32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240115 | 184000 | 39503850900 | 22950 | 22950 | 22950 | 22950 | 36213 |
| 3 | 20240115 | 183900 | 39503850900 | 22950 | 22950 | 22950 | 22950 | 0 |
| 4 | 20240115 | 183800 | 39503850900 | 22950 | 22950 | 22950 | 22950 | 0 |
| 5 | 20240115 | 183700 | 39503850900 | 22950 | 22950 | 22950 | 22950 | 0 |
| 6 | 20240115 | 183600 | 39503850900 | 22950 | 22950 | 22950 | 22950 | 0 |
| 7 | 20240115 | 183500 | 39503850900 | 22950 | 22950 | 22950 | 22950 | 0 |
| 8 | 20240115 | 183400 | 39503850900 | 22950 | 22950 | 22950 | 22950 | 0 |
| 9 | 20240115 | 183300 | 39503850900 | 22950 | 22950 | 22950 | 22950 | 0 |
| 10 | 20240115 | 183200 | 39503850900 | 22950 | 22950 | 22950 | 22950 | 0 |
| 11 | 20240115 | 183100 | 39503850900 | 22950 | 22950 | 22950 | 22950 | 0 |
| 12 | 20240115 | 183000 | 39503850900 | 22950 | 22950 | 22950 | 22950 | 0 |
| 13 | 20240115 | 182900 | 39503850900 | 22950 | 22950 | 22950 | 22950 | 0 |
| 14 | 20240115 | 182800 | 39503850900 | 22950 | 22950 | 22950 | 22950 | 0 |
| 15 | 20240115 | 182700 | 39503850900 | 22950 | 22950 | 22950 | 22950 | 0 |
| 16 | 20240115 | 182600 | 39503850900 | 22950 | 22950 | 22950 | 22950 | 0 |
| 17 | 20240115 | 182500 | 39503850900 | 22950 | 22950 | 22950 | 22950 | 0 |
| 18 | 20240115 | 182400 | 39503850900 | 22950 | 22950 | 22950 | 22950 | 0 |
| 19 | 20240115 | 182300 | 39503850900 | 22950 | 22950 | 22950 | 22950 | 0 |
| 20 | 20240115 | 182200 | 39503850900 | 22950 | 22950 | 22950 | 22950 | 0 |
| 21 | 20240115 | 182100 | 39503850900 | 22950 | 22950 | 22950 | 22950 | 0 |
| 22 | 20240115 | 182000 | 39503850900 | 22950 | 22950 | 22950 | 22950 | 0 |
| 23 | 20240115 | 181900 | 39503850900 | 22950 | 22950 | 22950 | 22950 | 0 |
| 24 | 20240115 | 181800 | 39503850900 | 22950 | 22950 | 22950 | 22950 | 0 |
| 25 | 20240115 | 181700 | 39503850900 | 22950 | 22950 | 22950 | 22950 | 0 |
| 26 | 20240115 | 181600 | 39503850900 | 22950 | 22950 | 22950 | 22950 | 0 |
| 27 | 20240115 | 181500 | 39503850900 | 22950 | 22950 | 22950 | 22950 | 0 |
| 28 | 20240115 | 181400 | 39503850900 | 22950 | 22950 | 22950 | 22950 | 0 |
| 29 | 20240115 | 181300 | 39503850900 | 22950 | 22950 | 22950 | 22950 | 0 |
| 30 | 20240115 | 181200 | 39503850900 | 22950 | 22950 | 22950 | 22950 | 0 |
| 31 | 20240115 | 181100 | 39503850900 | 22950 | 22950 | 22950 | 22950 | 0 |
| 32 | 20240115 | 181000 | 39503850900 | 22950 | 22950 | 22950 | 22950 | 36213 |
| 33 | 20240115 | 180900 | 39503850900 | 22950 | 22950 | 22950 | 22950 | 0 |
| 34 | 20240115 | 180800 | 39503850900 | 22950 | 22950 | 22950 | 22950 | 0 |
| 35 | 20240115 | 180700 | 39503850900 | 22950 | 22950 | 22950 | 22950 | 0 |
| 36 | 20240115 | 180600 | 39503850900 | 22950 | 22950 | 22950 | 22950 | 0 |
| 37 | 20240115 | 180500 | 39503850900 | 22950 | 22950 | 22950 | 22950 | 0 |
| 38 | 20240115 | 180400 | 39503850900 | 22950 | 22950 | 22950 | 22950 | 0 |
| 39 | 20240115 | 180300 | 39503850900 | 22950 | 22950 | 22950 | 22950 | 0 |
| 40 | 20240115 | 180200 | 39503850900 | 22950 | 22950 | 22950 | 22950 | 0 |
| 41 | 20240115 | 180100 | 39503850900 | 22950 | 22950 | 22950 | 22950 | 0 |
| 42 | 20240115 | 180000 | 39503850900 | 22950 | 22950 | 22950 | 22950 | 0 |
| 43 | 20240115 | 175900 | 39503850900 | 22950 | 22950 | 22950 | 22950 | 0 |
| 44 | 20240115 | 175800 | 39503850900 | 22950 | 22950 | 22950 | 22950 | 0 |
| 45 | 20240115 | 175700 | 39503850900 | 22950 | 22950 | 22950 | 22950 | 0 |
| 46 | 20240115 | 175600 | 39503850900 | 22950 | 22950 | 22950 | 22950 | 0 |
| 47 | 20240115 | 175500 | 39503850900 | 22950 | 22950 | 22950 | 22950 | 0 |
| 48 | 20240115 | 175400 | 39503850900 | 22950 | 22950 | 22950 | 22950 | 0 |
| 49 | 20240115 | 175300 | 39503850900 | 22950 | 22950 | 22950 | 22950 | 0 |
| 50 | 20240115 | 175200 | 39503850900 | 22950 | 22950 | 22950 | 22950 | 0 |
| 51 | 20240115 | 175100 | 39503850900 | 22950 | 22950 | 22950 | 22950 | 0 |
| 52 | 20240115 | 175000 | 39503850900 | 22950 | 22950 | 22950 | 22950 | 0 |
| 53 | 20240115 | 174900 | 39503850900 | 22950 | 22950 | 22950 | 22950 | 0 |
| 54 | 20240115 | 174800 | 39503850900 | 22950 | 22950 | 22950 | 22950 | 0 |
| 55 | 20240115 | 174700 | 39503850900 | 22950 | 22950 | 22950 | 22950 | 0 |
| 56 | 20240115 | 174600 | 39503850900 | 22950 | 22950 | 22950 | 22950 | 0 |
| 57 | 20240115 | 174500 | 39503850900 | 22950 | 22950 | 22950 | 22950 | 0 |
| 58 | 20240115 | 174400 | 39503850900 | 22950 | 22950 | 22950 | 22950 | 0 |
| 59 | 20240115 | 174300 | 39503850900 | 22950 | 22950 | 22950 | 22950 | 0 |
| 60 | 20240115 | 174200 | 39503850900 | 22950 | 22950 | 22950 | 22950 | 0 |
| 61 | 20240115 | 174100 | 39503850900 | 22950 | 22950 | 22950 | 22950 | 0 |
| 62 | 20240115 | 174000 | 39503850900 | 22950 | 22950 | 22950 | 22950 | 36213 |
| 63 | 20240115 | 173900 | 39503850900 | 22950 | 22950 | 22950 | 22950 | 0 |
| 64 | 20240115 | 173800 | 39503850900 | 22950 | 22950 | 22950 | 22950 | 0 |
| 65 | 20240115 | 173700 | 39503850900 | 22950 | 22950 | 22950 | 22950 | 0 |
| 66 | 20240115 | 173600 | 39503850900 | 22950 | 22950 | 22950 | 22950 | 0 |
| 67 | 20240115 | 173500 | 39503850900 | 22950 | 22950 | 22950 | 22950 | 0 |
| 68 | 20240115 | 173400 | 39503850900 | 22950 | 22950 | 22950 | 22950 | 0 |
| 69 | 20240115 | 173300 | 39503850900 | 22950 | 22950 | 22950 | 22950 | 0 |
| 70 | 20240115 | 173200 | 39503850900 | 22950 | 22950 | 22950 | 22950 | 0 |
| 71 | 20240115 | 173100 | 39503850900 | 22950 | 22950 | 22950 | 22950 | 0 |
| 72 | 20240115 | 173000 | 39503850900 | 22950 | 22950 | 22950 | 22950 | 0 |
| 73 | 20240115 | 172900 | 39503850900 | 22950 | 22950 | 22950 | 22950 | 0 |
| 74 | 20240115 | 172800 | 39503850900 | 22950 | 22950 | 22950 | 22950 | 0 |
| 75 | 20240115 | 172700 | 39503850900 | 22950 | 22950 | 22950 | 22950 | 0 |
| 76 | 20240115 | 172600 | 39503850900 | 22950 | 22950 | 22950 | 22950 | 0 |
| 77 | 20240115 | 172500 | 39503850900 | 22950 | 22950 | 22950 | 22950 | 0 |
| 78 | 20240115 | 172400 | 39503850900 | 22950 | 22950 | 22950 | 22950 | 0 |
| 79 | 20240115 | 172300 | 39503850900 | 22950 | 22950 | 22950 | 22950 | 0 |
| 80 | 20240115 | 172200 | 39503850900 | 22950 | 22950 | 22950 | 22950 | 0 |
| 81 | 20240115 | 172100 | 39503850900 | 22950 | 22950 | 22950 | 22950 | 0 |
| 82 | 20240115 | 172000 | 39503850900 | 22950 | 22950 | 22950 | 22950 | 0 |
| 83 | 20240115 | 171900 | 39503850900 | 22950 | 22950 | 22950 | 22950 | 0 |
| 84 | 20240115 | 171800 | 39503850900 | 22950 | 22950 | 22950 | 22950 | 0 |
| 85 | 20240115 | 171700 | 39503850900 | 22950 | 22950 | 22950 | 22950 | 0 |
| 86 | 20240115 | 171600 | 39503850900 | 22950 | 22950 | 22950 | 22950 | 0 |
| 87 | 20240115 | 171500 | 39503850900 | 22950 | 22950 | 22950 | 22950 | 0 |
| 88 | 20240115 | 171400 | 39503850900 | 22950 | 22950 | 22950 | 22950 | 0 |
| 89 | 20240115 | 171300 | 39503850900 | 22950 | 22950 | 22950 | 22950 | 0 |
| 90 | 20240115 | 171200 | 39503850900 | 22950 | 22950 | 22950 | 22950 | 0 |
| 91 | 20240115 | 171100 | 39503850900 | 22950 | 22950 | 22950 | 22950 | 0 |
| 92 | 20240115 | 171000 | 39503850900 | 22950 | 22950 | 22950 | 22950 | 36213 |
| 93 | 20240115 | 170900 | 39503850900 | 22950 | 22950 | 22950 | 22950 | 0 |
| 94 | 20240115 | 170800 | 39503850900 | 22950 | 22950 | 22950 | 22950 | 0 |
| 95 | 20240115 | 170700 | 39503850900 | 22950 | 22950 | 22950 | 22950 | 0 |
| 96 | 20240115 | 170600 | 39503850900 | 22950 | 22950 | 22950 | 22950 | 0 |
| 97 | 20240115 | 170500 | 39503850900 | 22950 | 22950 | 22950 | 22950 | 0 |
| 98 | 20240115 | 170400 | 39503850900 | 22950 | 22950 | 22950 | 22950 | 0 |
| 99 | 20240115 | 170300 | 39503850900 | 22950 | 22950 | 22950 | 22950 | 0 |
| 100 | 20240115 | 170200 | 39503850900 | 22950 | 22950 | 22950 | 22950 | 0 |
| 101 | 20240115 | 170100 | 39503850900 | 22950 | 22950 | 22950 | 22950 | 0 |
| 102 | 20240115 | 170000 | 39503850900 | 22950 | 22950 | 22950 | 22950 | 0 |
| 103 | 20240115 | 165900 | 39503850900 | 22950 | 22950 | 22950 | 22950 | 0 |
| 104 | 20240115 | 165800 | 39503850900 | 22950 | 22950 | 22950 | 22950 | 0 |
| 105 | 20240115 | 165700 | 39503850900 | 22950 | 22950 | 22950 | 22950 | 0 |
| 106 | 20240115 | 165600 | 39503850900 | 22950 | 22950 | 22950 | 22950 | 0 |
| 107 | 20240115 | 165500 | 39503850900 | 22950 | 22950 | 22950 | 22950 | 0 |
| 108 | 20240115 | 165400 | 39503850900 | 22950 | 22950 | 22950 | 22950 | 0 |
| 109 | 20240115 | 165300 | 39503850900 | 22950 | 22950 | 22950 | 22950 | 0 |
| 110 | 20240115 | 165200 | 39503850900 | 22950 | 22950 | 22950 | 22950 | 0 |
| 111 | 20240115 | 165100 | 39503850900 | 22950 | 22950 | 22950 | 22950 | 0 |
| 112 | 20240115 | 165000 | 39503850900 | 22950 | 22950 | 22950 | 22950 | 0 |
| 113 | 20240115 | 164900 | 39503850900 | 22950 | 22950 | 22950 | 22950 | 0 |
| 114 | 20240115 | 164800 | 39503850900 | 22950 | 22950 | 22950 | 22950 | 0 |
| 115 | 20240115 | 164700 | 39503850900 | 22950 | 22950 | 22950 | 22950 | 0 |
| 116 | 20240115 | 164600 | 39503850900 | 22950 | 22950 | 22950 | 22950 | 0 |
| 117 | 20240115 | 164500 | 39503850900 | 22950 | 22950 | 22950 | 22950 | 0 |
| 118 | 20240115 | 164400 | 39503850900 | 22950 | 22950 | 22950 | 22950 | 0 |
| 119 | 20240115 | 164300 | 39503850900 | 22950 | 22950 | 22950 | 22950 | 0 |
| 120 | 20240115 | 164200 | 39503850900 | 22950 | 22950 | 22950 | 22950 | 0 |
| 121 | 20240115 | 164100 | 39503850900 | 22950 | 22950 | 22950 | 22950 | 0 |
| 122 | 20240115 | 164000 | 39503850900 | 22950 | 22950 | 22950 | 22950 | 36213 |
| 123 | 20240115 | 163900 | 39503850900 | 22950 | 22950 | 22950 | 22950 | 0 |
| 124 | 20240115 | 163800 | 39503850900 | 22950 | 22950 | 22950 | 22950 | 0 |
| 125 | 20240115 | 163700 | 39503850900 | 22950 | 22950 | 22950 | 22950 | 0 |
| 126 | 20240115 | 163600 | 39503850900 | 22950 | 22950 | 22950 | 22950 | 0 |
| 127 | 20240115 | 163500 | 39503850900 | 22950 | 22950 | 22950 | 22950 | 0 |
| 128 | 20240115 | 163400 | 39503850900 | 22950 | 22950 | 22950 | 22950 | 0 |
| 129 | 20240115 | 163300 | 39503850900 | 22950 | 22950 | 22950 | 22950 | 0 |
| 130 | 20240115 | 163200 | 39503850900 | 22950 | 22950 | 22950 | 22950 | 0 |
| 131 | 20240115 | 163100 | 39503850900 | 22950 | 22950 | 22950 | 22950 | 0 |
| 132 | 20240115 | 163000 | 39503850900 | 22950 | 22950 | 22950 | 22950 | 0 |
| 133 | 20240115 | 162900 | 39503850900 | 22950 | 22950 | 22950 | 22950 | 0 |
| 134 | 20240115 | 162800 | 39503850900 | 22950 | 22950 | 22950 | 22950 | 0 |
| 135 | 20240115 | 162700 | 39503850900 | 22950 | 22950 | 22950 | 22950 | 0 |
| 136 | 20240115 | 162600 | 39503850900 | 22950 | 22950 | 22950 | 22950 | 0 |
| 137 | 20240115 | 162500 | 39503850900 | 22950 | 22950 | 22950 | 22950 | 0 |
| 138 | 20240115 | 162400 | 39503850900 | 22950 | 22950 | 22950 | 22950 | 0 |
| 139 | 20240115 | 162300 | 39503850900 | 22950 | 22950 | 22950 | 22950 | 0 |
| 140 | 20240115 | 162200 | 39503850900 | 22950 | 22950 | 22950 | 22950 | 0 |
| 141 | 20240115 | 162100 | 39503850900 | 22950 | 22950 | 22950 | 22950 | 0 |
| 142 | 20240115 | 162000 | 39503850900 | 22950 | 22950 | 22950 | 22950 | 0 |
| 143 | 20240115 | 161900 | 39503850900 | 22950 | 22950 | 22950 | 22950 | 0 |
| 144 | 20240115 | 161800 | 39503850900 | 22950 | 22950 | 22950 | 22950 | 0 |
| 145 | 20240115 | 161700 | 39503850900 | 22950 | 22950 | 22950 | 22950 | 0 |
| 146 | 20240115 | 161600 | 39503850900 | 22950 | 22950 | 22950 | 22950 | 0 |
| 147 | 20240115 | 161500 | 39503850900 | 22950 | 22950 | 22950 | 22950 | 0 |
| 148 | 20240115 | 161400 | 39503850900 | 22950 | 22950 | 22950 | 22950 | 0 |
| 149 | 20240115 | 161300 | 39503850900 | 22950 | 22950 | 22950 | 22950 | 0 |
| 150 | 20240115 | 161200 | 39503850900 | 22950 | 22950 | 22950 | 22950 | 0 |
| 151 | 20240115 | 161100 | 39503850900 | 22950 | 22950 | 22950 | 22950 | 0 |
| 152 | 20240115 | 161000 | 39503850900 | 22950 | 22950 | 22950 | 22950 | 36213 |
| 153 | 20240115 | 160900 | 39503850900 | 22950 | 22950 | 22950 | 22950 | 0 |
| 154 | 20240115 | 160800 | 39503850900 | 22950 | 22950 | 22950 | 22950 | 0 |
| 155 | 20240115 | 160700 | 39503850900 | 22950 | 22950 | 22950 | 22950 | 0 |
| 156 | 20240115 | 160600 | 39503850900 | 22950 | 22950 | 22950 | 22950 | 0 |
| 157 | 20240115 | 160500 | 39503850900 | 22950 | 22950 | 22950 | 22950 | 0 |
| 158 | 20240115 | 160400 | 39503850900 | 22950 | 22950 | 22950 | 22950 | 0 |
| 159 | 20240115 | 160300 | 39503850900 | 22950 | 22950 | 22950 | 22950 | 0 |
| 160 | 20240115 | 160200 | 39503850900 | 22950 | 22950 | 22950 | 22950 | 0 |
| 161 | 20240115 | 160100 | 39503850900 | 22950 | 22950 | 22950 | 22950 | 0 |
| 162 | 20240115 | 160000 | 39503850900 | 22950 | 22950 | 22950 | 22950 | 0 |
| 163 | 20240115 | 155900 | 39503850900 | 22950 | 22950 | 22950 | 22950 | 0 |
| 164 | 20240115 | 155800 | 39503850900 | 22950 | 22950 | 22950 | 22950 | 0 |
| 165 | 20240115 | 155700 | 39503850900 | 22950 | 22950 | 22950 | 22950 | 0 |
| 166 | 20240115 | 155600 | 39503850900 | 22950 | 22950 | 22950 | 22950 | 0 |
| 167 | 20240115 | 155500 | 39503850900 | 22950 | 22950 | 22950 | 22950 | 0 |
| 168 | 20240115 | 155400 | 39503850900 | 22950 | 22950 | 22950 | 22950 | 0 |
| 169 | 20240115 | 155300 | 39503850900 | 22950 | 22950 | 22950 | 22950 | 0 |
| 170 | 20240115 | 155200 | 39503850900 | 22950 | 22950 | 22950 | 22950 | 0 |
| 171 | 20240115 | 155100 | 39503850900 | 22950 | 22950 | 22950 | 22950 | 0 |
| 172 | 20240115 | 155000 | 39503850900 | 22950 | 22950 | 22950 | 22950 | 0 |
| 173 | 20240115 | 154900 | 39503850900 | 22950 | 22950 | 22950 | 22950 | 0 |
| 174 | 20240115 | 154800 | 39503850900 | 22950 | 22950 | 22950 | 22950 | 0 |
| 175 | 20240115 | 154700 | 39503850900 | 22950 | 22950 | 22950 | 22950 | 0 |
| 176 | 20240115 | 154600 | 39503850900 | 22950 | 22950 | 22950 | 22950 | 0 |
| 177 | 20240115 | 154500 | 39503850900 | 22950 | 22950 | 22950 | 22950 | 0 |
| 178 | 20240115 | 154400 | 39503850900 | 22950 | 22950 | 22950 | 22950 | 0 |
| 179 | 20240115 | 154300 | 39503850900 | 22950 | 22950 | 22950 | 22950 | 0 |
| 180 | 20240115 | 154200 | 39503850900 | 22950 | 22950 | 22950 | 22950 | 0 |
| 181 | 20240115 | 154100 | 39503850900 | 22950 | 22950 | 22950 | 22950 | 0 |
| 182 | 20240115 | 154000 | 39503850900 | 22950 | 22950 | 22950 | 22950 | 36213 |
| 183 | 20240115 | 153900 | 39503850900 | 22950 | 22950 | 22950 | 22950 | 0 |
| 184 | 20240115 | 153800 | 39503850900 | 22950 | 22950 | 22950 | 22950 | 0 |
| 185 | 20240115 | 153700 | 39503850900 | 22950 | 22950 | 22950 | 22950 | 0 |
| 186 | 20240115 | 153600 | 39503850900 | 22950 | 22950 | 22950 | 22950 | 0 |
| 187 | 20240115 | 153500 | 39503850900 | 22950 | 22950 | 22950 | 22950 | 0 |
| 188 | 20240115 | 153400 | 39503850900 | 22950 | 22950 | 22950 | 22950 | 0 |
| 189 | 20240115 | 153300 | 39503850900 | 22950 | 22950 | 22950 | 22950 | 0 |
| 190 | 20240115 | 153200 | 39503850900 | 22950 | 22950 | 22950 | 22950 | 0 |
| 191 | 20240115 | 153100 | 39503850900 | 22950 | 22950 | 22950 | 22950 | 0 |
| 192 | 20240115 | 153000 | 39503850900 | 22950 | 22950 | 22950 | 22950 | 36213 |
| 193 | 20240115 | 152900 | 38672762550 | 22950 | 22950 | 22950 | 22950 | 0 |
| 194 | 20240115 | 152800 | 38672762550 | 22950 | 22950 | 22950 | 22950 | 0 |
| 195 | 20240115 | 152700 | 38672762550 | 22950 | 22950 | 22950 | 22950 | 0 |
| 196 | 20240115 | 152600 | 38672762550 | 22950 | 22950 | 22950 | 22950 | 0 |
| 197 | 20240115 | 152500 | 38672762550 | 22950 | 22950 | 22950 | 22950 | 0 |
| 198 | 20240115 | 152400 | 38672762550 | 22950 | 22950 | 22950 | 22950 | 0 |
| 199 | 20240115 | 152300 | 38672762550 | 22950 | 22950 | 22950 | 22950 | 0 |
| 200 | 20240115 | 152200 | 38672762550 | 22950 | 22950 | 22950 | 22950 | 0 |
| 201 | 20240115 | 152100 | 38672762550 | 22950 | 22950 | 22950 | 22950 | 0 |
| 202 | 20240115 | 152000 | 38672762550 | 22950 | 22950 | 22950 | 22950 | 0 |
| 203 | 20240115 | 151900 | 38672762550 | 22950 | 23000 | 23000 | 22950 | 1058 |
| 204 | 20240115 | 151800 | 38648459350 | 22950 | 23000 | 23000 | 22950 | 1724 |
| 205 | 20240115 | 151700 | 38608842600 | 22950 | 22950 | 23000 | 22950 | 1563 |
| 206 | 20240115 | 151600 | 38572931450 | 22950 | 23000 | 23000 | 22950 | 1768 |
| 207 | 20240115 | 151500 | 38532287800 | 22950 | 23000 | 23000 | 22950 | 2126 |
| 208 | 20240115 | 151400 | 38483442500 | 22950 | 23000 | 23000 | 22900 | 4143 |
| 209 | 20240115 | 151300 | 38388272800 | 23000 | 23000 | 23000 | 22950 | 1195 |
| 210 | 20240115 | 151200 | 38360806800 | 22950 | 23000 | 23000 | 22900 | 1576 |
| 211 | 20240115 | 151100 | 38324586850 | 22950 | 23000 | 23000 | 22900 | 1557 |
| 212 | 20240115 | 151000 | 38288820900 | 23000 | 23000 | 23000 | 22950 | 635 |
| 213 | 20240115 | 150900 | 38274237650 | 23000 | 22950 | 23000 | 22900 | 1599 |
| 214 | 20240115 | 150800 | 38237544050 | 22900 | 22900 | 22950 | 22900 | 1146 |
| 215 | 20240115 | 150700 | 38211269400 | 22950 | 22900 | 23000 | 22900 | 3277 |
| 216 | 20240115 | 150600 | 38136054350 | 22950 | 23000 | 23000 | 22900 | 1099 |
| 217 | 20240115 | 150500 | 38110835850 | 22950 | 22950 | 23000 | 22950 | 907 |
| 218 | 20240115 | 150400 | 38090005650 | 22950 | 22950 | 23000 | 22950 | 862 |
| 219 | 20240115 | 150300 | 38070212350 | 22950 | 22950 | 23000 | 22950 | 253 |
| 220 | 20240115 | 150200 | 38064402500 | 23000 | 22950 | 23000 | 22900 | 2610 |
| 221 | 20240115 | 150100 | 38004493550 | 23000 | 23000 | 23000 | 22950 | 2594 |
| 222 | 20240115 | 150000 | 37944942350 | 22950 | 22950 | 23000 | 22950 | 436 |
| 223 | 20240115 | 145900 | 37934933050 | 23000 | 22950 | 23000 | 22950 | 1012 |
| 224 | 20240115 | 145800 | 37911693650 | 23000 | 22950 | 23000 | 22950 | 1732 |
| 225 | 20240115 | 145700 | 37871925500 | 23000 | 22950 | 23000 | 22950 | 1616 |
| 226 | 20240115 | 145600 | 37834824450 | 22950 | 22950 | 23000 | 22900 | 3665 |
| 227 | 20240115 | 145500 | 37750708100 | 23000 | 22950 | 23000 | 22950 | 1439 |
| 228 | 20240115 | 145400 | 37717660150 | 23000 | 22950 | 23000 | 22950 | 898 |
| 229 | 20240115 | 145300 | 37697038350 | 22950 | 22950 | 23000 | 22950 | 609 |
| 230 | 20240115 | 145200 | 37683050100 | 22950 | 22900 | 23000 | 22900 | 1727 |
| 231 | 20240115 | 145100 | 37643403150 | 22900 | 22950 | 23000 | 22900 | 1409 |
| 232 | 20240115 | 145000 | 37611077750 | 22950 | 22950 | 22950 | 22900 | 1293 |
| 233 | 20240115 | 144900 | 37581435950 | 23000 | 22950 | 23000 | 22900 | 1278 |
| 234 | 20240115 | 144800 | 37552111400 | 22950 | 22900 | 22950 | 22900 | 1664 |
| 235 | 20240115 | 144700 | 37513972050 | 22950 | 22950 | 22950 | 22900 | 1617 |
| 236 | 20240115 | 144600 | 37476891000 | 22900 | 22900 | 22950 | 22900 | 1019 |
| 237 | 20240115 | 144500 | 37453524300 | 22950 | 22950 | 22950 | 22900 | 3092 |
| 238 | 20240115 | 144400 | 37382635500 | 22950 | 22950 | 22950 | 22900 | 1632 |
| 239 | 20240115 | 144300 | 37345223850 | 22900 | 22950 | 23000 | 22900 | 1497 |
| 240 | 20240115 | 144200 | 37310863300 | 22950 | 22950 | 23000 | 22950 | 1445 |
| 241 | 20240115 | 144100 | 37277681000 | 23000 | 23000 | 23000 | 22950 | 1020 |
| 242 | 20240115 | 144000 | 37254257600 | 22950 | 23000 | 23000 | 22950 | 1077 |
| 243 | 20240115 | 143900 | 37229527000 | 22950 | 22950 | 23000 | 22950 | 5139 |
| 244 | 20240115 | 143800 | 37111378300 | 23000 | 22950 | 23000 | 22950 | 2004 |
| 245 | 20240115 | 143700 | 37065370300 | 22950 | 23000 | 23000 | 22950 | 1197 |
| 246 | 20240115 | 143600 | 37037877650 | 23000 | 22950 | 23000 | 22950 | 926 |
| 247 | 20240115 | 143500 | 37016621000 | 22950 | 22950 | 23000 | 22950 | 1344 |
| 248 | 20240115 | 143400 | 36985762850 | 22950 | 22950 | 23000 | 22900 | 1091 |
| 249 | 20240115 | 143300 | 36960720750 | 22950 | 23000 | 23000 | 22900 | 1088 |
| 250 | 20240115 | 143200 | 36935759650 | 22950 | 22900 | 23000 | 22900 | 1133 |
| 251 | 20240115 | 143100 | 36909765900 | 22950 | 23000 | 23000 | 22900 | 1446 |
| 252 | 20240115 | 143000 | 36876582950 | 22950 | 22950 | 23000 | 22950 | 1856 |
| 253 | 20240115 | 142900 | 36833978850 | 23000 | 22950 | 23000 | 22950 | 1410 |
| 254 | 20240115 | 142800 | 36801599550 | 22950 | 22950 | 23000 | 22950 | 2732 |
| 255 | 20240115 | 142700 | 36738886550 | 22950 | 22950 | 23000 | 22950 | 919 |
| 256 | 20240115 | 142600 | 36717785750 | 22950 | 22950 | 23000 | 22950 | 2205 |
| 257 | 20240115 | 142500 | 36667163200 | 23000 | 22950 | 23000 | 22950 | 1640 |
| 258 | 20240115 | 142400 | 36629505700 | 22950 | 22950 | 23000 | 22950 | 1460 |
| 259 | 20240115 | 142300 | 36595991900 | 22950 | 23000 | 23000 | 22950 | 2496 |
| 260 | 20240115 | 142200 | 36538683750 | 22950 | 23000 | 23000 | 22950 | 898 |
| 261 | 20240115 | 142100 | 36518062200 | 22950 | 22950 | 23000 | 22950 | 2287 |
| 262 | 20240115 | 142000 | 36465569550 | 22950 | 23000 | 23000 | 22950 | 1154 |
| 263 | 20240115 | 141900 | 36439066850 | 23000 | 23000 | 23000 | 22950 | 1395 |
| 264 | 20240115 | 141800 | 36407027400 | 22950 | 23000 | 23000 | 22950 | 1447 |
| 265 | 20240115 | 141700 | 36373813800 | 22950 | 23000 | 23000 | 22950 | 2659 |
| 266 | 20240115 | 141600 | 36312748750 | 23000 | 22950 | 23000 | 22950 | 772 |
| 267 | 20240115 | 141500 | 36295029050 | 23000 | 22950 | 23000 | 22950 | 826 |
| 268 | 20240115 | 141400 | 36276060250 | 22950 | 22950 | 23000 | 22950 | 911 |
| 269 | 20240115 | 141300 | 36255132500 | 23000 | 23000 | 23000 | 22950 | 944 |
| 270 | 20240115 | 141200 | 36233459400 | 23000 | 22950 | 23000 | 22950 | 1126 |
| 271 | 20240115 | 141100 | 36207598050 | 23000 | 23000 | 23000 | 22950 | 609 |
| 272 | 20240115 | 141000 | 36193606050 | 22950 | 23000 | 23000 | 22950 | 464 |
| 273 | 20240115 | 140900 | 36182952550 | 22950 | 22950 | 23000 | 22950 | 2367 |
| 274 | 20240115 | 140800 | 36128609600 | 22950 | 22950 | 23050 | 22950 | 4858 |
| 275 | 20240115 | 140700 | 36016894850 | 23000 | 22950 | 23000 | 22950 | 598 |
| 276 | 20240115 | 140600 | 36003154100 | 23000 | 22950 | 23000 | 22950 | 1140 |
| 277 | 20240115 | 140500 | 35976976900 | 22950 | 23000 | 23050 | 22950 | 1847 |
| 278 | 20240115 | 140400 | 35934523950 | 23000 | 22950 | 23050 | 22950 | 1324 |
| 279 | 20240115 | 140300 | 35904072350 | 22950 | 23000 | 23050 | 22950 | 1443 |
| 280 | 20240115 | 140200 | 35870892500 | 23000 | 23000 | 23050 | 23000 | 1599 |
| 281 | 20240115 | 140100 | 35834101750 | 23000 | 23000 | 23050 | 23000 | 1063 |
| 282 | 20240115 | 140000 | 35809642700 | 23000 | 23000 | 23050 | 23000 | 604 |
| 283 | 20240115 | 135900 | 35795735800 | 23000 | 23000 | 23050 | 23000 | 1093 |
| 284 | 20240115 | 135800 | 35770582700 | 23050 | 23000 | 23100 | 23000 | 1423 |
| 285 | 20240115 | 135700 | 35737815650 | 23000 | 23050 | 23050 | 23000 | 624 |
| 286 | 20240115 | 135600 | 35723439900 | 23050 | 23050 | 23100 | 23000 | 713 |
| 287 | 20240115 | 135500 | 35707002650 | 23000 | 23000 | 23100 | 23000 | 1804 |
| 288 | 20240115 | 135400 | 35665463150 | 23000 | 23000 | 23100 | 23000 | 2607 |
| 289 | 20240115 | 135300 | 35605390750 | 23050 | 23000 | 23050 | 23000 | 1701 |
| 290 | 20240115 | 135200 | 35566197600 | 23050 | 23000 | 23050 | 23000 | 1286 |
| 291 | 20240115 | 135100 | 35536605800 | 23000 | 23050 | 23050 | 23000 | 2822 |
| 292 | 20240115 | 135000 | 35471589900 | 23050 | 23000 | 23050 | 23000 | 2007 |
| 293 | 20240115 | 134900 | 35425355550 | 23050 | 22950 | 23050 | 22950 | 801 |
| 294 | 20240115 | 134800 | 35406928900 | 22950 | 22950 | 23000 | 22950 | 1106 |
| 295 | 20240115 | 134700 | 35381524200 | 22950 | 22950 | 23000 | 22950 | 2064 |
| 296 | 20240115 | 134600 | 35334089400 | 22950 | 22950 | 23000 | 22950 | 854 |
| 297 | 20240115 | 134500 | 35314470900 | 22950 | 23000 | 23000 | 22950 | 1172 |
| 298 | 20240115 | 134400 | 35287528450 | 23000 | 22950 | 23000 | 22950 | 2004 |
| 299 | 20240115 | 134300 | 35241498100 | 22950 | 22950 | 23000 | 22950 | 672 |
| 300 | 20240115 | 134200 | 35226074100 | 22950 | 22950 | 23000 | 22950 | 538 |
| 301 | 20240115 | 134100 | 35213711900 | 23000 | 23000 | 23000 | 22950 | 1419 |
| 302 | 20240115 | 134000 | 35181118100 | 22950 | 22950 | 23000 | 22950 | 1167 |
| 303 | 20240115 | 133900 | 35154311500 | 23000 | 22950 | 23000 | 22950 | 703 |
| 304 | 20240115 | 133800 | 35138161650 | 22950 | 23000 | 23000 | 22950 | 907 |
| 305 | 20240115 | 133700 | 35117329650 | 22950 | 23000 | 23000 | 22950 | 1510 |
| 306 | 20240115 | 133600 | 35082654900 | 22950 | 23000 | 23050 | 22950 | 1699 |
| 307 | 20240115 | 133500 | 35043570500 | 23050 | 23000 | 23050 | 23000 | 6117 |
| 308 | 20240115 | 133400 | 34902849500 | 23050 | 23000 | 23050 | 23000 | 1405 |
| 309 | 20240115 | 133300 | 34870526050 | 23000 | 23050 | 23050 | 23000 | 1035 |
| 310 | 20240115 | 133200 | 34846702650 | 23000 | 23050 | 23050 | 23000 | 723 |
| 311 | 20240115 | 133100 | 34830063800 | 23050 | 23000 | 23050 | 23000 | 545 |
| 312 | 20240115 | 133000 | 34817514350 | 23050 | 23050 | 23050 | 23000 | 2683 |
| 313 | 20240115 | 132900 | 34755784350 | 23050 | 23000 | 23050 | 23000 | 630 |
| 314 | 20240115 | 132800 | 34741276550 | 23000 | 23050 | 23050 | 23000 | 486 |
| 315 | 20240115 | 132700 | 34730083350 | 23000 | 23000 | 23050 | 23000 | 1669 |
| 316 | 20240115 | 132600 | 34691682800 | 23000 | 23000 | 23050 | 23000 | 1084 |
| 317 | 20240115 | 132500 | 34666738450 | 23050 | 23000 | 23050 | 23000 | 3596 |
| 318 | 20240115 | 132400 | 34583863050 | 23050 | 23050 | 23050 | 23000 | 653 |
| 319 | 20240115 | 132300 | 34568830300 | 23050 | 23000 | 23050 | 23000 | 1264 |
| 320 | 20240115 | 132200 | 34539755500 | 23000 | 23000 | 23050 | 23000 | 496 |
| 321 | 20240115 | 132100 | 34528338150 | 23000 | 23000 | 23050 | 23000 | 1395 |
| 322 | 20240115 | 132000 | 34496210900 | 23000 | 23000 | 23050 | 23000 | 1198 |
| 323 | 20240115 | 131900 | 34468652500 | 23050 | 23050 | 23050 | 23000 | 1121 |
| 324 | 20240115 | 131800 | 34442826450 | 23000 | 23000 | 23050 | 23000 | 589 |
| 325 | 20240115 | 131700 | 34429268600 | 23000 | 23000 | 23050 | 23000 | 577 |
| 326 | 20240115 | 131600 | 34415994900 | 23050 | 23050 | 23050 | 23000 | 1229 |
| 327 | 20240115 | 131500 | 34387715600 | 23050 | 23000 | 23050 | 23000 | 561 |
| 328 | 20240115 | 131400 | 34374793750 | 23050 | 23050 | 23050 | 23000 | 2013 |
| 329 | 20240115 | 131300 | 34328418400 | 23050 | 23000 | 23050 | 23000 | 853 |
| 330 | 20240115 | 131200 | 34308785900 | 23000 | 23000 | 23050 | 23000 | 855 |
| 331 | 20240115 | 131100 | 34289108950 | 23050 | 23000 | 23050 | 23000 | 746 |
| 332 | 20240115 | 131000 | 34271950200 | 23000 | 23000 | 23050 | 23000 | 536 |
| 333 | 20240115 | 130900 | 34259608600 | 23000 | 23000 | 23050 | 23000 | 1374 |
| 334 | 20240115 | 130800 | 34227997200 | 23050 | 23000 | 23050 | 23000 | 745 |
| 335 | 20240115 | 130700 | 34210851050 | 23000 | 23000 | 23050 | 23000 | 971 |
| 336 | 20240115 | 130600 | 34188506750 | 23000 | 23000 | 23050 | 23000 | 942 |
| 337 | 20240115 | 130500 | 34166822850 | 23000 | 23000 | 23050 | 23000 | 1280 |
| 338 | 20240115 | 130400 | 34137357750 | 23000 | 23000 | 23050 | 23000 | 970 |
| 339 | 20240115 | 130300 | 34115038500 | 23000 | 23000 | 23050 | 22950 | 1233 |
| 340 | 20240115 | 130200 | 34086682250 | 22950 | 23000 | 23050 | 22950 | 1260 |
| 341 | 20240115 | 130100 | 34057728100 | 23050 | 23000 | 23050 | 22950 | 2039 |
| 342 | 20240115 | 130000 | 34010833750 | 23000 | 23000 | 23000 | 22950 | 3969 |
| 343 | 20240115 | 125900 | 33919561750 | 22950 | 22950 | 23000 | 22950 | 1064 |
| 344 | 20240115 | 125800 | 33895135750 | 22950 | 22950 | 23000 | 22950 | 1212 |
| 345 | 20240115 | 125700 | 33867311200 | 22950 | 22950 | 23000 | 22950 | 471 |
| 346 | 20240115 | 125600 | 33856492150 | 23000 | 22950 | 23000 | 22950 | 491 |
| 347 | 20240115 | 125500 | 33845214400 | 22950 | 22950 | 23000 | 22950 | 1350 |
| 348 | 20240115 | 125400 | 33814221700 | 23000 | 23000 | 23000 | 22950 | 1155 |
| 349 | 20240115 | 125300 | 33787665300 | 22950 | 22950 | 23000 | 22950 | 654 |
| 350 | 20240115 | 125200 | 33772654850 | 22950 | 22950 | 23000 | 22950 | 959 |
| 351 | 20240115 | 125100 | 33750632950 | 22950 | 22950 | 23000 | 22950 | 1087 |
| 352 | 20240115 | 125000 | 33725669400 | 22950 | 22950 | 23000 | 22950 | 378 |
| 353 | 20240115 | 124900 | 33716988600 | 22950 | 22950 | 23000 | 22950 | 560 |
| 354 | 20240115 | 124800 | 33704126650 | 22950 | 22950 | 23000 | 22900 | 1358 |
| 355 | 20240115 | 124700 | 33672958200 | 23000 | 22950 | 23000 | 22900 | 929 |
| 356 | 20240115 | 124600 | 33651644400 | 22950 | 22900 | 22950 | 22900 | 1051 |
| 357 | 20240115 | 124500 | 33627548400 | 22950 | 22950 | 22950 | 22900 | 1797 |
| 358 | 20240115 | 124400 | 33586355500 | 22950 | 22950 | 23000 | 22950 | 7607 |
| 359 | 20240115 | 124300 | 33411772750 | 23000 | 23000 | 23000 | 22950 | 803 |
| 360 | 20240115 | 124200 | 33393329700 | 22950 | 22950 | 23000 | 22950 | 1145 |
| 361 | 20240115 | 124100 | 33367035600 | 22950 | 23000 | 23000 | 22950 | 854 |
| 362 | 20240115 | 124000 | 33347424450 | 22950 | 22950 | 23000 | 22950 | 1115 |
| 363 | 20240115 | 123900 | 33321822800 | 23000 | 23000 | 23000 | 22950 | 1327 |
| 364 | 20240115 | 123800 | 33291310400 | 22950 | 22950 | 23000 | 22950 | 984 |
| 365 | 20240115 | 123700 | 33268724600 | 22950 | 22950 | 23000 | 22950 | 2244 |
| 366 | 20240115 | 123600 | 33217208300 | 22950 | 22950 | 23000 | 22950 | 376 |
| 367 | 20240115 | 123500 | 33208570400 | 23000 | 23000 | 23000 | 22950 | 647 |
| 368 | 20240115 | 123400 | 33193713700 | 22950 | 22950 | 23000 | 22950 | 990 |
| 369 | 20240115 | 123300 | 33170979550 | 22950 | 22950 | 23000 | 22950 | 895 |
| 370 | 20240115 | 123200 | 33150433100 | 22950 | 22950 | 23000 | 22950 | 407 |
| 371 | 20240115 | 123100 | 33141085200 | 23000 | 23000 | 23050 | 22950 | 1151 |
| 372 | 20240115 | 123000 | 33114637050 | 23000 | 22950 | 23000 | 22950 | 1154 |
| 373 | 20240115 | 122900 | 33088128900 | 22950 | 22950 | 23000 | 22950 | 3500 |
| 374 | 20240115 | 122800 | 33007759100 | 22950 | 23000 | 23050 | 22950 | 2803 |
| 375 | 20240115 | 122700 | 32943290000 | 23000 | 23000 | 23050 | 22950 | 2752 |
| 376 | 20240115 | 122600 | 32879987900 | 22950 | 23000 | 23000 | 22950 | 1885 |
| 377 | 20240115 | 122500 | 32836665750 | 23000 | 22950 | 23000 | 22950 | 3298 |
| 378 | 20240115 | 122400 | 32760832900 | 23000 | 23000 | 23000 | 22950 | 875 |
| 379 | 20240115 | 122300 | 32740746300 | 22950 | 22950 | 23000 | 22950 | 2410 |
| 380 | 20240115 | 122200 | 32685355150 | 22950 | 22950 | 23000 | 22950 | 839 |
| 381 | 20240115 | 122100 | 32666082050 | 22950 | 22950 | 23000 | 22950 | 365 |
| 382 | 20240115 | 122000 | 32657702450 | 22950 | 22950 | 23000 | 22950 | 856 |
| 383 | 20240115 | 121900 | 32638046500 | 22950 | 22950 | 23000 | 22950 | 974 |
| 384 | 20240115 | 121800 | 32615683750 | 22950 | 23000 | 23000 | 22950 | 564 |
| 385 | 20240115 | 121700 | 32602734900 | 23000 | 22950 | 23000 | 22950 | 830 |
| 386 | 20240115 | 121600 | 32583675900 | 22950 | 22950 | 23000 | 22950 | 1405 |
| 387 | 20240115 | 121500 | 32551394400 | 22950 | 22950 | 23000 | 22950 | 638 |
| 388 | 20240115 | 121400 | 32536742850 | 22950 | 22950 | 23000 | 22950 | 628 |
| 389 | 20240115 | 121300 | 32522322150 | 22950 | 23000 | 23000 | 22950 | 1355 |
| 390 | 20240115 | 121200 | 32491209500 | 22950 | 22950 | 23000 | 22950 | 1432 |
| 391 | 20240115 | 121100 | 32458317850 | 23000 | 22950 | 23000 | 22950 | 504 |
| 392 | 20240115 | 121000 | 32446737700 | 22950 | 22950 | 23000 | 22950 | 1236 |
| 393 | 20240115 | 120900 | 32418358800 | 22950 | 22950 | 23000 | 22950 | 1305 |
| 394 | 20240115 | 120800 | 32388399650 | 22950 | 22950 | 23000 | 22950 | 377 |
| 395 | 20240115 | 120700 | 32379740900 | 22950 | 23000 | 23000 | 22950 | 365 |
| 396 | 20240115 | 120600 | 32371353350 | 22950 | 22950 | 23000 | 22950 | 2052 |
| 397 | 20240115 | 120500 | 32324255050 | 22950 | 22950 | 23000 | 22950 | 1091 |
| 398 | 20240115 | 120400 | 32299199500 | 22950 | 22950 | 23000 | 22950 | 898 |
| 399 | 20240115 | 120300 | 32278563150 | 22950 | 22950 | 23000 | 22950 | 1161 |
| 400 | 20240115 | 120200 | 32251912250 | 22950 | 22950 | 23000 | 22950 | 560 |
| 401 | 20240115 | 120100 | 32239047950 | 23000 | 22950 | 23000 | 22950 | 1061 |
| 402 | 20240115 | 120000 | 32214680550 | 22950 | 22950 | 23000 | 22950 | 352 |
| 403 | 20240115 | 115900 | 32206596750 | 22950 | 22950 | 23000 | 22950 | 1321 |
| 404 | 20240115 | 115800 | 32176268400 | 22950 | 23000 | 23000 | 22950 | 1292 |
| 405 | 20240115 | 115700 | 32146598600 | 22950 | 23000 | 23000 | 22950 | 603 |
| 406 | 20240115 | 115600 | 32132750150 | 22950 | 23000 | 23000 | 22950 | 1661 |
| 407 | 20240115 | 115500 | 32094591450 | 22950 | 23000 | 23000 | 22950 | 550 |
| 408 | 20240115 | 115400 | 32081949350 | 22950 | 23000 | 23000 | 22950 | 1497 |
| 409 | 20240115 | 115300 | 32047558500 | 23000 | 22950 | 23050 | 22950 | 1761 |
| 410 | 20240115 | 115200 | 32007080800 | 22950 | 23000 | 23000 | 22950 | 1679 |
| 411 | 20240115 | 115100 | 31968531600 | 22950 | 23000 | 23000 | 22950 | 1564 |
| 412 | 20240115 | 115000 | 31932598800 | 23000 | 23000 | 23000 | 22950 | 1131 |
| 413 | 20240115 | 114900 | 31906621300 | 22950 | 23000 | 23000 | 22950 | 1041 |
| 414 | 20240115 | 114800 | 31882720900 | 22950 | 22950 | 23000 | 22950 | 475 |
| 415 | 20240115 | 114700 | 31871813300 | 22950 | 22950 | 23000 | 22950 | 1442 |
| 416 | 20240115 | 114600 | 31838701250 | 22950 | 23000 | 23000 | 22950 | 3360 |
| 417 | 20240115 | 114500 | 31761582350 | 23000 | 22950 | 23000 | 22950 | 1006 |
| 418 | 20240115 | 114400 | 31738481550 | 22950 | 22950 | 23000 | 22950 | 2696 |
| 419 | 20240115 | 114300 | 31676509250 | 23000 | 23000 | 23000 | 22950 | 1680 |
| 420 | 20240115 | 114200 | 31637920850 | 22950 | 23000 | 23000 | 22900 | 10094 |
| 421 | 20240115 | 114100 | 31406273250 | 22950 | 23000 | 23050 | 22950 | 14265 |
| 422 | 20240115 | 114000 | 31078354100 | 23000 | 23000 | 23050 | 23000 | 2063 |
| 423 | 20240115 | 113900 | 31030869350 | 23050 | 23050 | 23050 | 23000 | 869 |
| 424 | 20240115 | 113800 | 31010867750 | 23000 | 23000 | 23050 | 23000 | 1919 |
| 425 | 20240115 | 113700 | 30966681400 | 23000 | 23000 | 23050 | 23000 | 962 |
| 426 | 20240115 | 113600 | 30944553300 | 23000 | 23000 | 23050 | 23000 | 831 |
| 427 | 20240115 | 113500 | 30925431900 | 23000 | 23000 | 23050 | 23000 | 808 |
| 428 | 20240115 | 113400 | 30906831300 | 23050 | 23000 | 23050 | 23000 | 1013 |
| 429 | 20240115 | 113300 | 30883520550 | 23000 | 23050 | 23050 | 23000 | 4868 |
| 430 | 20240115 | 113200 | 30771368300 | 23000 | 23000 | 23050 | 23000 | 1287 |
| 431 | 20240115 | 113100 | 30741742150 | 23050 | 23050 | 23050 | 23000 | 2710 |
| 432 | 20240115 | 113000 | 30679338850 | 23050 | 23000 | 23050 | 23000 | 1408 |
| 433 | 20240115 | 112900 | 30646901750 | 23050 | 23000 | 23050 | 23000 | 2018 |
| 434 | 20240115 | 112800 | 30600430100 | 23050 | 23050 | 23050 | 23000 | 900 |
| 435 | 20240115 | 112700 | 30579727100 | 23050 | 23050 | 23100 | 23000 | 2106 |
| 436 | 20240115 | 112600 | 30531188750 | 23050 | 23050 | 23100 | 23050 | 1290 |
| 437 | 20240115 | 112500 | 30501432400 | 23050 | 23050 | 23100 | 23050 | 2622 |
| 438 | 20240115 | 112400 | 30440934650 | 23050 | 23050 | 23100 | 23050 | 1062 |
| 439 | 20240115 | 112300 | 30416446050 | 23050 | 23100 | 23100 | 23050 | 1163 |
| 440 | 20240115 | 112200 | 30389611750 | 23050 | 23050 | 23100 | 23000 | 1428 |
| 441 | 20240115 | 112100 | 30356712450 | 23100 | 23050 | 23100 | 23000 | 1704 |
| 442 | 20240115 | 112000 | 30317429350 | 23050 | 23000 | 23100 | 23000 | 1116 |
| 443 | 20240115 | 111900 | 30291721550 | 23000 | 23000 | 23050 | 23000 | 2722 |
| 444 | 20240115 | 111800 | 30229045100 | 23000 | 23050 | 23050 | 23000 | 1420 |
| 445 | 20240115 | 111700 | 30196359050 | 23050 | 23050 | 23100 | 23000 | 3483 |
| 446 | 20240115 | 111600 | 30116076150 | 23050 | 23000 | 23050 | 23000 | 2859 |
| 447 | 20240115 | 111500 | 30050302900 | 23000 | 23000 | 23050 | 23000 | 8848 |
| 448 | 20240115 | 111400 | 29846771500 | 23050 | 23000 | 23050 | 23000 | 4027 |
| 449 | 20240115 | 111300 | 29754129300 | 23000 | 23000 | 23050 | 23000 | 626 |
| 450 | 20240115 | 111200 | 29739717650 | 23050 | 23050 | 23050 | 23000 | 1569 |
| 451 | 20240115 | 111100 | 29703611400 | 23000 | 23050 | 23100 | 23000 | 12715 |
| 452 | 20240115 | 111000 | 29410510350 | 23050 | 23100 | 23100 | 23050 | 1723 |
| 453 | 20240115 | 110900 | 29370780000 | 23100 | 23100 | 23100 | 23050 | 1499 |
| 454 | 20240115 | 110800 | 29336197950 | 23100 | 23050 | 23100 | 23050 | 2134 |
| 455 | 20240115 | 110700 | 29286978500 | 23050 | 23100 | 23100 | 23050 | 1500 |
| 456 | 20240115 | 110600 | 29252388450 | 23100 | 23100 | 23150 | 23050 | 2829 |
| 457 | 20240115 | 110500 | 29187050250 | 23100 | 23050 | 23100 | 23050 | 3991 |
| 458 | 20240115 | 110400 | 29094906050 | 23050 | 23100 | 23150 | 23050 | 848 |
| 459 | 20240115 | 110300 | 29075346250 | 23050 | 23100 | 23150 | 23050 | 2180 |
| 460 | 20240115 | 110200 | 29024990500 | 23100 | 23100 | 23150 | 23050 | 3815 |
| 461 | 20240115 | 110100 | 28936878050 | 23050 | 23050 | 23100 | 23050 | 949 |
| 462 | 20240115 | 110000 | 28915002200 | 23100 | 23050 | 23100 | 23050 | 1740 |
| 463 | 20240115 | 105900 | 28874859900 | 23050 | 23100 | 23100 | 23050 | 608 |
| 464 | 20240115 | 105800 | 28860826800 | 23100 | 23100 | 23100 | 23050 | 1454 |
| 465 | 20240115 | 105700 | 28827275000 | 23100 | 23100 | 23150 | 23050 | 3797 |
| 466 | 20240115 | 105600 | 28739579950 | 23100 | 23100 | 23150 | 23100 | 1029 |
| 467 | 20240115 | 105500 | 28715785500 | 23150 | 23100 | 23150 | 23100 | 2976 |
| 468 | 20240115 | 105400 | 28647015750 | 23100 | 23100 | 23150 | 23100 | 1031 |
| 469 | 20240115 | 105300 | 28623188900 | 23100 | 23100 | 23150 | 23100 | 1346 |
| 470 | 20240115 | 105200 | 28592092200 | 23100 | 23100 | 23150 | 23100 | 755 |
| 471 | 20240115 | 105100 | 28574636850 | 23100 | 23100 | 23150 | 23100 | 1144 |
| 472 | 20240115 | 105000 | 28548186750 | 23100 | 23150 | 23150 | 23100 | 1251 |
| 473 | 20240115 | 104900 | 28519286050 | 23100 | 23100 | 23150 | 23100 | 886 |
| 474 | 20240115 | 104800 | 28498807900 | 23100 | 23100 | 23150 | 23100 | 533 |
| 475 | 20240115 | 104700 | 28486485300 | 23100 | 23150 | 23150 | 23100 | 1072 |
| 476 | 20240115 | 104600 | 28461717300 | 23100 | 23100 | 23150 | 23100 | 856 |
| 477 | 20240115 | 104500 | 28441935250 | 23100 | 23150 | 23150 | 23100 | 716 |
| 478 | 20240115 | 104400 | 28425382650 | 23150 | 23100 | 23150 | 23050 | 1907 |
| 479 | 20240115 | 104300 | 28381333350 | 23100 | 23150 | 23150 | 23100 | 1636 |
| 480 | 20240115 | 104200 | 28343530850 | 23150 | 23100 | 23150 | 23100 | 1630 |
| 481 | 20240115 | 104100 | 28305828500 | 23150 | 23050 | 23150 | 23050 | 1990 |
| 482 | 20240115 | 104000 | 28259854550 | 23100 | 23100 | 23100 | 23050 | 2072 |
| 483 | 20240115 | 103900 | 28212020400 | 23100 | 23150 | 23150 | 23100 | 8101 |
| 484 | 20240115 | 103800 | 28024874500 | 23100 | 23100 | 23150 | 23100 | 1082 |
| 485 | 20240115 | 103700 | 27999870900 | 23100 | 23150 | 23150 | 23100 | 801 |
| 486 | 20240115 | 103600 | 27981344550 | 23100 | 23100 | 23150 | 23100 | 2245 |
| 487 | 20240115 | 103500 | 27929475100 | 23100 | 23100 | 23150 | 23100 | 1212 |
| 488 | 20240115 | 103400 | 27901476500 | 23150 | 23200 | 23200 | 23100 | 15261 |
| 489 | 20240115 | 103300 | 27548209850 | 23200 | 23200 | 23200 | 23150 | 23284 |
| 490 | 20240115 | 103200 | 27008130450 | 23200 | 23250 | 23250 | 23200 | 1242 |
| 491 | 20240115 | 103100 | 26979311250 | 23200 | 23250 | 23250 | 23200 | 1642 |
| 492 | 20240115 | 103000 | 26941181050 | 23200 | 23250 | 23250 | 23200 | 1279 |
| 493 | 20240115 | 102900 | 26911460900 | 23200 | 23200 | 23250 | 23200 | 2854 |
| 494 | 20240115 | 102800 | 26845216400 | 23200 | 23200 | 23250 | 23200 | 1010 |
| 495 | 20240115 | 102700 | 26821751900 | 23250 | 23200 | 23250 | 23200 | 1219 |
| 496 | 20240115 | 102600 | 26793435800 | 23200 | 23200 | 23250 | 23200 | 2096 |
| 497 | 20240115 | 102500 | 26744800900 | 23200 | 23200 | 23250 | 23200 | 1720 |
| 498 | 20240115 | 102400 | 26704872800 | 23200 | 23250 | 23250 | 23200 | 1020 |
| 499 | 20240115 | 102300 | 26681180850 | 23200 | 23300 | 23300 | 23200 | 4465 |
| 500 | 20240115 | 102200 | 26577366150 | 23250 | 23250 | 23300 | 23250 | 1818 |
| 501 | 20240115 | 102100 | 26535077200 | 23250 | 23250 | 23300 | 23250 | 751 |
| 502 | 20240115 | 102000 | 26517597550 | 23250 | 23250 | 23300 | 23250 | 866 |
| 503 | 20240115 | 101900 | 26497459250 | 23250 | 23200 | 23300 | 23200 | 1222 |
| 504 | 20240115 | 101800 | 26469036250 | 23250 | 23200 | 23250 | 23200 | 4427 |
| 505 | 20240115 | 101700 | 26366143100 | 23250 | 23300 | 23300 | 23200 | 5344 |
| 506 | 20240115 | 101600 | 26241908450 | 23250 | 23300 | 23300 | 23250 | 1019 |
| 507 | 20240115 | 101500 | 26218201400 | 23300 | 23300 | 23300 | 23250 | 3100 |
| 508 | 20240115 | 101400 | 26146086700 | 23250 | 23300 | 23300 | 23250 | 405 |
| 509 | 20240115 | 101300 | 26136660250 | 23300 | 23300 | 23300 | 23250 | 1517 |
| 510 | 20240115 | 101200 | 26101348700 | 23300 | 23250 | 23300 | 23250 | 1063 |
| 511 | 20240115 | 101100 | 26076609450 | 23250 | 23250 | 23300 | 23250 | 5439 |
| 512 | 20240115 | 101000 | 25950086600 | 23250 | 23300 | 23350 | 23250 | 22498 |
| 513 | 20240115 | 100900 | 25425904350 | 23300 | 23300 | 23350 | 23300 | 1463 |
| 514 | 20240115 | 100800 | 25391792000 | 23300 | 23350 | 23400 | 23300 | 15274 |
| 515 | 20240115 | 100700 | 25035361300 | 23300 | 23300 | 23350 | 23300 | 1636 |
| 516 | 20240115 | 100600 | 24997184050 | 23300 | 23350 | 23350 | 23300 | 4479 |
| 517 | 20240115 | 100500 | 24892620500 | 23350 | 23300 | 23400 | 23300 | 4063 |
| 518 | 20240115 | 100400 | 24797758500 | 23350 | 23350 | 23350 | 23300 | 2603 |
| 519 | 20240115 | 100300 | 24737042800 | 23300 | 23350 | 23350 | 23300 | 1617 |
| 520 | 20240115 | 100200 | 24699310100 | 23300 | 23250 | 23350 | 23250 | 2095 |
| 521 | 20240115 | 100100 | 24650442950 | 23300 | 23350 | 23400 | 23250 | 5337 |
| 522 | 20240115 | 100000 | 24526060850 | 23300 | 23300 | 23350 | 23300 | 1559 |
| 523 | 20240115 | 095900 | 24489671650 | 23300 | 23300 | 23350 | 23300 | 736 |
| 524 | 20240115 | 095800 | 24472519000 | 23300 | 23350 | 23350 | 23300 | 3477 |
| 525 | 20240115 | 095700 | 24391424150 | 23300 | 23350 | 23400 | 23300 | 2837 |
| 526 | 20240115 | 095600 | 24325200850 | 23300 | 23300 | 23350 | 23300 | 1542 |
| 527 | 20240115 | 095500 | 24289217950 | 23300 | 23350 | 23400 | 23300 | 5597 |
| 528 | 20240115 | 095400 | 24158545350 | 23350 | 23300 | 23400 | 23300 | 2761 |
| 529 | 20240115 | 095300 | 24094089500 | 23300 | 23350 | 23400 | 23300 | 2018 |
| 530 | 20240115 | 095200 | 24046983600 | 23350 | 23350 | 23350 | 23300 | 713 |
| 531 | 20240115 | 095100 | 24030348850 | 23300 | 23250 | 23350 | 23250 | 2629 |
| 532 | 20240115 | 095000 | 23969035100 | 23300 | 23300 | 23350 | 23250 | 3675 |
| 533 | 20240115 | 094900 | 23883400400 | 23300 | 23350 | 23350 | 23300 | 1713 |
| 534 | 20240115 | 094800 | 23843460700 | 23350 | 23350 | 23350 | 23300 | 1029 |
| 535 | 20240115 | 094700 | 23819454900 | 23300 | 23300 | 23350 | 23300 | 770 |
| 536 | 20240115 | 094600 | 23801509450 | 23300 | 23350 | 23400 | 23300 | 1239 |
| 537 | 20240115 | 094500 | 23772608650 | 23350 | 23300 | 23400 | 23300 | 13199 |
| 538 | 20240115 | 094400 | 23464904450 | 23350 | 23300 | 23350 | 23300 | 3853 |
| 539 | 20240115 | 094300 | 23374990200 | 23350 | 23300 | 23350 | 23250 | 2740 |
| 540 | 20240115 | 094200 | 23311094100 | 23250 | 23350 | 23350 | 23250 | 10042 |
| 541 | 20240115 | 094100 | 23077105550 | 23300 | 23350 | 23400 | 23300 | 5916 |
| 542 | 20240115 | 094000 | 22938975250 | 23350 | 23350 | 23400 | 23300 | 9560 |
| 543 | 20240115 | 093900 | 22715712850 | 23350 | 23350 | 23400 | 23350 | 4797 |
| 544 | 20240115 | 093800 | 22603682350 | 23400 | 23350 | 23400 | 23300 | 2875 |
| 545 | 20240115 | 093700 | 22536537550 | 23300 | 23350 | 23400 | 23300 | 7788 |
| 546 | 20240115 | 093600 | 22354867450 | 23300 | 23400 | 23400 | 23300 | 5811 |
| 547 | 20240115 | 093500 | 22219184250 | 23400 | 23350 | 23400 | 23300 | 3681 |
| 548 | 20240115 | 093400 | 22133221900 | 23350 | 23300 | 23350 | 23300 | 10799 |
| 549 | 20240115 | 093300 | 21881503750 | 23350 | 23400 | 23400 | 23300 | 7534 |
| 550 | 20240115 | 093200 | 21705567100 | 23350 | 23400 | 23400 | 23300 | 4264 |
| 551 | 20240115 | 093100 | 21605965250 | 23400 | 23350 | 23400 | 23350 | 4329 |
| 552 | 20240115 | 093000 | 21504878450 | 23350 | 23400 | 23450 | 23300 | 7777 |
| 553 | 20240115 | 092900 | 21323114750 | 23400 | 23400 | 23450 | 23350 | 5564 |
| 554 | 20240115 | 092800 | 21193024050 | 23350 | 23350 | 23400 | 23300 | 7067 |
| 555 | 20240115 | 092700 | 21028043800 | 23400 | 23400 | 23400 | 23300 | 16945 |
| 556 | 20240115 | 092600 | 20632471850 | 23350 | 23350 | 23400 | 23350 | 3211 |
| 557 | 20240115 | 092500 | 20557483450 | 23350 | 23400 | 23450 | 23300 | 18025 |
| 558 | 20240115 | 092400 | 20136650550 | 23350 | 23450 | 23450 | 23350 | 6678 |
| 559 | 20240115 | 092300 | 19980435700 | 23450 | 23350 | 23450 | 23300 | 21721 |
| 560 | 20240115 | 092200 | 19472499800 | 23350 | 23300 | 23400 | 23250 | 12632 |
| 561 | 20240115 | 092100 | 19177839000 | 23300 | 23200 | 23350 | 23200 | 23866 |
| 562 | 20240115 | 092000 | 18621810350 | 23200 | 23200 | 23350 | 23150 | 32476 |
| 563 | 20240115 | 091900 | 17867376050 | 23200 | 23250 | 23300 | 23200 | 13851 |
| 564 | 20240115 | 091800 | 17545346900 | 23250 | 23250 | 23350 | 23200 | 9206 |
| 565 | 20240115 | 091700 | 17331321200 | 23250 | 23300 | 23400 | 23200 | 29626 |
| 566 | 20240115 | 091600 | 16641587100 | 23350 | 23400 | 23450 | 23300 | 17512 |
| 567 | 20240115 | 091500 | 16232534100 | 23450 | 23400 | 23450 | 23350 | 10947 |
| 568 | 20240115 | 091400 | 15976419800 | 23400 | 23350 | 23450 | 23350 | 14786 |
| 569 | 20240115 | 091300 | 15630384700 | 23350 | 23350 | 23400 | 23300 | 11196 |
| 570 | 20240115 | 091200 | 15369020050 | 23350 | 23450 | 23500 | 23300 | 37929 |
| 571 | 20240115 | 091100 | 14481968850 | 23500 | 23550 | 23600 | 23450 | 23084 |
| 572 | 20240115 | 091000 | 13938901950 | 23550 | 23550 | 23600 | 23500 | 15607 |
| 573 | 20240115 | 090900 | 13571310600 | 23600 | 23650 | 23700 | 23550 | 22539 |
| 574 | 20240115 | 090800 | 13039482350 | 23650 | 23800 | 23850 | 23650 | 29643 |
| 575 | 20240115 | 090700 | 12335139500 | 23800 | 23800 | 23850 | 23750 | 16801 |
| 576 | 20240115 | 090600 | 11935300700 | 23850 | 23850 | 23850 | 23750 | 27761 |
| 577 | 20240115 | 090500 | 11274256550 | 23850 | 23950 | 23950 | 23800 | 43037 |
| 578 | 20240115 | 090400 | 10246333450 | 23950 | 23900 | 24050 | 23850 | 72228 |
| 579 | 20240115 | 090300 | 8515243850 | 23900 | 23950 | 24100 | 23850 | 54641 |
| 580 | 20240115 | 090200 | 7207145000 | 24000 | 23950 | 24300 | 23800 | 162523 |
| 581 | 20240115 | 090100 | 3306598100 | 24000 | 23500 | 24000 | 23500 | 73865 |
| 582 | 20240115 | 090000 | 1550554500 | 23500 | 23200 | 23550 | 23200 | 66467 |