32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240112 | 185000 | 21403385850 | 28500 | 28500 | 28500 | 28500 | 11205 |
| 3 | 20240112 | 184900 | 21403385850 | 28500 | 28500 | 28500 | 28500 | 0 |
| 4 | 20240112 | 184800 | 21403385850 | 28500 | 28500 | 28500 | 28500 | 0 |
| 5 | 20240112 | 184700 | 21403385850 | 28500 | 28500 | 28500 | 28500 | 0 |
| 6 | 20240112 | 184600 | 21403385850 | 28500 | 28500 | 28500 | 28500 | 0 |
| 7 | 20240112 | 184500 | 21403385850 | 28500 | 28500 | 28500 | 28500 | 0 |
| 8 | 20240112 | 184400 | 21403385850 | 28500 | 28500 | 28500 | 28500 | 0 |
| 9 | 20240112 | 184300 | 21403385850 | 28500 | 28500 | 28500 | 28500 | 0 |
| 10 | 20240112 | 184200 | 21403385850 | 28500 | 28500 | 28500 | 28500 | 0 |
| 11 | 20240112 | 184100 | 21403385850 | 28500 | 28500 | 28500 | 28500 | 0 |
| 12 | 20240112 | 184000 | 21403385850 | 28500 | 28500 | 28500 | 28500 | 0 |
| 13 | 20240112 | 183900 | 21403385850 | 28500 | 28500 | 28500 | 28500 | 0 |
| 14 | 20240112 | 183800 | 21403385850 | 28500 | 28500 | 28500 | 28500 | 0 |
| 15 | 20240112 | 183700 | 21403385850 | 28500 | 28500 | 28500 | 28500 | 0 |
| 16 | 20240112 | 183600 | 21403385850 | 28500 | 28500 | 28500 | 28500 | 0 |
| 17 | 20240112 | 183500 | 21403385850 | 28500 | 28500 | 28500 | 28500 | 0 |
| 18 | 20240112 | 183400 | 21403385850 | 28500 | 28500 | 28500 | 28500 | 0 |
| 19 | 20240112 | 183300 | 21403385850 | 28500 | 28500 | 28500 | 28500 | 0 |
| 20 | 20240112 | 183200 | 21403385850 | 28500 | 28500 | 28500 | 28500 | 0 |
| 21 | 20240112 | 183100 | 21403385850 | 28500 | 28500 | 28500 | 28500 | 0 |
| 22 | 20240112 | 183000 | 21403385850 | 28500 | 28500 | 28500 | 28500 | 0 |
| 23 | 20240112 | 182900 | 21403385850 | 28500 | 28500 | 28500 | 28500 | 0 |
| 24 | 20240112 | 182800 | 21403385850 | 28500 | 28500 | 28500 | 28500 | 0 |
| 25 | 20240112 | 182700 | 21403385850 | 28500 | 28500 | 28500 | 28500 | 0 |
| 26 | 20240112 | 182600 | 21403385850 | 28500 | 28500 | 28500 | 28500 | 0 |
| 27 | 20240112 | 182500 | 21403385850 | 28500 | 28500 | 28500 | 28500 | 0 |
| 28 | 20240112 | 182400 | 21403385850 | 28500 | 28500 | 28500 | 28500 | 0 |
| 29 | 20240112 | 182300 | 21403385850 | 28500 | 28500 | 28500 | 28500 | 0 |
| 30 | 20240112 | 182200 | 21403385850 | 28500 | 28500 | 28500 | 28500 | 0 |
| 31 | 20240112 | 182100 | 21403385850 | 28500 | 28500 | 28500 | 28500 | 0 |
| 32 | 20240112 | 182000 | 21403385850 | 28500 | 28500 | 28500 | 28500 | 11205 |
| 33 | 20240112 | 181900 | 21403385850 | 28500 | 28500 | 28500 | 28500 | 0 |
| 34 | 20240112 | 181800 | 21403385850 | 28500 | 28500 | 28500 | 28500 | 0 |
| 35 | 20240112 | 181700 | 21403385850 | 28500 | 28500 | 28500 | 28500 | 0 |
| 36 | 20240112 | 181600 | 21403385850 | 28500 | 28500 | 28500 | 28500 | 0 |
| 37 | 20240112 | 181500 | 21403385850 | 28500 | 28500 | 28500 | 28500 | 0 |
| 38 | 20240112 | 181400 | 21403385850 | 28500 | 28500 | 28500 | 28500 | 0 |
| 39 | 20240112 | 181300 | 21403385850 | 28500 | 28500 | 28500 | 28500 | 0 |
| 40 | 20240112 | 181200 | 21403385850 | 28500 | 28500 | 28500 | 28500 | 0 |
| 41 | 20240112 | 181100 | 21403385850 | 28500 | 28500 | 28500 | 28500 | 0 |
| 42 | 20240112 | 181000 | 21403385850 | 28500 | 28500 | 28500 | 28500 | 0 |
| 43 | 20240112 | 180900 | 21403385850 | 28500 | 28500 | 28500 | 28500 | 0 |
| 44 | 20240112 | 180800 | 21403385850 | 28500 | 28500 | 28500 | 28500 | 0 |
| 45 | 20240112 | 180700 | 21403385850 | 28500 | 28500 | 28500 | 28500 | 0 |
| 46 | 20240112 | 180600 | 21403385850 | 28500 | 28500 | 28500 | 28500 | 0 |
| 47 | 20240112 | 180500 | 21403385850 | 28500 | 28500 | 28500 | 28500 | 0 |
| 48 | 20240112 | 180400 | 21403385850 | 28500 | 28500 | 28500 | 28500 | 0 |
| 49 | 20240112 | 180300 | 21403385850 | 28500 | 28500 | 28500 | 28500 | 0 |
| 50 | 20240112 | 180200 | 21403385850 | 28500 | 28500 | 28500 | 28500 | 0 |
| 51 | 20240112 | 180100 | 21403385850 | 28500 | 28500 | 28500 | 28500 | 0 |
| 52 | 20240112 | 180000 | 21403385850 | 28500 | 28500 | 28500 | 28500 | 0 |
| 53 | 20240112 | 175900 | 21403385850 | 28500 | 28500 | 28500 | 28500 | 0 |
| 54 | 20240112 | 175800 | 21403385850 | 28500 | 28500 | 28500 | 28500 | 0 |
| 55 | 20240112 | 175700 | 21403385850 | 28500 | 28500 | 28500 | 28500 | 0 |
| 56 | 20240112 | 175600 | 21403385850 | 28500 | 28500 | 28500 | 28500 | 0 |
| 57 | 20240112 | 175500 | 21403385850 | 28500 | 28500 | 28500 | 28500 | 0 |
| 58 | 20240112 | 175400 | 21403385850 | 28500 | 28500 | 28500 | 28500 | 0 |
| 59 | 20240112 | 175300 | 21403385850 | 28500 | 28500 | 28500 | 28500 | 0 |
| 60 | 20240112 | 175200 | 21403385850 | 28500 | 28500 | 28500 | 28500 | 0 |
| 61 | 20240112 | 175100 | 21403385850 | 28500 | 28500 | 28500 | 28500 | 0 |
| 62 | 20240112 | 175000 | 21403385850 | 28500 | 28500 | 28500 | 28500 | 11205 |
| 63 | 20240112 | 174900 | 21403385850 | 28500 | 28500 | 28500 | 28500 | 0 |
| 64 | 20240112 | 174800 | 21403385850 | 28500 | 28500 | 28500 | 28500 | 0 |
| 65 | 20240112 | 174700 | 21403385850 | 28500 | 28500 | 28500 | 28500 | 0 |
| 66 | 20240112 | 174600 | 21403385850 | 28500 | 28500 | 28500 | 28500 | 0 |
| 67 | 20240112 | 174500 | 21403385850 | 28500 | 28500 | 28500 | 28500 | 0 |
| 68 | 20240112 | 174400 | 21403385850 | 28500 | 28500 | 28500 | 28500 | 0 |
| 69 | 20240112 | 174300 | 21403385850 | 28500 | 28500 | 28500 | 28500 | 0 |
| 70 | 20240112 | 174200 | 21403385850 | 28500 | 28500 | 28500 | 28500 | 0 |
| 71 | 20240112 | 174100 | 21403385850 | 28500 | 28500 | 28500 | 28500 | 0 |
| 72 | 20240112 | 174000 | 21403385850 | 28500 | 28500 | 28500 | 28500 | 0 |
| 73 | 20240112 | 173900 | 21403385850 | 28500 | 28500 | 28500 | 28500 | 0 |
| 74 | 20240112 | 173800 | 21403385850 | 28500 | 28500 | 28500 | 28500 | 0 |
| 75 | 20240112 | 173700 | 21403385850 | 28500 | 28500 | 28500 | 28500 | 0 |
| 76 | 20240112 | 173600 | 21403385850 | 28500 | 28500 | 28500 | 28500 | 0 |
| 77 | 20240112 | 173500 | 21403385850 | 28500 | 28500 | 28500 | 28500 | 0 |
| 78 | 20240112 | 173400 | 21403385850 | 28500 | 28500 | 28500 | 28500 | 0 |
| 79 | 20240112 | 173300 | 21403385850 | 28500 | 28500 | 28500 | 28500 | 0 |
| 80 | 20240112 | 173200 | 21403385850 | 28500 | 28500 | 28500 | 28500 | 0 |
| 81 | 20240112 | 173100 | 21403385850 | 28500 | 28500 | 28500 | 28500 | 0 |
| 82 | 20240112 | 173000 | 21403385850 | 28500 | 28500 | 28500 | 28500 | 0 |
| 83 | 20240112 | 172900 | 21403385850 | 28500 | 28500 | 28500 | 28500 | 0 |
| 84 | 20240112 | 172800 | 21403385850 | 28500 | 28500 | 28500 | 28500 | 0 |
| 85 | 20240112 | 172700 | 21403385850 | 28500 | 28500 | 28500 | 28500 | 0 |
| 86 | 20240112 | 172600 | 21403385850 | 28500 | 28500 | 28500 | 28500 | 0 |
| 87 | 20240112 | 172500 | 21403385850 | 28500 | 28500 | 28500 | 28500 | 0 |
| 88 | 20240112 | 172400 | 21403385850 | 28500 | 28500 | 28500 | 28500 | 0 |
| 89 | 20240112 | 172300 | 21403385850 | 28500 | 28500 | 28500 | 28500 | 0 |
| 90 | 20240112 | 172200 | 21403385850 | 28500 | 28500 | 28500 | 28500 | 0 |
| 91 | 20240112 | 172100 | 21403385850 | 28500 | 28500 | 28500 | 28500 | 0 |
| 92 | 20240112 | 172000 | 21403385850 | 28500 | 28500 | 28500 | 28500 | 11205 |
| 93 | 20240112 | 171900 | 21403385850 | 28500 | 28500 | 28500 | 28500 | 0 |
| 94 | 20240112 | 171800 | 21403385850 | 28500 | 28500 | 28500 | 28500 | 0 |
| 95 | 20240112 | 171700 | 21403385850 | 28500 | 28500 | 28500 | 28500 | 0 |
| 96 | 20240112 | 171600 | 21403385850 | 28500 | 28500 | 28500 | 28500 | 0 |
| 97 | 20240112 | 171500 | 21403385850 | 28500 | 28500 | 28500 | 28500 | 0 |
| 98 | 20240112 | 171400 | 21403385850 | 28500 | 28500 | 28500 | 28500 | 0 |
| 99 | 20240112 | 171300 | 21403385850 | 28500 | 28500 | 28500 | 28500 | 0 |
| 100 | 20240112 | 171200 | 21403385850 | 28500 | 28500 | 28500 | 28500 | 0 |
| 101 | 20240112 | 171100 | 21403385850 | 28500 | 28500 | 28500 | 28500 | 0 |
| 102 | 20240112 | 171000 | 21403385850 | 28500 | 28500 | 28500 | 28500 | 0 |
| 103 | 20240112 | 170900 | 21403385850 | 28500 | 28500 | 28500 | 28500 | 0 |
| 104 | 20240112 | 170800 | 21403385850 | 28500 | 28500 | 28500 | 28500 | 0 |
| 105 | 20240112 | 170700 | 21403385850 | 28500 | 28500 | 28500 | 28500 | 0 |
| 106 | 20240112 | 170600 | 21403385850 | 28500 | 28500 | 28500 | 28500 | 0 |
| 107 | 20240112 | 170500 | 21403385850 | 28500 | 28500 | 28500 | 28500 | 0 |
| 108 | 20240112 | 170400 | 21403385850 | 28500 | 28500 | 28500 | 28500 | 0 |
| 109 | 20240112 | 170300 | 21403385850 | 28500 | 28500 | 28500 | 28500 | 0 |
| 110 | 20240112 | 170200 | 21403385850 | 28500 | 28500 | 28500 | 28500 | 0 |
| 111 | 20240112 | 170100 | 21403385850 | 28500 | 28500 | 28500 | 28500 | 0 |
| 112 | 20240112 | 170000 | 21403385850 | 28500 | 28500 | 28500 | 28500 | 0 |
| 113 | 20240112 | 165900 | 21403385850 | 28500 | 28500 | 28500 | 28500 | 0 |
| 114 | 20240112 | 165800 | 21403385850 | 28500 | 28500 | 28500 | 28500 | 0 |
| 115 | 20240112 | 165700 | 21403385850 | 28500 | 28500 | 28500 | 28500 | 0 |
| 116 | 20240112 | 165600 | 21403385850 | 28500 | 28500 | 28500 | 28500 | 0 |
| 117 | 20240112 | 165500 | 21403385850 | 28500 | 28500 | 28500 | 28500 | 0 |
| 118 | 20240112 | 165400 | 21403385850 | 28500 | 28500 | 28500 | 28500 | 0 |
| 119 | 20240112 | 165300 | 21403385850 | 28500 | 28500 | 28500 | 28500 | 0 |
| 120 | 20240112 | 165200 | 21403385850 | 28500 | 28500 | 28500 | 28500 | 0 |
| 121 | 20240112 | 165100 | 21403385850 | 28500 | 28500 | 28500 | 28500 | 0 |
| 122 | 20240112 | 165000 | 21403385850 | 28500 | 28500 | 28500 | 28500 | 11205 |
| 123 | 20240112 | 164900 | 21403385850 | 28500 | 28500 | 28500 | 28500 | 0 |
| 124 | 20240112 | 164800 | 21403385850 | 28500 | 28500 | 28500 | 28500 | 0 |
| 125 | 20240112 | 164700 | 21403385850 | 28500 | 28500 | 28500 | 28500 | 0 |
| 126 | 20240112 | 164600 | 21403385850 | 28500 | 28500 | 28500 | 28500 | 0 |
| 127 | 20240112 | 164500 | 21403385850 | 28500 | 28500 | 28500 | 28500 | 0 |
| 128 | 20240112 | 164400 | 21403385850 | 28500 | 28500 | 28500 | 28500 | 0 |
| 129 | 20240112 | 164300 | 21403385850 | 28500 | 28500 | 28500 | 28500 | 0 |
| 130 | 20240112 | 164200 | 21403385850 | 28500 | 28500 | 28500 | 28500 | 0 |
| 131 | 20240112 | 164100 | 21403385850 | 28500 | 28500 | 28500 | 28500 | 0 |
| 132 | 20240112 | 164000 | 21403385850 | 28500 | 28500 | 28500 | 28500 | 0 |
| 133 | 20240112 | 163900 | 21403385850 | 28500 | 28500 | 28500 | 28500 | 0 |
| 134 | 20240112 | 163800 | 21403385850 | 28500 | 28500 | 28500 | 28500 | 0 |
| 135 | 20240112 | 163700 | 21403385850 | 28500 | 28500 | 28500 | 28500 | 0 |
| 136 | 20240112 | 163600 | 21403385850 | 28500 | 28500 | 28500 | 28500 | 0 |
| 137 | 20240112 | 163500 | 21403385850 | 28500 | 28500 | 28500 | 28500 | 0 |
| 138 | 20240112 | 163400 | 21403385850 | 28500 | 28500 | 28500 | 28500 | 0 |
| 139 | 20240112 | 163300 | 21403385850 | 28500 | 28500 | 28500 | 28500 | 0 |
| 140 | 20240112 | 163200 | 21403385850 | 28500 | 28500 | 28500 | 28500 | 0 |
| 141 | 20240112 | 163100 | 21403385850 | 28500 | 28500 | 28500 | 28500 | 0 |
| 142 | 20240112 | 163000 | 21403385850 | 28500 | 28500 | 28500 | 28500 | 0 |
| 143 | 20240112 | 162900 | 21403385850 | 28500 | 28500 | 28500 | 28500 | 0 |
| 144 | 20240112 | 162800 | 21403385850 | 28500 | 28500 | 28500 | 28500 | 0 |
| 145 | 20240112 | 162700 | 21403385850 | 28500 | 28500 | 28500 | 28500 | 0 |
| 146 | 20240112 | 162600 | 21403385850 | 28500 | 28500 | 28500 | 28500 | 0 |
| 147 | 20240112 | 162500 | 21403385850 | 28500 | 28500 | 28500 | 28500 | 0 |
| 148 | 20240112 | 162400 | 21403385850 | 28500 | 28500 | 28500 | 28500 | 0 |
| 149 | 20240112 | 162300 | 21403385850 | 28500 | 28500 | 28500 | 28500 | 0 |
| 150 | 20240112 | 162200 | 21403385850 | 28500 | 28500 | 28500 | 28500 | 0 |
| 151 | 20240112 | 162100 | 21403385850 | 28500 | 28500 | 28500 | 28500 | 0 |
| 152 | 20240112 | 162000 | 21403385850 | 28500 | 28500 | 28500 | 28500 | 11205 |
| 153 | 20240112 | 161900 | 21403385850 | 28500 | 28500 | 28500 | 28500 | 0 |
| 154 | 20240112 | 161800 | 21403385850 | 28500 | 28500 | 28500 | 28500 | 0 |
| 155 | 20240112 | 161700 | 21403385850 | 28500 | 28500 | 28500 | 28500 | 0 |
| 156 | 20240112 | 161600 | 21403385850 | 28500 | 28500 | 28500 | 28500 | 0 |
| 157 | 20240112 | 161500 | 21403385850 | 28500 | 28500 | 28500 | 28500 | 0 |
| 158 | 20240112 | 161400 | 21403385850 | 28500 | 28500 | 28500 | 28500 | 0 |
| 159 | 20240112 | 161300 | 21403385850 | 28500 | 28500 | 28500 | 28500 | 0 |
| 160 | 20240112 | 161200 | 21403385850 | 28500 | 28500 | 28500 | 28500 | 0 |
| 161 | 20240112 | 161100 | 21403385850 | 28500 | 28500 | 28500 | 28500 | 0 |
| 162 | 20240112 | 161000 | 21403385850 | 28500 | 28500 | 28500 | 28500 | 0 |
| 163 | 20240112 | 160900 | 21403385850 | 28500 | 28500 | 28500 | 28500 | 0 |
| 164 | 20240112 | 160800 | 21403385850 | 28500 | 28500 | 28500 | 28500 | 0 |
| 165 | 20240112 | 160700 | 21403385850 | 28500 | 28500 | 28500 | 28500 | 0 |
| 166 | 20240112 | 160600 | 21403385850 | 28500 | 28500 | 28500 | 28500 | 0 |
| 167 | 20240112 | 160500 | 21403385850 | 28500 | 28500 | 28500 | 28500 | 0 |
| 168 | 20240112 | 160400 | 21403385850 | 28500 | 28500 | 28500 | 28500 | 0 |
| 169 | 20240112 | 160300 | 21403385850 | 28500 | 28500 | 28500 | 28500 | 0 |
| 170 | 20240112 | 160200 | 21403385850 | 28500 | 28500 | 28500 | 28500 | 0 |
| 171 | 20240112 | 160100 | 21403385850 | 28500 | 28500 | 28500 | 28500 | 0 |
| 172 | 20240112 | 160000 | 21403385850 | 28500 | 28500 | 28500 | 28500 | 0 |
| 173 | 20240112 | 155900 | 21403385850 | 28500 | 28500 | 28500 | 28500 | 0 |
| 174 | 20240112 | 155800 | 21403385850 | 28500 | 28500 | 28500 | 28500 | 0 |
| 175 | 20240112 | 155700 | 21403385850 | 28500 | 28500 | 28500 | 28500 | 0 |
| 176 | 20240112 | 155600 | 21403385850 | 28500 | 28500 | 28500 | 28500 | 0 |
| 177 | 20240112 | 155500 | 21403385850 | 28500 | 28500 | 28500 | 28500 | 0 |
| 178 | 20240112 | 155400 | 21403385850 | 28500 | 28500 | 28500 | 28500 | 0 |
| 179 | 20240112 | 155300 | 21403385850 | 28500 | 28500 | 28500 | 28500 | 0 |
| 180 | 20240112 | 155200 | 21403385850 | 28500 | 28500 | 28500 | 28500 | 0 |
| 181 | 20240112 | 155100 | 21403385850 | 28500 | 28500 | 28500 | 28500 | 0 |
| 182 | 20240112 | 155000 | 21403385850 | 28500 | 28500 | 28500 | 28500 | 11205 |
| 183 | 20240112 | 154900 | 21403385850 | 28500 | 28500 | 28500 | 28500 | 0 |
| 184 | 20240112 | 154800 | 21403385850 | 28500 | 28500 | 28500 | 28500 | 0 |
| 185 | 20240112 | 154700 | 21403385850 | 28500 | 28500 | 28500 | 28500 | 0 |
| 186 | 20240112 | 154600 | 21403385850 | 28500 | 28500 | 28500 | 28500 | 0 |
| 187 | 20240112 | 154500 | 21403385850 | 28500 | 28500 | 28500 | 28500 | 0 |
| 188 | 20240112 | 154400 | 21403385850 | 28500 | 28500 | 28500 | 28500 | 0 |
| 189 | 20240112 | 154300 | 21403385850 | 28500 | 28500 | 28500 | 28500 | 0 |
| 190 | 20240112 | 154200 | 21403385850 | 28500 | 28500 | 28500 | 28500 | 0 |
| 191 | 20240112 | 154100 | 21403385850 | 28500 | 28500 | 28500 | 28500 | 0 |
| 192 | 20240112 | 154000 | 21403385850 | 28500 | 28500 | 28500 | 28500 | 0 |
| 193 | 20240112 | 153900 | 21403385850 | 28500 | 28500 | 28500 | 28500 | 0 |
| 194 | 20240112 | 153800 | 21403385850 | 28500 | 28500 | 28500 | 28500 | 0 |
| 195 | 20240112 | 153700 | 21403385850 | 28500 | 28500 | 28500 | 28500 | 0 |
| 196 | 20240112 | 153600 | 21403385850 | 28500 | 28500 | 28500 | 28500 | 0 |
| 197 | 20240112 | 153500 | 21403385850 | 28500 | 28500 | 28500 | 28500 | 0 |
| 198 | 20240112 | 153400 | 21403385850 | 28500 | 28500 | 28500 | 28500 | 0 |
| 199 | 20240112 | 153300 | 21403385850 | 28500 | 28500 | 28500 | 28500 | 0 |
| 200 | 20240112 | 153200 | 21403385850 | 28500 | 28500 | 28500 | 28500 | 0 |
| 201 | 20240112 | 153100 | 21403385850 | 28500 | 28500 | 28500 | 28500 | 0 |
| 202 | 20240112 | 153000 | 21403385850 | 28500 | 28500 | 28500 | 28500 | 11205 |
| 203 | 20240112 | 152900 | 21084043350 | 28500 | 28500 | 28500 | 28500 | 0 |
| 204 | 20240112 | 152800 | 21084043350 | 28500 | 28500 | 28500 | 28500 | 0 |
| 205 | 20240112 | 152700 | 21084043350 | 28500 | 28500 | 28500 | 28500 | 0 |
| 206 | 20240112 | 152600 | 21084043350 | 28500 | 28500 | 28500 | 28500 | 0 |
| 207 | 20240112 | 152500 | 21084043350 | 28500 | 28500 | 28500 | 28500 | 0 |
| 208 | 20240112 | 152400 | 21084043350 | 28500 | 28500 | 28500 | 28500 | 0 |
| 209 | 20240112 | 152300 | 21084043350 | 28500 | 28500 | 28500 | 28500 | 0 |
| 210 | 20240112 | 152200 | 21084043350 | 28500 | 28500 | 28500 | 28500 | 0 |
| 211 | 20240112 | 152100 | 21084043350 | 28500 | 28500 | 28500 | 28500 | 0 |
| 212 | 20240112 | 152000 | 21084043350 | 28500 | 28500 | 28500 | 28500 | 0 |
| 213 | 20240112 | 151900 | 21084043350 | 28500 | 28450 | 28500 | 28400 | 5630 |
| 214 | 20240112 | 151800 | 20923900250 | 28400 | 28500 | 28500 | 28400 | 5105 |
| 215 | 20240112 | 151700 | 20778641050 | 28500 | 28500 | 28550 | 28450 | 6467 |
| 216 | 20240112 | 151600 | 20594414450 | 28500 | 28550 | 28550 | 28500 | 1033 |
| 217 | 20240112 | 151500 | 20564963400 | 28550 | 28450 | 28550 | 28450 | 1149 |
| 218 | 20240112 | 151400 | 20532220450 | 28450 | 28500 | 28550 | 28450 | 2195 |
| 219 | 20240112 | 151300 | 20469653000 | 28550 | 28550 | 28550 | 28500 | 2095 |
| 220 | 20240112 | 151200 | 20409858300 | 28550 | 28600 | 28600 | 28550 | 2216 |
| 221 | 20240112 | 151100 | 20346584050 | 28550 | 28550 | 28600 | 28550 | 2398 |
| 222 | 20240112 | 151000 | 20278120750 | 28550 | 28500 | 28550 | 28450 | 1335 |
| 223 | 20240112 | 150900 | 20240072850 | 28500 | 28500 | 28500 | 28450 | 1217 |
| 224 | 20240112 | 150800 | 20205410550 | 28500 | 28500 | 28500 | 28450 | 826 |
| 225 | 20240112 | 150700 | 20181871900 | 28500 | 28450 | 28500 | 28450 | 379 |
| 226 | 20240112 | 150600 | 20171084750 | 28450 | 28450 | 28450 | 28400 | 2742 |
| 227 | 20240112 | 150500 | 20093082850 | 28450 | 28450 | 28450 | 28400 | 555 |
| 228 | 20240112 | 150400 | 20077295650 | 28450 | 28400 | 28450 | 28400 | 134 |
| 229 | 20240112 | 150300 | 20073484600 | 28450 | 28450 | 28450 | 28400 | 836 |
| 230 | 20240112 | 150200 | 20049720000 | 28450 | 28450 | 28450 | 28400 | 881 |
| 231 | 20240112 | 150100 | 20024696250 | 28400 | 28450 | 28450 | 28400 | 1247 |
| 232 | 20240112 | 150000 | 19989251250 | 28450 | 28450 | 28450 | 28400 | 794 |
| 233 | 20240112 | 145900 | 19966662050 | 28450 | 28400 | 28450 | 28350 | 2433 |
| 234 | 20240112 | 145800 | 19897499150 | 28400 | 28450 | 28450 | 28350 | 7098 |
| 235 | 20240112 | 145700 | 19695920100 | 28450 | 28450 | 28450 | 28400 | 1464 |
| 236 | 20240112 | 145600 | 19654275800 | 28450 | 28450 | 28450 | 28400 | 235 |
| 237 | 20240112 | 145500 | 19647592800 | 28450 | 28400 | 28450 | 28350 | 5240 |
| 238 | 20240112 | 145400 | 19498791200 | 28400 | 28350 | 28400 | 28350 | 517 |
| 239 | 20240112 | 145300 | 19484130400 | 28350 | 28400 | 28400 | 28350 | 1358 |
| 240 | 20240112 | 145200 | 19445620700 | 28350 | 28400 | 28400 | 28350 | 153 |
| 241 | 20240112 | 145100 | 19441275650 | 28400 | 28400 | 28400 | 28350 | 3250 |
| 242 | 20240112 | 145000 | 19349124750 | 28400 | 28400 | 28400 | 28350 | 1838 |
| 243 | 20240112 | 144900 | 19297013750 | 28400 | 28400 | 28400 | 28350 | 1771 |
| 244 | 20240112 | 144800 | 19246799550 | 28350 | 28350 | 28400 | 28350 | 1365 |
| 245 | 20240112 | 144700 | 19208100700 | 28400 | 28350 | 28400 | 28350 | 1586 |
| 246 | 20240112 | 144600 | 19163136100 | 28350 | 28400 | 28400 | 28350 | 150 |
| 247 | 20240112 | 144500 | 19158880150 | 28400 | 28400 | 28450 | 28400 | 1370 |
| 248 | 20240112 | 144400 | 19119960600 | 28400 | 28450 | 28450 | 28400 | 316 |
| 249 | 20240112 | 144300 | 19110982550 | 28450 | 28450 | 28450 | 28350 | 1512 |
| 250 | 20240112 | 144200 | 19068054150 | 28400 | 28450 | 28450 | 28400 | 3967 |
| 251 | 20240112 | 144100 | 18955389350 | 28450 | 28450 | 28450 | 28400 | 1837 |
| 252 | 20240112 | 144000 | 18903211400 | 28400 | 28450 | 28450 | 28400 | 1308 |
| 253 | 20240112 | 143900 | 18866049200 | 28400 | 28450 | 28450 | 28400 | 347 |
| 254 | 20240112 | 143800 | 18856177750 | 28450 | 28450 | 28500 | 28400 | 1894 |
| 255 | 20240112 | 143700 | 18802293550 | 28500 | 28500 | 28500 | 28450 | 931 |
| 256 | 20240112 | 143600 | 18775802750 | 28500 | 28500 | 28500 | 28500 | 54 |
| 257 | 20240112 | 143500 | 18774263750 | 28500 | 28500 | 28500 | 28450 | 884 |
| 258 | 20240112 | 143400 | 18749069800 | 28500 | 28500 | 28500 | 28450 | 1146 |
| 259 | 20240112 | 143300 | 18716413850 | 28500 | 28500 | 28500 | 28450 | 257 |
| 260 | 20240112 | 143200 | 18709090900 | 28500 | 28450 | 28500 | 28450 | 131 |
| 261 | 20240112 | 143100 | 18705361400 | 28500 | 28450 | 28500 | 28400 | 4107 |
| 262 | 20240112 | 143000 | 18588521850 | 28450 | 28450 | 28450 | 28400 | 416 |
| 263 | 20240112 | 142900 | 18576696800 | 28450 | 28450 | 28450 | 28450 | 33 |
| 264 | 20240112 | 142800 | 18575757950 | 28450 | 28450 | 28450 | 28400 | 651 |
| 265 | 20240112 | 142700 | 18557254700 | 28450 | 28450 | 28450 | 28400 | 643 |
| 266 | 20240112 | 142600 | 18538962500 | 28450 | 28450 | 28450 | 28400 | 98 |
| 267 | 20240112 | 142500 | 18536175450 | 28400 | 28400 | 28450 | 28400 | 184 |
| 268 | 20240112 | 142400 | 18530948100 | 28450 | 28450 | 28450 | 28400 | 564 |
| 269 | 20240112 | 142300 | 18514921100 | 28450 | 28400 | 28450 | 28400 | 951 |
| 270 | 20240112 | 142200 | 18487912150 | 28450 | 28400 | 28450 | 28400 | 234 |
| 271 | 20240112 | 142100 | 18481263750 | 28400 | 28450 | 28450 | 28400 | 354 |
| 272 | 20240112 | 142000 | 18471205750 | 28400 | 28400 | 28450 | 28400 | 1521 |
| 273 | 20240112 | 141900 | 18427936550 | 28400 | 28450 | 28450 | 28400 | 2294 |
| 274 | 20240112 | 141800 | 18362680800 | 28450 | 28450 | 28500 | 28450 | 571 |
| 275 | 20240112 | 141700 | 18346433100 | 28500 | 28450 | 28500 | 28400 | 848 |
| 276 | 20240112 | 141600 | 18322306550 | 28400 | 28450 | 28450 | 28400 | 390 |
| 277 | 20240112 | 141500 | 18311226100 | 28450 | 28450 | 28450 | 28400 | 629 |
| 278 | 20240112 | 141400 | 18293350350 | 28450 | 28450 | 28500 | 28450 | 321 |
| 279 | 20240112 | 141300 | 18284217250 | 28500 | 28450 | 28500 | 28400 | 228 |
| 280 | 20240112 | 141200 | 18277730650 | 28450 | 28450 | 28450 | 28400 | 632 |
| 281 | 20240112 | 141100 | 18259775250 | 28450 | 28450 | 28450 | 28400 | 295 |
| 282 | 20240112 | 141000 | 18251383650 | 28450 | 28400 | 28450 | 28400 | 342 |
| 283 | 20240112 | 140900 | 18241659250 | 28450 | 28500 | 28500 | 28400 | 2557 |
| 284 | 20240112 | 140800 | 18168972850 | 28500 | 28450 | 28500 | 28450 | 585 |
| 285 | 20240112 | 140700 | 18152325500 | 28450 | 28400 | 28500 | 28400 | 874 |
| 286 | 20240112 | 140600 | 18127457700 | 28450 | 28450 | 28450 | 28450 | 595 |
| 287 | 20240112 | 140500 | 18110529950 | 28450 | 28400 | 28500 | 28400 | 2198 |
| 288 | 20240112 | 140400 | 18048001750 | 28450 | 28450 | 28450 | 28400 | 727 |
| 289 | 20240112 | 140300 | 18027318650 | 28450 | 28400 | 28450 | 28400 | 182 |
| 290 | 20240112 | 140200 | 18022142500 | 28400 | 28450 | 28450 | 28400 | 276 |
| 291 | 20240112 | 140100 | 18014298400 | 28450 | 28450 | 28450 | 28400 | 2080 |
| 292 | 20240112 | 140000 | 17955226250 | 28400 | 28450 | 28450 | 28400 | 237 |
| 293 | 20240112 | 135900 | 17948494200 | 28400 | 28400 | 28450 | 28400 | 63 |
| 294 | 20240112 | 135800 | 17946704850 | 28450 | 28400 | 28450 | 28400 | 1197 |
| 295 | 20240112 | 135700 | 17912694250 | 28400 | 28400 | 28450 | 28400 | 486 |
| 296 | 20240112 | 135600 | 17898891200 | 28400 | 28450 | 28450 | 28400 | 881 |
| 297 | 20240112 | 135500 | 17873865250 | 28450 | 28400 | 28450 | 28400 | 669 |
| 298 | 20240112 | 135400 | 17854865100 | 28400 | 28400 | 28400 | 28350 | 3468 |
| 299 | 20240112 | 135300 | 17756381500 | 28400 | 28350 | 28400 | 28350 | 140 |
| 300 | 20240112 | 135200 | 17752407200 | 28400 | 28400 | 28400 | 28350 | 809 |
| 301 | 20240112 | 135100 | 17729451700 | 28350 | 28400 | 28400 | 28350 | 340 |
| 302 | 20240112 | 135000 | 17719809650 | 28350 | 28350 | 28400 | 28300 | 1372 |
| 303 | 20240112 | 134900 | 17680918450 | 28350 | 28300 | 28350 | 28300 | 615 |
| 304 | 20240112 | 134800 | 17663512300 | 28300 | 28350 | 28400 | 28300 | 2898 |
| 305 | 20240112 | 134700 | 17581413100 | 28400 | 28400 | 28400 | 28350 | 207 |
| 306 | 20240112 | 134600 | 17575542500 | 28400 | 28400 | 28400 | 28300 | 2222 |
| 307 | 20240112 | 134500 | 17512617600 | 28400 | 28300 | 28400 | 28300 | 1377 |
| 308 | 20240112 | 134400 | 17473579150 | 28300 | 28350 | 28350 | 28300 | 4562 |
| 309 | 20240112 | 134300 | 17344466550 | 28350 | 28400 | 28400 | 28300 | 3444 |
| 310 | 20240112 | 134200 | 17246820150 | 28400 | 28350 | 28400 | 28350 | 373 |
| 311 | 20240112 | 134100 | 17236245200 | 28350 | 28400 | 28400 | 28350 | 3414 |
| 312 | 20240112 | 134000 | 17139445850 | 28400 | 28400 | 28450 | 28350 | 1218 |
| 313 | 20240112 | 133900 | 17104857000 | 28450 | 28450 | 28450 | 28400 | 1015 |
| 314 | 20240112 | 133800 | 17076030600 | 28400 | 28400 | 28450 | 28400 | 842 |
| 315 | 20240112 | 133700 | 17052114850 | 28400 | 28400 | 28450 | 28350 | 903 |
| 316 | 20240112 | 133600 | 17026467100 | 28450 | 28400 | 28500 | 28350 | 3663 |
| 317 | 20240112 | 133500 | 16922481100 | 28350 | 28300 | 28400 | 28300 | 2955 |
| 318 | 20240112 | 133400 | 16838677750 | 28300 | 28350 | 28350 | 28300 | 9479 |
| 319 | 20240112 | 133300 | 16570371650 | 28400 | 28450 | 28450 | 28300 | 24991 |
| 320 | 20240112 | 133200 | 15861624350 | 28450 | 28550 | 28600 | 28400 | 34457 |
| 321 | 20240112 | 133100 | 14880062400 | 28550 | 28600 | 28650 | 28550 | 1821 |
| 322 | 20240112 | 133000 | 14828059350 | 28650 | 28650 | 28650 | 28550 | 2245 |
| 323 | 20240112 | 132900 | 14763876350 | 28600 | 28600 | 28650 | 28600 | 667 |
| 324 | 20240112 | 132800 | 14744798100 | 28600 | 28600 | 28600 | 28600 | 366 |
| 325 | 20240112 | 132700 | 14734330500 | 28550 | 28550 | 28600 | 28550 | 794 |
| 326 | 20240112 | 132600 | 14711660900 | 28550 | 28550 | 28550 | 28500 | 1547 |
| 327 | 20240112 | 132500 | 14667521250 | 28550 | 28500 | 28550 | 28500 | 1028 |
| 328 | 20240112 | 132400 | 14638181600 | 28500 | 28550 | 28550 | 28500 | 1815 |
| 329 | 20240112 | 132300 | 14586438950 | 28550 | 28500 | 28550 | 28500 | 305 |
| 330 | 20240112 | 132200 | 14577743200 | 28500 | 28550 | 28550 | 28500 | 964 |
| 331 | 20240112 | 132100 | 14550253900 | 28550 | 28550 | 28550 | 28500 | 991 |
| 332 | 20240112 | 132000 | 14521988100 | 28550 | 28550 | 28550 | 28500 | 2850 |
| 333 | 20240112 | 131900 | 14440733450 | 28500 | 28500 | 28550 | 28500 | 11019 |
| 334 | 20240112 | 131800 | 14126663250 | 28500 | 28600 | 28600 | 28500 | 14474 |
| 335 | 20240112 | 131700 | 13713440600 | 28600 | 28600 | 28600 | 28550 | 234 |
| 336 | 20240112 | 131600 | 13706756700 | 28600 | 28600 | 28600 | 28550 | 635 |
| 337 | 20240112 | 131500 | 13688596650 | 28600 | 28600 | 28600 | 28550 | 3131 |
| 338 | 20240112 | 131400 | 13599140700 | 28600 | 28600 | 28600 | 28550 | 956 |
| 339 | 20240112 | 131300 | 13571840050 | 28550 | 28600 | 28650 | 28550 | 1113 |
| 340 | 20240112 | 131200 | 13540017950 | 28600 | 28600 | 28650 | 28600 | 2080 |
| 341 | 20240112 | 131100 | 13480527850 | 28650 | 28650 | 28650 | 28600 | 653 |
| 342 | 20240112 | 131000 | 13461850850 | 28650 | 28650 | 28650 | 28600 | 62 |
| 343 | 20240112 | 130900 | 13460076600 | 28650 | 28650 | 28650 | 28600 | 360 |
| 344 | 20240112 | 130800 | 13449766950 | 28650 | 28650 | 28650 | 28650 | 95 |
| 345 | 20240112 | 130700 | 13447045200 | 28650 | 28650 | 28650 | 28600 | 586 |
| 346 | 20240112 | 130600 | 13430276300 | 28650 | 28600 | 28650 | 28600 | 834 |
| 347 | 20240112 | 130500 | 13406412100 | 28600 | 28700 | 28700 | 28550 | 16411 |
| 348 | 20240112 | 130400 | 12936835350 | 28650 | 28650 | 28700 | 28650 | 545 |
| 349 | 20240112 | 130300 | 12921220850 | 28700 | 28700 | 28700 | 28650 | 70 |
| 350 | 20240112 | 130200 | 12919213100 | 28700 | 28700 | 28700 | 28700 | 323 |
| 351 | 20240112 | 130100 | 12909943000 | 28650 | 28700 | 28700 | 28650 | 381 |
| 352 | 20240112 | 130000 | 12899020000 | 28700 | 28700 | 28750 | 28650 | 262 |
| 353 | 20240112 | 125900 | 12891501200 | 28700 | 28700 | 28750 | 28650 | 76 |
| 354 | 20240112 | 125800 | 12889321300 | 28700 | 28700 | 28750 | 28650 | 1044 |
| 355 | 20240112 | 125700 | 12859382950 | 28650 | 28700 | 28700 | 28650 | 121 |
| 356 | 20240112 | 125600 | 12855915850 | 28700 | 28650 | 28700 | 28650 | 88 |
| 357 | 20240112 | 125500 | 12853390400 | 28650 | 28700 | 28700 | 28650 | 495 |
| 358 | 20240112 | 125400 | 12839203150 | 28650 | 28700 | 28700 | 28650 | 48 |
| 359 | 20240112 | 125300 | 12837827200 | 28700 | 28700 | 28700 | 28650 | 97 |
| 360 | 20240112 | 125200 | 12835043400 | 28700 | 28700 | 28750 | 28650 | 988 |
| 361 | 20240112 | 125100 | 12806699650 | 28700 | 28700 | 28750 | 28700 | 787 |
| 362 | 20240112 | 125000 | 12784112550 | 28700 | 28700 | 28750 | 28650 | 2155 |
| 363 | 20240112 | 124900 | 12722356550 | 28700 | 28700 | 28750 | 28650 | 2766 |
| 364 | 20240112 | 124800 | 12642940700 | 28700 | 28700 | 28700 | 28650 | 1272 |
| 365 | 20240112 | 124700 | 12606472950 | 28700 | 28700 | 28700 | 28650 | 161 |
| 366 | 20240112 | 124600 | 12601853900 | 28700 | 28650 | 28700 | 28650 | 1240 |
| 367 | 20240112 | 124500 | 12566325700 | 28700 | 28650 | 28700 | 28650 | 1007 |
| 368 | 20240112 | 124400 | 12537474450 | 28650 | 28650 | 28700 | 28650 | 1019 |
| 369 | 20240112 | 124300 | 12508278100 | 28700 | 28700 | 28700 | 28650 | 822 |
| 370 | 20240112 | 124200 | 12484705450 | 28700 | 28650 | 28700 | 28650 | 378 |
| 371 | 20240112 | 124100 | 12473863900 | 28700 | 28650 | 28700 | 28650 | 138 |
| 372 | 20240112 | 124000 | 12469905500 | 28650 | 28700 | 28700 | 28650 | 390 |
| 373 | 20240112 | 123900 | 12458727400 | 28700 | 28700 | 28700 | 28650 | 621 |
| 374 | 20240112 | 123800 | 12440930900 | 28650 | 28700 | 28700 | 28650 | 2101 |
| 375 | 20240112 | 123700 | 12380693850 | 28700 | 28700 | 28750 | 28700 | 5414 |
| 376 | 20240112 | 123600 | 12225312000 | 28750 | 28750 | 28750 | 28700 | 803 |
| 377 | 20240112 | 123500 | 12202226950 | 28750 | 28750 | 28750 | 28750 | 75 |
| 378 | 20240112 | 123400 | 12200070700 | 28750 | 28750 | 28750 | 28700 | 550 |
| 379 | 20240112 | 123300 | 12184271400 | 28750 | 28750 | 28750 | 28750 | 364 |
| 380 | 20240112 | 123200 | 12173806400 | 28700 | 28750 | 28750 | 28700 | 162 |
| 381 | 20240112 | 123100 | 12169151650 | 28750 | 28750 | 28750 | 28700 | 1111 |
| 382 | 20240112 | 123000 | 12137210550 | 28750 | 28750 | 28750 | 28700 | 152 |
| 383 | 20240112 | 122900 | 12132841350 | 28750 | 28750 | 28750 | 28700 | 290 |
| 384 | 20240112 | 122800 | 12124509600 | 28750 | 28750 | 28800 | 28700 | 1593 |
| 385 | 20240112 | 122700 | 12078715850 | 28750 | 28750 | 28800 | 28750 | 199 |
| 386 | 20240112 | 122600 | 12072994550 | 28750 | 28800 | 28800 | 28750 | 497 |
| 387 | 20240112 | 122500 | 12058705400 | 28750 | 28750 | 28800 | 28750 | 309 |
| 388 | 20240112 | 122400 | 12049821100 | 28800 | 28800 | 28800 | 28750 | 1149 |
| 389 | 20240112 | 122300 | 12016785700 | 28750 | 28750 | 28800 | 28750 | 1774 |
| 390 | 20240112 | 122200 | 11965778750 | 28800 | 28800 | 28800 | 28750 | 443 |
| 391 | 20240112 | 122100 | 11953020450 | 28800 | 28800 | 28800 | 28750 | 47 |
| 392 | 20240112 | 122000 | 11951667850 | 28750 | 28800 | 28800 | 28750 | 362 |
| 393 | 20240112 | 121900 | 11941247900 | 28800 | 28800 | 28800 | 28800 | 381 |
| 394 | 20240112 | 121800 | 11930275100 | 28800 | 28850 | 28850 | 28800 | 645 |
| 395 | 20240112 | 121700 | 11911698950 | 28850 | 28850 | 28850 | 28850 | 145 |
| 396 | 20240112 | 121600 | 11907515700 | 28850 | 28800 | 28850 | 28800 | 68 |
| 397 | 20240112 | 121500 | 11905555500 | 28800 | 28800 | 28800 | 28800 | 170 |
| 398 | 20240112 | 121400 | 11900659500 | 28800 | 28800 | 28800 | 28800 | 286 |
| 399 | 20240112 | 121300 | 11892422700 | 28800 | 28800 | 28800 | 28800 | 801 |
| 400 | 20240112 | 121200 | 11869353900 | 28800 | 28850 | 28850 | 28800 | 373 |
| 401 | 20240112 | 121100 | 11858611350 | 28850 | 28800 | 28850 | 28800 | 288 |
| 402 | 20240112 | 121000 | 11850304350 | 28850 | 28800 | 28850 | 28800 | 227 |
| 403 | 20240112 | 120900 | 11843763550 | 28850 | 28850 | 28850 | 28800 | 384 |
| 404 | 20240112 | 120800 | 11832703500 | 28800 | 28850 | 28850 | 28800 | 187 |
| 405 | 20240112 | 120700 | 11827317550 | 28800 | 28800 | 28850 | 28800 | 190 |
| 406 | 20240112 | 120600 | 11821845250 | 28800 | 28800 | 28850 | 28800 | 373 |
| 407 | 20240112 | 120500 | 11811086350 | 28800 | 28850 | 28850 | 28800 | 222 |
| 408 | 20240112 | 120400 | 11804690200 | 28850 | 28850 | 28850 | 28800 | 68 |
| 409 | 20240112 | 120300 | 11802728500 | 28850 | 28800 | 28850 | 28800 | 621 |
| 410 | 20240112 | 120200 | 11784843650 | 28800 | 28800 | 28800 | 28750 | 633 |
| 411 | 20240112 | 120100 | 11766618450 | 28750 | 28800 | 28800 | 28750 | 289 |
| 412 | 20240112 | 120000 | 11758305800 | 28800 | 28800 | 28800 | 28750 | 22 |
| 413 | 20240112 | 115900 | 11757672700 | 28800 | 28800 | 28800 | 28750 | 114 |
| 414 | 20240112 | 115800 | 11754389550 | 28800 | 28750 | 28800 | 28750 | 226 |
| 415 | 20240112 | 115700 | 11747886550 | 28750 | 28800 | 28800 | 28750 | 335 |
| 416 | 20240112 | 115600 | 11738239050 | 28800 | 28800 | 28800 | 28750 | 459 |
| 417 | 20240112 | 115500 | 11725029750 | 28750 | 28800 | 28800 | 28750 | 325 |
| 418 | 20240112 | 115400 | 11715676500 | 28800 | 28800 | 28800 | 28800 | 301 |
| 419 | 20240112 | 115300 | 11707007700 | 28800 | 28800 | 28800 | 28800 | 51 |
| 420 | 20240112 | 115200 | 11705538900 | 28750 | 28850 | 28850 | 28750 | 508 |
| 421 | 20240112 | 115100 | 11690915550 | 28800 | 28800 | 28800 | 28750 | 2259 |
| 422 | 20240112 | 115000 | 11625920850 | 28800 | 28750 | 28800 | 28750 | 339 |
| 423 | 20240112 | 114900 | 11616158350 | 28800 | 28800 | 28800 | 28750 | 322 |
| 424 | 20240112 | 114800 | 11606892200 | 28800 | 28800 | 28800 | 28800 | 1333 |
| 425 | 20240112 | 114700 | 11568501800 | 28750 | 28800 | 28800 | 28750 | 179 |
| 426 | 20240112 | 114600 | 11563350400 | 28800 | 28750 | 28800 | 28750 | 70 |
| 427 | 20240112 | 114500 | 11561337850 | 28750 | 28750 | 28750 | 28750 | 176 |
| 428 | 20240112 | 114400 | 11556277850 | 28750 | 28750 | 28750 | 28700 | 1058 |
| 429 | 20240112 | 114300 | 11525910850 | 28750 | 28750 | 28750 | 28700 | 413 |
| 430 | 20240112 | 114200 | 11514039350 | 28750 | 28750 | 28750 | 28700 | 1310 |
| 431 | 20240112 | 114100 | 11476380450 | 28700 | 28750 | 28750 | 28700 | 3259 |
| 432 | 20240112 | 114000 | 11382844000 | 28700 | 28700 | 28750 | 28700 | 210 |
| 433 | 20240112 | 113900 | 11376816900 | 28700 | 28750 | 28750 | 28700 | 306 |
| 434 | 20240112 | 113800 | 11368031850 | 28750 | 28750 | 28750 | 28700 | 286 |
| 435 | 20240112 | 113700 | 11359815450 | 28750 | 28700 | 28750 | 28700 | 1075 |
| 436 | 20240112 | 113600 | 11328961800 | 28700 | 28700 | 28750 | 28700 | 345 |
| 437 | 20240112 | 113500 | 11319046350 | 28750 | 28700 | 28750 | 28700 | 221 |
| 438 | 20240112 | 113400 | 11312693700 | 28700 | 28750 | 28750 | 28700 | 272 |
| 439 | 20240112 | 113300 | 11304883950 | 28750 | 28750 | 28750 | 28700 | 447 |
| 440 | 20240112 | 113200 | 11292040150 | 28750 | 28750 | 28750 | 28700 | 260 |
| 441 | 20240112 | 113100 | 11284574300 | 28750 | 28700 | 28750 | 28700 | 2172 |
| 442 | 20240112 | 113000 | 11222236800 | 28700 | 28750 | 28750 | 28700 | 1720 |
| 443 | 20240112 | 112900 | 11172871900 | 28750 | 28700 | 28750 | 28700 | 128 |
| 444 | 20240112 | 112800 | 11169192900 | 28750 | 28750 | 28750 | 28700 | 293 |
| 445 | 20240112 | 112700 | 11160782950 | 28750 | 28700 | 28750 | 28700 | 368 |
| 446 | 20240112 | 112600 | 11150215550 | 28700 | 28750 | 28750 | 28700 | 498 |
| 447 | 20240112 | 112500 | 11135906200 | 28750 | 28750 | 28800 | 28750 | 90 |
| 448 | 20240112 | 112400 | 11133318200 | 28750 | 28750 | 28750 | 28750 | 2476 |
| 449 | 20240112 | 112300 | 11062133200 | 28750 | 28750 | 28800 | 28750 | 1513 |
| 450 | 20240112 | 112200 | 11018634150 | 28800 | 28750 | 28800 | 28750 | 586 |
| 451 | 20240112 | 112100 | 11001785300 | 28800 | 28800 | 28800 | 28750 | 102 |
| 452 | 20240112 | 112000 | 10998851750 | 28750 | 28800 | 28800 | 28750 | 149 |
| 453 | 20240112 | 111900 | 10994560650 | 28800 | 28800 | 28800 | 28750 | 96 |
| 454 | 20240112 | 111800 | 10991796100 | 28800 | 28800 | 28800 | 28800 | 117 |
| 455 | 20240112 | 111700 | 10988426500 | 28800 | 28800 | 28800 | 28750 | 1649 |
| 456 | 20240112 | 111600 | 10940985800 | 28800 | 28850 | 28850 | 28800 | 232 |
| 457 | 20240112 | 111500 | 10934303300 | 28850 | 28800 | 28850 | 28800 | 445 |
| 458 | 20240112 | 111400 | 10921487150 | 28800 | 28800 | 28850 | 28800 | 2851 |
| 459 | 20240112 | 111300 | 10839371650 | 28800 | 28850 | 28850 | 28800 | 827 |
| 460 | 20240112 | 111200 | 10815529350 | 28800 | 28850 | 28850 | 28800 | 1048 |
| 461 | 20240112 | 111100 | 10785346850 | 28800 | 28850 | 28900 | 28800 | 112 |
| 462 | 20240112 | 111000 | 10782117100 | 28850 | 28850 | 28850 | 28800 | 482 |
| 463 | 20240112 | 110900 | 10768220250 | 28850 | 28900 | 28900 | 28850 | 1956 |
| 464 | 20240112 | 110800 | 10711787800 | 28900 | 28900 | 28900 | 28850 | 713 |
| 465 | 20240112 | 110700 | 10691215500 | 28850 | 28850 | 28900 | 28850 | 2324 |
| 466 | 20240112 | 110600 | 10624149450 | 28850 | 28850 | 28900 | 28850 | 491 |
| 467 | 20240112 | 110500 | 10609984000 | 28850 | 28900 | 28900 | 28850 | 712 |
| 468 | 20240112 | 110400 | 10589428350 | 28900 | 28900 | 28900 | 28850 | 505 |
| 469 | 20240112 | 110300 | 10574844950 | 28900 | 28900 | 28900 | 28850 | 775 |
| 470 | 20240112 | 110200 | 10552469500 | 28900 | 28900 | 28950 | 28850 | 597 |
| 471 | 20240112 | 110100 | 10535216150 | 28900 | 28900 | 28900 | 28850 | 970 |
| 472 | 20240112 | 110000 | 10507199200 | 28900 | 28900 | 28900 | 28850 | 218 |
| 473 | 20240112 | 105900 | 10500904450 | 28900 | 28900 | 28950 | 28900 | 531 |
| 474 | 20240112 | 105800 | 10485554550 | 28900 | 28900 | 28950 | 28850 | 908 |
| 475 | 20240112 | 105700 | 10459313800 | 28900 | 28850 | 28900 | 28850 | 286 |
| 476 | 20240112 | 105600 | 10451053400 | 28900 | 28900 | 28900 | 28850 | 911 |
| 477 | 20240112 | 105500 | 10424740400 | 28900 | 28900 | 28900 | 28850 | 1389 |
| 478 | 20240112 | 105400 | 10384601950 | 28850 | 28900 | 28900 | 28850 | 271 |
| 479 | 20240112 | 105300 | 10376771750 | 28900 | 28900 | 28900 | 28900 | 444 |
| 480 | 20240112 | 105200 | 10363940150 | 28850 | 28850 | 28900 | 28850 | 219 |
| 481 | 20240112 | 105100 | 10357618550 | 28850 | 28850 | 28900 | 28850 | 45 |
| 482 | 20240112 | 105000 | 10356318450 | 28850 | 28850 | 28850 | 28850 | 625 |
| 483 | 20240112 | 104900 | 10338287200 | 28850 | 28850 | 28850 | 28800 | 1332 |
| 484 | 20240112 | 104800 | 10299865500 | 28850 | 28850 | 28850 | 28850 | 746 |
| 485 | 20240112 | 104700 | 10278343400 | 28850 | 28850 | 28850 | 28800 | 903 |
| 486 | 20240112 | 104600 | 10252296350 | 28850 | 28800 | 28850 | 28800 | 999 |
| 487 | 20240112 | 104500 | 10223482450 | 28800 | 28800 | 28800 | 28750 | 1523 |
| 488 | 20240112 | 104400 | 10179622550 | 28800 | 28800 | 28800 | 28750 | 1700 |
| 489 | 20240112 | 104300 | 10130676250 | 28800 | 28800 | 28800 | 28750 | 429 |
| 490 | 20240112 | 104200 | 10118331300 | 28800 | 28800 | 28800 | 28800 | 68 |
| 491 | 20240112 | 104100 | 10116372900 | 28800 | 28800 | 28800 | 28750 | 148 |
| 492 | 20240112 | 104000 | 10112117550 | 28800 | 28750 | 28800 | 28750 | 909 |
| 493 | 20240112 | 103900 | 10085979550 | 28800 | 28750 | 28800 | 28750 | 205 |
| 494 | 20240112 | 103800 | 10080080000 | 28750 | 28800 | 28800 | 28750 | 69 |
| 495 | 20240112 | 103700 | 10078095300 | 28800 | 28800 | 28800 | 28800 | 287 |
| 496 | 20240112 | 103600 | 10069829700 | 28800 | 28800 | 28800 | 28750 | 241 |
| 497 | 20240112 | 103500 | 10062889250 | 28800 | 28800 | 28800 | 28750 | 52 |
| 498 | 20240112 | 103400 | 10061393750 | 28800 | 28800 | 28800 | 28750 | 708 |
| 499 | 20240112 | 103300 | 10041035550 | 28800 | 28800 | 28800 | 28750 | 1077 |
| 500 | 20240112 | 103200 | 10010069850 | 28800 | 28800 | 28800 | 28750 | 658 |
| 501 | 20240112 | 103100 | 9991120150 | 28800 | 28750 | 28800 | 28750 | 604 |
| 502 | 20240112 | 103000 | 9973750000 | 28800 | 28750 | 28800 | 28750 | 749 |
| 503 | 20240112 | 102900 | 9952198300 | 28800 | 28800 | 28800 | 28750 | 502 |
| 504 | 20240112 | 102800 | 9937744500 | 28750 | 28800 | 28800 | 28750 | 891 |
| 505 | 20240112 | 102700 | 9912086250 | 28800 | 28750 | 28800 | 28750 | 394 |
| 506 | 20240112 | 102600 | 9900750100 | 28800 | 28800 | 28800 | 28750 | 140 |
| 507 | 20240112 | 102500 | 9896722000 | 28800 | 28800 | 28800 | 28750 | 216 |
| 508 | 20240112 | 102400 | 9890506550 | 28800 | 28800 | 28800 | 28750 | 651 |
| 509 | 20240112 | 102300 | 9871780450 | 28800 | 28800 | 28800 | 28750 | 58 |
| 510 | 20240112 | 102200 | 9870110150 | 28800 | 28750 | 28800 | 28750 | 729 |
| 511 | 20240112 | 102100 | 9849151250 | 28750 | 28750 | 28750 | 28700 | 1382 |
| 512 | 20240112 | 102000 | 9809482900 | 28750 | 28750 | 28800 | 28700 | 753 |
| 513 | 20240112 | 101900 | 9787856050 | 28700 | 28750 | 28800 | 28700 | 730 |
| 514 | 20240112 | 101800 | 9766864350 | 28750 | 28750 | 28800 | 28700 | 762 |
| 515 | 20240112 | 101700 | 9744959700 | 28750 | 28750 | 28750 | 28750 | 742 |
| 516 | 20240112 | 101600 | 9723627200 | 28750 | 28700 | 28750 | 28700 | 1240 |
| 517 | 20240112 | 101500 | 9688037700 | 28700 | 28750 | 28750 | 28700 | 413 |
| 518 | 20240112 | 101400 | 9676172450 | 28750 | 28700 | 28750 | 28700 | 529 |
| 519 | 20240112 | 101300 | 9660975700 | 28750 | 28750 | 28750 | 28700 | 582 |
| 520 | 20240112 | 101200 | 9644267400 | 28750 | 28700 | 28750 | 28700 | 562 |
| 521 | 20240112 | 101100 | 9628122300 | 28650 | 28700 | 28750 | 28650 | 306 |
| 522 | 20240112 | 101000 | 9619340150 | 28650 | 28700 | 28700 | 28650 | 678 |
| 523 | 20240112 | 100900 | 9599887550 | 28700 | 28700 | 28700 | 28600 | 675 |
| 524 | 20240112 | 100800 | 9580549800 | 28700 | 28600 | 28700 | 28600 | 3719 |
| 525 | 20240112 | 100700 | 9474098750 | 28600 | 28600 | 28650 | 28550 | 2515 |
| 526 | 20240112 | 100600 | 9402235650 | 28600 | 28750 | 28750 | 28550 | 8411 |
| 527 | 20240112 | 100500 | 9161534200 | 28750 | 28750 | 28750 | 28700 | 781 |
| 528 | 20240112 | 100400 | 9139109950 | 28750 | 28750 | 28800 | 28700 | 1919 |
| 529 | 20240112 | 100300 | 9083997000 | 28750 | 28750 | 28750 | 28700 | 1060 |
| 530 | 20240112 | 100200 | 9053560150 | 28750 | 28700 | 28750 | 28700 | 1333 |
| 531 | 20240112 | 100100 | 9015300550 | 28700 | 28650 | 28700 | 28650 | 976 |
| 532 | 20240112 | 100000 | 8987305850 | 28650 | 28650 | 28700 | 28650 | 425 |
| 533 | 20240112 | 095900 | 8975127200 | 28700 | 28650 | 28700 | 28650 | 748 |
| 534 | 20240112 | 095800 | 8953696000 | 28650 | 28650 | 28700 | 28650 | 1673 |
| 535 | 20240112 | 095700 | 8905764300 | 28700 | 28700 | 28700 | 28650 | 148 |
| 536 | 20240112 | 095600 | 8901519950 | 28650 | 28600 | 28750 | 28600 | 3258 |
| 537 | 20240112 | 095500 | 8808190800 | 28650 | 28650 | 28650 | 28600 | 742 |
| 538 | 20240112 | 095400 | 8786966950 | 28650 | 28650 | 28650 | 28600 | 918 |
| 539 | 20240112 | 095300 | 8760699850 | 28600 | 28750 | 28750 | 28600 | 10663 |
| 540 | 20240112 | 095200 | 8455247650 | 28750 | 28750 | 28800 | 28750 | 7363 |
| 541 | 20240112 | 095100 | 8243519350 | 28750 | 28750 | 28800 | 28750 | 391 |
| 542 | 20240112 | 095000 | 8232266200 | 28750 | 28800 | 28850 | 28750 | 3554 |
| 543 | 20240112 | 094900 | 8129948150 | 28800 | 28850 | 28850 | 28800 | 1163 |
| 544 | 20240112 | 094800 | 8096446700 | 28850 | 28850 | 28850 | 28800 | 1080 |
| 545 | 20240112 | 094700 | 8065301800 | 28850 | 28800 | 28900 | 28800 | 784 |
| 546 | 20240112 | 094600 | 8042682700 | 28800 | 28850 | 28850 | 28800 | 1398 |
| 547 | 20240112 | 094500 | 8002362250 | 28800 | 28850 | 28850 | 28800 | 1247 |
| 548 | 20240112 | 094400 | 7966440450 | 28850 | 28800 | 28850 | 28800 | 744 |
| 549 | 20240112 | 094300 | 7944985750 | 28850 | 28750 | 28850 | 28700 | 12063 |
| 550 | 20240112 | 094200 | 7597726650 | 28750 | 28800 | 28850 | 28750 | 4339 |
| 551 | 20240112 | 094100 | 7472762650 | 28800 | 28800 | 28850 | 28800 | 4150 |
| 552 | 20240112 | 094000 | 7353233800 | 28850 | 28800 | 28850 | 28800 | 2555 |
| 553 | 20240112 | 093900 | 7279648400 | 28800 | 28850 | 28850 | 28800 | 3103 |
| 554 | 20240112 | 093800 | 7190264750 | 28850 | 28800 | 28850 | 28800 | 3199 |
| 555 | 20240112 | 093700 | 7098123000 | 28850 | 28900 | 28900 | 28800 | 1040 |
| 556 | 20240112 | 093600 | 7068136500 | 28850 | 28850 | 28900 | 28850 | 948 |
| 557 | 20240112 | 093500 | 7040785900 | 28850 | 28850 | 28850 | 28800 | 3132 |
| 558 | 20240112 | 093400 | 6950475350 | 28850 | 28850 | 28900 | 28850 | 4674 |
| 559 | 20240112 | 093300 | 6815630200 | 28850 | 28900 | 28900 | 28850 | 4213 |
| 560 | 20240112 | 093200 | 6693926200 | 28900 | 28850 | 28900 | 28850 | 1660 |
| 561 | 20240112 | 093100 | 6646031750 | 28900 | 28800 | 28900 | 28800 | 1848 |
| 562 | 20240112 | 093000 | 6592746200 | 28800 | 28950 | 28950 | 28800 | 9092 |
| 563 | 20240112 | 092900 | 6330486500 | 28900 | 28950 | 29000 | 28900 | 1502 |
| 564 | 20240112 | 092800 | 6287001100 | 28950 | 29050 | 29100 | 28950 | 10371 |
| 565 | 20240112 | 092700 | 5985840000 | 29050 | 29050 | 29100 | 29050 | 7753 |
| 566 | 20240112 | 092600 | 5760559750 | 29050 | 29050 | 29100 | 29050 | 4683 |
| 567 | 20240112 | 092500 | 5624364350 | 29050 | 29100 | 29150 | 29000 | 14634 |
| 568 | 20240112 | 092400 | 5198700200 | 29100 | 29100 | 29150 | 29050 | 4640 |
| 569 | 20240112 | 092300 | 5063674950 | 29150 | 29000 | 29150 | 28950 | 9240 |
| 570 | 20240112 | 092200 | 4795229050 | 29000 | 28950 | 29000 | 28900 | 4002 |
| 571 | 20240112 | 092100 | 4679271950 | 28900 | 28900 | 28900 | 28850 | 1562 |
| 572 | 20240112 | 092000 | 4634160800 | 28900 | 28900 | 28950 | 28850 | 1480 |
| 573 | 20240112 | 091900 | 4591422800 | 28900 | 29050 | 29050 | 28900 | 3479 |
| 574 | 20240112 | 091800 | 4490570300 | 29050 | 29000 | 29150 | 29000 | 14264 |
| 575 | 20240112 | 091700 | 4075705550 | 29000 | 28900 | 29050 | 28850 | 14825 |
| 576 | 20240112 | 091600 | 3646851000 | 28900 | 28850 | 28900 | 28850 | 3379 |
| 577 | 20240112 | 091500 | 3549247500 | 28900 | 28800 | 28900 | 28800 | 3343 |
| 578 | 20240112 | 091400 | 3452801600 | 28850 | 28750 | 28850 | 28700 | 8003 |
| 579 | 20240112 | 091300 | 3222204200 | 28750 | 28650 | 28750 | 28600 | 3195 |
| 580 | 20240112 | 091200 | 3130665400 | 28650 | 28550 | 28650 | 28500 | 3389 |
| 581 | 20240112 | 091100 | 3033792350 | 28600 | 28500 | 28650 | 28450 | 7317 |
| 582 | 20240112 | 091000 | 2824826800 | 28500 | 28600 | 28600 | 28450 | 14358 |
| 583 | 20240112 | 090900 | 2415352850 | 28600 | 28650 | 28650 | 28550 | 11865 |
| 584 | 20240112 | 090800 | 2075976550 | 28650 | 28700 | 28750 | 28650 | 8753 |
| 585 | 20240112 | 090700 | 1825096100 | 28700 | 28750 | 28750 | 28700 | 4894 |
| 586 | 20240112 | 090600 | 1684606350 | 28750 | 28750 | 28800 | 28700 | 2111 |
| 587 | 20240112 | 090500 | 1623918300 | 28750 | 28750 | 28800 | 28700 | 1458 |
| 588 | 20240112 | 090400 | 1582020550 | 28750 | 28800 | 28800 | 28700 | 5724 |
| 589 | 20240112 | 090300 | 1417547400 | 28800 | 28850 | 28950 | 28700 | 10895 |
| 590 | 20240112 | 090200 | 1104034000 | 28900 | 28900 | 29000 | 28850 | 5252 |
| 591 | 20240112 | 090100 | 952191850 | 28800 | 28700 | 28850 | 28650 | 12259 |
| 592 | 20240112 | 090000 | 599059050 | 28700 | 28650 | 28700 | 28600 | 19691 |