | 20240105 | 174000 | 14722073700 | 23050 | 23050 | 23050 | 23050 | 48963 |
| 63 | 20240105 | 173900 | 14722073700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 64 | 20240105 | 173800 | 14722073700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 65 | 20240105 | 173700 | 14722073700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 66 | 20240105 | 173600 | 14722073700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 67 | 20240105 | 173500 | 14722073700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 68 | 20240105 | 173400 | 14722073700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 69 | 20240105 | 173300 | 14722073700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 70 | 20240105 | 173200 | 14722073700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 71 | 20240105 | 173100 | 14722073700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 72 | 20240105 | 173000 | 14722073700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 73 | 20240105 | 172900 | 14722073700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 74 | 20240105 | 172800 | 14722073700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 75 | 20240105 | 172700 | 14722073700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 76 | 20240105 | 172600 | 14722073700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 77 | 20240105 | 172500 | 14722073700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 78 | 20240105 | 172400 | 14722073700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 79 | 20240105 | 172300 | 14722073700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 80 | 20240105 | 172200 | 14722073700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 81 | 20240105 | 172100 | 14722073700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 82 | 20240105 | 172000 | 14722073700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 83 | 20240105 | 171900 | 14722073700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 84 | 20240105 | 171800 | 14722073700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 85 | 20240105 | 171700 | 14722073700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 86 | 20240105 | 171600 | 14722073700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 87 | 20240105 | 171500 | 14722073700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 88 | 20240105 | 171400 | 14722073700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 89 | 20240105 | 171300 | 14722073700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 90 | 20240105 | 171200 | 14722073700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 91 | 20240105 | 171100 | 14722073700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 92 | 20240105 | 171000 | 14722073700 | 23050 | 23050 | 23050 | 23050 | 48963 |
| 93 | 20240105 | 170900 | 14722073700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 94 | 20240105 | 170800 | 14722073700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 95 | 20240105 | 170700 | 14722073700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 96 | 20240105 | 170600 | 14722073700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 97 | 20240105 | 170500 | 14722073700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 98 | 20240105 | 170400 | 14722073700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 99 | 20240105 | 170300 | 14722073700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 100 | 20240105 | 170200 | 14722073700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 101 | 20240105 | 170100 | 14722073700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 102 | 20240105 | 170000 | 14722073700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 103 | 20240105 | 165900 | 14722073700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 104 | 20240105 | 165800 | 14722073700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 105 | 20240105 | 165700 | 14722073700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 106 | 20240105 | 165600 | 14722073700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 107 | 20240105 | 165500 | 14722073700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 108 | 20240105 | 165400 | 14722073700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 109 | 20240105 | 165300 | 14722073700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 110 | 20240105 | 165200 | 14722073700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 111 | 20240105 | 165100 | 14722073700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 112 | 20240105 | 165000 | 14722073700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 113 | 20240105 | 164900 | 14722073700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 114 | 20240105 | 164800 | 14722073700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 115 | 20240105 | 164700 | 14722073700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 116 | 20240105 | 164600 | 14722073700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 117 | 20240105 | 164500 | 14722073700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 118 | 20240105 | 164400 | 14722073700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 119 | 20240105 | 164300 | 14722073700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 120 | 20240105 | 164200 | 14722073700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 121 | 20240105 | 164100 | 14722073700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 122 | 20240105 | 164000 | 14722073700 | 23050 | 23050 | 23050 | 23050 | 48963 |
| 123 | 20240105 | 163900 | 14722073700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 124 | 20240105 | 163800 | 14722073700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 125 | 20240105 | 163700 | 14722073700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 126 | 20240105 | 163600 | 14722073700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 127 | 20240105 | 163500 | 14722073700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 128 | 20240105 | 163400 | 14722073700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 129 | 20240105 | 163300 | 14722073700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 130 | 20240105 | 163200 | 14722073700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 131 | 20240105 | 163100 | 14722073700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 132 | 20240105 | 163000 | 14722073700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 133 | 20240105 | 162900 | 14722073700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 134 | 20240105 | 162800 | 14722073700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 135 | 20240105 | 162700 | 14722073700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 136 | 20240105 | 162600 | 14722073700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 137 | 20240105 | 162500 | 14722073700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 138 | 20240105 | 162400 | 14722073700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 139 | 20240105 | 162300 | 14722073700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 140 | 20240105 | 162200 | 14722073700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 141 | 20240105 | 162100 | 14722073700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 142 | 20240105 | 162000 | 14722073700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 143 | 20240105 | 161900 | 14722073700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 144 | 20240105 | 161800 | 14722073700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 145 | 20240105 | 161700 | 14722073700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 146 | 20240105 | 161600 | 14722073700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 147 | 20240105 | 161500 | 14722073700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 148 | 20240105 | 161400 | 14722073700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 149 | 20240105 | 161300 | 14722073700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 150 | 20240105 | 161200 | 14722073700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 151 | 20240105 | 161100 | 14722073700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 152 | 20240105 | 161000 | 14722073700 | 23050 | 23050 | 23050 | 23050 | 48963 |
| 153 | 20240105 | 160900 | 14722073700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 154 | 20240105 | 160800 | 14722073700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 155 | 20240105 | 160700 | 14722073700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 156 | 20240105 | 160600 | 14722073700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 157 | 20240105 | 160500 | 14722073700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 158 | 20240105 | 160400 | 14722073700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 159 | 20240105 | 160300 | 14722073700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 160 | 20240105 | 160200 | 14722073700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 161 | 20240105 | 160100 | 14722073700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 162 | 20240105 | 160000 | 14722073700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 163 | 20240105 | 155900 | 14722073700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 164 | 20240105 | 155800 | 14722073700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 165 | 20240105 | 155700 | 14722073700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 166 | 20240105 | 155600 | 14722073700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 167 | 20240105 | 155500 | 14722073700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 168 | 20240105 | 155400 | 14722073700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 169 | 20240105 | 155300 | 14722073700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 170 | 20240105 | 155200 | 14722073700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 171 | 20240105 | 155100 | 14722073700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 172 | 20240105 | 155000 | 14722073700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 173 | 20240105 | 154900 | 14722073700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 174 | 20240105 | 154800 | 14722073700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 175 | 20240105 | 154700 | 14722073700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 176 | 20240105 | 154600 | 14722073700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 177 | 20240105 | 154500 | 14722073700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 178 | 20240105 | 154400 | 14722073700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 179 | 20240105 | 154300 | 14722073700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 180 | 20240105 | 154200 | 14722073700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 181 | 20240105 | 154100 | 14722073700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 182 | 20240105 | 154000 | 14722073700 | 23050 | 23050 | 23050 | 23050 | 48963 |
| 183 | 20240105 | 153900 | 14722073700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 184 | 20240105 | 153800 | 14722073700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 185 | 20240105 | 153700 | 14722073700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 186 | 20240105 | 153600 | 14722073700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 187 | 20240105 | 153500 | 14722073700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 188 | 20240105 | 153400 | 14722073700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 189 | 20240105 | 153300 | 14722073700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 190 | 20240105 | 153200 | 14722073700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 191 | 20240105 | 153100 | 14722073700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 192 | 20240105 | 153000 | 14722073700 | 23050 | 23050 | 23050 | 23050 | 48963 |
| 193 | 20240105 | 152900 | 13593476550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 194 | 20240105 | 152800 | 13593476550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 195 | 20240105 | 152700 | 13593476550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 196 | 20240105 | 152600 | 13593476550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 197 | 20240105 | 152500 | 13593476550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 198 | 20240105 | 152400 | 13593476550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 199 | 20240105 | 152300 | 13593476550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 200 | 20240105 | 152200 | 13593476550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 201 | 20240105 | 152100 | 13593476550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 202 | 20240105 | 152000 | 13593476550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 203 | 20240105 | 151900 | 13593476550 | 23000 | 23000 | 23000 | 22900 | 5120 |
| 204 | 20240105 | 151800 | 13475885450 | 23000 | 23000 | 23000 | 22900 | 686 |
| 205 | 20240105 | 151700 | 13460136200 | 23000 | 22950 | 23000 | 22900 | 2517 |
| 206 | 20240105 | 151600 | 13402378200 | 22950 | 22900 | 23050 | 22900 | 4082 |
| 207 | 20240105 | 151500 | 13308739700 | 22900 | 22850 | 23000 | 22850 | 6378 |
| 208 | 20240105 | 151400 | 13162619400 | 22850 | 22900 | 22950 | 22850 | 5195 |
| 209 | 20240105 | 151300 | 13043669900 | 22900 | 22900 | 22950 | 22850 | 7182 |
| 210 | 20240105 | 151200 | 12879200800 | 22900 | 22950 | 22950 | 22900 | 3470 |
| 211 | 20240105 | 151100 | 12799717350 | 22950 | 22950 | 22950 | 22900 | 4874 |
| 212 | 20240105 | 151000 | 12688014550 | 22900 | 22950 | 23000 | 22900 | 4273 |
| 213 | 20240105 | 150900 | 12590018300 | 23000 | 23000 | 23050 | 22950 | 3457 |
| 214 | 20240105 | 150800 | 12510590200 | 23050 | 23000 | 23050 | 23000 | 1431 |
| 215 | 20240105 | 150700 | 12477668350 | 23000 | 23050 | 23050 | 23000 | 928 |
| 216 | 20240105 | 150600 | 12456312200 | 23000 | 23050 | 23050 | 23000 | 1087 |
| 217 | 20240105 | 150500 | 12431296050 | 23050 | 23050 | 23050 | 23000 | 831 |
| 218 | 20240105 | 150400 | 12412171900 | 23050 | 23050 | 23050 | 23000 | 615 |
| 219 | 20240105 | 150300 | 12398008950 | 23050 | 23050 | 23050 | 23000 | 512 |
| 220 | 20240105 | 150200 | 12386219250 | 23050 | 23000 | 23050 | 23000 | 670 |
| 221 | 20240105 | 150100 | 12370799750 | 23050 | 23000 | 23050 | 23000 | 299 |
| 222 | 20240105 | 150000 | 12363913450 | 23000 | 23050 | 23050 | 23000 | 1408 |
| 223 | 20240105 | 145900 | 12331494250 | 23050 | 23050 | 23050 | 23000 | 1445 |
| 224 | 20240105 | 145800 | 12298201750 | 23050 | 23050 | 23050 | 23000 | 1808 |
| 225 | 20240105 | 145700 | 12256570950 | 23000 | 23000 | 23050 | 23000 | 821 |
| 226 | 20240105 | 145600 | 12237662400 | 23050 | 23050 | 23050 | 23000 | 2810 |
| 227 | 20240105 | 145500 | 12172909300 | 23050 | 23050 | 23050 | 23000 | 745 |
| 228 | 20240105 | 145400 | 12155751650 | 23050 | 23050 | 23050 | 23000 | 1035 |
| 229 | 20240105 | 145300 | 12131905150 | 23050 | 23050 | 23050 | 23000 | 812 |
| 230 | 20240105 | 145200 | 12113215750 | 23050 | 23050 | 23050 | 23000 | 1624 |
| 231 | 20240105 | 145100 | 12075789700 | 23000 | 23000 | 23050 | 23000 | 501 |
| 232 | 20240105 | 145000 | 12064256450 | 23050 | 23050 | 23050 | 22950 | 1049 |
| 233 | 20240105 | 144900 | 12040124000 | 23050 | 23000 | 23050 | 22950 | 566 |
| 234 | 20240105 | 144800 | 12027089450 | 23000 | 23000 | 23050 | 22950 | 4081 |
| 235 | 20240105 | 144700 | 11933219850 | 22950 | 23000 | 23000 | 22950 | 619 |
| 236 | 20240105 | 144600 | 11918996850 | 23000 | 23000 | 23000 | 22950 | 1485 |
| 237 | 20240105 | 144500 | 11884866850 | 22950 | 23000 | 23000 | 22950 | 1013 |
| 238 | 20240105 | 144400 | 11861582100 | 22950 | 23000 | 23000 | 22950 | 1156 |
| 239 | 20240105 | 144300 | 11834997850 | 23000 | 23000 | 23000 | 22950 | 754 |
| 240 | 20240105 | 144200 | 11817669550 | 22950 | 22950 | 23000 | 22900 | 978 |
| 241 | 20240105 | 144100 | 11795234050 | 22950 | 22950 | 23000 | 22900 | 1070 |
| 242 | 20240105 | 144000 | 11770654100 | 22950 | 22950 | 23000 | 22900 | 1650 |
| 243 | 20240105 | 143900 | 11732725450 | 22950 | 22950 | 23000 | 22900 | 1143 |
| 244 | 20240105 | 143800 | 11706492950 | 22950 | 22950 | 23000 | 22900 | 2375 |
| 245 | 20240105 | 143700 | 11651991750 | 23000 | 22950 | 23000 | 22950 | 1991 |
| 246 | 20240105 | 143600 | 11606218200 | 22950 | 22950 | 23000 | 22900 | 1651 |
| 247 | 20240105 | 143500 | 11568304250 | 23000 | 22950 | 23000 | 22950 | 3790 |
| 248 | 20240105 | 143400 | 11481292850 | 22900 | 22900 | 22950 | 22900 | 671 |
| 249 | 20240105 | 143300 | 11465902100 | 22950 | 22950 | 22950 | 22900 | 2828 |
| 250 | 20240105 | 143200 | 11401051600 | 22950 | 22950 | 22950 | 22900 | 398 |
| 251 | 20240105 | 143100 | 11391925500 | 22950 | 22950 | 22950 | 22900 | 1075 |
| 252 | 20240105 | 143000 | 11367259850 | 22900 | 22900 | 22950 | 22900 | 1028 |
| 253 | 20240105 | 142900 | 11343679450 | 22950 | 22950 | 22950 | 22900 | 3217 |
| 254 | 20240105 | 142800 | 11269950650 | 22950 | 22950 | 22950 | 22900 | 613 |
| 255 | 20240105 | 142700 | 11255894000 | 22950 | 22950 | 22950 | 22900 | 1351 |
| 256 | 20240105 | 142600 | 11224915600 | 22950 | 22950 | 22950 | 22900 | 1639 |
| 257 | 20240105 | 142500 | 11187341650 | 22950 | 22900 | 22950 | 22900 | 1438 |
| 258 | 20240105 | 142400 | 11154347000 | 22950 | 22900 | 22950 | 22900 | 503 |
| 259 | 20240105 | 142300 | 11142807800 | 22900 | 22950 | 23000 | 22900 | 1962 |
| 260 | 20240105 | 142200 | 11097781200 | 23000 | 23000 | 23000 | 22950 | 860 |
| 261 | 20240105 | 142100 | 11078014250 | 22950 | 23000 | 23000 | 22950 | 3101 |
| 262 | 20240105 | 142000 | 11006785000 | 23000 | 22950 | 23000 | 22950 | 620 |
| 263 | 20240105 | 141900 | 10992533650 | 22950 | 23000 | 23000 | 22950 | 1340 |
| 264 | 20240105 | 141800 | 10961726450 | 23000 | 23000 | 23000 | 22950 | 1887 |
| 265 | 20240105 | 141700 | 10918334450 | 22950 | 22950 | 23000 | 22950 | 672 |
| 266 | 20240105 | 141600 | 10902887200 | 23000 | 22950 | 23000 | 22950 | 1028 |
| 267 | 20240105 | 141500 | 10879256700 | 22950 | 22950 | 23000 | 22950 | 1687 |
| 268 | 20240105 | 141400 | 10840500150 | 22950 | 23000 | 23000 | 22950 | 1486 |
| 269 | 20240105 | 141300 | 10806339550 | 23000 | 22950 | 23000 | 22950 | 333 |
| 270 | 20240105 | 141200 | 10798686700 | 23000 | 23000 | 23000 | 22950 | 1832 |
| 271 | 20240105 | 141100 | 10756590000 | 23000 | 23000 | 23000 | 22950 | 870 |
| 272 | 20240105 | 141000 | 10736589950 | 23000 | 23050 | 23050 | 22900 | 5278 |
| 273 | 20240105 | 140900 | 10615334500 | 23050 | 23050 | 23050 | 23000 | 666 |
| 274 | 20240105 | 140800 | 10599995300 | 23000 | 23050 | 23050 | 23000 | 1035 |
| 275 | 20240105 | 140700 | 10576144250 | 23050 | 23000 | 23050 | 22950 | 870 |
| 276 | 20240105 | 140600 | 10556134200 | 23000 | 22950 | 23050 | 22900 | 15340 |
| 277 | 20240105 | 140500 | 10203319400 | 22950 | 22900 | 22950 | 22900 | 1100 |
| 278 | 20240105 | 140400 | 10178087900 | 22950 | 22950 | 22950 | 22900 | 1284 |
| 279 | 20240105 | 140300 | 10148624100 | 22950 | 22900 | 22950 | 22900 | 695 |
| 280 | 20240105 | 140200 | 10132684400 | 22950 | 22900 | 22950 | 22900 | 1450 |
| 281 | 20240105 | 140100 | 10099413650 | 22900 | 22950 | 23000 | 22900 | 1164 |
| 282 | 20240105 | 140000 | 10072706900 | 22950 | 23000 | 23000 | 22900 | 1819 |
| 283 | 20240105 | 135900 | 10030971750 | 23000 | 22950 | 23000 | 22900 | 1005 |
| 284 | 20240105 | 135800 | 10007890100 | 23000 | 23000 | 23000 | 22950 | 1377 |
| 285 | 20240105 | 135700 | 9976234000 | 22950 | 23000 | 23000 | 22900 | 1504 |
| 286 | 20240105 | 135600 | 9941687950 | 23000 | 23000 | 23000 | 22900 | 968 |
| 287 | 20240105 | 135500 | 9919467150 | 23000 | 22950 | 23000 | 22900 | 2114 |
| 288 | 20240105 | 135400 | 9870889950 | 23000 | 23000 | 23000 | 22900 | 797 |
| 289 | 20240105 | 135300 | 9852591700 | 23000 | 22950 | 23000 | 22950 | 702 |
| 290 | 20240105 | 135200 | 9836467000 | 22950 | 23000 | 23000 | 22900 | 1938 |
| 291 | 20240105 | 135100 | 9792015450 | 22950 | 22950 | 23000 | 22900 | 2216 |
| 292 | 20240105 | 135000 | 9741159500 | 22900 | 22950 | 22950 | 22900 | 715 |
| 293 | 20240105 | 134900 | 9724762600 | 22900 | 22950 | 22950 | 22900 | 2336 |
| 294 | 20240105 | 134800 | 9671194100 | 22900 | 22900 | 22950 | 22900 | 400 |
| 295 | 20240105 | 134700 | 9662019050 | 22900 | 22900 | 22950 | 22900 | 1476 |
| 296 | 20240105 | 134600 | 9628160300 | 22950 | 22950 | 22950 | 22900 | 364 |
| 297 | 20240105 | 134500 | 9619815450 | 22950 | 22900 | 22950 | 22900 | 1268 |
| 298 | 20240105 | 134400 | 9590735750 | 22900 | 23000 | 23000 | 22900 | 2674 |
| 299 | 20240105 | 134300 | 9529475000 | 22950 | 23000 | 23000 | 22950 | 1872 |
| 300 | 20240105 | 134200 | 9486462450 | 22950 | 22950 | 23000 | 22950 | 940 |
| 301 | 20240105 | 134100 | 9464882900 | 23000 | 22950 | 23000 | 22950 | 1121 |
| 302 | 20240105 | 134000 | 9439103550 | 23000 | 22950 | 23000 | 22950 | 602 |
| 303 | 20240105 | 133900 | 9425274150 | 23000 | 22950 | 23000 | 22900 | 2445 |
| 304 | 20240105 | 133800 | 9369158150 | 22950 | 22950 | 23000 | 22900 | 3315 |
| 305 | 20240105 | 133700 | 9293063150 | 23000 | 22950 | 23000 | 22950 | 850 |
| 306 | 20240105 | 133600 | 9273523150 | 23000 | 23000 | 23000 | 22950 | 1362 |
| 307 | 20240105 | 133500 | 9242215300 | 23000 | 23000 | 23000 | 22950 | 1935 |
| 308 | 20240105 | 133400 | 9197794700 | 22950 | 23000 | 23000 | 22950 | 3274 |
| 309 | 20240105 | 133300 | 9122603500 | 23000 | 22950 | 23000 | 22950 | 457 |
| 310 | 20240105 | 133200 | 9112106500 | 23000 | 23000 | 23000 | 22950 | 2748 |
| 311 | 20240105 | 133100 | 9048983500 | 23000 | 22950 | 23000 | 22950 | 619 |
| 312 | 20240105 | 133000 | 9034769200 | 23000 | 23000 | 23000 | 22950 | 1263 |
| 313 | 20240105 | 132900 | 9005728850 | 23000 | 22950 | 23000 | 22950 | 462 |
| 314 | 20240105 | 132800 | 8995117700 | 22950 | 23000 | 23000 | 22950 | 1175 |
| 315 | 20240105 | 132700 | 8968105350 | 23000 | 23000 | 23000 | 22950 | 867 |
| 316 | 20240105 | 132600 | 8948169750 | 23000 | 22950 | 23000 | 22950 | 640 |
| 317 | 20240105 | 132500 | 8933454050 | 22950 | 23000 | 23000 | 22950 | 2335 |
| 318 | 20240105 | 132400 | 8879854350 | 22950 | 23000 | 23000 | 22950 | 1333 |
| 319 | 20240105 | 132300 | 8849206000 | 22950 | 23000 | 23000 | 22950 | 1054 |
| 320 | 20240105 | 132200 | 8824995400 | 23000 | 23000 | 23000 | 22950 | 1059 |
| 321 | 20240105 | 132100 | 8800654450 | 22950 | 22950 | 23000 | 22950 | 407 |
| 322 | 20240105 | 132000 | 8791297650 | 23000 | 23000 | 23000 | 22950 | 1184 |
| 323 | 20240105 | 131900 | 8764075300 | 23000 | 23000 | 23000 | 22950 | 750 |
| 324 | 20240105 | 131800 | 8746830750 | 23000 | 23000 | 23050 | 22950 | 6123 |
| 325 | 20240105 | 131700 | 8605999650 | 23000 | 23050 | 23050 | 23000 | 1219 |
| 326 | 20240105 | 131600 | 8577927800 | 23050 | 23000 | 23050 | 23000 | 1534 |
| 327 | 20240105 | 131500 | 8542598700 | 23050 | 23050 | 23050 | 23000 | 1561 |
| 328 | 20240105 | 131400 | 8506647600 | 23050 | 23000 | 23050 | 23000 | 448 |
| 329 | 20240105 | 131300 | 8496335300 | 23000 | 23050 | 23050 | 23000 | 2076 |
| 330 | 20240105 | 131200 | 8448509100 | 23000 | 23000 | 23050 | 23000 | 786 |
| 331 | 20240105 | 131100 | 8430401850 | 23000 | 23000 | 23050 | 23000 | 1170 |
| 332 | 20240105 | 131000 | 8403451900 | 23000 | 23050 | 23050 | 23000 | 917 |
| 333 | 20240105 | 130900 | 8382341150 | 23000 | 23000 | 23050 | 23000 | 1771 |
| 334 | 20240105 | 130800 | 8341556100 | 23050 | 23050 | 23050 | 23000 | 497 |
| 335 | 20240105 | 130700 | 8330103800 | 23000 | 23000 | 23050 | 23000 | 1078 |
| 336 | 20240105 | 130600 | 8305273400 | 23000 | 23050 | 23050 | 23000 | 543 |
| 337 | 20240105 | 130500 | 8292770600 | 23050 | 23100 | 23100 | 23050 | 1181 |
| 338 | 20240105 | 130400 | 8265498600 | 23100 | 23050 | 23100 | 23050 | 3615 |
| 339 | 20240105 | 130300 | 8182143550 | 23050 | 23100 | 23100 | 23050 | 1205 |
| 340 | 20240105 | 130200 | 8154332700 | 23100 | 23100 | 23100 | 23050 | 338 |
| 341 | 20240105 | 130100 | 8146529350 | 23100 | 23100 | 23100 | 23050 | 1522 |
| 342 | 20240105 | 130000 | 8111377850 | 23050 | 23100 | 23100 | 23050 | 505 |
| 343 | 20240105 | 125900 | 8099724400 | 23100 | 23100 | 23100 | 23050 | 777 |
| 344 | 20240105 | 125800 | 8081779750 | 23100 | 23050 | 23100 | 23050 | 1800 |
| 345 | 20240105 | 125700 | 8040206400 | 23100 | 23000 | 23100 | 23000 | 3300 |
| 346 | 20240105 | 125600 | 7964083700 | 23000 | 23000 | 23100 | 23000 | 970 |
| 347 | 20240105 | 125500 | 7941723150 | 23000 | 23050 | 23100 | 23000 | 1756 |
| 348 | 20240105 | 125400 | 7901247900 | 23050 | 23050 | 23100 | 23000 | 2869 |
| 349 | 20240105 | 125300 | 7835107700 | 23000 | 23000 | 23050 | 23000 | 744 |
| 350 | 20240105 | 125200 | 7817971050 | 23000 | 23050 | 23050 | 23000 | 796 |
| 351 | 20240105 | 125100 | 7799628500 | 23050 | 23050 | 23050 | 23000 | 436 |
| 352 | 20240105 | 125000 | 7789588050 | 23050 | 23050 | 23050 | 23000 | 1171 |
| 353 | 20240105 | 124900 | 7762603450 | 23050 | 23000 | 23050 | 23000 | 619 |
| 354 | 20240105 | 124800 | 7748344550 | 23050 | 23050 | 23050 | 23000 | 831 |
| 355 | 20240105 | 124700 | 7729193550 | 23050 | 23000 | 23050 | 23000 | 1314 |
| 356 | 20240105 | 124600 | 7698962000 | 23000 | 23000 | 23050 | 23000 | 1488 |
| 357 | 20240105 | 124500 | 7664674700 | 23050 | 23050 | 23050 | 23000 | 783 |
| 358 | 20240105 | 124400 | 7646634950 | 23050 | 23000 | 23050 | 23000 | 899 |
| 359 | 20240105 | 124300 | 7625921200 | 23000 | 23050 | 23100 | 23000 | 356 |
| 360 | 20240105 | 124200 | 7617715450 | 23050 | 23000 | 23100 | 23000 | 1474 |
| 361 | 20240105 | 124100 | 7583739800 | 23050 | 23050 | 23050 | 23000 | 344 |
| 362 | 20240105 | 124000 | 7575815400 | 23050 | 23100 | 23100 | 23000 | 1557 |
| 363 | 20240105 | 123900 | 7539926000 | 23100 | 23100 | 23100 | 23050 | 290 |
| 364 | 20240105 | 123800 | 7533228400 | 23050 | 23050 | 23100 | 23000 | 850 |
| 365 | 20240105 | 123700 | 7513637450 | 23000 | 23000 | 23050 | 23000 | 445 |
| 366 | 20240105 | 123600 | 7503388050 | 23050 | 23000 | 23050 | 23000 | 839 |
| 367 | 20240105 | 123500 | 7484052700 | 23000 | 23050 | 23050 | 23000 | 2211 |
| 368 | 20240105 | 123400 | 7433093250 | 23000 | 23000 | 23050 | 23000 | 430 |
| 369 | 20240105 | 123300 | 7423188150 | 23050 | 23050 | 23050 | 23000 | 1127 |
| 370 | 20240105 | 123200 | 7397218600 | 23000 | 23050 | 23050 | 23000 | 502 |
| 371 | 20240105 | 123100 | 7385656150 | 23050 | 23050 | 23100 | 23000 | 2327 |
| 372 | 20240105 | 123000 | 7332025250 | 23100 | 23050 | 23100 | 23050 | 307 |
| 373 | 20240105 | 122900 | 7324939350 | 23050 | 23100 | 23100 | 23050 | 773 |
| 374 | 20240105 | 122800 | 7307091750 | 23050 | 23100 | 23100 | 23050 | 358 |
| 375 | 20240105 | 122700 | 7298823500 | 23050 | 23000 | 23100 | 23000 | 844 |
| 376 | 20240105 | 122600 | 7279351200 | 23000 | 23050 | 23050 | 23000 | 343 |
| 377 | 20240105 | 122500 | 7271449650 | 23050 | 23050 | 23050 | 23000 | 926 |
| 378 | 20240105 | 122400 | 7250108150 | 23050 | 23050 | 23100 | 23000 | 752 |
| 379 | 20240105 | 122300 | 7232778000 | 23100 | 23100 | 23100 | 23050 | 1423 |
| 380 | 20240105 | 122200 | 7199912700 | 23100 | 23050 | 23100 | 23050 | 415 |
| 381 | 20240105 | 122100 | 7190332200 | 23050 | 23050 | 23100 | 23050 | 667 |
| 382 | 20240105 | 122000 | 7174932350 | 23050 | 23100 | 23100 | 23050 | 794 |
| 383 | 20240105 | 121900 | 7156603500 | 23050 | 23050 | 23100 | 23000 | 1148 |
| 384 | 20240105 | 121800 | 7130145950 | 23000 | 23000 | 23050 | 23000 | 177 |
| 385 | 20240105 | 121700 | 7126070100 | 23000 | 23000 | 23050 | 23000 | 919 |
| 386 | 20240105 | 121600 | 7104897950 | 23000 | 23050 | 23050 | 23000 | 1078 |
| 387 | 20240105 | 121500 | 7080053900 | 23050 | 23050 | 23050 | 23000 | 949 |
| 388 | 20240105 | 121400 | 7058187050 | 23050 | 23050 | 23100 | 23000 | 1678 |
| 389 | 20240105 | 121300 | 7019485900 | 23050 | 23050 | 23100 | 23000 | 1008 |
| 390 | 20240105 | 121200 | 6996258850 | 23050 | 23050 | 23100 | 23000 | 1237 |
| 391 | 20240105 | 121100 | 6967742000 | 23050 | 23000 | 23050 | 23000 | 456 |
| 392 | 20240105 | 121000 | 6957241950 | 23050 | 23050 | 23100 | 23000 | 1997 |
| 393 | 20240105 | 120900 | 6911254500 | 23000 | 23050 | 23100 | 23000 | 799 |
| 394 | 20240105 | 120800 | 6892846950 | 23050 | 23050 | 23050 | 23000 | 1633 |
| 395 | 20240105 | 120700 | 6855212400 | 23050 | 23000 | 23050 | 23000 | 3264 |
| 396 | 20240105 | 120600 | 6779978600 | 23000 | 23050 | 23050 | 23000 | 1538 |
| 397 | 20240105 | 120500 | 6744571450 | 23050 | 23050 | 23050 | 23000 | 4018 |
| 398 | 20240105 | 120400 | 6651963650 | 23050 | 23000 | 23050 | 23000 | 1270 |
| 399 | 20240105 | 120300 | 6622698350 | 23000 | 23000 | 23050 | 23000 | 234 |
| 400 | 20240105 | 120200 | 6617308550 | 23050 | 23000 | 23050 | 22950 | 626 |
| 401 | 20240105 | 120100 | 6602907300 | 23000 | 22950 | 23000 | 22950 | 917 |
| 402 | 20240105 | 120000 | 6581822050 | 23000 | 23000 | 23000 | 22950 | 1277 |
| 403 | 20240105 | 115900 | 6552457100 | 22950 | 23000 | 23000 | 22950 | 273 |
| 404 | 20240105 | 115800 | 6546188000 | 22950 | 23000 | 23000 | 22950 | 821 |
| 405 | 20240105 | 115700 | 6527316450 | 23000 | 23000 | 23000 | 22950 | 5011 |
| 406 | 20240105 | 115600 | 6412246000 | 23050 | 23050 | 23050 | 23000 | 1299 |
| 407 | 20240105 | 115500 | 6382327200 | 23050 | 23050 | 23050 | 23000 | 885 |
| 408 | 20240105 | 115400 | 6361935400 | 23050 | 23050 | 23050 | 23000 | 487 |
| 409 | 20240105 | 115300 | 6350716850 | 23050 | 23050 | 23050 | 23000 | 2541 |
| 410 | 20240105 | 115200 | 6292226650 | 23000 | 23000 | 23050 | 23000 | 1005 |
| 411 | 20240105 | 115100 | 6269092400 | 23000 | 23000 | 23050 | 23000 | 692 |
| 412 | 20240105 | 115000 | 6253149800 | 23000 | 23050 | 23050 | 23000 | 786 |
| 413 | 20240105 | 114900 | 6235049550 | 23050 | 23050 | 23050 | 23000 | 1449 |
| 414 | 20240105 | 114800 | 6201653200 | 23050 | 23000 | 23050 | 23000 | 344 |
| 415 | 20240105 | 114700 | 6193734150 | 23050 | 23050 | 23050 | 23000 | 790 |
| 416 | 20240105 | 114600 | 6175533350 | 23000 | 23050 | 23050 | 23000 | 759 |
| 417 | 20240105 | 114500 | 6158045300 | 23000 | 23000 | 23050 | 22950 | 2465 |
| 418 | 20240105 | 114400 | 6101315900 | 22950 | 23000 | 23000 | 22950 | 310 |
| 419 | 20240105 | 114300 | 6094194800 | 22950 | 23000 | 23000 | 22950 | 1079 |
| 420 | 20240105 | 114200 | 6069384000 | 22950 | 22950 | 23000 | 22950 | 323 |
| 421 | 20240105 | 114100 | 6061962450 | 23000 | 23000 | 23000 | 22950 | 1206 |
| 422 | 20240105 | 114000 | 6034234800 | 22950 | 23000 | 23000 | 22950 | 311 |
| 423 | 20240105 | 113900 | 6027088300 | 23000 | 22950 | 23000 | 22950 | 1349 |
| 424 | 20240105 | 113800 | 5996076200 | 22950 | 23000 | 23000 | 22950 | 1307 |
| 425 | 20240105 | 113700 | 5966068450 | 23000 | 23000 | 23000 | 22950 | 1993 |
| 426 | 20240105 | 113600 | 5920276500 | 22950 | 23000 | 23000 | 22950 | 549 |
| 427 | 20240105 | 113500 | 5907650100 | 23000 | 22950 | 23000 | 22950 | 1083 |
| 428 | 20240105 | 113400 | 5882748650 | 22950 | 23000 | 23000 | 22950 | 1109 |
| 429 | 20240105 | 113300 | 5857247400 | 23000 | 22950 | 23000 | 22950 | 767 |
| 430 | 20240105 | 113200 | 5839629000 | 23000 | 22950 | 23000 | 22950 | 949 |
| 431 | 20240105 | 113100 | 5817815800 | 23000 | 23000 | 23000 | 22950 | 665 |
| 432 | 20240105 | 113000 | 5802528900 | 22950 | 23000 | 23000 | 22950 | 1129 |
| 433 | 20240105 | 112900 | 5776568700 | 23000 | 23000 | 23000 | 22950 | 438 |
| 434 | 20240105 | 112800 | 5766499900 | 22950 | 23000 | 23000 | 22950 | 1557 |
| 435 | 20240105 | 112700 | 5730727700 | 23000 | 23000 | 23000 | 22950 | 630 |
| 436 | 20240105 | 112600 | 5716240500 | 22950 | 22950 | 23000 | 22950 | 1707 |
| 437 | 20240105 | 112500 | 5677015000 | 23000 | 23000 | 23000 | 22950 | 322 |
| 438 | 20240105 | 112400 | 5669612750 | 23000 | 22950 | 23000 | 22950 | 1246 |
| 439 | 20240105 | 112300 | 5640963850 | 23000 | 23000 | 23000 | 22950 | 331 |
| 440 | 20240105 | 112200 | 5633355400 | 22950 | 22950 | 23000 | 22950 | 1491 |
| 441 | 20240105 | 112100 | 5599084750 | 22950 | 23000 | 23050 | 22950 | 11232 |
| 442 | 20240105 | 112000 | 5340734650 | 23050 | 23000 | 23050 | 23000 | 1241 |
| 443 | 20240105 | 111900 | 5312144400 | 23000 | 23000 | 23050 | 23000 | 616 |
| 444 | 20240105 | 111800 | 5297968500 | 23000 | 23050 | 23050 | 23000 | 1497 |
| 445 | 20240105 | 111700 | 5263485050 | 23050 | 23000 | 23050 | 23000 | 617 |
| 446 | 20240105 | 111600 | 5249278500 | 23050 | 23050 | 23050 | 23000 | 940 |
| 447 | 20240105 | 111500 | 5227618200 | 23050 | 23050 | 23050 | 23000 | 699 |
| 448 | 20240105 | 111400 | 5211525250 | 23050 | 23050 | 23050 | 23000 | 1257 |
| 449 | 20240105 | 111300 | 5182555700 | 23050 | 23050 | 23050 | 23000 | 1013 |
| 450 | 20240105 | 111200 | 5159214500 | 23050 | 23050 | 23050 | 23000 | 447 |
| 451 | 20240105 | 111100 | 5148921100 | 23050 | 23050 | 23050 | 23000 | 1343 |
| 452 | 20240105 | 111000 | 5117973750 | 23000 | 23000 | 23050 | 23000 | 524 |
| 453 | 20240105 | 110900 | 5105915900 | 23050 | 23000 | 23050 | 23000 | 963 |
| 454 | 20240105 | 110800 | 5083719650 | 23000 | 23000 | 23050 | 23000 | 942 |
| 455 | 20240105 | 110700 | 5062040250 | 23000 | 23000 | 23050 | 23000 | 1033 |
| 456 | 20240105 | 110600 | 5038234450 | 23050 | 23050 | 23050 | 23000 | 571 |
| 457 | 20240105 | 110500 | 5025087150 | 23000 | 23000 | 23050 | 23000 | 1131 |
| 458 | 20240105 | 110400 | 4999024250 | 23000 | 23000 | 23050 | 23000 | 339 |
| 459 | 20240105 | 110300 | 4991220150 | 23050 | 23050 | 23050 | 23000 | 1285 |
| 460 | 20240105 | 110200 | 4961613400 | 23050 | 23050 | 23050 | 23000 | 936 |
| 461 | 20240105 | 110100 | 4940046950 | 23050 | 23050 | 23050 | 23000 | 748 |
| 462 | 20240105 | 110000 | 4922813600 | 23000 | 23000 | 23050 | 23000 | 422 |
| 463 | 20240105 | 105900 | 4913103050 | 23050 | 23050 | 23050 | 23000 | 1375 |
| 464 | 20240105 | 105800 | 4881423550 | 23050 | 23000 | 23050 | 23000 | 5701 |
| 465 | 20240105 | 105700 | 4750269150 | 23050 | 23050 | 23050 | 23000 | 780 |
| 466 | 20240105 | 105600 | 4732299200 | 23050 | 23000 | 23050 | 23000 | 655 |
| 467 | 20240105 | 105500 | 4717204850 | 23050 | 23000 | 23050 | 23000 | 1160 |
| 468 | 20240105 | 105400 | 4690478350 | 23050 | 23050 | 23050 | 23000 | 2476 |
| 469 | 20240105 | 105300 | 4633496500 | 23050 | 23000 | 23050 | 23000 | 1030 |
| 470 | 20240105 | 105200 | 4609766650 | 23000 | 23050 | 23050 | 23000 | 1096 |
| 471 | 20240105 | 105100 | 4584511150 | 23050 | 23000 | 23100 | 23000 | 3978 |
| 472 | 20240105 | 105000 | 4492864650 | 23050 | 23000 | 23050 | 23000 | 2483 |
| 473 | 20240105 | 104900 | 4435644100 | 23000 | 23100 | 23100 | 23000 | 786 |
| 474 | 20240105 | 104800 | 4417520550 | 23100 | 23050 | 23100 | 23050 | 2080 |
| 475 | 20240105 | 104700 | 4369520500 | 23100 | 23050 | 23100 | 23050 | 670 |
| 476 | 20240105 | 104600 | 4354050200 | 23050 | 23100 | 23100 | 23050 | 1032 |
| 477 | 20240105 | 104500 | 4330230550 | 23050 | 23050 | 23100 | 23050 | 641 |
| 478 | 20240105 | 104400 | 4315448000 | 23100 | 23100 | 23100 | 23050 | 1174 |
| 479 | 20240105 | 104300 | 4288332150 | 23100 | 23100 | 23100 | 23050 | 843 |
| 480 | 20240105 | 104200 | 4268879300 | 23050 | 23050 | 23100 | 23050 | 803 |
| 481 | 20240105 | 104100 | 4250339850 | 23100 | 23050 | 23100 | 23050 | 371 |
| 482 | 20240105 | 104000 | 4241774650 | 23050 | 23100 | 23100 | 23050 | 1302 |
| 483 | 20240105 | 103900 | 4211714150 | 23050 | 23100 | 23100 | 23050 | 880 |
| 484 | 20240105 | 103800 | 4191391650 | 23050 | 23100 | 23100 | 23050 | 764 |
| 485 | 20240105 | 103700 | 4173749050 | 23100 | 23050 | 23100 | 23050 | 580 |
| 486 | 20240105 | 103600 | 4160363050 | 23100 | 23100 | 23100 | 23050 | 4917 |
| 487 | 20240105 | 103500 | 4046966900 | 23050 | 23050 | 23100 | 23050 | 534 |
| 488 | 20240105 | 103400 | 4034638100 | 23100 | 23100 | 23100 | 23050 | 1487 |
| 489 | 20240105 | 103300 | 4000313650 | 23100 | 23100 | 23100 | 23050 | 1573 |
| 490 | 20240105 | 103200 | 3964000250 | 23100 | 23050 | 23100 | 23050 | 825 |
| 491 | 20240105 | 103100 | 3944958400 | 23050 | 23050 | 23100 | 23050 | 865 |
| 492 | 20240105 | 103000 | 3924988550 | 23050 | 23100 | 23100 | 23050 | 701 |
| 493 | 20240105 | 102900 | 3908816700 | 23100 | 23050 | 23100 | 23050 | 1059 |
| 494 | 20240105 | 102800 | 3884364000 | 23100 | 23050 | 23100 | 23050 | 1273 |
| 495 | 20240105 | 102700 | 3854972500 | 23050 | 23100 | 23100 | 23050 | 1254 |
| 496 | 20240105 | 102600 | 3826032550 | 23100 | 23100 | 23100 | 23050 | 399 |
| 497 | 20240105 | 102500 | 3816828750 | 23050 | 23050 | 23100 | 23050 | 1707 |
| 498 | 20240105 | 102400 | 3777426800 | 23050 | 23100 | 23100 | 23050 | 1129 |
| 499 | 20240105 | 102300 | 3751377350 | 23100 | 23150 | 23150 | 23050 | 953 |
| 500 | 20240105 | 102200 | 3729367950 | 23100 | 23150 | 23150 | 23100 | 770 |
| 501 | 20240105 | 102100 | 3711573600 | 23100 | 23150 | 23150 | 23100 | 2157 |
| 502 | 20240105 | 102000 | 3661661000 | 23100 | 23100 | 23150 | 23100 | 3326 |
| 503 | 20240105 | 101900 | 3584796600 | 23100 | 23100 | 23150 | 23100 | 931 |
| 504 | 20240105 | 101800 | 3563256950 | 23150 | 23100 | 23150 | 23100 | 478 |
| 505 | 20240105 | 101700 | 3552195400 | 23100 | 23050 | 23150 | 23050 | 5959 |
| 506 | 20240105 | 101600 | 3414536450 | 23100 | 23100 | 23100 | 23050 | 1297 |
| 507 | 20240105 | 101500 | 3384582050 | 23100 | 23100 | 23100 | 23050 | 6156 |
| 508 | 20240105 | 101400 | 3242394550 | 23100 | 23050 | 23100 | 23050 | 3230 |
| 509 | 20240105 | 101300 | 3167796600 | 23100 | 23050 | 23100 | 23050 | 2546 |
| 510 | 20240105 | 101200 | 3109049250 | 23050 | 23050 | 23100 | 23050 | 2036 |
| 511 | 20240105 | 101100 | 3062085650 | 23100 | 23050 | 23100 | 23050 | 456 |
| 512 | 20240105 | 101000 | 3051563900 | 23050 | 23050 | 23100 | 23050 | 1630 |
| 513 | 20240105 | 100900 | 3013925250 | 23050 | 23100 | 23100 | 23050 | 732 |
| 514 | 20240105 | 100800 | 2997039950 | 23050 | 23050 | 23100 | 23000 | 2367 |
| 515 | 20240105 | 100700 | 2942480550 | 23050 | 23050 | 23100 | 23000 | 2593 |
| 516 | 20240105 | 100600 | 2882724550 | 23100 | 23000 | 23100 | 23000 | 4625 |
| 517 | 20240105 | 100500 | 2776077700 | 23000 | 23000 | 23050 | 23000 | 2490 |
| 518 | 20240105 | 100400 | 2718721200 | 23000 | 23000 | 23050 | 23000 | 1646 |
| 519 | 20240105 | 100300 | 2680784300 | 23000 | 23050 | 23050 | 23000 | 1736 |
| 520 | 20240105 | 100200 | 2640784500 | 23050 | 23050 | 23050 | 23000 | 1544 |
| 521 | 20240105 | 100100 | 2605203250 | 23000 | 23000 | 23050 | 23000 | 2949 |
| 522 | 20240105 | 100000 | 2537303950 | 23050 | 23000 | 23050 | 22950 | 2349 |
| 523 | 20240105 | 095900 | 2483277250 | 22950 | 22950 | 23000 | 22950 | 2450 |
| 524 | 20240105 | 095800 | 2426941900 | 22950 | 22950 | 23000 | 22950 | 1151 |
| 525 | 20240105 | 095700 | 2400483700 | 22950 | 23000 | 23000 | 22900 | 6171 |
| 526 | 20240105 | 095600 | 2258872150 | 22950 | 22950 | 22950 | 22950 | 558 |
| 527 | 20240105 | 095500 | 2246066050 | 22950 | 22950 | 23000 | 22950 | 946 |
| 528 | 20240105 | 095400 | 2224353550 | 22950 | 22950 | 23000 | 22950 | 891 |
| 529 | 20240105 | 095300 | 2203900650 | 22950 | 23000 | 23050 | 22950 | 2061 |
| 530 | 20240105 | 095200 | 2156499800 | 23000 | 23000 | 23050 | 22950 | 3309 |
| 531 | 20240105 | 095100 | 2080380350 | 22950 | 22950 | 23000 | 22950 | 809 |
| 532 | 20240105 | 095000 | 2061807750 | 22950 | 22950 | 23000 | 22950 | 389 |
| 533 | 20240105 | 094900 | 2052875700 | 22950 | 23050 | 23050 | 22950 | 7250 |
| 534 | 20240105 | 094800 | 1886125950 | 23050 | 23000 | 23050 | 23000 | 415 |
| 535 | 20240105 | 094700 | 1876579850 | 23000 | 23050 | 23050 | 23000 | 726 |
| 536 | 20240105 | 094600 | 1859855850 | 23000 | 23000 | 23050 | 23000 | 305 |
| 537 | 20240105 | 094500 | 1852840800 | 23000 | 23000 | 23050 | 23000 | 357 |
| 538 | 20240105 | 094400 | 1844627200 | 23000 | 23000 | 23050 | 23000 | 97 |
| 539 | 20240105 | 094300 | 1842394650 | 23000 | 23050 | 23050 | 23000 | 4672 |
| 540 | 20240105 | 094200 | 1734929850 | 23000 | 23000 | 23050 | 23000 | 119 |
| 541 | 20240105 | 094100 | 1732191700 | 23050 | 23000 | 23050 | 23000 | 313 |
| 542 | 20240105 | 094000 | 1724992650 | 23000 | 23000 | 23050 | 23000 | 239 |
| 543 | 20240105 | 093900 | 1719493550 | 23000 | 23000 | 23050 | 23000 | 286 |
| 544 | 20240105 | 093800 | 1712908550 | 23000 | 23000 | 23050 | 23000 | 468 |
| 545 | 20240105 | 093700 | 1702135500 | 23000 | 23000 | 23050 | 23000 | 271 |
| 546 | 20240105 | 093600 | 1695892700 | 23050 | 22950 | 23050 | 22950 | 6020 |
| 547 | 20240105 | 093500 | 1557490000 | 22950 | 22950 | 23000 | 22950 | 471 |
| 548 | 20240105 | 093400 | 1546662700 | 22950 | 22950 | 23000 | 22950 | 274 |
| 549 | 20240105 | 093300 | 1540373000 | 23000 | 22950 | 23000 | 22950 | 361 |
| 550 | 20240105 | 093200 | 1532082150 | 23000 | 22950 | 23000 | 22950 | 167 |
| 551 | 20240105 | 093100 | 1528248850 | 23000 | 22950 | 23000 | 22950 | 658 |
| 552 | 20240105 | 093000 | 1513136050 | 22950 | 22950 | 23000 | 22950 | 546 |
| 553 | 20240105 | 092900 | 1500601250 | 23000 | 23000 | 23000 | 22950 | 1193 |
| 554 | 20240105 | 092800 | 1473164100 | 22950 | 22950 | 23000 | 22950 | 2640 |
| 555 | 20240105 | 092700 | 1412475200 | 22950 | 22900 | 22950 | 22900 | 1630 |
| 556 | 20240105 | 092600 | 1375094000 | 22900 | 22900 | 22950 | 22900 | 214 |
| 557 | 20240105 | 092500 | 1370193050 | 22900 | 22900 | 22900 | 22900 | 171 |
| 558 | 20240105 | 092400 | 1366277150 | 22900 | 22850 | 22950 | 22850 | 779 |
| 559 | 20240105 | 092300 | 1348433650 | 22900 | 22850 | 22900 | 22850 | 383 |
| 560 | 20240105 | 092200 | 1339673100 | 22850 | 22850 | 22900 | 22850 | 258 |
| 561 | 20240105 | 092100 | 1333777600 | 22900 | 22900 | 22900 | 22850 | 958 |
| 562 | 20240105 | 092000 | 1311847350 | 22900 | 22800 | 23000 | 22800 | 4331 |
| 563 | 20240105 | 091900 | 1212584000 | 22800 | 22800 | 22800 | 22800 | 468 |
| 564 | 20240105 | 091800 | 1201913600 | 22800 | 22850 | 22850 | 22800 | 1440 |
| 565 | 20240105 | 091700 | 1169042200 | 22850 | 22900 | 22900 | 22800 | 3035 |
| 566 | 20240105 | 091600 | 1099693450 | 22900 | 22850 | 22950 | 22850 | 583 |
| 567 | 20240105 | 091500 | 1086343050 | 22850 | 22800 | 22950 | 22750 | 10349 |
| 568 | 20240105 | 091400 | 849867150 | 22800 | 22750 | 22800 | 22750 | 941 |
| 569 | 20240105 | 091300 | 828422950 | 22800 | 22800 | 22800 | 22750 | 1802 |
| 570 | 20240105 | 091200 | 787359750 | 22750 | 22850 | 22850 | 22750 | 3280 |
| 571 | 20240105 | 091100 | 712583400 | 22850 | 22850 | 22850 | 22800 | 807 |
| 572 | 20240105 | 091000 | 694164300 | 22850 | 22800 | 22850 | 22800 | 642 |
| 573 | 20240105 | 090900 | 679514250 | 22800 | 22850 | 22850 | 22800 | 222 |
| 574 | 20240105 | 090800 | 674451850 | 22800 | 22850 | 22900 | 22800 | 2799 |
| 575 | 20240105 | 090700 | 610540550 | 22850 | 22850 | 22900 | 22800 | 3647 |
| 576 | 20240105 | 090600 | 527286050 | 22850 | 22900 | 23000 | 22800 | 3946 |
| 577 | 20240105 | 090500 | 436920800 | 22850 | 22900 | 22900 | 22850 | 342 |
| 578 | 20240105 | 090400 | 429101900 | 22900 | 23000 | 23050 | 22900 | 3999 |
| 579 | 20240105 | 090300 | 337395800 | 22950 | 23050 | 23050 | 22950 | 2217 |
| 580 | 20240105 | 090200 | 286383000 | 23050 | 23050 | 23100 | 23050 | 2324 |
| 581 | 20240105 | 090100 | 232809700 | 23000 | 23050 | 23050 | 23000 | 1325 |
| 582 | 20240105 | 090000 | 202327200 | 22950 | 23000 | 23050 | 22950 | 8797 |