32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240115 | 185000 | 15871016400 | 28050 | 28050 | 28050 | 28050 | 10763 |
| 3 | 20240115 | 184900 | 15871016400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 4 | 20240115 | 184800 | 15871016400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 5 | 20240115 | 184700 | 15871016400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 6 | 20240115 | 184600 | 15871016400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 7 | 20240115 | 184500 | 15871016400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 8 | 20240115 | 184400 | 15871016400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 9 | 20240115 | 184300 | 15871016400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 10 | 20240115 | 184200 | 15871016400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 11 | 20240115 | 184100 | 15871016400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 12 | 20240115 | 184000 | 15871016400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 13 | 20240115 | 183900 | 15871016400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 14 | 20240115 | 183800 | 15871016400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 15 | 20240115 | 183700 | 15871016400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 16 | 20240115 | 183600 | 15871016400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 17 | 20240115 | 183500 | 15871016400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 18 | 20240115 | 183400 | 15871016400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 19 | 20240115 | 183300 | 15871016400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 20 | 20240115 | 183200 | 15871016400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 21 | 20240115 | 183100 | 15871016400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 22 | 20240115 | 183000 | 15871016400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 23 | 20240115 | 182900 | 15871016400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 24 | 20240115 | 182800 | 15871016400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 25 | 20240115 | 182700 | 15871016400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 26 | 20240115 | 182600 | 15871016400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 27 | 20240115 | 182500 | 15871016400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 28 | 20240115 | 182400 | 15871016400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 29 | 20240115 | 182300 | 15871016400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 30 | 20240115 | 182200 | 15871016400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 31 | 20240115 | 182100 | 15871016400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 32 | 20240115 | 182000 | 15871016400 | 28050 | 28050 | 28050 | 28050 | 10763 |
| 33 | 20240115 | 181900 | 15871016400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 34 | 20240115 | 181800 | 15871016400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 35 | 20240115 | 181700 | 15871016400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 36 | 20240115 | 181600 | 15871016400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 37 | 20240115 | 181500 | 15871016400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 38 | 20240115 | 181400 | 15871016400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 39 | 20240115 | 181300 | 15871016400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 40 | 20240115 | 181200 | 15871016400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 41 | 20240115 | 181100 | 15871016400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 42 | 20240115 | 181000 | 15871016400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 43 | 20240115 | 180900 | 15871016400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 44 | 20240115 | 180800 | 15871016400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 45 | 20240115 | 180700 | 15871016400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 46 | 20240115 | 180600 | 15871016400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 47 | 20240115 | 180500 | 15871016400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 48 | 20240115 | 180400 | 15871016400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 49 | 20240115 | 180300 | 15871016400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 50 | 20240115 | 180200 | 15871016400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 51 | 20240115 | 180100 | 15871016400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 52 | 20240115 | 180000 | 15871016400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 53 | 20240115 | 175900 | 15871016400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 54 | 20240115 | 175800 | 15871016400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 55 | 20240115 | 175700 | 15871016400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 56 | 20240115 | 175600 | 15871016400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 57 | 20240115 | 175500 | 15871016400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 58 | 20240115 | 175400 | 15871016400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 59 | 20240115 | 175300 | 15871016400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 60 | 20240115 | 175200 | 15871016400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 61 | 20240115 | 175100 | 15871016400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 62 | 20240115 | 175000 | 15871016400 | 28050 | 28050 | 28050 | 28050 | 10763 |
| 63 | 20240115 | 174900 | 15871016400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 64 | 20240115 | 174800 | 15871016400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 65 | 20240115 | 174700 | 15871016400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 66 | 20240115 | 174600 | 15871016400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 67 | 20240115 | 174500 | 15871016400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 68 | 20240115 | 174400 | 15871016400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 69 | 20240115 | 174300 | 15871016400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 70 | 20240115 | 174200 | 15871016400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 71 | 20240115 | 174100 | 15871016400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 72 | 20240115 | 174000 | 15871016400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 73 | 20240115 | 173900 | 15871016400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 74 | 20240115 | 173800 | 15871016400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 75 | 20240115 | 173700 | 15871016400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 76 | 20240115 | 173600 | 15871016400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 77 | 20240115 | 173500 | 15871016400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 78 | 20240115 | 173400 | 15871016400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 79 | 20240115 | 173300 | 15871016400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 80 | 20240115 | 173200 | 15871016400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 81 | 20240115 | 173100 | 15871016400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 82 | 20240115 | 173000 | 15871016400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 83 | 20240115 | 172900 | 15871016400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 84 | 20240115 | 172800 | 15871016400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 85 | 20240115 | 172700 | 15871016400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 86 | 20240115 | 172600 | 15871016400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 87 | 20240115 | 172500 | 15871016400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 88 | 20240115 | 172400 | 15871016400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 89 | 20240115 | 172300 | 15871016400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 90 | 20240115 | 172200 | 15871016400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 91 | 20240115 | 172100 | 15871016400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 92 | 20240115 | 172000 | 15871016400 | 28050 | 28050 | 28050 | 28050 | 10763 |
| 93 | 20240115 | 171900 | 15871016400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 94 | 20240115 | 171800 | 15871016400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 95 | 20240115 | 171700 | 15871016400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 96 | 20240115 | 171600 | 15871016400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 97 | 20240115 | 171500 | 15871016400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 98 | 20240115 | 171400 | 15871016400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 99 | 20240115 | 171300 | 15871016400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 100 | 20240115 | 171200 | 15871016400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 101 | 20240115 | 171100 | 15871016400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 102 | 20240115 | 171000 | 15871016400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 103 | 20240115 | 170900 | 15871016400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 104 | 20240115 | 170800 | 15871016400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 105 | 20240115 | 170700 | 15871016400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 106 | 20240115 | 170600 | 15871016400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 107 | 20240115 | 170500 | 15871016400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 108 | 20240115 | 170400 | 15871016400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 109 | 20240115 | 170300 | 15871016400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 110 | 20240115 | 170200 | 15871016400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 111 | 20240115 | 170100 | 15871016400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 112 | 20240115 | 170000 | 15871016400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 113 | 20240115 | 165900 | 15871016400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 114 | 20240115 | 165800 | 15871016400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 115 | 20240115 | 165700 | 15871016400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 116 | 20240115 | 165600 | 15871016400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 117 | 20240115 | 165500 | 15871016400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 118 | 20240115 | 165400 | 15871016400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 119 | 20240115 | 165300 | 15871016400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 120 | 20240115 | 165200 | 15871016400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 121 | 20240115 | 165100 | 15871016400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 122 | 20240115 | 165000 | 15871016400 | 28050 | 28050 | 28050 | 28050 | 10763 |
| 123 | 20240115 | 164900 | 15871016400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 124 | 20240115 | 164800 | 15871016400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 125 | 20240115 | 164700 | 15871016400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 126 | 20240115 | 164600 | 15871016400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 127 | 20240115 | 164500 | 15871016400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 128 | 20240115 | 164400 | 15871016400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 129 | 20240115 | 164300 | 15871016400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 130 | 20240115 | 164200 | 15871016400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 131 | 20240115 | 164100 | 15871016400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 132 | 20240115 | 164000 | 15871016400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 133 | 20240115 | 163900 | 15871016400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 134 | 20240115 | 163800 | 15871016400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 135 | 20240115 | 163700 | 15871016400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 136 | 20240115 | 163600 | 15871016400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 137 | 20240115 | 163500 | 15871016400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 138 | 20240115 | 163400 | 15871016400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 139 | 20240115 | 163300 | 15871016400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 140 | 20240115 | 163200 | 15871016400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 141 | 20240115 | 163100 | 15871016400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 142 | 20240115 | 163000 | 15871016400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 143 | 20240115 | 162900 | 15871016400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 144 | 20240115 | 162800 | 15871016400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 145 | 20240115 | 162700 | 15871016400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 146 | 20240115 | 162600 | 15871016400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 147 | 20240115 | 162500 | 15871016400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 148 | 20240115 | 162400 | 15871016400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 149 | 20240115 | 162300 | 15871016400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 150 | 20240115 | 162200 | 15871016400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 151 | 20240115 | 162100 | 15871016400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 152 | 20240115 | 162000 | 15871016400 | 28050 | 28050 | 28050 | 28050 | 10763 |
| 153 | 20240115 | 161900 | 15871016400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 154 | 20240115 | 161800 | 15871016400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 155 | 20240115 | 161700 | 15871016400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 156 | 20240115 | 161600 | 15871016400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 157 | 20240115 | 161500 | 15871016400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 158 | 20240115 | 161400 | 15871016400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 159 | 20240115 | 161300 | 15871016400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 160 | 20240115 | 161200 | 15871016400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 161 | 20240115 | 161100 | 15871016400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 162 | 20240115 | 161000 | 15871016400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 163 | 20240115 | 160900 | 15871016400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 164 | 20240115 | 160800 | 15871016400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 165 | 20240115 | 160700 | 15871016400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 166 | 20240115 | 160600 | 15871016400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 167 | 20240115 | 160500 | 15871016400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 168 | 20240115 | 160400 | 15871016400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 169 | 20240115 | 160300 | 15871016400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 170 | 20240115 | 160200 | 15871016400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 171 | 20240115 | 160100 | 15871016400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 172 | 20240115 | 160000 | 15871016400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 173 | 20240115 | 155900 | 15871016400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 174 | 20240115 | 155800 | 15871016400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 175 | 20240115 | 155700 | 15871016400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 176 | 20240115 | 155600 | 15871016400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 177 | 20240115 | 155500 | 15871016400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 178 | 20240115 | 155400 | 15871016400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 179 | 20240115 | 155300 | 15871016400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 180 | 20240115 | 155200 | 15871016400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 181 | 20240115 | 155100 | 15871016400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 182 | 20240115 | 155000 | 15871016400 | 28050 | 28050 | 28050 | 28050 | 10763 |
| 183 | 20240115 | 154900 | 15871016400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 184 | 20240115 | 154800 | 15871016400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 185 | 20240115 | 154700 | 15871016400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 186 | 20240115 | 154600 | 15871016400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 187 | 20240115 | 154500 | 15871016400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 188 | 20240115 | 154400 | 15871016400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 189 | 20240115 | 154300 | 15871016400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 190 | 20240115 | 154200 | 15871016400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 191 | 20240115 | 154100 | 15871016400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 192 | 20240115 | 154000 | 15871016400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 193 | 20240115 | 153900 | 15871016400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 194 | 20240115 | 153800 | 15871016400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 195 | 20240115 | 153700 | 15871016400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 196 | 20240115 | 153600 | 15871016400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 197 | 20240115 | 153500 | 15871016400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 198 | 20240115 | 153400 | 15871016400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 199 | 20240115 | 153300 | 15871016400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 200 | 20240115 | 153200 | 15871016400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 201 | 20240115 | 153100 | 15871016400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 202 | 20240115 | 153000 | 15871016400 | 28050 | 28050 | 28050 | 28050 | 10763 |
| 203 | 20240115 | 152900 | 15569114250 | 28050 | 28050 | 28050 | 28050 | 0 |
| 204 | 20240115 | 152800 | 15569114250 | 28050 | 28050 | 28050 | 28050 | 0 |
| 205 | 20240115 | 152700 | 15569114250 | 28050 | 28050 | 28050 | 28050 | 0 |
| 206 | 20240115 | 152600 | 15569114250 | 28050 | 28050 | 28050 | 28050 | 0 |
| 207 | 20240115 | 152500 | 15569114250 | 28050 | 28050 | 28050 | 28050 | 0 |
| 208 | 20240115 | 152400 | 15569114250 | 28050 | 28050 | 28050 | 28050 | 0 |
| 209 | 20240115 | 152300 | 15569114250 | 28050 | 28050 | 28050 | 28050 | 0 |
| 210 | 20240115 | 152200 | 15569114250 | 28050 | 28050 | 28050 | 28050 | 0 |
| 211 | 20240115 | 152100 | 15569114250 | 28050 | 28050 | 28050 | 28050 | 0 |
| 212 | 20240115 | 152000 | 15569114250 | 28050 | 28050 | 28050 | 28050 | 0 |
| 213 | 20240115 | 151900 | 15569114250 | 28050 | 28050 | 28050 | 28000 | 3560 |
| 214 | 20240115 | 151800 | 15469314150 | 28050 | 28000 | 28050 | 28000 | 1264 |
| 215 | 20240115 | 151700 | 15433919050 | 28000 | 28050 | 28050 | 28000 | 1093 |
| 216 | 20240115 | 151600 | 15403284550 | 28050 | 28000 | 28050 | 27950 | 4057 |
| 217 | 20240115 | 151500 | 15289699450 | 28000 | 28000 | 28000 | 27950 | 861 |
| 218 | 20240115 | 151400 | 15265592550 | 28000 | 27950 | 28000 | 27900 | 2168 |
| 219 | 20240115 | 151300 | 15204997050 | 27950 | 27950 | 28000 | 27950 | 2575 |
| 220 | 20240115 | 151200 | 15133007350 | 27950 | 28000 | 28000 | 27900 | 3357 |
| 221 | 20240115 | 151100 | 15039175250 | 28000 | 27950 | 28000 | 27900 | 2482 |
| 222 | 20240115 | 151000 | 14969862450 | 28000 | 27950 | 28000 | 27900 | 4444 |
| 223 | 20240115 | 150900 | 14845690950 | 27950 | 28000 | 28000 | 27900 | 2218 |
| 224 | 20240115 | 150800 | 14783683800 | 27950 | 28000 | 28000 | 27950 | 1019 |
| 225 | 20240115 | 150700 | 14755181200 | 27950 | 27950 | 28000 | 27950 | 2184 |
| 226 | 20240115 | 150600 | 14694137650 | 27900 | 28000 | 28000 | 27900 | 3723 |
| 227 | 20240115 | 150500 | 14590138700 | 28000 | 27950 | 28000 | 27900 | 2836 |
| 228 | 20240115 | 150400 | 14510867250 | 28000 | 27950 | 28000 | 27950 | 682 |
| 229 | 20240115 | 150300 | 14491784600 | 27950 | 28000 | 28000 | 27950 | 978 |
| 230 | 20240115 | 150200 | 14464448500 | 28000 | 27950 | 28000 | 27950 | 1421 |
| 231 | 20240115 | 150100 | 14424709850 | 27950 | 27950 | 28000 | 27950 | 576 |
| 232 | 20240115 | 150000 | 14408608900 | 27950 | 27950 | 27950 | 27900 | 748 |
| 233 | 20240115 | 145900 | 14387703800 | 27950 | 27950 | 27950 | 27950 | 429 |
| 234 | 20240115 | 145800 | 14375713250 | 27900 | 27950 | 27950 | 27900 | 579 |
| 235 | 20240115 | 145700 | 14359531650 | 27950 | 28000 | 28000 | 27950 | 1753 |
| 236 | 20240115 | 145600 | 14310534150 | 27950 | 27950 | 28000 | 27900 | 2584 |
| 237 | 20240115 | 145500 | 14238386900 | 27950 | 27950 | 27950 | 27900 | 1230 |
| 238 | 20240115 | 145400 | 14204015750 | 27900 | 27950 | 27950 | 27900 | 2325 |
| 239 | 20240115 | 145300 | 14139109900 | 27900 | 27950 | 27950 | 27900 | 1333 |
| 240 | 20240115 | 145200 | 14101854950 | 27950 | 27900 | 27950 | 27900 | 643 |
| 241 | 20240115 | 145100 | 14083903650 | 27950 | 27900 | 27950 | 27900 | 711 |
| 242 | 20240115 | 145000 | 14064052700 | 27900 | 27900 | 27950 | 27900 | 570 |
| 243 | 20240115 | 144900 | 14048138100 | 27950 | 27950 | 27950 | 27900 | 625 |
| 244 | 20240115 | 144800 | 14030674350 | 27900 | 27950 | 27950 | 27900 | 1024 |
| 245 | 20240115 | 144700 | 14002093150 | 27950 | 27950 | 27950 | 27900 | 2018 |
| 246 | 20240115 | 144600 | 13945719350 | 27950 | 27950 | 27950 | 27900 | 2607 |
| 247 | 20240115 | 144500 | 13872869650 | 27900 | 27950 | 27950 | 27900 | 2207 |
| 248 | 20240115 | 144400 | 13811192300 | 27950 | 27950 | 27950 | 27900 | 335 |
| 249 | 20240115 | 144300 | 13801832150 | 27950 | 27950 | 27950 | 27900 | 222 |
| 250 | 20240115 | 144200 | 13795630200 | 27950 | 27950 | 27950 | 27900 | 327 |
| 251 | 20240115 | 144100 | 13786502200 | 27950 | 27950 | 27950 | 27900 | 613 |
| 252 | 20240115 | 144000 | 13769370350 | 27950 | 27950 | 28000 | 27950 | 703 |
| 253 | 20240115 | 143900 | 13749720600 | 27950 | 28000 | 28000 | 27950 | 1561 |
| 254 | 20240115 | 143800 | 13706049550 | 27950 | 27950 | 28000 | 27950 | 657 |
| 255 | 20240115 | 143700 | 13687685400 | 27950 | 27950 | 27950 | 27950 | 1605 |
| 256 | 20240115 | 143600 | 13642825650 | 27950 | 28000 | 28000 | 27950 | 1694 |
| 257 | 20240115 | 143500 | 13595471850 | 27950 | 28000 | 28000 | 27950 | 534 |
| 258 | 20240115 | 143400 | 13580535500 | 28000 | 27950 | 28000 | 27950 | 1180 |
| 259 | 20240115 | 143300 | 13547529400 | 27950 | 27900 | 27950 | 27900 | 175 |
| 260 | 20240115 | 143200 | 13542641950 | 27950 | 27950 | 28000 | 27950 | 1607 |
| 261 | 20240115 | 143100 | 13497726000 | 27900 | 27950 | 28000 | 27900 | 1482 |
| 262 | 20240115 | 143000 | 13456303850 | 28000 | 28000 | 28000 | 27950 | 238 |
| 263 | 20240115 | 142900 | 13449646050 | 27950 | 27950 | 28000 | 27900 | 1739 |
| 264 | 20240115 | 142800 | 13401027650 | 27950 | 27900 | 27950 | 27900 | 549 |
| 265 | 20240115 | 142700 | 13385683450 | 27950 | 27900 | 27950 | 27900 | 125 |
| 266 | 20240115 | 142600 | 13382192300 | 27900 | 27950 | 27950 | 27900 | 493 |
| 267 | 20240115 | 142500 | 13368431450 | 27950 | 27950 | 28000 | 27900 | 813 |
| 268 | 20240115 | 142400 | 13345733250 | 27950 | 27950 | 27950 | 27950 | 1111 |
| 269 | 20240115 | 142300 | 13314680800 | 27950 | 27950 | 28000 | 27950 | 802 |
| 270 | 20240115 | 142200 | 13292251250 | 27950 | 27950 | 27950 | 27950 | 950 |
| 271 | 20240115 | 142100 | 13265698750 | 27950 | 27950 | 28000 | 27950 | 1429 |
| 272 | 20240115 | 142000 | 13225757100 | 27900 | 27950 | 27950 | 27900 | 339 |
| 273 | 20240115 | 141900 | 13216282500 | 27950 | 27950 | 27950 | 27900 | 260 |
| 274 | 20240115 | 141800 | 13209020750 | 27950 | 27950 | 27950 | 27900 | 491 |
| 275 | 20240115 | 141700 | 13195297600 | 27900 | 27950 | 27950 | 27900 | 586 |
| 276 | 20240115 | 141600 | 13178919600 | 27900 | 27950 | 27950 | 27900 | 306 |
| 277 | 20240115 | 141500 | 13170378750 | 27950 | 27900 | 27950 | 27900 | 396 |
| 278 | 20240115 | 141400 | 13159311150 | 27900 | 27950 | 27950 | 27900 | 388 |
| 279 | 20240115 | 141300 | 13148472250 | 27950 | 27900 | 27950 | 27900 | 212 |
| 280 | 20240115 | 141200 | 13142550650 | 27900 | 27950 | 27950 | 27900 | 786 |
| 281 | 20240115 | 141100 | 13120609900 | 27900 | 27950 | 27950 | 27900 | 238 |
| 282 | 20240115 | 141000 | 13113958850 | 27950 | 27950 | 27950 | 27950 | 322 |
| 283 | 20240115 | 140900 | 13104958950 | 27950 | 27950 | 27950 | 27900 | 473 |
| 284 | 20240115 | 140800 | 13091738750 | 27900 | 27950 | 27950 | 27900 | 431 |
| 285 | 20240115 | 140700 | 13079698050 | 27950 | 27950 | 27950 | 27900 | 788 |
| 286 | 20240115 | 140600 | 13057704600 | 27900 | 27950 | 27950 | 27900 | 1245 |
| 287 | 20240115 | 140500 | 13022962800 | 27950 | 27950 | 27950 | 27900 | 293 |
| 288 | 20240115 | 140400 | 13014782950 | 27950 | 27950 | 28000 | 27950 | 1421 |
| 289 | 20240115 | 140300 | 12975065900 | 27950 | 28000 | 28000 | 27950 | 210 |
| 290 | 20240115 | 140200 | 12969196100 | 28000 | 27950 | 28000 | 27950 | 140 |
| 291 | 20240115 | 140100 | 12965281100 | 27950 | 27950 | 28000 | 27950 | 1391 |
| 292 | 20240115 | 140000 | 12926400600 | 27950 | 28000 | 28000 | 27950 | 145 |
| 293 | 20240115 | 135900 | 12922343600 | 28000 | 28000 | 28000 | 27950 | 455 |
| 294 | 20240115 | 135800 | 12909616800 | 27950 | 27950 | 28000 | 27950 | 756 |
| 295 | 20240115 | 135700 | 12888482550 | 28000 | 28000 | 28000 | 27950 | 602 |
| 296 | 20240115 | 135600 | 12871648300 | 27950 | 28000 | 28000 | 27950 | 302 |
| 297 | 20240115 | 135500 | 12863197450 | 28000 | 27950 | 28000 | 27950 | 653 |
| 298 | 20240115 | 135400 | 12844942750 | 27950 | 28000 | 28000 | 27950 | 574 |
| 299 | 20240115 | 135300 | 12828897850 | 28000 | 27950 | 28000 | 27950 | 41 |
| 300 | 20240115 | 135200 | 12827750200 | 27950 | 28000 | 28000 | 27950 | 315 |
| 301 | 20240115 | 135100 | 12818941500 | 27900 | 27900 | 28000 | 27900 | 2022 |
| 302 | 20240115 | 135000 | 12762366250 | 27950 | 27950 | 27950 | 27900 | 253 |
| 303 | 20240115 | 134900 | 12755301300 | 27950 | 27950 | 27950 | 27900 | 445 |
| 304 | 20240115 | 134800 | 12742878800 | 27950 | 27950 | 27950 | 27900 | 206 |
| 305 | 20240115 | 134700 | 12737125600 | 27950 | 27950 | 27950 | 27900 | 894 |
| 306 | 20240115 | 134600 | 12712150850 | 27950 | 27950 | 27950 | 27900 | 428 |
| 307 | 20240115 | 134500 | 12700189900 | 27950 | 27950 | 27950 | 27900 | 1308 |
| 308 | 20240115 | 134400 | 12663631350 | 27950 | 27950 | 27950 | 27900 | 1330 |
| 309 | 20240115 | 134300 | 12626476800 | 27900 | 27900 | 27950 | 27900 | 1129 |
| 310 | 20240115 | 134200 | 12594962350 | 27900 | 27950 | 27950 | 27900 | 571 |
| 311 | 20240115 | 134100 | 12579025900 | 27950 | 27900 | 27950 | 27900 | 1032 |
| 312 | 20240115 | 134000 | 12550184600 | 27950 | 27950 | 27950 | 27900 | 142 |
| 313 | 20240115 | 133900 | 12546218200 | 27900 | 27950 | 27950 | 27900 | 240 |
| 314 | 20240115 | 133800 | 12539512350 | 27950 | 27950 | 27950 | 27900 | 327 |
| 315 | 20240115 | 133700 | 12530378250 | 27900 | 28000 | 28000 | 27900 | 1125 |
| 316 | 20240115 | 133600 | 12498933050 | 27950 | 28000 | 28000 | 27950 | 69 |
| 317 | 20240115 | 133500 | 12497001550 | 28000 | 27950 | 28000 | 27950 | 4093 |
| 318 | 20240115 | 133400 | 12382601650 | 27950 | 27900 | 28000 | 27900 | 2228 |
| 319 | 20240115 | 133300 | 12320340550 | 27900 | 27900 | 27950 | 27900 | 431 |
| 320 | 20240115 | 133200 | 12308309700 | 27950 | 27950 | 27950 | 27900 | 1010 |
| 321 | 20240115 | 133100 | 12280110400 | 27900 | 27950 | 27950 | 27900 | 424 |
| 322 | 20240115 | 133000 | 12268260950 | 28000 | 27950 | 28000 | 27950 | 182 |
| 323 | 20240115 | 132900 | 12263167200 | 27950 | 28000 | 28000 | 27900 | 299 |
| 324 | 20240115 | 132800 | 12254810400 | 27950 | 27950 | 27950 | 27950 | 414 |
| 325 | 20240115 | 132700 | 12243239100 | 27950 | 27950 | 27950 | 27900 | 463 |
| 326 | 20240115 | 132600 | 12230318550 | 27900 | 27950 | 28000 | 27900 | 1292 |
| 327 | 20240115 | 132500 | 12194210000 | 27950 | 27950 | 28000 | 27950 | 1430 |
| 328 | 20240115 | 132400 | 12154240650 | 27950 | 28000 | 28000 | 27950 | 31 |
| 329 | 20240115 | 132300 | 12153373950 | 28000 | 28000 | 28000 | 27950 | 562 |
| 330 | 20240115 | 132200 | 12137665200 | 27950 | 27900 | 28000 | 27900 | 504 |
| 331 | 20240115 | 132100 | 12123572550 | 27900 | 27900 | 27950 | 27900 | 1187 |
| 332 | 20240115 | 132000 | 12090425700 | 27950 | 27950 | 27950 | 27900 | 492 |
| 333 | 20240115 | 131900 | 12076674650 | 27950 | 27950 | 27950 | 27900 | 429 |
| 334 | 20240115 | 131800 | 12064691500 | 27950 | 27900 | 27950 | 27900 | 899 |
| 335 | 20240115 | 131700 | 12039566650 | 27950 | 27900 | 27950 | 27900 | 790 |
| 336 | 20240115 | 131600 | 12017497550 | 27900 | 27950 | 27950 | 27900 | 506 |
| 337 | 20240115 | 131500 | 12003378250 | 27950 | 27900 | 27950 | 27900 | 605 |
| 338 | 20240115 | 131400 | 11986473600 | 27900 | 27950 | 27950 | 27900 | 76 |
| 339 | 20240115 | 131300 | 11984349950 | 27950 | 27950 | 27950 | 27900 | 424 |
| 340 | 20240115 | 131200 | 11972509700 | 27900 | 27950 | 27950 | 27900 | 362 |
| 341 | 20240115 | 131100 | 11962397700 | 27900 | 27900 | 27950 | 27900 | 1402 |
| 342 | 20240115 | 131000 | 11923227850 | 27900 | 27900 | 27950 | 27900 | 1308 |
| 343 | 20240115 | 130900 | 11886734250 | 27900 | 27900 | 27900 | 27850 | 3771 |
| 344 | 20240115 | 130800 | 11781535150 | 27900 | 27900 | 27900 | 27850 | 608 |
| 345 | 20240115 | 130700 | 11764591150 | 27850 | 27900 | 27950 | 27850 | 9355 |
| 346 | 20240115 | 130600 | 11503619950 | 27900 | 27950 | 27950 | 27900 | 2488 |
| 347 | 20240115 | 130500 | 11434201750 | 27950 | 27900 | 27950 | 27900 | 1052 |
| 348 | 20240115 | 130400 | 11404841750 | 27900 | 27900 | 27950 | 27900 | 818 |
| 349 | 20240115 | 130300 | 11382004150 | 27900 | 27900 | 27950 | 27900 | 759 |
| 350 | 20240115 | 130200 | 11360816350 | 27950 | 28050 | 28050 | 27950 | 16483 |
| 351 | 20240115 | 130100 | 10899650450 | 28050 | 28050 | 28050 | 28000 | 199 |
| 352 | 20240115 | 130000 | 10894076700 | 28050 | 28000 | 28050 | 28000 | 286 |
| 353 | 20240115 | 125900 | 10886065850 | 28000 | 28050 | 28050 | 28000 | 722 |
| 354 | 20240115 | 125800 | 10865849400 | 28000 | 28000 | 28050 | 28000 | 462 |
| 355 | 20240115 | 125700 | 10852902750 | 28000 | 28050 | 28050 | 28000 | 196 |
| 356 | 20240115 | 125600 | 10847412900 | 28050 | 28050 | 28050 | 28000 | 412 |
| 357 | 20240115 | 125500 | 10835856600 | 28050 | 28000 | 28050 | 28000 | 1416 |
| 358 | 20240115 | 125400 | 10796194550 | 28000 | 28050 | 28050 | 28000 | 453 |
| 359 | 20240115 | 125300 | 10783498900 | 28000 | 28050 | 28050 | 28000 | 999 |
| 360 | 20240115 | 125200 | 10755512250 | 28050 | 28050 | 28050 | 28050 | 76 |
| 361 | 20240115 | 125100 | 10753380450 | 28050 | 28050 | 28050 | 28000 | 464 |
| 362 | 20240115 | 125000 | 10740365600 | 28050 | 28050 | 28050 | 28000 | 681 |
| 363 | 20240115 | 124900 | 10721263750 | 28050 | 28050 | 28050 | 28000 | 131 |
| 364 | 20240115 | 124800 | 10717593350 | 28000 | 28050 | 28050 | 28000 | 983 |
| 365 | 20240115 | 124700 | 10690054250 | 28050 | 28050 | 28050 | 28000 | 445 |
| 366 | 20240115 | 124600 | 10677579600 | 28000 | 28050 | 28050 | 28000 | 2301 |
| 367 | 20240115 | 124500 | 10613116400 | 28050 | 28000 | 28050 | 28000 | 255 |
| 368 | 20240115 | 124400 | 10605975850 | 28000 | 28000 | 28050 | 28000 | 1526 |
| 369 | 20240115 | 124300 | 10563229900 | 28000 | 28000 | 28050 | 28000 | 1369 |
| 370 | 20240115 | 124200 | 10524897250 | 28000 | 28100 | 28100 | 28000 | 5965 |
| 371 | 20240115 | 124100 | 10357573650 | 28050 | 28100 | 28100 | 28050 | 344 |
| 372 | 20240115 | 124000 | 10347921950 | 28100 | 28100 | 28100 | 28050 | 63 |
| 373 | 20240115 | 123900 | 10346152250 | 28050 | 28100 | 28100 | 28050 | 271 |
| 374 | 20240115 | 123800 | 10338550350 | 28100 | 28050 | 28100 | 28050 | 551 |
| 375 | 20240115 | 123700 | 10323094250 | 28050 | 28050 | 28100 | 28050 | 1227 |
| 376 | 20240115 | 123600 | 10288674900 | 28050 | 28050 | 28100 | 28050 | 397 |
| 377 | 20240115 | 123500 | 10277534300 | 28100 | 28050 | 28100 | 28050 | 180 |
| 378 | 20240115 | 123400 | 10272482500 | 28050 | 28100 | 28100 | 28050 | 85 |
| 379 | 20240115 | 123300 | 10270094800 | 28100 | 28100 | 28150 | 28100 | 594 |
| 380 | 20240115 | 123200 | 10253403350 | 28150 | 28100 | 28150 | 28050 | 1476 |
| 381 | 20240115 | 123100 | 10211928000 | 28100 | 28150 | 28150 | 28100 | 359 |
| 382 | 20240115 | 123000 | 10201837700 | 28150 | 28100 | 28150 | 28100 | 178 |
| 383 | 20240115 | 122900 | 10196835500 | 28100 | 28150 | 28150 | 28100 | 15 |
| 384 | 20240115 | 122800 | 10196413600 | 28100 | 28100 | 28150 | 28100 | 343 |
| 385 | 20240115 | 122700 | 10186775050 | 28100 | 28150 | 28150 | 28100 | 121 |
| 386 | 20240115 | 122600 | 10183374050 | 28150 | 28100 | 28150 | 28100 | 362 |
| 387 | 20240115 | 122500 | 10173186400 | 28100 | 28050 | 28150 | 28050 | 604 |
| 388 | 20240115 | 122400 | 10156214350 | 28050 | 28100 | 28100 | 28050 | 396 |
| 389 | 20240115 | 122300 | 10145091650 | 28100 | 28100 | 28100 | 28050 | 254 |
| 390 | 20240115 | 122200 | 10137960550 | 28100 | 28100 | 28150 | 28050 | 318 |
| 391 | 20240115 | 122100 | 10129021100 | 28100 | 28100 | 28100 | 28100 | 97 |
| 392 | 20240115 | 122000 | 10126295400 | 28100 | 28100 | 28100 | 28050 | 403 |
| 393 | 20240115 | 121900 | 10114973150 | 28100 | 28100 | 28100 | 28050 | 75 |
| 394 | 20240115 | 121800 | 10112865800 | 28100 | 28150 | 28150 | 28100 | 1124 |
| 395 | 20240115 | 121700 | 10081270400 | 28100 | 28100 | 28150 | 28100 | 124 |
| 396 | 20240115 | 121600 | 10077785450 | 28150 | 28100 | 28150 | 28100 | 748 |
| 397 | 20240115 | 121500 | 10056740500 | 28100 | 28150 | 28150 | 28100 | 108 |
| 398 | 20240115 | 121400 | 10053702900 | 28100 | 28150 | 28150 | 28100 | 208 |
| 399 | 20240115 | 121300 | 10047857000 | 28150 | 28100 | 28150 | 28100 | 205 |
| 400 | 20240115 | 121200 | 10042096250 | 28100 | 28150 | 28150 | 28100 | 35 |
| 401 | 20240115 | 121100 | 10041111500 | 28100 | 28150 | 28150 | 28100 | 139 |
| 402 | 20240115 | 121000 | 10037205350 | 28100 | 28150 | 28150 | 28100 | 537 |
| 403 | 20240115 | 120900 | 10022107150 | 28100 | 28150 | 28150 | 28100 | 175 |
| 404 | 20240115 | 120800 | 10017187150 | 28150 | 28050 | 28150 | 28050 | 326 |
| 405 | 20240115 | 120700 | 10008036600 | 28050 | 28150 | 28150 | 28050 | 128 |
| 406 | 20240115 | 120600 | 10004439900 | 28100 | 28100 | 28100 | 28050 | 300 |
| 407 | 20240115 | 120500 | 9996010500 | 28100 | 28100 | 28150 | 28050 | 518 |
| 408 | 20240115 | 120400 | 9981463450 | 28100 | 28100 | 28100 | 28100 | 541 |
| 409 | 20240115 | 120300 | 9966261350 | 28100 | 28150 | 28150 | 28100 | 474 |
| 410 | 20240115 | 120200 | 9952941500 | 28150 | 28150 | 28150 | 28100 | 615 |
| 411 | 20240115 | 120100 | 9935650650 | 28100 | 28100 | 28100 | 28100 | 646 |
| 412 | 20240115 | 120000 | 9917498050 | 28100 | 28150 | 28150 | 28100 | 1297 |
| 413 | 20240115 | 115900 | 9881040350 | 28100 | 28150 | 28150 | 28100 | 220 |
| 414 | 20240115 | 115800 | 9874857000 | 28100 | 28150 | 28150 | 28100 | 212 |
| 415 | 20240115 | 115700 | 9868899000 | 28150 | 28150 | 28150 | 28150 | 56 |
| 416 | 20240115 | 115600 | 9867322600 | 28150 | 28150 | 28150 | 28100 | 108 |
| 417 | 20240115 | 115500 | 9864285400 | 28100 | 28150 | 28150 | 28100 | 147 |
| 418 | 20240115 | 115400 | 9860148200 | 28100 | 28100 | 28150 | 28100 | 65 |
| 419 | 20240115 | 115300 | 9858319750 | 28100 | 28100 | 28150 | 28100 | 746 |
| 420 | 20240115 | 115200 | 9837357100 | 28100 | 28100 | 28100 | 28100 | 1113 |
| 421 | 20240115 | 115100 | 9806081800 | 28150 | 28050 | 28150 | 28050 | 342 |
| 422 | 20240115 | 115000 | 9796474350 | 28100 | 28100 | 28100 | 28100 | 73 |
| 423 | 20240115 | 114900 | 9794423050 | 28050 | 28100 | 28100 | 28050 | 241 |
| 424 | 20240115 | 114800 | 9787654200 | 28050 | 28050 | 28100 | 28050 | 43 |
| 425 | 20240115 | 114700 | 9786447950 | 28050 | 28050 | 28100 | 28050 | 601 |
| 426 | 20240115 | 114600 | 9769589300 | 28050 | 28050 | 28050 | 28050 | 310 |
| 427 | 20240115 | 114500 | 9760893800 | 28050 | 28050 | 28050 | 28050 | 1201 |
| 428 | 20240115 | 114400 | 9727205750 | 28050 | 28100 | 28100 | 28050 | 83 |
| 429 | 20240115 | 114300 | 9724877550 | 28050 | 28150 | 28150 | 28050 | 198 |
| 430 | 20240115 | 114200 | 9719313600 | 28150 | 28150 | 28150 | 28100 | 265 |
| 431 | 20240115 | 114100 | 9711858350 | 28150 | 28150 | 28150 | 28100 | 11 |
| 432 | 20240115 | 114000 | 9711549150 | 28100 | 28100 | 28150 | 28100 | 230 |
| 433 | 20240115 | 113900 | 9705085650 | 28050 | 28100 | 28150 | 28050 | 2265 |
| 434 | 20240115 | 113800 | 9641445150 | 28100 | 28100 | 28100 | 28050 | 292 |
| 435 | 20240115 | 113700 | 9633252950 | 28050 | 28000 | 28050 | 28000 | 848 |
| 436 | 20240115 | 113600 | 9609476550 | 28000 | 28050 | 28050 | 28000 | 215 |
| 437 | 20240115 | 113500 | 9603447250 | 28050 | 28050 | 28050 | 28050 | 175 |
| 438 | 20240115 | 113400 | 9598538500 | 28050 | 28050 | 28050 | 28000 | 117 |
| 439 | 20240115 | 113300 | 9595257050 | 28000 | 28000 | 28050 | 28000 | 1068 |
| 440 | 20240115 | 113200 | 9565351650 | 28000 | 27950 | 28000 | 27950 | 570 |
| 441 | 20240115 | 113100 | 9549395150 | 27950 | 28000 | 28000 | 27950 | 30 |
| 442 | 20240115 | 113000 | 9548555850 | 28000 | 27950 | 28000 | 27950 | 893 |
| 443 | 20240115 | 112900 | 9523570700 | 27950 | 28000 | 28000 | 27950 | 662 |
| 444 | 20240115 | 112800 | 9505051500 | 28000 | 28000 | 28000 | 27950 | 2668 |
| 445 | 20240115 | 112700 | 9430353900 | 27950 | 27950 | 28000 | 27950 | 451 |
| 446 | 20240115 | 112600 | 9417734200 | 27950 | 28000 | 28000 | 27900 | 4191 |
| 447 | 20240115 | 112500 | 9300593600 | 28000 | 28000 | 28000 | 27950 | 190 |
| 448 | 20240115 | 112400 | 9295274800 | 28000 | 27950 | 28000 | 27950 | 1147 |
| 449 | 20240115 | 112300 | 9263187350 | 28000 | 28000 | 28000 | 28000 | 89 |
| 450 | 20240115 | 112200 | 9260695350 | 27950 | 27950 | 28000 | 27950 | 540 |
| 451 | 20240115 | 112100 | 9245600000 | 28000 | 28000 | 28000 | 27950 | 120 |
| 452 | 20240115 | 112000 | 9242243200 | 28000 | 27950 | 28000 | 27950 | 305 |
| 453 | 20240115 | 111900 | 9233716850 | 27950 | 28050 | 28050 | 27950 | 593 |
| 454 | 20240115 | 111800 | 9217138300 | 28000 | 28000 | 28000 | 28000 | 302 |
| 455 | 20240115 | 111700 | 9208682300 | 28000 | 27950 | 28000 | 27900 | 1117 |
| 456 | 20240115 | 111600 | 9177433400 | 27950 | 27950 | 27950 | 27900 | 417 |
| 457 | 20240115 | 111500 | 9165787400 | 27950 | 27950 | 28000 | 27900 | 7002 |
| 458 | 20240115 | 111400 | 8970122500 | 27950 | 28000 | 28000 | 27950 | 118 |
| 459 | 20240115 | 111300 | 8966819850 | 28000 | 28000 | 28050 | 28000 | 1326 |
| 460 | 20240115 | 111200 | 8929691000 | 28000 | 28000 | 28050 | 28000 | 1153 |
| 461 | 20240115 | 111100 | 8897406700 | 28000 | 28000 | 28000 | 27950 | 1187 |
| 462 | 20240115 | 111000 | 8864170850 | 28000 | 28000 | 28000 | 27950 | 780 |
| 463 | 20240115 | 110900 | 8842335150 | 27950 | 28050 | 28050 | 27950 | 1675 |
| 464 | 20240115 | 110800 | 8795437700 | 28000 | 28050 | 28050 | 28000 | 398 |
| 465 | 20240115 | 110700 | 8784290600 | 28050 | 28050 | 28050 | 28000 | 1578 |
| 466 | 20240115 | 110600 | 8740098450 | 28050 | 28100 | 28100 | 28000 | 1788 |
| 467 | 20240115 | 110500 | 8689935700 | 28050 | 28050 | 28100 | 28050 | 1078 |
| 468 | 20240115 | 110400 | 8659681850 | 28100 | 28100 | 28100 | 28050 | 437 |
| 469 | 20240115 | 110300 | 8647421000 | 28100 | 28100 | 28100 | 28050 | 486 |
| 470 | 20240115 | 110200 | 8633769100 | 28100 | 28100 | 28100 | 28050 | 1044 |
| 471 | 20240115 | 110100 | 8604442150 | 28100 | 27950 | 28100 | 27950 | 1721 |
| 472 | 20240115 | 110000 | 8556178200 | 27950 | 27900 | 28000 | 27900 | 4251 |
| 473 | 20240115 | 105900 | 8437326700 | 27900 | 27950 | 27950 | 27900 | 3355 |
| 474 | 20240115 | 105800 | 8343709350 | 27900 | 27950 | 27950 | 27900 | 3680 |
| 475 | 20240115 | 105700 | 8240863700 | 27900 | 27950 | 28000 | 27900 | 6314 |
| 476 | 20240115 | 105600 | 8064460200 | 27950 | 27950 | 28000 | 27950 | 1576 |
| 477 | 20240115 | 105500 | 8020409150 | 27950 | 28000 | 28000 | 27950 | 3642 |
| 478 | 20240115 | 105400 | 7918609100 | 28000 | 28000 | 28050 | 27950 | 7777 |
| 479 | 20240115 | 105300 | 7700890350 | 28050 | 28000 | 28050 | 28000 | 938 |
| 480 | 20240115 | 105200 | 7674616650 | 28000 | 28050 | 28050 | 28000 | 296 |
| 481 | 20240115 | 105100 | 7666322050 | 28000 | 28000 | 28050 | 28000 | 388 |
| 482 | 20240115 | 105000 | 7655454550 | 28000 | 28050 | 28100 | 28000 | 13016 |
| 483 | 20240115 | 104900 | 7290813900 | 28050 | 28100 | 28100 | 28050 | 552 |
| 484 | 20240115 | 104800 | 7275316750 | 28050 | 28100 | 28100 | 28050 | 1271 |
| 485 | 20240115 | 104700 | 7239634600 | 28100 | 28050 | 28100 | 28050 | 1082 |
| 486 | 20240115 | 104600 | 7209265100 | 28050 | 28050 | 28100 | 28050 | 187 |
| 487 | 20240115 | 104500 | 7204016700 | 28050 | 28050 | 28050 | 28000 | 3824 |
| 488 | 20240115 | 104400 | 7096818600 | 28050 | 28050 | 28050 | 28000 | 770 |
| 489 | 20240115 | 104300 | 7075235250 | 28050 | 28050 | 28100 | 28000 | 3134 |
| 490 | 20240115 | 104200 | 6987366100 | 28050 | 28050 | 28100 | 28050 | 215 |
| 491 | 20240115 | 104100 | 6981334350 | 28050 | 28050 | 28100 | 28000 | 9742 |
| 492 | 20240115 | 104000 | 6708334650 | 28050 | 28100 | 28100 | 28050 | 3669 |
| 493 | 20240115 | 103900 | 6605395750 | 28100 | 28100 | 28100 | 28050 | 2349 |
| 494 | 20240115 | 103800 | 6539491400 | 28100 | 28100 | 28100 | 28050 | 338 |
| 495 | 20240115 | 103700 | 6530003500 | 28100 | 28100 | 28100 | 28050 | 608 |
| 496 | 20240115 | 103600 | 6512930400 | 28050 | 28100 | 28100 | 28050 | 3366 |
| 497 | 20240115 | 103500 | 6418470900 | 28100 | 28150 | 28150 | 28100 | 2054 |
| 498 | 20240115 | 103400 | 6360751150 | 28150 | 28100 | 28150 | 28050 | 2871 |
| 499 | 20240115 | 103300 | 6280122300 | 28100 | 28050 | 28100 | 28050 | 3680 |
| 500 | 20240115 | 103200 | 6176869450 | 28050 | 28050 | 28100 | 28050 | 1986 |
| 501 | 20240115 | 103100 | 6121161100 | 28100 | 28100 | 28100 | 28050 | 1071 |
| 502 | 20240115 | 103000 | 6091098050 | 28050 | 28150 | 28150 | 28050 | 7181 |
| 503 | 20240115 | 102900 | 5889311950 | 28100 | 28150 | 28150 | 28100 | 766 |
| 504 | 20240115 | 102800 | 5867779900 | 28100 | 28200 | 28200 | 28100 | 4763 |
| 505 | 20240115 | 102700 | 5733782550 | 28200 | 28100 | 28200 | 28100 | 2478 |
| 506 | 20240115 | 102600 | 5664025800 | 28150 | 28150 | 28150 | 28100 | 1955 |
| 507 | 20240115 | 102500 | 5609055200 | 28150 | 28100 | 28200 | 28100 | 1648 |
| 508 | 20240115 | 102400 | 5562665850 | 28100 | 28150 | 28200 | 28100 | 1278 |
| 509 | 20240115 | 102300 | 5526696300 | 28150 | 28150 | 28150 | 28100 | 4085 |
| 510 | 20240115 | 102200 | 5411849250 | 28150 | 28200 | 28250 | 28150 | 11190 |
| 511 | 20240115 | 102100 | 5096606100 | 28250 | 28250 | 28250 | 28200 | 5290 |
| 512 | 20240115 | 102000 | 4947419750 | 28200 | 28300 | 28300 | 28200 | 3193 |
| 513 | 20240115 | 101900 | 4857218750 | 28250 | 28350 | 28350 | 28250 | 3331 |
| 514 | 20240115 | 101800 | 4762998350 | 28350 | 28350 | 28350 | 28300 | 583 |
| 515 | 20240115 | 101700 | 4746473200 | 28350 | 28300 | 28350 | 28300 | 475 |
| 516 | 20240115 | 101600 | 4733029650 | 28300 | 28300 | 28350 | 28300 | 1812 |
| 517 | 20240115 | 101500 | 4681718700 | 28300 | 28350 | 28350 | 28300 | 1387 |
| 518 | 20240115 | 101400 | 4642446800 | 28350 | 28350 | 28350 | 28350 | 1627 |
| 519 | 20240115 | 101300 | 4596321350 | 28350 | 28350 | 28400 | 28350 | 1360 |
| 520 | 20240115 | 101200 | 4557743950 | 28400 | 28350 | 28400 | 28350 | 117 |
| 521 | 20240115 | 101100 | 4554425450 | 28350 | 28400 | 28400 | 28350 | 1571 |
| 522 | 20240115 | 101000 | 4509886800 | 28400 | 28400 | 28400 | 28350 | 707 |
| 523 | 20240115 | 100900 | 4489840450 | 28400 | 28400 | 28400 | 28350 | 668 |
| 524 | 20240115 | 100800 | 4470891300 | 28350 | 28400 | 28400 | 28350 | 1534 |
| 525 | 20240115 | 100700 | 4427401700 | 28400 | 28400 | 28400 | 28350 | 447 |
| 526 | 20240115 | 100600 | 4414725700 | 28400 | 28350 | 28400 | 28350 | 73 |
| 527 | 20240115 | 100500 | 4412653000 | 28350 | 28450 | 28450 | 28350 | 1280 |
| 528 | 20240115 | 100400 | 4376344200 | 28400 | 28450 | 28450 | 28400 | 312 |
| 529 | 20240115 | 100300 | 4367479200 | 28400 | 28450 | 28450 | 28400 | 345 |
| 530 | 20240115 | 100200 | 4357672650 | 28450 | 28350 | 28450 | 28350 | 1312 |
| 531 | 20240115 | 100100 | 4320444750 | 28350 | 28300 | 28350 | 28300 | 1017 |
| 532 | 20240115 | 100000 | 4291659300 | 28300 | 28300 | 28350 | 28300 | 249 |
| 533 | 20240115 | 095900 | 4284612550 | 28350 | 28350 | 28350 | 28300 | 546 |
| 534 | 20240115 | 095800 | 4269159700 | 28400 | 28300 | 28400 | 28300 | 1112 |
| 535 | 20240115 | 095700 | 4237676950 | 28300 | 28400 | 28400 | 28300 | 658 |
| 536 | 20240115 | 095600 | 4219032650 | 28350 | 28400 | 28400 | 28350 | 1874 |
| 537 | 20240115 | 095500 | 4165901850 | 28350 | 28400 | 28400 | 28350 | 582 |
| 538 | 20240115 | 095400 | 4149395800 | 28400 | 28400 | 28450 | 28400 | 2195 |
| 539 | 20240115 | 095300 | 4087048550 | 28400 | 28500 | 28500 | 28400 | 122 |
| 540 | 20240115 | 095200 | 4083582700 | 28450 | 28400 | 28500 | 28400 | 1038 |
| 541 | 20240115 | 095100 | 4054088000 | 28500 | 28400 | 28500 | 28400 | 869 |
| 542 | 20240115 | 095000 | 4029329950 | 28500 | 28500 | 28500 | 28400 | 319 |
| 543 | 20240115 | 094900 | 4020239750 | 28500 | 28500 | 28500 | 28450 | 1744 |
| 544 | 20240115 | 094800 | 3970586900 | 28500 | 28400 | 28500 | 28400 | 1900 |
| 545 | 20240115 | 094700 | 3916500400 | 28450 | 28400 | 28450 | 28350 | 2134 |
| 546 | 20240115 | 094600 | 3855909650 | 28400 | 28350 | 28400 | 28300 | 1678 |
| 547 | 20240115 | 094500 | 3808339900 | 28300 | 28300 | 28300 | 28300 | 356 |
| 548 | 20240115 | 094400 | 3798265100 | 28300 | 28250 | 28300 | 28250 | 4376 |
| 549 | 20240115 | 094300 | 3674433150 | 28250 | 28300 | 28300 | 28250 | 1537 |
| 550 | 20240115 | 094200 | 3631010200 | 28300 | 28250 | 28300 | 28250 | 865 |
| 551 | 20240115 | 094100 | 3606573250 | 28300 | 28300 | 28300 | 28250 | 1168 |
| 552 | 20240115 | 094000 | 3573571450 | 28250 | 28250 | 28300 | 28250 | 827 |
| 553 | 20240115 | 093900 | 3550185850 | 28300 | 28300 | 28300 | 28250 | 1054 |
| 554 | 20240115 | 093800 | 3520405700 | 28300 | 28250 | 28300 | 28250 | 659 |
| 555 | 20240115 | 093700 | 3501761550 | 28300 | 28250 | 28300 | 28250 | 638 |
| 556 | 20240115 | 093600 | 3483729500 | 28250 | 28250 | 28300 | 28250 | 581 |
| 557 | 20240115 | 093500 | 3467315150 | 28250 | 28250 | 28300 | 28250 | 1280 |
| 558 | 20240115 | 093400 | 3431154850 | 28300 | 28300 | 28300 | 28250 | 1098 |
| 559 | 20240115 | 093300 | 3400123800 | 28300 | 28300 | 28300 | 28250 | 2154 |
| 560 | 20240115 | 093200 | 3339271250 | 28300 | 28300 | 28300 | 28250 | 2219 |
| 561 | 20240115 | 093100 | 3276581000 | 28300 | 28300 | 28300 | 28250 | 2478 |
| 562 | 20240115 | 093000 | 3206555450 | 28300 | 28300 | 28350 | 28250 | 2288 |
| 563 | 20240115 | 092900 | 3141811900 | 28300 | 28350 | 28350 | 28300 | 2387 |
| 564 | 20240115 | 092800 | 3074248900 | 28300 | 28350 | 28350 | 28300 | 2426 |
| 565 | 20240115 | 092700 | 3005574150 | 28300 | 28350 | 28400 | 28300 | 423 |
| 566 | 20240115 | 092600 | 2993591250 | 28350 | 28400 | 28450 | 28350 | 3885 |
| 567 | 20240115 | 092500 | 2883309650 | 28400 | 28450 | 28450 | 28400 | 756 |
| 568 | 20240115 | 092400 | 2861816250 | 28450 | 28500 | 28550 | 28450 | 3438 |
| 569 | 20240115 | 092300 | 2763964450 | 28500 | 28550 | 28550 | 28500 | 2068 |
| 570 | 20240115 | 092200 | 2705025300 | 28500 | 28550 | 28550 | 28500 | 827 |
| 571 | 20240115 | 092100 | 2681449500 | 28550 | 28550 | 28600 | 28500 | 2510 |
| 572 | 20240115 | 092000 | 2609791450 | 28600 | 28600 | 28600 | 28550 | 850 |
| 573 | 20240115 | 091900 | 2585511150 | 28550 | 28600 | 28650 | 28550 | 1885 |
| 574 | 20240115 | 091800 | 2531604600 | 28600 | 28500 | 28600 | 28500 | 6936 |
| 575 | 20240115 | 091700 | 2333579350 | 28500 | 28550 | 28550 | 28500 | 1261 |
| 576 | 20240115 | 091600 | 2297629250 | 28550 | 28600 | 28600 | 28500 | 5464 |
| 577 | 20240115 | 091500 | 2141706950 | 28600 | 28550 | 28650 | 28550 | 2572 |
| 578 | 20240115 | 091400 | 2068162200 | 28550 | 28650 | 28650 | 28550 | 1112 |
| 579 | 20240115 | 091300 | 2036375450 | 28600 | 28450 | 28750 | 28400 | 15916 |
| 580 | 20240115 | 091200 | 1580686600 | 28450 | 28400 | 28450 | 28350 | 1190 |
| 581 | 20240115 | 091100 | 1546908500 | 28400 | 28400 | 28450 | 28350 | 1476 |
| 582 | 20240115 | 091000 | 1504978750 | 28400 | 28400 | 28450 | 28400 | 1241 |
| 583 | 20240115 | 090900 | 1469717500 | 28350 | 28400 | 28450 | 28300 | 2530 |
| 584 | 20240115 | 090800 | 1397978900 | 28400 | 28350 | 28450 | 28300 | 5332 |
| 585 | 20240115 | 090700 | 1246694450 | 28350 | 28200 | 28400 | 28100 | 5256 |
| 586 | 20240115 | 090600 | 1098210450 | 28200 | 28150 | 28200 | 28100 | 5495 |
| 587 | 20240115 | 090500 | 943671550 | 28100 | 28200 | 28200 | 28050 | 6771 |
| 588 | 20240115 | 090400 | 753208200 | 28150 | 28200 | 28250 | 28100 | 2382 |
| 589 | 20240115 | 090300 | 686068400 | 28200 | 28200 | 28350 | 28100 | 5156 |
| 590 | 20240115 | 090200 | 540867200 | 28350 | 28250 | 28350 | 28100 | 6947 |
| 591 | 20240115 | 090100 | 345209850 | 28250 | 28450 | 28450 | 28200 | 4809 |
| 592 | 20240115 | 090000 | 208784050 | 28450 | 28500 | 28500 | 28400 | 6940 |