31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240112 | 184500 | 6925236450 | 36000 | 36000 | 36000 | 36000 | 4015 |
| 3 | 20240112 | 184400 | 6925236450 | 36000 | 36000 | 36000 | 36000 | 0 |
| 4 | 20240112 | 184300 | 6925236450 | 36000 | 36000 | 36000 | 36000 | 0 |
| 5 | 20240112 | 184200 | 6925236450 | 36000 | 36000 | 36000 | 36000 | 0 |
| 6 | 20240112 | 184100 | 6925236450 | 36000 | 36000 | 36000 | 36000 | 0 |
| 7 | 20240112 | 184000 | 6925236450 | 36000 | 36000 | 36000 | 36000 | 0 |
| 8 | 20240112 | 183900 | 6925236450 | 36000 | 36000 | 36000 | 36000 | 0 |
| 9 | 20240112 | 183800 | 6925236450 | 36000 | 36000 | 36000 | 36000 | 0 |
| 10 | 20240112 | 183700 | 6925236450 | 36000 | 36000 | 36000 | 36000 | 0 |
| 11 | 20240112 | 183600 | 6925236450 | 36000 | 36000 | 36000 | 36000 | 0 |
| 12 | 20240112 | 183500 | 6925236450 | 36000 | 36000 | 36000 | 36000 | 0 |
| 13 | 20240112 | 183400 | 6925236450 | 36000 | 36000 | 36000 | 36000 | 0 |
| 14 | 20240112 | 183300 | 6925236450 | 36000 | 36000 | 36000 | 36000 | 0 |
| 15 | 20240112 | 183200 | 6925236450 | 36000 | 36000 | 36000 | 36000 | 0 |
| 16 | 20240112 | 183100 | 6925236450 | 36000 | 36000 | 36000 | 36000 | 0 |
| 17 | 20240112 | 183000 | 6925236450 | 36000 | 36000 | 36000 | 36000 | 0 |
| 18 | 20240112 | 182900 | 6925236450 | 36000 | 36000 | 36000 | 36000 | 0 |
| 19 | 20240112 | 182800 | 6925236450 | 36000 | 36000 | 36000 | 36000 | 0 |
| 20 | 20240112 | 182700 | 6925236450 | 36000 | 36000 | 36000 | 36000 | 0 |
| 21 | 20240112 | 182600 | 6925236450 | 36000 | 36000 | 36000 | 36000 | 0 |
| 22 | 20240112 | 182500 | 6925236450 | 36000 | 36000 | 36000 | 36000 | 0 |
| 23 | 20240112 | 182400 | 6925236450 | 36000 | 36000 | 36000 | 36000 | 0 |
| 24 | 20240112 | 182300 | 6925236450 | 36000 | 36000 | 36000 | 36000 | 0 |
| 25 | 20240112 | 182200 | 6925236450 | 36000 | 36000 | 36000 | 36000 | 0 |
| 26 | 20240112 | 182100 | 6925236450 | 36000 | 36000 | 36000 | 36000 | 0 |
| 27 | 20240112 | 182000 | 6925236450 | 36000 | 36000 | 36000 | 36000 | 0 |
| 28 | 20240112 | 181900 | 6925236450 | 36000 | 36000 | 36000 | 36000 | 0 |
| 29 | 20240112 | 181800 | 6925236450 | 36000 | 36000 | 36000 | 36000 | 0 |
| 30 | 20240112 | 181700 | 6925236450 | 36000 | 36000 | 36000 | 36000 | 0 |
| 31 | 20240112 | 181600 | 6925236450 | 36000 | 36000 | 36000 | 36000 | 0 |
| 32 | 20240112 | 181500 | 6925236450 | 36000 | 36000 | 36000 | 36000 | 4015 |
| 33 | 20240112 | 181400 | 6925236450 | 36000 | 36000 | 36000 | 36000 | 0 |
| 34 | 20240112 | 181300 | 6925236450 | 36000 | 36000 | 36000 | 36000 | 0 |
| 35 | 20240112 | 181200 | 6925236450 | 36000 | 36000 | 36000 | 36000 | 0 |
| 36 | 20240112 | 181100 | 6925236450 | 36000 | 36000 | 36000 | 36000 | 0 |
| 37 | 20240112 | 181000 | 6925236450 | 36000 | 36000 | 36000 | 36000 | 0 |
| 38 | 20240112 | 180900 | 6925236450 | 36000 | 36000 | 36000 | 36000 | 0 |
| 39 | 20240112 | 180800 | 6925236450 | 36000 | 36000 | 36000 | 36000 | 0 |
| 40 | 20240112 | 180700 | 6925236450 | 36000 | 36000 | 36000 | 36000 | 0 |
| 41 | 20240112 | 180600 | 6925236450 | 36000 | 36000 | 36000 | 36000 | 0 |
| 42 | 20240112 | 180500 | 6925236450 | 36000 | 36000 | 36000 | 36000 | 0 |
| 43 | 20240112 | 180400 | 6925236450 | 36000 | 36000 | 36000 | 36000 | 0 |
| 44 | 20240112 | 180300 | 6925236450 | 36000 | 36000 | 36000 | 36000 | 0 |
| 45 | 20240112 | 180200 | 6925236450 | 36000 | 36000 | 36000 | 36000 | 0 |
| 46 | 20240112 | 180100 | 6925236450 | 36000 | 36000 | 36000 | 36000 | 0 |
| 47 | 20240112 | 180000 | 6925236450 | 36000 | 36000 | 36000 | 36000 | 0 |
| 48 | 20240112 | 175900 | 6925236450 | 36000 | 36000 | 36000 | 36000 | 0 |
| 49 | 20240112 | 175800 | 6925236450 | 36000 | 36000 | 36000 | 36000 | 0 |
| 50 | 20240112 | 175700 | 6925236450 | 36000 | 36000 | 36000 | 36000 | 0 |
| 51 | 20240112 | 175600 | 6925236450 | 36000 | 36000 | 36000 | 36000 | 0 |
| 52 | 20240112 | 175500 | 6925236450 | 36000 | 36000 | 36000 | 36000 | 0 |
| 53 | 20240112 | 175400 | 6925236450 | 36000 | 36000 | 36000 | 36000 | 0 |
| 54 | 20240112 | 175300 | 6925236450 | 36000 | 36000 | 36000 | 36000 | 0 |
| 55 | 20240112 | 175200 | 6925236450 | 36000 | 36000 | 36000 | 36000 | 0 |
| 56 | 20240112 | 175100 | 6925236450 | 36000 | 36000 | 36000 | 36000 | 0 |
| 57 | 20240112 | 175000 | 6925236450 | 36000 | 36000 | 36000 | 36000 | 0 |
| 58 | 20240112 | 174900 | 6925236450 | 36000 | 36000 | 36000 | 36000 | 0 |
| 59 | 20240112 | 174800 | 6925236450 | 36000 | 36000 | 36000 | 36000 | 0 |
| 60 | 20240112 | 174700 | 6925236450 | 36000 | 36000 | 36000 | 36000 | 0 |
| 61 | 20240112 | 174600 | 6925236450 | 36000 | 36000 | 36000 | 36000 | 0 |
| 62 | 20240112 | 174500 | 6925236450 | 36000 | 36000 | 36000 | 36000 | 4015 |
| 63 | 20240112 | 174400 | 6925236450 | 36000 | 36000 | 36000 | 36000 | 0 |
| 64 | 20240112 | 174300 | 6925236450 | 36000 | 36000 | 36000 | 36000 | 0 |
| 65 | 20240112 | 174200 | 6925236450 | 36000 | 36000 | 36000 | 36000 | 0 |
| 66 | 20240112 | 174100 | 6925236450 | 36000 | 36000 | 36000 | 36000 | 0 |
| 67 | 20240112 | 174000 | 6925236450 | 36000 | 36000 | 36000 | 36000 | 0 |
| 68 | 20240112 | 173900 | 6925236450 | 36000 | 36000 | 36000 | 36000 | 0 |
| 69 | 20240112 | 173800 | 6925236450 | 36000 | 36000 | 36000 | 36000 | 0 |
| 70 | 20240112 | 173700 | 6925236450 | 36000 | 36000 | 36000 | 36000 | 0 |
| 71 | 20240112 | 173600 | 6925236450 | 36000 | 36000 | 36000 | 36000 | 0 |
| 72 | 20240112 | 173500 | 6925236450 | 36000 | 36000 | 36000 | 36000 | 0 |
| 73 | 20240112 | 173400 | 6925236450 | 36000 | 36000 | 36000 | 36000 | 0 |
| 74 | 20240112 | 173300 | 6925236450 | 36000 | 36000 | 36000 | 36000 | 0 |
| 75 | 20240112 | 173200 | 6925236450 | 36000 | 36000 | 36000 | 36000 | 0 |
| 76 | 20240112 | 173100 | 6925236450 | 36000 | 36000 | 36000 | 36000 | 0 |
| 77 | 20240112 | 173000 | 6925236450 | 36000 | 36000 | 36000 | 36000 | 0 |
| 78 | 20240112 | 172900 | 6925236450 | 36000 | 36000 | 36000 | 36000 | 0 |
| 79 | 20240112 | 172800 | 6925236450 | 36000 | 36000 | 36000 | 36000 | 0 |
| 80 | 20240112 | 172700 | 6925236450 | 36000 | 36000 | 36000 | 36000 | 0 |
| 81 | 20240112 | 172600 | 6925236450 | 36000 | 36000 | 36000 | 36000 | 0 |
| 82 | 20240112 | 172500 | 6925236450 | 36000 | 36000 | 36000 | 36000 | 0 |
| 83 | 20240112 | 172400 | 6925236450 | 36000 | 36000 | 36000 | 36000 | 0 |
| 84 | 20240112 | 172300 | 6925236450 | 36000 | 36000 | 36000 | 36000 | 0 |
| 85 | 20240112 | 172200 | 6925236450 | 36000 | 36000 | 36000 | 36000 | 0 |
| 86 | 20240112 | 172100 | 6925236450 | 36000 | 36000 | 36000 | 36000 | 0 |
| 87 | 20240112 | 172000 | 6925236450 | 36000 | 36000 | 36000 | 36000 | 0 |
| 88 | 20240112 | 171900 | 6925236450 | 36000 | 36000 | 36000 | 36000 | 0 |
| 89 | 20240112 | 171800 | 6925236450 | 36000 | 36000 | 36000 | 36000 | 0 |
| 90 | 20240112 | 171700 | 6925236450 | 36000 | 36000 | 36000 | 36000 | 0 |
| 91 | 20240112 | 171600 | 6925236450 | 36000 | 36000 | 36000 | 36000 | 0 |
| 92 | 20240112 | 171500 | 6925236450 | 36000 | 36000 | 36000 | 36000 | 4015 |
| 93 | 20240112 | 171400 | 6925236450 | 36000 | 36000 | 36000 | 36000 | 0 |
| 94 | 20240112 | 171300 | 6925236450 | 36000 | 36000 | 36000 | 36000 | 0 |
| 95 | 20240112 | 171200 | 6925236450 | 36000 | 36000 | 36000 | 36000 | 0 |
| 96 | 20240112 | 171100 | 6925236450 | 36000 | 36000 | 36000 | 36000 | 0 |
| 97 | 20240112 | 171000 | 6925236450 | 36000 | 36000 | 36000 | 36000 | 0 |
| 98 | 20240112 | 170900 | 6925236450 | 36000 | 36000 | 36000 | 36000 | 0 |
| 99 | 20240112 | 170800 | 6925236450 | 36000 | 36000 | 36000 | 36000 | 0 |
| 100 | 20240112 | 170700 | 6925236450 | 36000 | 36000 | 36000 | 36000 | 0 |
| 101 | 20240112 | 170600 | 6925236450 | 36000 | 36000 | 36000 | 36000 | 0 |
| 102 | 20240112 | 170500 | 6925236450 | 36000 | 36000 | 36000 | 36000 | 0 |
| 103 | 20240112 | 170400 | 6925236450 | 36000 | 36000 | 36000 | 36000 | 0 |
| 104 | 20240112 | 170300 | 6925236450 | 36000 | 36000 | 36000 | 36000 | 0 |
| 105 | 20240112 | 170200 | 6925236450 | 36000 | 36000 | 36000 | 36000 | 0 |
| 106 | 20240112 | 170100 | 6925236450 | 36000 | 36000 | 36000 | 36000 | 0 |
| 107 | 20240112 | 170000 | 6925236450 | 36000 | 36000 | 36000 | 36000 | 0 |
| 108 | 20240112 | 165900 | 6925236450 | 36000 | 36000 | 36000 | 36000 | 0 |
| 109 | 20240112 | 165800 | 6925236450 | 36000 | 36000 | 36000 | 36000 | 0 |
| 110 | 20240112 | 165700 | 6925236450 | 36000 | 36000 | 36000 | 36000 | 0 |
| 111 | 20240112 | 165600 | 6925236450 | 36000 | 36000 | 36000 | 36000 | 0 |
| 112 | 20240112 | 165500 | 6925236450 | 36000 | 36000 | 36000 | 36000 | 0 |
| 113 | 20240112 | 165400 | 6925236450 | 36000 | 36000 | 36000 | 36000 | 0 |
| 114 | 20240112 | 165300 | 6925236450 | 36000 | 36000 | 36000 | 36000 | 0 |
| 115 | 20240112 | 165200 | 6925236450 | 36000 | 36000 | 36000 | 36000 | 0 |
| 116 | 20240112 | 165100 | 6925236450 | 36000 | 36000 | 36000 | 36000 | 0 |
| 117 | 20240112 | 165000 | 6925236450 | 36000 | 36000 | 36000 | 36000 | 0 |
| 118 | 20240112 | 164900 | 6925236450 | 36000 | 36000 | 36000 | 36000 | 0 |
| 119 | 20240112 | 164800 | 6925236450 | 36000 | 36000 | 36000 | 36000 | 0 |
| 120 | 20240112 | 164700 | 6925236450 | 36000 | 36000 | 36000 | 36000 | 0 |
| 121 | 20240112 | 164600 | 6925236450 | 36000 | 36000 | 36000 | 36000 | 0 |
| 122 | 20240112 | 164500 | 6925236450 | 36000 | 36000 | 36000 | 36000 | 4015 |
| 123 | 20240112 | 164400 | 6925236450 | 36000 | 36000 | 36000 | 36000 | 0 |
| 124 | 20240112 | 164300 | 6925236450 | 36000 | 36000 | 36000 | 36000 | 0 |
| 125 | 20240112 | 164200 | 6925236450 | 36000 | 36000 | 36000 | 36000 | 0 |
| 126 | 20240112 | 164100 | 6925236450 | 36000 | 36000 | 36000 | 36000 | 0 |
| 127 | 20240112 | 164000 | 6925236450 | 36000 | 36000 | 36000 | 36000 | 0 |
| 128 | 20240112 | 163900 | 6925236450 | 36000 | 36000 | 36000 | 36000 | 0 |
| 129 | 20240112 | 163800 | 6925236450 | 36000 | 36000 | 36000 | 36000 | 0 |
| 130 | 20240112 | 163700 | 6925236450 | 36000 | 36000 | 36000 | 36000 | 0 |
| 131 | 20240112 | 163600 | 6925236450 | 36000 | 36000 | 36000 | 36000 | 0 |
| 132 | 20240112 | 163500 | 6925236450 | 36000 | 36000 | 36000 | 36000 | 0 |
| 133 | 20240112 | 163400 | 6925236450 | 36000 | 36000 | 36000 | 36000 | 0 |
| 134 | 20240112 | 163300 | 6925236450 | 36000 | 36000 | 36000 | 36000 | 0 |
| 135 | 20240112 | 163200 | 6925236450 | 36000 | 36000 | 36000 | 36000 | 0 |
| 136 | 20240112 | 163100 | 6925236450 | 36000 | 36000 | 36000 | 36000 | 0 |
| 137 | 20240112 | 163000 | 6925236450 | 36000 | 36000 | 36000 | 36000 | 0 |
| 138 | 20240112 | 162900 | 6925236450 | 36000 | 36000 | 36000 | 36000 | 0 |
| 139 | 20240112 | 162800 | 6925236450 | 36000 | 36000 | 36000 | 36000 | 0 |
| 140 | 20240112 | 162700 | 6925236450 | 36000 | 36000 | 36000 | 36000 | 0 |
| 141 | 20240112 | 162600 | 6925236450 | 36000 | 36000 | 36000 | 36000 | 0 |
| 142 | 20240112 | 162500 | 6925236450 | 36000 | 36000 | 36000 | 36000 | 0 |
| 143 | 20240112 | 162400 | 6925236450 | 36000 | 36000 | 36000 | 36000 | 0 |
| 144 | 20240112 | 162300 | 6925236450 | 36000 | 36000 | 36000 | 36000 | 0 |
| 145 | 20240112 | 162200 | 6925236450 | 36000 | 36000 | 36000 | 36000 | 0 |
| 146 | 20240112 | 162100 | 6925236450 | 36000 | 36000 | 36000 | 36000 | 0 |
| 147 | 20240112 | 162000 | 6925236450 | 36000 | 36000 | 36000 | 36000 | 0 |
| 148 | 20240112 | 161900 | 6925236450 | 36000 | 36000 | 36000 | 36000 | 0 |
| 149 | 20240112 | 161800 | 6925236450 | 36000 | 36000 | 36000 | 36000 | 0 |
| 150 | 20240112 | 161700 | 6925236450 | 36000 | 36000 | 36000 | 36000 | 0 |
| 151 | 20240112 | 161600 | 6925236450 | 36000 | 36000 | 36000 | 36000 | 0 |
| 152 | 20240112 | 161500 | 6925236450 | 36000 | 36000 | 36000 | 36000 | 4015 |
| 153 | 20240112 | 161400 | 6925236450 | 36000 | 36000 | 36000 | 36000 | 0 |
| 154 | 20240112 | 161300 | 6925236450 | 36000 | 36000 | 36000 | 36000 | 0 |
| 155 | 20240112 | 161200 | 6925236450 | 36000 | 36000 | 36000 | 36000 | 0 |
| 156 | 20240112 | 161100 | 6925236450 | 36000 | 36000 | 36000 | 36000 | 0 |
| 157 | 20240112 | 161000 | 6925236450 | 36000 | 36000 | 36000 | 36000 | 0 |
| 158 | 20240112 | 160900 | 6925236450 | 36000 | 36000 | 36000 | 36000 | 0 |
| 159 | 20240112 | 160800 | 6925236450 | 36000 | 36000 | 36000 | 36000 | 0 |
| 160 | 20240112 | 160700 | 6925236450 | 36000 | 36000 | 36000 | 36000 | 0 |
| 161 | 20240112 | 160600 | 6925236450 | 36000 | 36000 | 36000 | 36000 | 0 |
| 162 | 20240112 | 160500 | 6925236450 | 36000 | 36000 | 36000 | 36000 | 0 |
| 163 | 20240112 | 160400 | 6925236450 | 36000 | 36000 | 36000 | 36000 | 0 |
| 164 | 20240112 | 160300 | 6925236450 | 36000 | 36000 | 36000 | 36000 | 0 |
| 165 | 20240112 | 160200 | 6925236450 | 36000 | 36000 | 36000 | 36000 | 0 |
| 166 | 20240112 | 160100 | 6925236450 | 36000 | 36000 | 36000 | 36000 | 0 |
| 167 | 20240112 | 160000 | 6925236450 | 36000 | 36000 | 36000 | 36000 | 0 |
| 168 | 20240112 | 155900 | 6925236450 | 36000 | 36000 | 36000 | 36000 | 0 |
| 169 | 20240112 | 155800 | 6925236450 | 36000 | 36000 | 36000 | 36000 | 0 |
| 170 | 20240112 | 155700 | 6925236450 | 36000 | 36000 | 36000 | 36000 | 0 |
| 171 | 20240112 | 155600 | 6925236450 | 36000 | 36000 | 36000 | 36000 | 0 |
| 172 | 20240112 | 155500 | 6925236450 | 36000 | 36000 | 36000 | 36000 | 0 |
| 173 | 20240112 | 155400 | 6925236450 | 36000 | 36000 | 36000 | 36000 | 0 |
| 174 | 20240112 | 155300 | 6925236450 | 36000 | 36000 | 36000 | 36000 | 0 |
| 175 | 20240112 | 155200 | 6925236450 | 36000 | 36000 | 36000 | 36000 | 0 |
| 176 | 20240112 | 155100 | 6925236450 | 36000 | 36000 | 36000 | 36000 | 0 |
| 177 | 20240112 | 155000 | 6925236450 | 36000 | 36000 | 36000 | 36000 | 0 |
| 178 | 20240112 | 154900 | 6925236450 | 36000 | 36000 | 36000 | 36000 | 0 |
| 179 | 20240112 | 154800 | 6925236450 | 36000 | 36000 | 36000 | 36000 | 0 |
| 180 | 20240112 | 154700 | 6925236450 | 36000 | 36000 | 36000 | 36000 | 0 |
| 181 | 20240112 | 154600 | 6925236450 | 36000 | 36000 | 36000 | 36000 | 0 |
| 182 | 20240112 | 154500 | 6925236450 | 36000 | 36000 | 36000 | 36000 | 4015 |
| 183 | 20240112 | 154400 | 6925236450 | 36000 | 36000 | 36000 | 36000 | 0 |
| 184 | 20240112 | 154300 | 6925236450 | 36000 | 36000 | 36000 | 36000 | 0 |
| 185 | 20240112 | 154200 | 6925236450 | 36000 | 36000 | 36000 | 36000 | 0 |
| 186 | 20240112 | 154100 | 6925236450 | 36000 | 36000 | 36000 | 36000 | 0 |
| 187 | 20240112 | 154000 | 6925236450 | 36000 | 36000 | 36000 | 36000 | 0 |
| 188 | 20240112 | 153900 | 6925236450 | 36000 | 36000 | 36000 | 36000 | 0 |
| 189 | 20240112 | 153800 | 6925236450 | 36000 | 36000 | 36000 | 36000 | 0 |
| 190 | 20240112 | 153700 | 6925236450 | 36000 | 36000 | 36000 | 36000 | 0 |
| 191 | 20240112 | 153600 | 6925236450 | 36000 | 36000 | 36000 | 36000 | 0 |
| 192 | 20240112 | 153500 | 6925236450 | 36000 | 36000 | 36000 | 36000 | 0 |
| 193 | 20240112 | 153400 | 6925236450 | 36000 | 36000 | 36000 | 36000 | 0 |
| 194 | 20240112 | 153300 | 6925236450 | 36000 | 36000 | 36000 | 36000 | 0 |
| 195 | 20240112 | 153200 | 6925236450 | 36000 | 36000 | 36000 | 36000 | 0 |
| 196 | 20240112 | 153100 | 6925236450 | 36000 | 36000 | 36000 | 36000 | 0 |
| 197 | 20240112 | 153000 | 6925236450 | 36000 | 36000 | 36000 | 36000 | 4015 |
| 198 | 20240112 | 152900 | 6780696450 | 36050 | 36050 | 36050 | 36050 | 0 |
| 199 | 20240112 | 152800 | 6780696450 | 36050 | 36050 | 36050 | 36050 | 0 |
| 200 | 20240112 | 152700 | 6780696450 | 36050 | 36050 | 36050 | 36050 | 0 |
| 201 | 20240112 | 152600 | 6780696450 | 36050 | 36050 | 36050 | 36050 | 0 |
| 202 | 20240112 | 152500 | 6780696450 | 36050 | 36050 | 36050 | 36050 | 0 |
| 203 | 20240112 | 152400 | 6780696450 | 36050 | 36050 | 36050 | 36050 | 0 |
| 204 | 20240112 | 152300 | 6780696450 | 36050 | 36050 | 36050 | 36050 | 0 |
| 205 | 20240112 | 152200 | 6780696450 | 36050 | 36050 | 36050 | 36050 | 0 |
| 206 | 20240112 | 152100 | 6780696450 | 36050 | 36050 | 36050 | 36050 | 0 |
| 207 | 20240112 | 152000 | 6780696450 | 36050 | 36050 | 36050 | 36050 | 0 |
| 208 | 20240112 | 151900 | 6780696450 | 36050 | 36050 | 36100 | 35900 | 4544 |
| 209 | 20240112 | 151800 | 6617320950 | 36050 | 36000 | 36100 | 36000 | 189 |
| 210 | 20240112 | 151700 | 6610506200 | 36000 | 36050 | 36050 | 36000 | 112 |
| 211 | 20240112 | 151600 | 6606473850 | 36000 | 36050 | 36050 | 36000 | 579 |
| 212 | 20240112 | 151500 | 6585623700 | 36000 | 36000 | 36050 | 36000 | 245 |
| 213 | 20240112 | 151400 | 6576795300 | 36000 | 36000 | 36050 | 36000 | 831 |
| 214 | 20240112 | 151300 | 6546876600 | 36000 | 36000 | 36050 | 36000 | 170 |
| 215 | 20240112 | 151200 | 6540754350 | 36000 | 36050 | 36050 | 36000 | 694 |
| 216 | 20240112 | 151100 | 6515757200 | 36050 | 36000 | 36050 | 36000 | 400 |
| 217 | 20240112 | 151000 | 6501340750 | 36050 | 36000 | 36050 | 36000 | 272 |
| 218 | 20240112 | 150900 | 6491538250 | 36050 | 36000 | 36050 | 36000 | 53 |
| 219 | 20240112 | 150800 | 6489627650 | 36050 | 36000 | 36050 | 35950 | 238 |
| 220 | 20240112 | 150700 | 6481065200 | 35950 | 36000 | 36000 | 35950 | 403 |
| 221 | 20240112 | 150600 | 6466557250 | 35950 | 36000 | 36000 | 35950 | 303 |
| 222 | 20240112 | 150500 | 6455649300 | 36000 | 35950 | 36000 | 35950 | 156 |
| 223 | 20240112 | 150400 | 6450039850 | 36000 | 36000 | 36000 | 35950 | 85 |
| 224 | 20240112 | 150300 | 6446979900 | 36000 | 35950 | 36000 | 35950 | 125 |
| 225 | 20240112 | 150200 | 6442486050 | 35950 | 35950 | 36000 | 35950 | 233 |
| 226 | 20240112 | 150100 | 6434109600 | 35950 | 35950 | 36000 | 35950 | 154 |
| 227 | 20240112 | 150000 | 6428572800 | 35950 | 35950 | 36000 | 35950 | 56 |
| 228 | 20240112 | 145900 | 6426559050 | 35950 | 35950 | 35950 | 35950 | 238 |
| 229 | 20240112 | 145800 | 6418002950 | 35950 | 35950 | 35950 | 35900 | 552 |
| 230 | 20240112 | 145700 | 6398158700 | 35950 | 35950 | 35950 | 35900 | 154 |
| 231 | 20240112 | 145600 | 6392622500 | 35950 | 35950 | 35950 | 35900 | 179 |
| 232 | 20240112 | 145500 | 6386187650 | 35950 | 35950 | 36000 | 35950 | 293 |
| 233 | 20240112 | 145400 | 6375654150 | 35950 | 36000 | 36000 | 35950 | 22 |
| 234 | 20240112 | 145300 | 6374862700 | 36000 | 36000 | 36000 | 35950 | 100 |
| 235 | 20240112 | 145200 | 6371267500 | 36000 | 35950 | 36000 | 35950 | 301 |
| 236 | 20240112 | 145100 | 6360435700 | 36000 | 36000 | 36000 | 35950 | 189 |
| 237 | 20240112 | 145000 | 6353635700 | 36000 | 36000 | 36000 | 36000 | 193 |
| 238 | 20240112 | 144900 | 6346687700 | 35950 | 35950 | 36000 | 35950 | 6 |
| 239 | 20240112 | 144800 | 6346471900 | 35950 | 35900 | 35950 | 35900 | 1126 |
| 240 | 20240112 | 144700 | 6306021900 | 35950 | 35950 | 35950 | 35950 | 291 |
| 241 | 20240112 | 144600 | 6295560450 | 35900 | 35950 | 36000 | 35900 | 1213 |
| 242 | 20240112 | 144500 | 6251951700 | 35950 | 35950 | 35950 | 35950 | 140 |
| 243 | 20240112 | 144400 | 6246918700 | 35950 | 36000 | 36000 | 35950 | 212 |
| 244 | 20240112 | 144300 | 6239290250 | 36000 | 36000 | 36000 | 35950 | 268 |
| 245 | 20240112 | 144200 | 6229649000 | 36000 | 36000 | 36000 | 35950 | 43 |
| 246 | 20240112 | 144100 | 6228101050 | 36000 | 36000 | 36000 | 35950 | 28 |
| 247 | 20240112 | 144000 | 6227093450 | 35950 | 35950 | 35950 | 35950 | 41 |
| 248 | 20240112 | 143900 | 6225619500 | 35950 | 35900 | 35950 | 35900 | 144 |
| 249 | 20240112 | 143800 | 6220447850 | 35900 | 35950 | 35950 | 35900 | 443 |
| 250 | 20240112 | 143700 | 6204524700 | 35950 | 35950 | 36000 | 35950 | 163 |
| 251 | 20240112 | 143600 | 6198663850 | 35950 | 35950 | 36000 | 35950 | 133 |
| 252 | 20240112 | 143500 | 6193881000 | 35950 | 35950 | 36000 | 35950 | 64 |
| 253 | 20240112 | 143400 | 6191577900 | 36000 | 36000 | 36000 | 35950 | 94 |
| 254 | 20240112 | 143300 | 6188193950 | 36000 | 36000 | 36000 | 36000 | 30 |
| 255 | 20240112 | 143200 | 6187113950 | 35950 | 36000 | 36000 | 35950 | 150 |
| 256 | 20240112 | 143100 | 6181714000 | 36000 | 36050 | 36050 | 36000 | 49 |
| 257 | 20240112 | 143000 | 6179948950 | 36050 | 36050 | 36050 | 36050 | 18 |
| 258 | 20240112 | 142900 | 6179300050 | 36050 | 36050 | 36050 | 35950 | 171 |
| 259 | 20240112 | 142800 | 6173137100 | 36100 | 36000 | 36100 | 36000 | 516 |
| 260 | 20240112 | 142700 | 6154546550 | 35950 | 35950 | 35950 | 35950 | 151 |
| 261 | 20240112 | 142600 | 6149118100 | 35950 | 35950 | 35950 | 35950 | 168 |
| 262 | 20240112 | 142500 | 6143078500 | 35950 | 35900 | 35950 | 35900 | 382 |
| 263 | 20240112 | 142400 | 6129358250 | 35950 | 35950 | 35950 | 35950 | 576 |
| 264 | 20240112 | 142300 | 6108651050 | 35950 | 35950 | 35950 | 35950 | 303 |
| 265 | 20240112 | 142200 | 6097758200 | 35900 | 35950 | 35950 | 35900 | 98 |
| 266 | 20240112 | 142100 | 6094235150 | 35950 | 35950 | 35950 | 35900 | 170 |
| 267 | 20240112 | 142000 | 6088131200 | 35950 | 35900 | 35950 | 35900 | 345 |
| 268 | 20240112 | 141900 | 6075745650 | 35900 | 35900 | 35900 | 35900 | 101 |
| 269 | 20240112 | 141800 | 6072119750 | 35900 | 35900 | 35950 | 35900 | 112 |
| 270 | 20240112 | 141700 | 6068098450 | 35900 | 36000 | 36000 | 35900 | 153 |
| 271 | 20240112 | 141600 | 6062601700 | 35950 | 35950 | 36000 | 35950 | 547 |
| 272 | 20240112 | 141500 | 6042936550 | 35950 | 35950 | 36000 | 35950 | 328 |
| 273 | 20240112 | 141400 | 6031141350 | 35950 | 35950 | 35950 | 35900 | 69 |
| 274 | 20240112 | 141300 | 6028660850 | 35950 | 35950 | 35950 | 35950 | 42 |
| 275 | 20240112 | 141200 | 6027150950 | 35950 | 35950 | 35950 | 35950 | 746 |
| 276 | 20240112 | 141100 | 6000332250 | 35950 | 35950 | 35950 | 35950 | 134 |
| 277 | 20240112 | 141000 | 5995514950 | 35950 | 36000 | 36000 | 35950 | 53 |
| 278 | 20240112 | 140900 | 5993607900 | 36000 | 36000 | 36000 | 36000 | 43 |
| 279 | 20240112 | 140800 | 5992059900 | 36000 | 36000 | 36000 | 36000 | 34 |
| 280 | 20240112 | 140700 | 5990835900 | 35950 | 35950 | 35950 | 35950 | 10 |
| 281 | 20240112 | 140600 | 5990476400 | 36000 | 35950 | 36000 | 35950 | 123 |
| 282 | 20240112 | 140500 | 5986053550 | 35950 | 35950 | 35950 | 35950 | 155 |
| 283 | 20240112 | 140400 | 5980481300 | 35950 | 35950 | 35950 | 35950 | 52 |
| 284 | 20240112 | 140300 | 5978611900 | 35950 | 35950 | 35950 | 35950 | 70 |
| 285 | 20240112 | 140200 | 5976095400 | 35950 | 35950 | 35950 | 35950 | 51 |
| 286 | 20240112 | 140100 | 5974261950 | 35950 | 35950 | 35950 | 35950 | 3 |
| 287 | 20240112 | 140000 | 5974154100 | 35950 | 35950 | 35950 | 35950 | 47 |
| 288 | 20240112 | 135900 | 5972464450 | 35950 | 35950 | 35950 | 35950 | 31 |
| 289 | 20240112 | 135800 | 5971350000 | 35900 | 35950 | 35950 | 35900 | 151 |
| 290 | 20240112 | 135700 | 5965929050 | 35950 | 35900 | 35950 | 35850 | 79 |
| 291 | 20240112 | 135600 | 5963089600 | 35900 | 35900 | 36000 | 35900 | 56 |
| 292 | 20240112 | 135500 | 5961078800 | 35900 | 35850 | 35900 | 35850 | 25 |
| 293 | 20240112 | 135400 | 5960181400 | 36000 | 35950 | 36000 | 35850 | 1010 |
| 294 | 20240112 | 135300 | 5923942150 | 35950 | 35950 | 35950 | 35950 | 11 |
| 295 | 20240112 | 135200 | 5923546700 | 36000 | 35950 | 36000 | 35950 | 30 |
| 296 | 20240112 | 135100 | 5922467200 | 35950 | 35900 | 35950 | 35900 | 802 |
| 297 | 20240112 | 135000 | 5893637700 | 35900 | 35900 | 35950 | 35850 | 333 |
| 298 | 20240112 | 134900 | 5881682300 | 35950 | 35900 | 35950 | 35900 | 61 |
| 299 | 20240112 | 134800 | 5879492350 | 35900 | 35950 | 35950 | 35900 | 60 |
| 300 | 20240112 | 134700 | 5877337350 | 35850 | 35950 | 35950 | 35850 | 661 |
| 301 | 20240112 | 134600 | 5853630250 | 35950 | 35900 | 35950 | 35900 | 226 |
| 302 | 20240112 | 134500 | 5845510550 | 35900 | 35850 | 35900 | 35850 | 515 |
| 303 | 20240112 | 134400 | 5827022550 | 35900 | 35900 | 35900 | 35900 | 86 |
| 304 | 20240112 | 134300 | 5823935150 | 35900 | 35900 | 35900 | 35850 | 43 |
| 305 | 20240112 | 134200 | 5822391550 | 35900 | 35900 | 35900 | 35850 | 64 |
| 306 | 20240112 | 134100 | 5820094350 | 35850 | 35900 | 35900 | 35850 | 71 |
| 307 | 20240112 | 134000 | 5817545650 | 35850 | 35900 | 35900 | 35850 | 152 |
| 308 | 20240112 | 133900 | 5812093800 | 35900 | 35900 | 35900 | 35900 | 112 |
| 309 | 20240112 | 133800 | 5808073000 | 35950 | 35900 | 35950 | 35900 | 907 |
| 310 | 20240112 | 133700 | 5775510450 | 35950 | 35950 | 35950 | 35950 | 110 |
| 311 | 20240112 | 133600 | 5771555950 | 35950 | 35950 | 35950 | 35900 | 42 |
| 312 | 20240112 | 133500 | 5770047550 | 35950 | 35900 | 35950 | 35900 | 76 |
| 313 | 20240112 | 133400 | 5767318150 | 35900 | 35950 | 35950 | 35900 | 81 |
| 314 | 20240112 | 133300 | 5764410200 | 35950 | 35900 | 35950 | 35900 | 38 |
| 315 | 20240112 | 133200 | 5763044600 | 35900 | 35900 | 35900 | 35900 | 62 |
| 316 | 20240112 | 133100 | 5760818800 | 35900 | 35950 | 35950 | 35900 | 341 |
| 317 | 20240112 | 133000 | 5748576850 | 35900 | 35950 | 35950 | 35900 | 45 |
| 318 | 20240112 | 132900 | 5746960000 | 35900 | 35900 | 35900 | 35900 | 36 |
| 319 | 20240112 | 132800 | 5745667600 | 35900 | 35900 | 35950 | 35900 | 1523 |
| 320 | 20240112 | 132700 | 5690990900 | 35900 | 35950 | 35950 | 35900 | 262 |
| 321 | 20240112 | 132600 | 5681572050 | 36000 | 35950 | 36000 | 35950 | 4 |
| 322 | 20240112 | 132500 | 5681428100 | 36000 | 36000 | 36000 | 35950 | 227 |
| 323 | 20240112 | 132400 | 5673257600 | 35950 | 36000 | 36000 | 35950 | 26 |
| 324 | 20240112 | 132300 | 5672321850 | 36000 | 35950 | 36000 | 35950 | 288 |
| 325 | 20240112 | 132200 | 5661968150 | 35950 | 35950 | 35950 | 35900 | 34 |
| 326 | 20240112 | 132100 | 5660746350 | 35950 | 35950 | 35950 | 35900 | 232 |
| 327 | 20240112 | 132000 | 5652415950 | 35950 | 35950 | 35950 | 35950 | 968 |
| 328 | 20240112 | 131900 | 5617616350 | 35950 | 36000 | 36000 | 35950 | 109 |
| 329 | 20240112 | 131800 | 5613696850 | 36000 | 36000 | 36000 | 35950 | 18 |
| 330 | 20240112 | 131700 | 5613048900 | 35950 | 36000 | 36000 | 35950 | 6 |
| 331 | 20240112 | 131600 | 5612833150 | 36000 | 36000 | 36000 | 36000 | 1845 |
| 332 | 20240112 | 131500 | 5546413150 | 36000 | 36050 | 36050 | 36000 | 1135 |
| 333 | 20240112 | 131400 | 5505553000 | 36000 | 36000 | 36000 | 36000 | 395 |
| 334 | 20240112 | 131300 | 5491333000 | 36000 | 36000 | 36000 | 36000 | 718 |
| 335 | 20240112 | 131200 | 5465485000 | 36000 | 36000 | 36000 | 36000 | 100 |
| 336 | 20240112 | 131100 | 5461885000 | 36000 | 36050 | 36050 | 36000 | 43 |
| 337 | 20240112 | 131000 | 5460335350 | 36000 | 36000 | 36000 | 36000 | 296 |
| 338 | 20240112 | 130900 | 5449679350 | 36000 | 36050 | 36050 | 36000 | 981 |
| 339 | 20240112 | 130800 | 5414316800 | 36100 | 36100 | 36100 | 36100 | 23 |
| 340 | 20240112 | 130700 | 5413486500 | 36100 | 36100 | 36100 | 36100 | 53 |
| 341 | 20240112 | 130600 | 5411573200 | 36100 | 36100 | 36100 | 36100 | 59 |
| 342 | 20240112 | 130500 | 5409443300 | 36100 | 36100 | 36100 | 36100 | 65 |
| 343 | 20240112 | 130400 | 5407096800 | 36100 | 36100 | 36100 | 36050 | 24 |
| 344 | 20240112 | 130300 | 5406230450 | 36100 | 36100 | 36100 | 36100 | 27 |
| 345 | 20240112 | 130200 | 5405255750 | 36050 | 36100 | 36100 | 36050 | 32 |
| 346 | 20240112 | 130100 | 5404100950 | 36100 | 36150 | 36150 | 36100 | 165 |
| 347 | 20240112 | 130000 | 5398144400 | 36050 | 36150 | 36150 | 36050 | 545 |
| 348 | 20240112 | 125900 | 5378481950 | 36100 | 36150 | 36150 | 36100 | 28 |
| 349 | 20240112 | 125800 | 5377470900 | 36100 | 36100 | 36150 | 36100 | 204 |
| 350 | 20240112 | 125700 | 5370106200 | 36100 | 36100 | 36150 | 36100 | 80 |
| 351 | 20240112 | 125600 | 5367217250 | 36100 | 36150 | 36150 | 36100 | 54 |
| 352 | 20240112 | 125500 | 5365267650 | 36100 | 36100 | 36150 | 36100 | 279 |
| 353 | 20240112 | 125400 | 5355194600 | 36150 | 36150 | 36150 | 36150 | 5 |
| 354 | 20240112 | 125300 | 5355013850 | 36100 | 36100 | 36100 | 36100 | 11 |
| 355 | 20240112 | 125200 | 5354616750 | 36100 | 36150 | 36150 | 36100 | 94 |
| 356 | 20240112 | 125100 | 5351223250 | 36100 | 36150 | 36150 | 36100 | 275 |
| 357 | 20240112 | 125000 | 5341289900 | 36100 | 36100 | 36150 | 36100 | 354 |
| 358 | 20240112 | 124900 | 5328508950 | 36100 | 36100 | 36100 | 36100 | 10 |
| 359 | 20240112 | 124800 | 5328147950 | 36100 | 36150 | 36150 | 36100 | 99 |
| 360 | 20240112 | 124700 | 5324573900 | 36150 | 36150 | 36150 | 36150 | 39 |
| 361 | 20240112 | 124600 | 5323164050 | 36150 | 36150 | 36150 | 36100 | 118 |
| 362 | 20240112 | 124500 | 5318899850 | 36150 | 36150 | 36150 | 36150 | 80 |
| 363 | 20240112 | 124400 | 5316007850 | 36150 | 36100 | 36150 | 36100 | 32 |
| 364 | 20240112 | 124300 | 5314851750 | 36100 | 36150 | 36150 | 36100 | 246 |
| 365 | 20240112 | 124200 | 5305970350 | 36100 | 36100 | 36150 | 36100 | 104 |
| 366 | 20240112 | 124100 | 5302215850 | 36100 | 36100 | 36100 | 36100 | 505 |
| 367 | 20240112 | 124000 | 5283985350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 368 | 20240112 | 123900 | 5283985350 | 36100 | 36100 | 36100 | 36100 | 33 |
| 369 | 20240112 | 123800 | 5282794050 | 36100 | 36100 | 36100 | 36100 | 20 |
| 370 | 20240112 | 123700 | 5282072050 | 36100 | 36100 | 36150 | 36100 | 30 |
| 371 | 20240112 | 123600 | 5280988900 | 36150 | 36150 | 36150 | 36150 | 719 |
| 372 | 20240112 | 123500 | 5254997050 | 36150 | 36200 | 36200 | 36150 | 99 |
| 373 | 20240112 | 123400 | 5251413750 | 36200 | 36200 | 36200 | 36200 | 1 |
| 374 | 20240112 | 123300 | 5251377550 | 36200 | 36200 | 36200 | 36200 | 60 |
| 375 | 20240112 | 123200 | 5249205550 | 36150 | 36200 | 36200 | 36150 | 20 |
| 376 | 20240112 | 123100 | 5248481600 | 36200 | 36150 | 36200 | 36150 | 121 |
| 377 | 20240112 | 123000 | 5244107400 | 36150 | 36150 | 36150 | 36150 | 26 |
| 378 | 20240112 | 122900 | 5243167500 | 36150 | 36200 | 36200 | 36150 | 11 |
| 379 | 20240112 | 122800 | 5242769550 | 36200 | 36200 | 36200 | 36200 | 46 |
| 380 | 20240112 | 122700 | 5241104350 | 36200 | 36200 | 36200 | 36200 | 73 |
| 381 | 20240112 | 122600 | 5238461750 | 36200 | 36200 | 36200 | 36200 | 6 |
| 382 | 20240112 | 122500 | 5238244550 | 36200 | 36200 | 36200 | 36200 | 191 |
| 383 | 20240112 | 122400 | 5231330350 | 36200 | 36250 | 36250 | 36200 | 33 |
| 384 | 20240112 | 122300 | 5230134600 | 36200 | 36250 | 36250 | 36200 | 196 |
| 385 | 20240112 | 122200 | 5223038400 | 36200 | 36200 | 36200 | 36200 | 212 |
| 386 | 20240112 | 122100 | 5215364000 | 36200 | 36200 | 36200 | 36200 | 0 |
| 387 | 20240112 | 122000 | 5215364000 | 36200 | 36200 | 36250 | 36200 | 30 |
| 388 | 20240112 | 121900 | 5214277950 | 36250 | 36250 | 36250 | 36200 | 199 |
| 389 | 20240112 | 121800 | 5207066700 | 36250 | 36200 | 36250 | 36200 | 3 |
| 390 | 20240112 | 121700 | 5206958000 | 36200 | 36200 | 36200 | 36200 | 17 |
| 391 | 20240112 | 121600 | 5206342600 | 36250 | 36250 | 36250 | 36250 | 4 |
| 392 | 20240112 | 121500 | 5206197600 | 36200 | 36200 | 36250 | 36200 | 76 |
| 393 | 20240112 | 121400 | 5203446350 | 36200 | 36250 | 36250 | 36200 | 86 |
| 394 | 20240112 | 121300 | 5200331600 | 36200 | 36200 | 36250 | 36200 | 101 |
| 395 | 20240112 | 121200 | 5196675350 | 36200 | 36200 | 36200 | 36200 | 0 |
| 396 | 20240112 | 121100 | 5196675350 | 36200 | 36200 | 36200 | 36200 | 0 |
| 397 | 20240112 | 121000 | 5196675350 | 36200 | 36200 | 36200 | 36200 | 10 |
| 398 | 20240112 | 120900 | 5196313350 | 36250 | 36250 | 36250 | 36250 | 35 |
| 399 | 20240112 | 120800 | 5195044600 | 36250 | 36250 | 36250 | 36200 | 53 |
| 400 | 20240112 | 120700 | 5193124350 | 36250 | 36200 | 36250 | 36200 | 33 |
| 401 | 20240112 | 120600 | 5191928900 | 36200 | 36250 | 36250 | 36200 | 72 |
| 402 | 20240112 | 120500 | 5189321400 | 36250 | 36250 | 36250 | 36250 | 40 |
| 403 | 20240112 | 120400 | 5187871400 | 36250 | 36200 | 36250 | 36200 | 22 |
| 404 | 20240112 | 120300 | 5187074900 | 36200 | 36200 | 36200 | 36200 | 29 |
| 405 | 20240112 | 120200 | 5186025100 | 36200 | 36100 | 36200 | 36100 | 111 |
| 406 | 20240112 | 120100 | 5182007000 | 36200 | 36250 | 36250 | 36200 | 28 |
| 407 | 20240112 | 120000 | 5180992900 | 36100 | 36150 | 36200 | 36100 | 312 |
| 408 | 20240112 | 115900 | 5169717900 | 36150 | 36150 | 36150 | 36150 | 135 |
| 409 | 20240112 | 115800 | 5164837650 | 36150 | 36350 | 36350 | 36050 | 1374 |
| 410 | 20240112 | 115700 | 5115112150 | 36350 | 36350 | 36350 | 36300 | 172 |
| 411 | 20240112 | 115600 | 5108866600 | 36300 | 36350 | 36350 | 36300 | 88 |
| 412 | 20240112 | 115500 | 5105671700 | 36350 | 36300 | 36350 | 36300 | 432 |
| 413 | 20240112 | 115400 | 5089968550 | 36350 | 36300 | 36350 | 36300 | 47 |
| 414 | 20240112 | 115300 | 5088262100 | 36300 | 36350 | 36350 | 36300 | 26 |
| 415 | 20240112 | 115200 | 5087318000 | 36300 | 36300 | 36300 | 36300 | 181 |
| 416 | 20240112 | 115100 | 5080747700 | 36300 | 36300 | 36300 | 36250 | 171 |
| 417 | 20240112 | 115000 | 5074540450 | 36300 | 36250 | 36300 | 36250 | 17 |
| 418 | 20240112 | 114900 | 5073923900 | 36250 | 36300 | 36300 | 36250 | 20 |
| 419 | 20240112 | 114800 | 5073198100 | 36300 | 36250 | 36300 | 36200 | 118 |
| 420 | 20240112 | 114700 | 5068920450 | 36200 | 36200 | 36200 | 36200 | 4 |
| 421 | 20240112 | 114600 | 5068775650 | 36200 | 36200 | 36200 | 36200 | 278 |
| 422 | 20240112 | 114500 | 5058712050 | 36200 | 36100 | 36200 | 36100 | 6 |
| 423 | 20240112 | 114400 | 5058494950 | 36150 | 36150 | 36200 | 36100 | 246 |
| 424 | 20240112 | 114300 | 5049602350 | 36100 | 36100 | 36100 | 36100 | 185 |
| 425 | 20240112 | 114200 | 5042923850 | 36100 | 36150 | 36150 | 36100 | 283 |
| 426 | 20240112 | 114100 | 5032703450 | 36100 | 36100 | 36150 | 36100 | 92 |
| 427 | 20240112 | 114000 | 5029380250 | 36100 | 36100 | 36150 | 36050 | 333 |
| 428 | 20240112 | 113900 | 5017367400 | 36100 | 36100 | 36100 | 36100 | 1 |
| 429 | 20240112 | 113800 | 5017331300 | 36150 | 36100 | 36150 | 36050 | 1286 |
| 430 | 20240112 | 113700 | 4970947100 | 36100 | 36100 | 36150 | 36050 | 365 |
| 431 | 20240112 | 113600 | 4957770450 | 36100 | 36100 | 36100 | 36100 | 329 |
| 432 | 20240112 | 113500 | 4945893550 | 36050 | 36100 | 36100 | 36050 | 68 |
| 433 | 20240112 | 113400 | 4943438800 | 36100 | 36100 | 36100 | 36050 | 76 |
| 434 | 20240112 | 113300 | 4940695250 | 36100 | 36100 | 36150 | 36100 | 279 |
| 435 | 20240112 | 113200 | 4930620800 | 36100 | 36100 | 36200 | 36100 | 85 |
| 436 | 20240112 | 113100 | 4927544000 | 36100 | 36100 | 36200 | 36100 | 152 |
| 437 | 20240112 | 113000 | 4922056700 | 36100 | 36150 | 36200 | 36100 | 161 |
| 438 | 20240112 | 112900 | 4916231200 | 36150 | 36150 | 36150 | 36150 | 1 |
| 439 | 20240112 | 112800 | 4916195050 | 36150 | 36200 | 36200 | 36150 | 168 |
| 440 | 20240112 | 112700 | 4910113600 | 36200 | 36200 | 36200 | 36100 | 64 |
| 441 | 20240112 | 112600 | 4907799100 | 36200 | 36100 | 36250 | 36100 | 24 |
| 442 | 20240112 | 112500 | 4906930300 | 36050 | 36050 | 36050 | 36050 | 0 |
| 443 | 20240112 | 112400 | 4906930300 | 36050 | 36200 | 36300 | 36000 | 2583 |
| 444 | 20240112 | 112300 | 4813620000 | 36200 | 36250 | 36250 | 36200 | 18 |
| 445 | 20240112 | 112200 | 4812967850 | 36250 | 36250 | 36250 | 36200 | 44 |
| 446 | 20240112 | 112100 | 4811372900 | 36250 | 36250 | 36250 | 36200 | 141 |
| 447 | 20240112 | 112000 | 4806266700 | 36250 | 36200 | 36250 | 36200 | 76 |
| 448 | 20240112 | 111900 | 4803514000 | 36250 | 36250 | 36250 | 36250 | 35 |
| 449 | 20240112 | 111800 | 4802245250 | 36250 | 36200 | 36250 | 36200 | 990 |
| 450 | 20240112 | 111700 | 4766406650 | 36200 | 36250 | 36250 | 36200 | 239 |
| 451 | 20240112 | 111600 | 4757744450 | 36250 | 36250 | 36250 | 36200 | 52 |
| 452 | 20240112 | 111500 | 4755859500 | 36200 | 36250 | 36300 | 36200 | 91 |
| 453 | 20240112 | 111400 | 4752560850 | 36250 | 36250 | 36250 | 36250 | 188 |
| 454 | 20240112 | 111300 | 4745745850 | 36250 | 36250 | 36250 | 36250 | 272 |
| 455 | 20240112 | 111200 | 4735885850 | 36300 | 36300 | 36300 | 36250 | 47 |
| 456 | 20240112 | 111100 | 4734179800 | 36300 | 36300 | 36300 | 36250 | 3 |
| 457 | 20240112 | 111000 | 4734070950 | 36250 | 36250 | 36300 | 36250 | 95 |
| 458 | 20240112 | 110900 | 4730623700 | 36250 | 36250 | 36250 | 36200 | 25 |
| 459 | 20240112 | 110800 | 4729717550 | 36250 | 36200 | 36250 | 36200 | 44 |
| 460 | 20240112 | 110700 | 4728122600 | 36250 | 36250 | 36300 | 36250 | 82 |
| 461 | 20240112 | 110600 | 4725150000 | 36250 | 36250 | 36300 | 36250 | 256 |
| 462 | 20240112 | 110500 | 4715864750 | 36300 | 36300 | 36300 | 36250 | 181 |
| 463 | 20240112 | 110400 | 4709297700 | 36300 | 36250 | 36300 | 36250 | 921 |
| 464 | 20240112 | 110300 | 4675866450 | 36250 | 36200 | 36300 | 36200 | 303 |
| 465 | 20240112 | 110200 | 4664885400 | 36200 | 36200 | 36250 | 36200 | 253 |
| 466 | 20240112 | 110100 | 4655715650 | 36250 | 36250 | 36250 | 36200 | 386 |
| 467 | 20240112 | 110000 | 4641725150 | 36250 | 36200 | 36250 | 36200 | 155 |
| 468 | 20240112 | 105900 | 4636111700 | 36200 | 36200 | 36250 | 36100 | 142 |
| 469 | 20240112 | 105800 | 4630971350 | 36200 | 36100 | 36250 | 36100 | 3173 |
| 470 | 20240112 | 105700 | 4516356000 | 36050 | 36100 | 36100 | 36050 | 37 |
| 471 | 20240112 | 105600 | 4515020650 | 36050 | 36100 | 36100 | 36050 | 67 |
| 472 | 20240112 | 105500 | 4512603550 | 36050 | 36050 | 36100 | 36050 | 88 |
| 473 | 20240112 | 105400 | 4509426950 | 36050 | 36100 | 36100 | 36050 | 2 |
| 474 | 20240112 | 105300 | 4509354800 | 36050 | 36050 | 36100 | 36050 | 12 |
| 475 | 20240112 | 105200 | 4508922150 | 36050 | 36050 | 36050 | 36050 | 6 |
| 476 | 20240112 | 105100 | 4508705850 | 36050 | 36050 | 36050 | 36050 | 15 |
| 477 | 20240112 | 105000 | 4508165100 | 36100 | 36100 | 36100 | 36050 | 81 |
| 478 | 20240112 | 104900 | 4505244950 | 36050 | 36050 | 36100 | 36050 | 906 |
| 479 | 20240112 | 104800 | 4472582600 | 36000 | 36050 | 36050 | 36000 | 144 |
| 480 | 20240112 | 104700 | 4467391600 | 36050 | 36000 | 36050 | 36000 | 113 |
| 481 | 20240112 | 104600 | 4463323400 | 36050 | 36000 | 36050 | 36000 | 42 |
| 482 | 20240112 | 104500 | 4461810400 | 36000 | 36050 | 36050 | 36000 | 16 |
| 483 | 20240112 | 104400 | 4461234250 | 36050 | 36050 | 36050 | 36050 | 2 |
| 484 | 20240112 | 104300 | 4461162150 | 36000 | 36000 | 36050 | 35950 | 364 |
| 485 | 20240112 | 104200 | 4448058200 | 35950 | 35950 | 36000 | 35900 | 128 |
| 486 | 20240112 | 104100 | 4443453050 | 35900 | 35950 | 35950 | 35900 | 240 |
| 487 | 20240112 | 104000 | 4434836700 | 35900 | 35950 | 35950 | 35900 | 550 |
| 488 | 20240112 | 103900 | 4415091450 | 35950 | 35900 | 35950 | 35900 | 212 |
| 489 | 20240112 | 103800 | 4407480550 | 35900 | 35950 | 36000 | 35900 | 103 |
| 490 | 20240112 | 103700 | 4403781600 | 35950 | 35950 | 35950 | 35900 | 116 |
| 491 | 20240112 | 103600 | 4399612150 | 35900 | 35950 | 35950 | 35900 | 70 |
| 492 | 20240112 | 103500 | 4397095700 | 35950 | 36000 | 36000 | 35950 | 220 |
| 493 | 20240112 | 103400 | 4389186150 | 36000 | 35950 | 36000 | 35950 | 336 |
| 494 | 20240112 | 103300 | 4377106900 | 36000 | 35950 | 36000 | 35950 | 147 |
| 495 | 20240112 | 103200 | 4371821150 | 35950 | 35950 | 35950 | 35950 | 637 |
| 496 | 20240112 | 103100 | 4348921000 | 35950 | 36000 | 36000 | 35950 | 71 |
| 497 | 20240112 | 103000 | 4346366050 | 36000 | 36000 | 36000 | 35950 | 58 |
| 498 | 20240112 | 102900 | 4344278300 | 36000 | 36000 | 36000 | 35950 | 324 |
| 499 | 20240112 | 102800 | 4332614350 | 36000 | 36050 | 36050 | 36000 | 121 |
| 500 | 20240112 | 102700 | 4328257600 | 36050 | 36000 | 36050 | 36000 | 296 |
| 501 | 20240112 | 102600 | 4317590900 | 36000 | 36000 | 36050 | 36000 | 93 |
| 502 | 20240112 | 102500 | 4314240400 | 36000 | 36000 | 36050 | 36000 | 121 |
| 503 | 20240112 | 102400 | 4309883900 | 36000 | 36000 | 36000 | 36000 | 70 |
| 504 | 20240112 | 102300 | 4307363900 | 36000 | 36000 | 36000 | 35950 | 199 |
| 505 | 20240112 | 102200 | 4300205650 | 36000 | 36000 | 36050 | 35950 | 514 |
| 506 | 20240112 | 102100 | 4281700150 | 36000 | 35950 | 36000 | 35900 | 2233 |
| 507 | 20240112 | 102000 | 4201386900 | 35900 | 35950 | 35950 | 35900 | 51 |
| 508 | 20240112 | 101900 | 4199555050 | 35950 | 35900 | 35950 | 35900 | 128 |
| 509 | 20240112 | 101800 | 4194959300 | 35900 | 35950 | 35950 | 35900 | 322 |
| 510 | 20240112 | 101700 | 4183399450 | 35900 | 35900 | 35950 | 35900 | 29 |
| 511 | 20240112 | 101600 | 4182358300 | 35900 | 35900 | 35950 | 35900 | 58 |
| 512 | 20240112 | 101500 | 4180273800 | 35900 | 35900 | 35900 | 35900 | 442 |
| 513 | 20240112 | 101400 | 4164406000 | 35850 | 35850 | 35900 | 35850 | 331 |
| 514 | 20240112 | 101300 | 4152529500 | 35850 | 35750 | 35900 | 35750 | 7891 |
| 515 | 20240112 | 101200 | 3870075250 | 35750 | 35850 | 35900 | 35750 | 2089 |
| 516 | 20240112 | 101100 | 3795285350 | 35850 | 35850 | 35900 | 35800 | 363 |
| 517 | 20240112 | 101000 | 3782271800 | 35850 | 35850 | 35850 | 35850 | 307 |
| 518 | 20240112 | 100900 | 3771265850 | 35850 | 35900 | 35900 | 35800 | 267 |
| 519 | 20240112 | 100800 | 3761698500 | 35900 | 35800 | 35900 | 35800 | 221 |
| 520 | 20240112 | 100700 | 3753771300 | 35800 | 35850 | 35900 | 35800 | 14636 |
| 521 | 20240112 | 100600 | 3229732250 | 35900 | 35900 | 35900 | 35850 | 296 |
| 522 | 20240112 | 100500 | 3219115800 | 35900 | 35900 | 35900 | 35850 | 47 |
| 523 | 20240112 | 100400 | 3217430150 | 35900 | 35850 | 35950 | 35850 | 116 |
| 524 | 20240112 | 100300 | 3213264650 | 35800 | 35900 | 36000 | 35800 | 2143 |
| 525 | 20240112 | 100200 | 3136432800 | 36000 | 35900 | 36000 | 35850 | 1151 |
| 526 | 20240112 | 100100 | 3095110150 | 35900 | 35900 | 35950 | 35800 | 960 |
| 527 | 20240112 | 100000 | 3060628650 | 35900 | 35800 | 35900 | 35800 | 535 |
| 528 | 20240112 | 095900 | 3041457700 | 35800 | 35800 | 35850 | 35750 | 267 |
| 529 | 20240112 | 095800 | 3031905750 | 35800 | 35750 | 35800 | 35750 | 647 |
| 530 | 20240112 | 095700 | 3008746750 | 35800 | 35800 | 35800 | 35750 | 242 |
| 531 | 20240112 | 095600 | 3000086300 | 35800 | 35800 | 35800 | 35750 | 1408 |
| 532 | 20240112 | 095500 | 2949747850 | 35800 | 35800 | 35850 | 35800 | 2048 |
| 533 | 20240112 | 095400 | 2876427650 | 35800 | 35850 | 35850 | 35800 | 689 |
| 534 | 20240112 | 095300 | 2851758300 | 35850 | 35850 | 35850 | 35800 | 470 |
| 535 | 20240112 | 095200 | 2834916350 | 35850 | 35850 | 35850 | 35800 | 482 |
| 536 | 20240112 | 095100 | 2817638000 | 35850 | 35900 | 35900 | 35850 | 430 |
| 537 | 20240112 | 095000 | 2802218300 | 35850 | 35850 | 35850 | 35800 | 651 |
| 538 | 20240112 | 094900 | 2778880000 | 35800 | 35850 | 35850 | 35800 | 391 |
| 539 | 20240112 | 094800 | 2764875350 | 35850 | 35900 | 35900 | 35800 | 2914 |
| 540 | 20240112 | 094700 | 2660408100 | 35900 | 35950 | 35950 | 35900 | 937 |
| 541 | 20240112 | 094600 | 2626763000 | 35950 | 35900 | 35950 | 35900 | 268 |
| 542 | 20240112 | 094500 | 2617136400 | 35900 | 35950 | 35950 | 35900 | 958 |
| 543 | 20240112 | 094400 | 2582742400 | 35900 | 35900 | 35950 | 35900 | 91 |
| 544 | 20240112 | 094300 | 2579474300 | 35900 | 35900 | 35900 | 35850 | 999 |
| 545 | 20240112 | 094200 | 2543631800 | 35900 | 35850 | 35900 | 35800 | 1839 |
| 546 | 20240112 | 094100 | 2477761450 | 35850 | 35850 | 35850 | 35800 | 2632 |
| 547 | 20240112 | 094000 | 2383527950 | 35800 | 35850 | 35950 | 35800 | 2051 |
| 548 | 20240112 | 093900 | 2309998900 | 35850 | 35900 | 35900 | 35850 | 3057 |
| 549 | 20240112 | 093800 | 2200311700 | 35900 | 35950 | 35950 | 35900 | 5590 |
| 550 | 20240112 | 093700 | 1999437550 | 36000 | 36000 | 36050 | 36000 | 4923 |
| 551 | 20240112 | 093600 | 1822208500 | 36000 | 36050 | 36050 | 36000 | 525 |
| 552 | 20240112 | 093500 | 1803304500 | 36050 | 36000 | 36050 | 36000 | 611 |
| 553 | 20240112 | 093400 | 1781289550 | 36050 | 36050 | 36100 | 36050 | 819 |
| 554 | 20240112 | 093300 | 1751754900 | 36100 | 36050 | 36100 | 36050 | 452 |
| 555 | 20240112 | 093200 | 1735442950 | 36100 | 36050 | 36100 | 36000 | 747 |
| 556 | 20240112 | 093100 | 1708542650 | 36050 | 36100 | 36100 | 36000 | 3189 |
| 557 | 20240112 | 093000 | 1593512450 | 36100 | 36050 | 36100 | 36000 | 1262 |
| 558 | 20240112 | 092900 | 1548017500 | 36050 | 36000 | 36050 | 36000 | 172 |
| 559 | 20240112 | 092800 | 1541820050 | 36050 | 36050 | 36100 | 36000 | 303 |
| 560 | 20240112 | 092700 | 1530902250 | 36100 | 36050 | 36100 | 36050 | 399 |
| 561 | 20240112 | 092600 | 1516515800 | 36050 | 36050 | 36050 | 36000 | 314 |
| 562 | 20240112 | 092500 | 1505204050 | 36050 | 36000 | 36050 | 35950 | 800 |
| 563 | 20240112 | 092400 | 1476405350 | 36000 | 36000 | 36000 | 35950 | 149 |
| 564 | 20240112 | 092300 | 1471041600 | 36000 | 36050 | 36050 | 35950 | 693 |
| 565 | 20240112 | 092200 | 1446089850 | 36000 | 36000 | 36050 | 35950 | 1305 |
| 566 | 20240112 | 092100 | 1399118400 | 36000 | 35900 | 36000 | 35900 | 1047 |
| 567 | 20240112 | 092000 | 1361486700 | 35900 | 36000 | 36000 | 35900 | 2187 |
| 568 | 20240112 | 091900 | 1282813700 | 36000 | 36050 | 36050 | 35950 | 969 |
| 569 | 20240112 | 091800 | 1247928400 | 36050 | 36050 | 36050 | 35950 | 1260 |
| 570 | 20240112 | 091700 | 1202560600 | 36000 | 36050 | 36050 | 36000 | 2883 |
| 571 | 20240112 | 091600 | 1098764500 | 36050 | 36150 | 36150 | 36000 | 3916 |
| 572 | 20240112 | 091500 | 957507600 | 36150 | 36250 | 36250 | 36100 | 3126 |
| 573 | 20240112 | 091400 | 844429600 | 36200 | 36200 | 36250 | 36150 | 1280 |
| 574 | 20240112 | 091300 | 798100050 | 36150 | 36150 | 36200 | 36150 | 729 |
| 575 | 20240112 | 091200 | 771722950 | 36150 | 36200 | 36300 | 36150 | 747 |
| 576 | 20240112 | 091100 | 744684700 | 36200 | 36200 | 36200 | 36100 | 723 |
| 577 | 20240112 | 091000 | 718544750 | 36100 | 36200 | 36200 | 36100 | 3205 |
| 578 | 20240112 | 090900 | 602696350 | 36200 | 36300 | 36400 | 36200 | 2787 |
| 579 | 20240112 | 090800 | 501747350 | 36300 | 36400 | 36450 | 36300 | 2008 |
| 580 | 20240112 | 090700 | 428757900 | 36400 | 36400 | 36500 | 36400 | 1033 |
| 581 | 20240112 | 090600 | 391153300 | 36400 | 36550 | 36550 | 36350 | 738 |
| 582 | 20240112 | 090500 | 364295050 | 36350 | 36700 | 36700 | 36350 | 4268 |
| 583 | 20240112 | 090400 | 208279500 | 36700 | 36750 | 36800 | 36700 | 718 |
| 584 | 20240112 | 090300 | 181911900 | 36700 | 36950 | 36950 | 36700 | 1122 |
| 585 | 20240112 | 090200 | 140656350 | 36800 | 37000 | 37000 | 36800 | 123 |
| 586 | 20240112 | 090100 | 136128150 | 36800 | 36700 | 37050 | 36700 | 694 |
| 587 | 20240112 | 090000 | 110579500 | 36700 | 37050 | 37050 | 36600 | 2960 |