32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240112 | 185300 | 13973977850 | 39150 | 39150 | 39150 | 39150 | 8322 |
| 3 | 20240112 | 185200 | 13973977850 | 39150 | 39150 | 39150 | 39150 | 0 |
| 4 | 20240112 | 185100 | 13973977850 | 39150 | 39150 | 39150 | 39150 | 0 |
| 5 | 20240112 | 185000 | 13973977850 | 39150 | 39150 | 39150 | 39150 | 0 |
| 6 | 20240112 | 184900 | 13973977850 | 39150 | 39150 | 39150 | 39150 | 0 |
| 7 | 20240112 | 184800 | 13973977850 | 39150 | 39150 | 39150 | 39150 | 0 |
| 8 | 20240112 | 184700 | 13973977850 | 39150 | 39150 | 39150 | 39150 | 0 |
| 9 | 20240112 | 184600 | 13973977850 | 39150 | 39150 | 39150 | 39150 | 0 |
| 10 | 20240112 | 184500 | 13973977850 | 39150 | 39150 | 39150 | 39150 | 0 |
| 11 | 20240112 | 184400 | 13973977850 | 39150 | 39150 | 39150 | 39150 | 0 |
| 12 | 20240112 | 184300 | 13973977850 | 39150 | 39150 | 39150 | 39150 | 0 |
| 13 | 20240112 | 184200 | 13973977850 | 39150 | 39150 | 39150 | 39150 | 0 |
| 14 | 20240112 | 184100 | 13973977850 | 39150 | 39150 | 39150 | 39150 | 0 |
| 15 | 20240112 | 184000 | 13973977850 | 39150 | 39150 | 39150 | 39150 | 0 |
| 16 | 20240112 | 183900 | 13973977850 | 39150 | 39150 | 39150 | 39150 | 0 |
| 17 | 20240112 | 183800 | 13973977850 | 39150 | 39150 | 39150 | 39150 | 0 |
| 18 | 20240112 | 183700 | 13973977850 | 39150 | 39150 | 39150 | 39150 | 0 |
| 19 | 20240112 | 183600 | 13973977850 | 39150 | 39150 | 39150 | 39150 | 0 |
| 20 | 20240112 | 183500 | 13973977850 | 39150 | 39150 | 39150 | 39150 | 0 |
| 21 | 20240112 | 183400 | 13973977850 | 39150 | 39150 | 39150 | 39150 | 0 |
| 22 | 20240112 | 183300 | 13973977850 | 39150 | 39150 | 39150 | 39150 | 0 |
| 23 | 20240112 | 183200 | 13973977850 | 39150 | 39150 | 39150 | 39150 | 0 |
| 24 | 20240112 | 183100 | 13973977850 | 39150 | 39150 | 39150 | 39150 | 0 |
| 25 | 20240112 | 183000 | 13973977850 | 39150 | 39150 | 39150 | 39150 | 0 |
| 26 | 20240112 | 182900 | 13973977850 | 39150 | 39150 | 39150 | 39150 | 0 |
| 27 | 20240112 | 182800 | 13973977850 | 39150 | 39150 | 39150 | 39150 | 0 |
| 28 | 20240112 | 182700 | 13973977850 | 39150 | 39150 | 39150 | 39150 | 0 |
| 29 | 20240112 | 182600 | 13973977850 | 39150 | 39150 | 39150 | 39150 | 0 |
| 30 | 20240112 | 182500 | 13973977850 | 39150 | 39150 | 39150 | 39150 | 0 |
| 31 | 20240112 | 182400 | 13973977850 | 39150 | 39150 | 39150 | 39150 | 0 |
| 32 | 20240112 | 182300 | 13973977850 | 39150 | 39150 | 39150 | 39150 | 8322 |
| 33 | 20240112 | 182200 | 13973977850 | 39150 | 39150 | 39150 | 39150 | 0 |
| 34 | 20240112 | 182100 | 13973977850 | 39150 | 39150 | 39150 | 39150 | 0 |
| 35 | 20240112 | 182000 | 13973977850 | 39150 | 39150 | 39150 | 39150 | 0 |
| 36 | 20240112 | 181900 | 13973977850 | 39150 | 39150 | 39150 | 39150 | 0 |
| 37 | 20240112 | 181800 | 13973977850 | 39150 | 39150 | 39150 | 39150 | 0 |
| 38 | 20240112 | 181700 | 13973977850 | 39150 | 39150 | 39150 | 39150 | 0 |
| 39 | 20240112 | 181600 | 13973977850 | 39150 | 39150 | 39150 | 39150 | 0 |
| 40 | 20240112 | 181500 | 13973977850 | 39150 | 39150 | 39150 | 39150 | 0 |
| 41 | 20240112 | 181400 | 13973977850 | 39150 | 39150 | 39150 | 39150 | 0 |
| 42 | 20240112 | 181300 | 13973977850 | 39150 | 39150 | 39150 | 39150 | 0 |
| 43 | 20240112 | 181200 | 13973977850 | 39150 | 39150 | 39150 | 39150 | 0 |
| 44 | 20240112 | 181100 | 13973977850 | 39150 | 39150 | 39150 | 39150 | 0 |
| 45 | 20240112 | 181000 | 13973977850 | 39150 | 39150 | 39150 | 39150 | 0 |
| 46 | 20240112 | 180900 | 13973977850 | 39150 | 39150 | 39150 | 39150 | 0 |
| 47 | 20240112 | 180800 | 13973977850 | 39150 | 39150 | 39150 | 39150 | 0 |
| 48 | 20240112 | 180700 | 13973977850 | 39150 | 39150 | 39150 | 39150 | 0 |
| 49 | 20240112 | 180600 | 13973977850 | 39150 | 39150 | 39150 | 39150 | 0 |
| 50 | 20240112 | 180500 | 13973977850 | 39150 | 39150 | 39150 | 39150 | 0 |
| 51 | 20240112 | 180400 | 13973977850 | 39150 | 39150 | 39150 | 39150 | 0 |
| 52 | 20240112 | 180300 | 13973977850 | 39150 | 39150 | 39150 | 39150 | 0 |
| 53 | 20240112 | 180200 | 13973977850 | 39150 | 39150 | 39150 | 39150 | 0 |
| 54 | 20240112 | 180100 | 13973977850 | 39150 | 39150 | 39150 | 39150 | 0 |
| 55 | 20240112 | 180000 | 13973977850 | 39150 | 39150 | 39150 | 39150 | 0 |
| 56 | 20240112 | 175900 | 13973977850 | 39150 | 39150 | 39150 | 39150 | 0 |
| 57 | 20240112 | 175800 | 13973977850 | 39150 | 39150 | 39150 | 39150 | 0 |
| 58 | 20240112 | 175700 | 13973977850 | 39150 | 39150 | 39150 | 39150 | 0 |
| 59 | 20240112 | 175600 | 13973977850 | 39150 | 39150 | 39150 | 39150 | 0 |
| 60 | 20240112 | 175500 | 13973977850 | 39150 | 39150 | 39150 | 39150 | 0 |
| 61 | 20240112 | 175400 | 13973977850 | 39150 | 39150 | 39150 | 39150 | 0 |
| 62 | 20240112 | 175300 | 13973977850 | 39150 | 39150 | 39150 | 39150 | 8322 |
| 63 | 20240112 | 175200 | 13973977850 | 39150 | 39150 | 39150 | 39150 | 0 |
| 64 | 20240112 | 175100 | 13973977850 | 39150 | 39150 | 39150 | 39150 | 0 |
| 65 | 20240112 | 175000 | 13973977850 | 39150 | 39150 | 39150 | 39150 | 0 |
| 66 | 20240112 | 174900 | 13973977850 | 39150 | 39150 | 39150 | 39150 | 0 |
| 67 | 20240112 | 174800 | 13973977850 | 39150 | 39150 | 39150 | 39150 | 0 |
| 68 | 20240112 | 174700 | 13973977850 | 39150 | 39150 | 39150 | 39150 | 0 |
| 69 | 20240112 | 174600 | 13973977850 | 39150 | 39150 | 39150 | 39150 | 0 |
| 70 | 20240112 | 174500 | 13973977850 | 39150 | 39150 | 39150 | 39150 | 0 |
| 71 | 20240112 | 174400 | 13973977850 | 39150 | 39150 | 39150 | 39150 | 0 |
| 72 | 20240112 | 174300 | 13973977850 | 39150 | 39150 | 39150 | 39150 | 0 |
| 73 | 20240112 | 174200 | 13973977850 | 39150 | 39150 | 39150 | 39150 | 0 |
| 74 | 20240112 | 174100 | 13973977850 | 39150 | 39150 | 39150 | 39150 | 0 |
| 75 | 20240112 | 174000 | 13973977850 | 39150 | 39150 | 39150 | 39150 | 0 |
| 76 | 20240112 | 173900 | 13973977850 | 39150 | 39150 | 39150 | 39150 | 0 |
| 77 | 20240112 | 173800 | 13973977850 | 39150 | 39150 | 39150 | 39150 | 0 |
| 78 | 20240112 | 173700 | 13973977850 | 39150 | 39150 | 39150 | 39150 | 0 |
| 79 | 20240112 | 173600 | 13973977850 | 39150 | 39150 | 39150 | 39150 | 0 |
| 80 | 20240112 | 173500 | 13973977850 | 39150 | 39150 | 39150 | 39150 | 0 |
| 81 | 20240112 | 173400 | 13973977850 | 39150 | 39150 | 39150 | 39150 | 0 |
| 82 | 20240112 | 173300 | 13973977850 | 39150 | 39150 | 39150 | 39150 | 0 |
| 83 | 20240112 | 173200 | 13973977850 | 39150 | 39150 | 39150 | 39150 | 0 |
| 84 | 20240112 | 173100 | 13973977850 | 39150 | 39150 | 39150 | 39150 | 0 |
| 85 | 20240112 | 173000 | 13973977850 | 39150 | 39150 | 39150 | 39150 | 0 |
| 86 | 20240112 | 172900 | 13973977850 | 39150 | 39150 | 39150 | 39150 | 0 |
| 87 | 20240112 | 172800 | 13973977850 | 39150 | 39150 | 39150 | 39150 | 0 |
| 88 | 20240112 | 172700 | 13973977850 | 39150 | 39150 | 39150 | 39150 | 0 |
| 89 | 20240112 | 172600 | 13973977850 | 39150 | 39150 | 39150 | 39150 | 0 |
| 90 | 20240112 | 172500 | 13973977850 | 39150 | 39150 | 39150 | 39150 | 0 |
| 91 | 20240112 | 172400 | 13973977850 | 39150 | 39150 | 39150 | 39150 | 0 |
| 92 | 20240112 | 172300 | 13973977850 | 39150 | 39150 | 39150 | 39150 | 8322 |
| 93 | 20240112 | 172200 | 13973977850 | 39150 | 39150 | 39150 | 39150 | 0 |
| 94 | 20240112 | 172100 | 13973977850 | 39150 | 39150 | 39150 | 39150 | 0 |
| 95 | 20240112 | 172000 | 13973977850 | 39150 | 39150 | 39150 | 39150 | 0 |
| 96 | 20240112 | 171900 | 13973977850 | 39150 | 39150 | 39150 | 39150 | 0 |
| 97 | 20240112 | 171800 | 13973977850 | 39150 | 39150 | 39150 | 39150 | 0 |
| 98 | 20240112 | 171700 | 13973977850 | 39150 | 39150 | 39150 | 39150 | 0 |
| 99 | 20240112 | 171600 | 13973977850 | 39150 | 39150 | 39150 | 39150 | 0 |
| 100 | 20240112 | 171500 | 13973977850 | 39150 | 39150 | 39150 | 39150 | 0 |
| 101 | 20240112 | 171400 | 13973977850 | 39150 | 39150 | 39150 | 39150 | 0 |
| 102 | 20240112 | 171300 | 13973977850 | 39150 | 39150 | 39150 | 39150 | 0 |
| 103 | 20240112 | 171200 | 13973977850 | 39150 | 39150 | 39150 | 39150 | 0 |
| 104 | 20240112 | 171100 | 13973977850 | 39150 | 39150 | 39150 | 39150 | 0 |
| 105 | 20240112 | 171000 | 13973977850 | 39150 | 39150 | 39150 | 39150 | 0 |
| 106 | 20240112 | 170900 | 13973977850 | 39150 | 39150 | 39150 | 39150 | 0 |
| 107 | 20240112 | 170800 | 13973977850 | 39150 | 39150 | 39150 | 39150 | 0 |
| 108 | 20240112 | 170700 | 13973977850 | 39150 | 39150 | 39150 | 39150 | 0 |
| 109 | 20240112 | 170600 | 13973977850 | 39150 | 39150 | 39150 | 39150 | 0 |
| 110 | 20240112 | 170500 | 13973977850 | 39150 | 39150 | 39150 | 39150 | 0 |
| 111 | 20240112 | 170400 | 13973977850 | 39150 | 39150 | 39150 | 39150 | 0 |
| 112 | 20240112 | 170300 | 13973977850 | 39150 | 39150 | 39150 | 39150 | 0 |
| 113 | 20240112 | 170200 | 13973977850 | 39150 | 39150 | 39150 | 39150 | 0 |
| 114 | 20240112 | 170100 | 13973977850 | 39150 | 39150 | 39150 | 39150 | 0 |
| 115 | 20240112 | 170000 | 13973977850 | 39150 | 39150 | 39150 | 39150 | 0 |
| 116 | 20240112 | 165900 | 13973977850 | 39150 | 39150 | 39150 | 39150 | 0 |
| 117 | 20240112 | 165800 | 13973977850 | 39150 | 39150 | 39150 | 39150 | 0 |
| 118 | 20240112 | 165700 | 13973977850 | 39150 | 39150 | 39150 | 39150 | 0 |
| 119 | 20240112 | 165600 | 13973977850 | 39150 | 39150 | 39150 | 39150 | 0 |
| 120 | 20240112 | 165500 | 13973977850 | 39150 | 39150 | 39150 | 39150 | 0 |
| 121 | 20240112 | 165400 | 13973977850 | 39150 | 39150 | 39150 | 39150 | 0 |
| 122 | 20240112 | 165300 | 13973977850 | 39150 | 39150 | 39150 | 39150 | 8322 |
| 123 | 20240112 | 165200 | 13973977850 | 39150 | 39150 | 39150 | 39150 | 0 |
| 124 | 20240112 | 165100 | 13973977850 | 39150 | 39150 | 39150 | 39150 | 0 |
| 125 | 20240112 | 165000 | 13973977850 | 39150 | 39150 | 39150 | 39150 | 0 |
| 126 | 20240112 | 164900 | 13973977850 | 39150 | 39150 | 39150 | 39150 | 0 |
| 127 | 20240112 | 164800 | 13973977850 | 39150 | 39150 | 39150 | 39150 | 0 |
| 128 | 20240112 | 164700 | 13973977850 | 39150 | 39150 | 39150 | 39150 | 0 |
| 129 | 20240112 | 164600 | 13973977850 | 39150 | 39150 | 39150 | 39150 | 0 |
| 130 | 20240112 | 164500 | 13973977850 | 39150 | 39150 | 39150 | 39150 | 0 |
| 131 | 20240112 | 164400 | 13973977850 | 39150 | 39150 | 39150 | 39150 | 0 |
| 132 | 20240112 | 164300 | 13973977850 | 39150 | 39150 | 39150 | 39150 | 0 |
| 133 | 20240112 | 164200 | 13973977850 | 39150 | 39150 | 39150 | 39150 | 0 |
| 134 | 20240112 | 164100 | 13973977850 | 39150 | 39150 | 39150 | 39150 | 0 |
| 135 | 20240112 | 164000 | 13973977850 | 39150 | 39150 | 39150 | 39150 | 0 |
| 136 | 20240112 | 163900 | 13973977850 | 39150 | 39150 | 39150 | 39150 | 0 |
| 137 | 20240112 | 163800 | 13973977850 | 39150 | 39150 | 39150 | 39150 | 0 |
| 138 | 20240112 | 163700 | 13973977850 | 39150 | 39150 | 39150 | 39150 | 0 |
| 139 | 20240112 | 163600 | 13973977850 | 39150 | 39150 | 39150 | 39150 | 0 |
| 140 | 20240112 | 163500 | 13973977850 | 39150 | 39150 | 39150 | 39150 | 0 |
| 141 | 20240112 | 163400 | 13973977850 | 39150 | 39150 | 39150 | 39150 | 0 |
| 142 | 20240112 | 163300 | 13973977850 | 39150 | 39150 | 39150 | 39150 | 0 |
| 143 | 20240112 | 163200 | 13973977850 | 39150 | 39150 | 39150 | 39150 | 0 |
| 144 | 20240112 | 163100 | 13973977850 | 39150 | 39150 | 39150 | 39150 | 0 |
| 145 | 20240112 | 163000 | 13973977850 | 39150 | 39150 | 39150 | 39150 | 0 |
| 146 | 20240112 | 162900 | 13973977850 | 39150 | 39150 | 39150 | 39150 | 0 |
| 147 | 20240112 | 162800 | 13973977850 | 39150 | 39150 | 39150 | 39150 | 0 |
| 148 | 20240112 | 162700 | 13973977850 | 39150 | 39150 | 39150 | 39150 | 0 |
| 149 | 20240112 | 162600 | 13973977850 | 39150 | 39150 | 39150 | 39150 | 0 |
| 150 | 20240112 | 162500 | 13973977850 | 39150 | 39150 | 39150 | 39150 | 0 |
| 151 | 20240112 | 162400 | 13973977850 | 39150 | 39150 | 39150 | 39150 | 0 |
| 152 | 20240112 | 162300 | 13973977850 | 39150 | 39150 | 39150 | 39150 | 8322 |
| 153 | 20240112 | 162200 | 13973977850 | 39150 | 39150 | 39150 | 39150 | 0 |
| 154 | 20240112 | 162100 | 13973977850 | 39150 | 39150 | 39150 | 39150 | 0 |
| 155 | 20240112 | 162000 | 13973977850 | 39150 | 39150 | 39150 | 39150 | 0 |
| 156 | 20240112 | 161900 | 13973977850 | 39150 | 39150 | 39150 | 39150 | 0 |
| 157 | 20240112 | 161800 | 13973977850 | 39150 | 39150 | 39150 | 39150 | 0 |
| 158 | 20240112 | 161700 | 13973977850 | 39150 | 39150 | 39150 | 39150 | 0 |
| 159 | 20240112 | 161600 | 13973977850 | 39150 | 39150 | 39150 | 39150 | 0 |
| 160 | 20240112 | 161500 | 13973977850 | 39150 | 39150 | 39150 | 39150 | 0 |
| 161 | 20240112 | 161400 | 13973977850 | 39150 | 39150 | 39150 | 39150 | 0 |
| 162 | 20240112 | 161300 | 13973977850 | 39150 | 39150 | 39150 | 39150 | 0 |
| 163 | 20240112 | 161200 | 13973977850 | 39150 | 39150 | 39150 | 39150 | 0 |
| 164 | 20240112 | 161100 | 13973977850 | 39150 | 39150 | 39150 | 39150 | 0 |
| 165 | 20240112 | 161000 | 13973977850 | 39150 | 39150 | 39150 | 39150 | 0 |
| 166 | 20240112 | 160900 | 13973977850 | 39150 | 39150 | 39150 | 39150 | 0 |
| 167 | 20240112 | 160800 | 13973977850 | 39150 | 39150 | 39150 | 39150 | 0 |
| 168 | 20240112 | 160700 | 13973977850 | 39150 | 39150 | 39150 | 39150 | 0 |
| 169 | 20240112 | 160600 | 13973977850 | 39150 | 39150 | 39150 | 39150 | 0 |
| 170 | 20240112 | 160500 | 13973977850 | 39150 | 39150 | 39150 | 39150 | 0 |
| 171 | 20240112 | 160400 | 13973977850 | 39150 | 39150 | 39150 | 39150 | 0 |
| 172 | 20240112 | 160300 | 13973977850 | 39150 | 39150 | 39150 | 39150 | 0 |
| 173 | 20240112 | 160200 | 13973977850 | 39150 | 39150 | 39150 | 39150 | 0 |
| 174 | 20240112 | 160100 | 13973977850 | 39150 | 39150 | 39150 | 39150 | 0 |
| 175 | 20240112 | 160000 | 13973977850 | 39150 | 39150 | 39150 | 39150 | 0 |
| 176 | 20240112 | 155900 | 13973977850 | 39150 | 39150 | 39150 | 39150 | 0 |
| 177 | 20240112 | 155800 | 13973977850 | 39150 | 39150 | 39150 | 39150 | 0 |
| 178 | 20240112 | 155700 | 13973977850 | 39150 | 39150 | 39150 | 39150 | 0 |
| 179 | 20240112 | 155600 | 13973977850 | 39150 | 39150 | 39150 | 39150 | 0 |
| 180 | 20240112 | 155500 | 13973977850 | 39150 | 39150 | 39150 | 39150 | 0 |
| 181 | 20240112 | 155400 | 13973977850 | 39150 | 39150 | 39150 | 39150 | 0 |
| 182 | 20240112 | 155300 | 13973977850 | 39150 | 39150 | 39150 | 39150 | 8322 |
| 183 | 20240112 | 155200 | 13973977850 | 39150 | 39150 | 39150 | 39150 | 0 |
| 184 | 20240112 | 155100 | 13973977850 | 39150 | 39150 | 39150 | 39150 | 0 |
| 185 | 20240112 | 155000 | 13973977850 | 39150 | 39150 | 39150 | 39150 | 0 |
| 186 | 20240112 | 154900 | 13973977850 | 39150 | 39150 | 39150 | 39150 | 0 |
| 187 | 20240112 | 154800 | 13973977850 | 39150 | 39150 | 39150 | 39150 | 0 |
| 188 | 20240112 | 154700 | 13973977850 | 39150 | 39150 | 39150 | 39150 | 0 |
| 189 | 20240112 | 154600 | 13973977850 | 39150 | 39150 | 39150 | 39150 | 0 |
| 190 | 20240112 | 154500 | 13973977850 | 39150 | 39150 | 39150 | 39150 | 0 |
| 191 | 20240112 | 154400 | 13973977850 | 39150 | 39150 | 39150 | 39150 | 0 |
| 192 | 20240112 | 154300 | 13973977850 | 39150 | 39150 | 39150 | 39150 | 0 |
| 193 | 20240112 | 154200 | 13973977850 | 39150 | 39150 | 39150 | 39150 | 0 |
| 194 | 20240112 | 154100 | 13973977850 | 39150 | 39150 | 39150 | 39150 | 0 |
| 195 | 20240112 | 154000 | 13973977850 | 39150 | 39150 | 39150 | 39150 | 0 |
| 196 | 20240112 | 153900 | 13973977850 | 39150 | 39150 | 39150 | 39150 | 0 |
| 197 | 20240112 | 153800 | 13973977850 | 39150 | 39150 | 39150 | 39150 | 0 |
| 198 | 20240112 | 153700 | 13973977850 | 39150 | 39150 | 39150 | 39150 | 0 |
| 199 | 20240112 | 153600 | 13973977850 | 39150 | 39150 | 39150 | 39150 | 0 |
| 200 | 20240112 | 153500 | 13973977850 | 39150 | 39150 | 39150 | 39150 | 0 |
| 201 | 20240112 | 153400 | 13973977850 | 39150 | 39150 | 39150 | 39150 | 0 |
| 202 | 20240112 | 153300 | 13973977850 | 39150 | 39150 | 39150 | 39150 | 0 |
| 203 | 20240112 | 153200 | 13973977850 | 39150 | 39150 | 39150 | 39150 | 0 |
| 204 | 20240112 | 153100 | 13973977850 | 39150 | 39150 | 39150 | 39150 | 0 |
| 205 | 20240112 | 153000 | 13973977850 | 39150 | 39150 | 39150 | 39150 | 8322 |
| 206 | 20240112 | 152900 | 13648171550 | 39050 | 39050 | 39050 | 39050 | 0 |
| 207 | 20240112 | 152800 | 13648171550 | 39050 | 39050 | 39050 | 39050 | 0 |
| 208 | 20240112 | 152700 | 13648171550 | 39050 | 39050 | 39050 | 39050 | 0 |
| 209 | 20240112 | 152600 | 13648171550 | 39050 | 39050 | 39050 | 39050 | 0 |
| 210 | 20240112 | 152500 | 13648171550 | 39050 | 39050 | 39050 | 39050 | 0 |
| 211 | 20240112 | 152400 | 13648171550 | 39050 | 39050 | 39050 | 39050 | 0 |
| 212 | 20240112 | 152300 | 13648171550 | 39050 | 39050 | 39050 | 39050 | 0 |
| 213 | 20240112 | 152200 | 13648171550 | 39050 | 39050 | 39050 | 39050 | 0 |
| 214 | 20240112 | 152100 | 13648171550 | 39050 | 39050 | 39050 | 39050 | 0 |
| 215 | 20240112 | 152000 | 13648171550 | 39050 | 39050 | 39050 | 39050 | 0 |
| 216 | 20240112 | 151900 | 13648171550 | 39050 | 39150 | 39150 | 39050 | 4252 |
| 217 | 20240112 | 151800 | 13481891050 | 39100 | 39100 | 39150 | 39050 | 1031 |
| 218 | 20240112 | 151700 | 13441585350 | 39050 | 39100 | 39100 | 39000 | 4152 |
| 219 | 20240112 | 151600 | 13279398850 | 39050 | 39100 | 39100 | 39000 | 12295 |
| 220 | 20240112 | 151500 | 12799768900 | 39100 | 39150 | 39150 | 39100 | 542 |
| 221 | 20240112 | 151400 | 12778564950 | 39100 | 39150 | 39200 | 39100 | 180 |
| 222 | 20240112 | 151300 | 12771517900 | 39200 | 39150 | 39200 | 39100 | 276 |
| 223 | 20240112 | 151200 | 12760716300 | 39150 | 39150 | 39150 | 39100 | 3438 |
| 224 | 20240112 | 151100 | 12626202450 | 39200 | 39150 | 39200 | 39050 | 1894 |
| 225 | 20240112 | 151000 | 12552107050 | 39150 | 39100 | 39150 | 39100 | 344 |
| 226 | 20240112 | 150900 | 12538649700 | 39150 | 39200 | 39200 | 39100 | 249 |
| 227 | 20240112 | 150800 | 12528905900 | 39200 | 39200 | 39200 | 39100 | 451 |
| 228 | 20240112 | 150700 | 12511254750 | 39200 | 39200 | 39200 | 39150 | 208 |
| 229 | 20240112 | 150600 | 12503109700 | 39150 | 39150 | 39200 | 39100 | 1292 |
| 230 | 20240112 | 150500 | 12452568600 | 39200 | 39200 | 39200 | 39100 | 431 |
| 231 | 20240112 | 150400 | 12435693500 | 39200 | 39200 | 39200 | 39150 | 435 |
| 232 | 20240112 | 150300 | 12418661200 | 39200 | 39150 | 39200 | 39100 | 319 |
| 233 | 20240112 | 150200 | 12406170700 | 39200 | 39200 | 39200 | 39150 | 623 |
| 234 | 20240112 | 150100 | 12381763600 | 39200 | 39150 | 39200 | 39100 | 1507 |
| 235 | 20240112 | 150000 | 12322775150 | 39150 | 39200 | 39200 | 39050 | 1156 |
| 236 | 20240112 | 145900 | 12277576050 | 39200 | 39150 | 39200 | 39100 | 963 |
| 237 | 20240112 | 145800 | 12239883950 | 39150 | 39200 | 39250 | 39150 | 2253 |
| 238 | 20240112 | 145700 | 12151672000 | 39200 | 39200 | 39250 | 39150 | 640 |
| 239 | 20240112 | 145600 | 12126556000 | 39200 | 39200 | 39250 | 39150 | 1234 |
| 240 | 20240112 | 145500 | 12078181850 | 39200 | 39150 | 39250 | 39150 | 308 |
| 241 | 20240112 | 145400 | 12066100900 | 39200 | 39250 | 39300 | 39200 | 249 |
| 242 | 20240112 | 145300 | 12056336200 | 39200 | 39250 | 39250 | 39150 | 702 |
| 243 | 20240112 | 145200 | 12028801150 | 39250 | 39200 | 39250 | 39200 | 857 |
| 244 | 20240112 | 145100 | 11995205250 | 39200 | 39200 | 39250 | 39100 | 968 |
| 245 | 20240112 | 145000 | 11957273900 | 39200 | 39200 | 39250 | 39150 | 2507 |
| 246 | 20240112 | 144900 | 11859106950 | 39200 | 39250 | 39250 | 39150 | 421 |
| 247 | 20240112 | 144800 | 11842597750 | 39250 | 39200 | 39250 | 39150 | 415 |
| 248 | 20240112 | 144700 | 11826328250 | 39150 | 39150 | 39200 | 39150 | 202 |
| 249 | 20240112 | 144600 | 11818413950 | 39150 | 39200 | 39200 | 39100 | 235 |
| 250 | 20240112 | 144500 | 11809212350 | 39150 | 39150 | 39250 | 39100 | 896 |
| 251 | 20240112 | 144400 | 11774116900 | 39200 | 39200 | 39250 | 39100 | 484 |
| 252 | 20240112 | 144300 | 11755160200 | 39200 | 39200 | 39250 | 39100 | 219 |
| 253 | 20240112 | 144200 | 11746570800 | 39200 | 39200 | 39250 | 39100 | 5057 |
| 254 | 20240112 | 144100 | 11548720250 | 39250 | 39200 | 39250 | 39200 | 137 |
| 255 | 20240112 | 144000 | 11543346550 | 39200 | 39250 | 39250 | 39200 | 299 |
| 256 | 20240112 | 143900 | 11531621850 | 39200 | 39200 | 39250 | 39200 | 135 |
| 257 | 20240112 | 143800 | 11526327050 | 39250 | 39200 | 39250 | 39200 | 495 |
| 258 | 20240112 | 143700 | 11506915950 | 39200 | 39200 | 39250 | 39150 | 488 |
| 259 | 20240112 | 143600 | 11487794900 | 39200 | 39200 | 39250 | 39150 | 93 |
| 260 | 20240112 | 143500 | 11484148400 | 39250 | 39300 | 39300 | 39200 | 3590 |
| 261 | 20240112 | 143400 | 11343381650 | 39300 | 39250 | 39300 | 39250 | 562 |
| 262 | 20240112 | 143300 | 11321311850 | 39300 | 39250 | 39300 | 39250 | 102 |
| 263 | 20240112 | 143200 | 11317306450 | 39250 | 39250 | 39300 | 39250 | 243 |
| 264 | 20240112 | 143100 | 11307760200 | 39300 | 39250 | 39300 | 39250 | 284 |
| 265 | 20240112 | 143000 | 11296600750 | 39300 | 39300 | 39350 | 39250 | 569 |
| 266 | 20240112 | 142900 | 11274232300 | 39300 | 39300 | 39350 | 39300 | 127 |
| 267 | 20240112 | 142800 | 11269238400 | 39300 | 39250 | 39350 | 39250 | 167 |
| 268 | 20240112 | 142700 | 11262668400 | 39300 | 39350 | 39350 | 39300 | 415 |
| 269 | 20240112 | 142600 | 11246354100 | 39350 | 39350 | 39350 | 39300 | 303 |
| 270 | 20240112 | 142500 | 11234434200 | 39300 | 39350 | 39350 | 39300 | 303 |
| 271 | 20240112 | 142400 | 11222523900 | 39350 | 39250 | 39350 | 39250 | 1247 |
| 272 | 20240112 | 142300 | 11173513000 | 39250 | 39300 | 39300 | 39250 | 143 |
| 273 | 20240112 | 142200 | 11167896650 | 39300 | 39300 | 39300 | 39250 | 712 |
| 274 | 20240112 | 142100 | 11139947300 | 39300 | 39300 | 39300 | 39250 | 1112 |
| 275 | 20240112 | 142000 | 11096246600 | 39300 | 39200 | 39300 | 39200 | 1222 |
| 276 | 20240112 | 141900 | 11048283050 | 39250 | 39200 | 39250 | 39200 | 169 |
| 277 | 20240112 | 141800 | 11041650650 | 39250 | 39200 | 39250 | 39150 | 983 |
| 278 | 20240112 | 141700 | 11003114900 | 39200 | 39250 | 39250 | 39150 | 1544 |
| 279 | 20240112 | 141600 | 10942652100 | 39200 | 39200 | 39250 | 39150 | 2605 |
| 280 | 20240112 | 141500 | 10840533900 | 39250 | 39250 | 39250 | 39150 | 1324 |
| 281 | 20240112 | 141400 | 10788640200 | 39250 | 39250 | 39250 | 39200 | 238 |
| 282 | 20240112 | 141300 | 10779302100 | 39250 | 39200 | 39300 | 39200 | 3815 |
| 283 | 20240112 | 141200 | 10629670550 | 39200 | 39200 | 39200 | 39150 | 359 |
| 284 | 20240112 | 141100 | 10615602900 | 39250 | 39200 | 39250 | 39150 | 1242 |
| 285 | 20240112 | 141000 | 10566912600 | 39250 | 39200 | 39250 | 39150 | 705 |
| 286 | 20240112 | 140900 | 10539276600 | 39200 | 39350 | 39350 | 39200 | 2946 |
| 287 | 20240112 | 140800 | 10423715850 | 39300 | 39250 | 39350 | 39200 | 1933 |
| 288 | 20240112 | 140700 | 10347855750 | 39250 | 39300 | 39300 | 39200 | 436 |
| 289 | 20240112 | 140600 | 10330735550 | 39300 | 39300 | 39300 | 39250 | 117 |
| 290 | 20240112 | 140500 | 10326139750 | 39300 | 39300 | 39300 | 39250 | 188 |
| 291 | 20240112 | 140400 | 10318751400 | 39300 | 39250 | 39300 | 39250 | 138 |
| 292 | 20240112 | 140300 | 10313331800 | 39300 | 39300 | 39300 | 39200 | 93 |
| 293 | 20240112 | 140200 | 10309678350 | 39300 | 39200 | 39300 | 39150 | 432 |
| 294 | 20240112 | 140100 | 10292736050 | 39250 | 39300 | 39300 | 39250 | 199 |
| 295 | 20240112 | 140000 | 10284922750 | 39300 | 39300 | 39300 | 39200 | 199 |
| 296 | 20240112 | 135900 | 10277109550 | 39350 | 39300 | 39350 | 39200 | 624 |
| 297 | 20240112 | 135800 | 10252631500 | 39350 | 39300 | 39350 | 39300 | 209 |
| 298 | 20240112 | 135700 | 10244415300 | 39350 | 39350 | 39350 | 39300 | 407 |
| 299 | 20240112 | 135600 | 10228413200 | 39350 | 39300 | 39350 | 39300 | 143 |
| 300 | 20240112 | 135500 | 10222790550 | 39300 | 39300 | 39300 | 39200 | 1045 |
| 301 | 20240112 | 135400 | 10181732550 | 39300 | 39250 | 39300 | 39200 | 2484 |
| 302 | 20240112 | 135300 | 10084261350 | 39250 | 39300 | 39300 | 39200 | 828 |
| 303 | 20240112 | 135200 | 10051747650 | 39300 | 39300 | 39300 | 39250 | 334 |
| 304 | 20240112 | 135100 | 10038629800 | 39300 | 39300 | 39300 | 39300 | 315 |
| 305 | 20240112 | 135000 | 10026250300 | 39300 | 39350 | 39350 | 39250 | 301 |
| 306 | 20240112 | 134900 | 10014423050 | 39300 | 39350 | 39350 | 39200 | 278 |
| 307 | 20240112 | 134800 | 10003506450 | 39250 | 39350 | 39350 | 39250 | 120 |
| 308 | 20240112 | 134700 | 9998785600 | 39350 | 39300 | 39350 | 39300 | 1706 |
| 309 | 20240112 | 134600 | 9931682050 | 39300 | 39250 | 39300 | 39250 | 917 |
| 310 | 20240112 | 134500 | 9895688650 | 39250 | 39200 | 39250 | 39200 | 1032 |
| 311 | 20240112 | 134400 | 9855225200 | 39200 | 39200 | 39200 | 39150 | 87 |
| 312 | 20240112 | 134300 | 9851816050 | 39150 | 39200 | 39200 | 39100 | 860 |
| 313 | 20240112 | 134200 | 9818143800 | 39200 | 39200 | 39250 | 39150 | 249 |
| 314 | 20240112 | 134100 | 9808384950 | 39150 | 39200 | 39250 | 39150 | 1750 |
| 315 | 20240112 | 134000 | 9739787100 | 39150 | 39200 | 39250 | 39150 | 1818 |
| 316 | 20240112 | 133900 | 9668524750 | 39200 | 39100 | 39250 | 39100 | 1630 |
| 317 | 20240112 | 133800 | 9604685000 | 39150 | 39100 | 39150 | 39100 | 459 |
| 318 | 20240112 | 133700 | 9586734600 | 39150 | 39100 | 39150 | 39050 | 250 |
| 319 | 20240112 | 133600 | 9576953000 | 39150 | 39100 | 39150 | 39000 | 1399 |
| 320 | 20240112 | 133500 | 9522292800 | 39100 | 39050 | 39100 | 39050 | 305 |
| 321 | 20240112 | 133400 | 9510376400 | 39050 | 39150 | 39150 | 39050 | 841 |
| 322 | 20240112 | 133300 | 9477530350 | 39100 | 39150 | 39150 | 39050 | 3269 |
| 323 | 20240112 | 133200 | 9349631000 | 39100 | 39100 | 39150 | 39100 | 138 |
| 324 | 20240112 | 133100 | 9344233250 | 39150 | 39150 | 39150 | 39100 | 349 |
| 325 | 20240112 | 133000 | 9330571150 | 39150 | 39200 | 39200 | 39050 | 575 |
| 326 | 20240112 | 132900 | 9308058300 | 39200 | 39200 | 39200 | 39050 | 247 |
| 327 | 20240112 | 132800 | 9298383550 | 39200 | 39150 | 39250 | 39050 | 4336 |
| 328 | 20240112 | 132700 | 9128464600 | 39150 | 39100 | 39150 | 39050 | 1180 |
| 329 | 20240112 | 132600 | 9082310800 | 39050 | 39050 | 39100 | 39050 | 725 |
| 330 | 20240112 | 132500 | 9053984600 | 39050 | 39100 | 39100 | 39000 | 1157 |
| 331 | 20240112 | 132400 | 9008827150 | 39150 | 39050 | 39150 | 39000 | 502 |
| 332 | 20240112 | 132300 | 8989207650 | 39150 | 39100 | 39150 | 39000 | 1363 |
| 333 | 20240112 | 132200 | 8935971200 | 39050 | 39100 | 39150 | 39050 | 921 |
| 334 | 20240112 | 132100 | 8899967450 | 39100 | 39100 | 39150 | 39050 | 2855 |
| 335 | 20240112 | 132000 | 8788458300 | 39150 | 39150 | 39200 | 39050 | 2543 |
| 336 | 20240112 | 131900 | 8688937900 | 39200 | 39150 | 39200 | 39100 | 331 |
| 337 | 20240112 | 131800 | 8675981200 | 39100 | 39100 | 39200 | 39100 | 681 |
| 338 | 20240112 | 131700 | 8649340700 | 39100 | 39200 | 39200 | 39100 | 117 |
| 339 | 20240112 | 131600 | 8644759200 | 39100 | 39200 | 39200 | 39050 | 2235 |
| 340 | 20240112 | 131500 | 8557344750 | 39200 | 39100 | 39200 | 39050 | 764 |
| 341 | 20240112 | 131400 | 8527438450 | 39150 | 39200 | 39200 | 39100 | 2746 |
| 342 | 20240112 | 131300 | 8419956350 | 39150 | 39250 | 39250 | 39150 | 535 |
| 343 | 20240112 | 131200 | 8398992950 | 39250 | 39200 | 39250 | 39200 | 215 |
| 344 | 20240112 | 131100 | 8390561850 | 39200 | 39100 | 39200 | 39050 | 2193 |
| 345 | 20240112 | 131000 | 8304651100 | 39100 | 39150 | 39150 | 39050 | 891 |
| 346 | 20240112 | 130900 | 8269816600 | 39100 | 39100 | 39150 | 39100 | 986 |
| 347 | 20240112 | 130800 | 8231262100 | 39100 | 39250 | 39250 | 39050 | 1637 |
| 348 | 20240112 | 130700 | 8167283300 | 39250 | 39250 | 39250 | 39100 | 2445 |
| 349 | 20240112 | 130600 | 8071626350 | 39250 | 39200 | 39250 | 39150 | 461 |
| 350 | 20240112 | 130500 | 8053538800 | 39200 | 39250 | 39300 | 39200 | 551 |
| 351 | 20240112 | 130400 | 8031935050 | 39250 | 39250 | 39250 | 39250 | 135 |
| 352 | 20240112 | 130300 | 8026636300 | 39250 | 39250 | 39300 | 39250 | 383 |
| 353 | 20240112 | 130200 | 8011591300 | 39300 | 39350 | 39350 | 39250 | 1503 |
| 354 | 20240112 | 130100 | 7952590050 | 39300 | 39200 | 39350 | 39200 | 3575 |
| 355 | 20240112 | 130000 | 7812395650 | 39200 | 39250 | 39250 | 39100 | 1527 |
| 356 | 20240112 | 125900 | 7752660800 | 39250 | 39250 | 39300 | 39200 | 816 |
| 357 | 20240112 | 125800 | 7720642800 | 39300 | 39300 | 39300 | 39250 | 213 |
| 358 | 20240112 | 125700 | 7712281350 | 39250 | 39250 | 39300 | 39200 | 199 |
| 359 | 20240112 | 125600 | 7704465950 | 39200 | 39300 | 39300 | 39150 | 2095 |
| 360 | 20240112 | 125500 | 7622422650 | 39300 | 39300 | 39300 | 39250 | 122 |
| 361 | 20240112 | 125400 | 7617628100 | 39300 | 39300 | 39300 | 39300 | 51 |
| 362 | 20240112 | 125300 | 7615623800 | 39300 | 39250 | 39300 | 39250 | 141 |
| 363 | 20240112 | 125200 | 7610086500 | 39150 | 39300 | 39300 | 39150 | 144 |
| 364 | 20240112 | 125100 | 7604437450 | 39300 | 39250 | 39300 | 39150 | 577 |
| 365 | 20240112 | 125000 | 7581810400 | 39250 | 39250 | 39250 | 39200 | 146 |
| 366 | 20240112 | 124900 | 7576080550 | 39250 | 39250 | 39250 | 39150 | 645 |
| 367 | 20240112 | 124800 | 7550806150 | 39250 | 39250 | 39250 | 39150 | 422 |
| 368 | 20240112 | 124700 | 7534278850 | 39300 | 39200 | 39300 | 39150 | 368 |
| 369 | 20240112 | 124600 | 7519852100 | 39300 | 39250 | 39300 | 39200 | 1293 |
| 370 | 20240112 | 124500 | 7469076700 | 39200 | 39300 | 39300 | 39200 | 3024 |
| 371 | 20240112 | 124400 | 7350516250 | 39300 | 39350 | 39350 | 39250 | 160 |
| 372 | 20240112 | 124300 | 7344228350 | 39300 | 39300 | 39350 | 39250 | 156 |
| 373 | 20240112 | 124200 | 7338099000 | 39300 | 39350 | 39350 | 39250 | 189 |
| 374 | 20240112 | 124100 | 7330671900 | 39300 | 39300 | 39350 | 39300 | 151 |
| 375 | 20240112 | 124000 | 7324734750 | 39300 | 39300 | 39350 | 39250 | 144 |
| 376 | 20240112 | 123900 | 7319076150 | 39350 | 39300 | 39350 | 39250 | 128 |
| 377 | 20240112 | 123800 | 7314044600 | 39300 | 39300 | 39300 | 39300 | 148 |
| 378 | 20240112 | 123700 | 7308228200 | 39300 | 39350 | 39350 | 39250 | 878 |
| 379 | 20240112 | 123600 | 7273755900 | 39250 | 39300 | 39350 | 39250 | 245 |
| 380 | 20240112 | 123500 | 7264123650 | 39350 | 39400 | 39400 | 39300 | 140 |
| 381 | 20240112 | 123400 | 7258617000 | 39300 | 39350 | 39400 | 39300 | 243 |
| 382 | 20240112 | 123300 | 7249056700 | 39350 | 39300 | 39350 | 39250 | 662 |
| 383 | 20240112 | 123200 | 7223040800 | 39300 | 39300 | 39300 | 39250 | 72 |
| 384 | 20240112 | 123100 | 7220211600 | 39300 | 39300 | 39300 | 39250 | 1253 |
| 385 | 20240112 | 123000 | 7171020500 | 39250 | 39350 | 39400 | 39250 | 910 |
| 386 | 20240112 | 122900 | 7135263750 | 39400 | 39400 | 39400 | 39350 | 143 |
| 387 | 20240112 | 122800 | 7129634300 | 39350 | 39400 | 39400 | 39350 | 482 |
| 388 | 20240112 | 122700 | 7110662550 | 39400 | 39400 | 39400 | 39350 | 156 |
| 389 | 20240112 | 122600 | 7104521850 | 39350 | 39400 | 39400 | 39300 | 343 |
| 390 | 20240112 | 122500 | 7091024250 | 39400 | 39350 | 39400 | 39350 | 349 |
| 391 | 20240112 | 122400 | 7077283300 | 39350 | 39350 | 39400 | 39350 | 241 |
| 392 | 20240112 | 122300 | 7067799850 | 39350 | 39350 | 39350 | 39300 | 171 |
| 393 | 20240112 | 122200 | 7061072000 | 39350 | 39350 | 39350 | 39300 | 236 |
| 394 | 20240112 | 122100 | 7051785500 | 39350 | 39350 | 39350 | 39300 | 177 |
| 395 | 20240112 | 122000 | 7044821950 | 39300 | 39350 | 39350 | 39300 | 73 |
| 396 | 20240112 | 121900 | 7041949450 | 39350 | 39350 | 39350 | 39350 | 152 |
| 397 | 20240112 | 121800 | 7035968250 | 39350 | 39350 | 39350 | 39300 | 159 |
| 398 | 20240112 | 121700 | 7029714650 | 39350 | 39350 | 39350 | 39300 | 140 |
| 399 | 20240112 | 121600 | 7024205850 | 39350 | 39250 | 39350 | 39250 | 154 |
| 400 | 20240112 | 121500 | 7018147650 | 39350 | 39350 | 39350 | 39300 | 84 |
| 401 | 20240112 | 121400 | 7014844500 | 39300 | 39300 | 39350 | 39250 | 200 |
| 402 | 20240112 | 121300 | 7006981850 | 39300 | 39300 | 39350 | 39300 | 121 |
| 403 | 20240112 | 121200 | 7002226050 | 39350 | 39350 | 39350 | 39300 | 167 |
| 404 | 20240112 | 121100 | 6995654700 | 39350 | 39300 | 39400 | 39250 | 178 |
| 405 | 20240112 | 121000 | 6988657450 | 39300 | 39400 | 39400 | 39300 | 1534 |
| 406 | 20240112 | 120900 | 6928367350 | 39400 | 39400 | 39400 | 39350 | 118 |
| 407 | 20240112 | 120800 | 6923721600 | 39300 | 39400 | 39400 | 39300 | 286 |
| 408 | 20240112 | 120700 | 6912464700 | 39400 | 39350 | 39400 | 39300 | 95 |
| 409 | 20240112 | 120600 | 6908724550 | 39400 | 39250 | 39400 | 39250 | 1291 |
| 410 | 20240112 | 120500 | 6857986750 | 39300 | 39300 | 39300 | 39300 | 67 |
| 411 | 20240112 | 120400 | 6855353650 | 39300 | 39300 | 39300 | 39300 | 138 |
| 412 | 20240112 | 120300 | 6849930250 | 39250 | 39250 | 39300 | 39250 | 1285 |
| 413 | 20240112 | 120200 | 6799491400 | 39250 | 39350 | 39350 | 39250 | 224 |
| 414 | 20240112 | 120100 | 6790690550 | 39300 | 39350 | 39350 | 39250 | 235 |
| 415 | 20240112 | 120000 | 6781453350 | 39300 | 39350 | 39350 | 39300 | 469 |
| 416 | 20240112 | 115900 | 6763020550 | 39350 | 39350 | 39350 | 39300 | 90 |
| 417 | 20240112 | 115800 | 6759481100 | 39300 | 39300 | 39400 | 39300 | 408 |
| 418 | 20240112 | 115700 | 6743444150 | 39300 | 39400 | 39400 | 39250 | 5705 |
| 419 | 20240112 | 115600 | 6519318050 | 39350 | 39400 | 39400 | 39350 | 176 |
| 420 | 20240112 | 115500 | 6512383950 | 39400 | 39400 | 39400 | 39350 | 179 |
| 421 | 20240112 | 115400 | 6505332100 | 39400 | 39400 | 39400 | 39400 | 102 |
| 422 | 20240112 | 115300 | 6501313300 | 39400 | 39450 | 39450 | 39350 | 1119 |
| 423 | 20240112 | 115200 | 6457226700 | 39450 | 39450 | 39450 | 39400 | 191 |
| 424 | 20240112 | 115100 | 6449693500 | 39400 | 39450 | 39550 | 39400 | 247 |
| 425 | 20240112 | 115000 | 6439946300 | 39450 | 39500 | 39550 | 39400 | 567 |
| 426 | 20240112 | 114900 | 6417578000 | 39500 | 39550 | 39550 | 39450 | 241 |
| 427 | 20240112 | 114800 | 6408063000 | 39550 | 39500 | 39550 | 39450 | 527 |
| 428 | 20240112 | 114700 | 6387251600 | 39500 | 39500 | 39500 | 39400 | 276 |
| 429 | 20240112 | 114600 | 6376361100 | 39500 | 39550 | 39550 | 39500 | 16 |
| 430 | 20240112 | 114500 | 6375728800 | 39500 | 39500 | 39500 | 39400 | 536 |
| 431 | 20240112 | 114400 | 6354584950 | 39500 | 39500 | 39550 | 39500 | 88 |
| 432 | 20240112 | 114300 | 6351106450 | 39550 | 39550 | 39550 | 39450 | 192 |
| 433 | 20240112 | 114200 | 6343516550 | 39550 | 39550 | 39550 | 39500 | 70 |
| 434 | 20240112 | 114100 | 6340749050 | 39550 | 39500 | 39550 | 39500 | 116 |
| 435 | 20240112 | 114000 | 6336165800 | 39500 | 39550 | 39550 | 39450 | 263 |
| 436 | 20240112 | 113900 | 6325776650 | 39550 | 39550 | 39550 | 39500 | 73 |
| 437 | 20240112 | 113800 | 6322891500 | 39550 | 39550 | 39600 | 39500 | 375 |
| 438 | 20240112 | 113700 | 6308069350 | 39500 | 39550 | 39550 | 39500 | 338 |
| 439 | 20240112 | 113600 | 6294703000 | 39550 | 39550 | 39550 | 39500 | 217 |
| 440 | 20240112 | 113500 | 6286121550 | 39500 | 39550 | 39550 | 39500 | 113 |
| 441 | 20240112 | 113400 | 6281656450 | 39550 | 39450 | 39550 | 39450 | 279 |
| 442 | 20240112 | 113300 | 6270646200 | 39450 | 39400 | 39450 | 39350 | 143 |
| 443 | 20240112 | 113200 | 6265010400 | 39400 | 39450 | 39450 | 39350 | 185 |
| 444 | 20240112 | 113100 | 6257717450 | 39400 | 39400 | 39450 | 39350 | 162 |
| 445 | 20240112 | 113000 | 6251333300 | 39400 | 39450 | 39500 | 39350 | 255 |
| 446 | 20240112 | 112900 | 6241281150 | 39450 | 39500 | 39500 | 39400 | 189 |
| 447 | 20240112 | 112800 | 6233826500 | 39450 | 39450 | 39500 | 39450 | 107 |
| 448 | 20240112 | 112700 | 6229604550 | 39450 | 39500 | 39500 | 39450 | 170 |
| 449 | 20240112 | 112600 | 6222895150 | 39500 | 39500 | 39500 | 39500 | 119 |
| 450 | 20240112 | 112500 | 6218194650 | 39400 | 39500 | 39500 | 39400 | 649 |
| 451 | 20240112 | 112400 | 6192592250 | 39450 | 39550 | 39550 | 39400 | 755 |
| 452 | 20240112 | 112300 | 6162774250 | 39500 | 39550 | 39550 | 39500 | 72 |
| 453 | 20240112 | 112200 | 6159929000 | 39500 | 39500 | 39550 | 39500 | 216 |
| 454 | 20240112 | 112100 | 6151391150 | 39500 | 39400 | 39500 | 39350 | 896 |
| 455 | 20240112 | 112000 | 6116061950 | 39350 | 39400 | 39400 | 39350 | 233 |
| 456 | 20240112 | 111900 | 6106887750 | 39400 | 39400 | 39400 | 39300 | 780 |
| 457 | 20240112 | 111800 | 6076195650 | 39400 | 39400 | 39450 | 39400 | 77 |
| 458 | 20240112 | 111700 | 6073161350 | 39450 | 39350 | 39450 | 39350 | 876 |
| 459 | 20240112 | 111600 | 6038667100 | 39400 | 39300 | 39400 | 39250 | 597 |
| 460 | 20240112 | 111500 | 6015201300 | 39300 | 39450 | 39450 | 39300 | 203 |
| 461 | 20240112 | 111400 | 6007209050 | 39300 | 39400 | 39450 | 39300 | 681 |
| 462 | 20240112 | 111300 | 5980431650 | 39400 | 39350 | 39400 | 39350 | 237 |
| 463 | 20240112 | 111200 | 5971099400 | 39400 | 39350 | 39400 | 39350 | 125 |
| 464 | 20240112 | 111100 | 5966177400 | 39350 | 39300 | 39400 | 39300 | 496 |
| 465 | 20240112 | 111000 | 5946656500 | 39350 | 39400 | 39400 | 39300 | 778 |
| 466 | 20240112 | 110900 | 5916044600 | 39350 | 39400 | 39400 | 39350 | 192 |
| 467 | 20240112 | 110800 | 5908483900 | 39400 | 39400 | 39400 | 39350 | 71 |
| 468 | 20240112 | 110700 | 5905686550 | 39400 | 39400 | 39400 | 39400 | 319 |
| 469 | 20240112 | 110600 | 5893117950 | 39450 | 39450 | 39450 | 39450 | 121 |
| 470 | 20240112 | 110500 | 5888344500 | 39450 | 39450 | 39450 | 39400 | 193 |
| 471 | 20240112 | 110400 | 5880737750 | 39400 | 39300 | 39450 | 39300 | 460 |
| 472 | 20240112 | 110300 | 5862619800 | 39450 | 39500 | 39550 | 39300 | 4409 |
| 473 | 20240112 | 110200 | 5689093150 | 39550 | 39450 | 39550 | 39450 | 433 |
| 474 | 20240112 | 110100 | 5671984150 | 39450 | 39500 | 39500 | 39450 | 624 |
| 475 | 20240112 | 110000 | 5647364650 | 39450 | 39550 | 39550 | 39450 | 662 |
| 476 | 20240112 | 105900 | 5621226350 | 39550 | 39550 | 39550 | 39500 | 143 |
| 477 | 20240112 | 105800 | 5615571250 | 39550 | 39450 | 39650 | 39450 | 238 |
| 478 | 20240112 | 105700 | 5606162200 | 39500 | 39500 | 39550 | 39450 | 1136 |
| 479 | 20240112 | 105600 | 5561262750 | 39500 | 39450 | 39500 | 39450 | 198 |
| 480 | 20240112 | 105500 | 5553445200 | 39500 | 39550 | 39600 | 39500 | 813 |
| 481 | 20240112 | 105400 | 5521312750 | 39600 | 39650 | 39650 | 39550 | 563 |
| 482 | 20240112 | 105300 | 5499027650 | 39650 | 39650 | 39700 | 39600 | 728 |
| 483 | 20240112 | 105200 | 5470169550 | 39700 | 39700 | 39700 | 39600 | 1757 |
| 484 | 20240112 | 105100 | 5400465000 | 39700 | 39700 | 39700 | 39700 | 211 |
| 485 | 20240112 | 105000 | 5392088300 | 39700 | 39700 | 39700 | 39650 | 176 |
| 486 | 20240112 | 104900 | 5385101700 | 39700 | 39650 | 39700 | 39650 | 259 |
| 487 | 20240112 | 104800 | 5374831200 | 39650 | 39650 | 39650 | 39550 | 276 |
| 488 | 20240112 | 104700 | 5363891700 | 39650 | 39600 | 39650 | 39600 | 247 |
| 489 | 20240112 | 104600 | 5354102350 | 39550 | 39600 | 39600 | 39500 | 678 |
| 490 | 20240112 | 104500 | 5327285500 | 39600 | 39600 | 39650 | 39550 | 359 |
| 491 | 20240112 | 104400 | 5313069050 | 39600 | 39600 | 39600 | 39600 | 96 |
| 492 | 20240112 | 104300 | 5309267450 | 39550 | 39550 | 39600 | 39500 | 746 |
| 493 | 20240112 | 104200 | 5279797050 | 39600 | 39600 | 39600 | 39500 | 2103 |
| 494 | 20240112 | 104100 | 5196548350 | 39600 | 39400 | 39600 | 39400 | 1641 |
| 495 | 20240112 | 104000 | 5131720850 | 39450 | 39400 | 39450 | 39350 | 1018 |
| 496 | 20240112 | 103900 | 5091586400 | 39400 | 39400 | 39400 | 39350 | 348 |
| 497 | 20240112 | 103800 | 5077885100 | 39350 | 39350 | 39400 | 39350 | 269 |
| 498 | 20240112 | 103700 | 5067293700 | 39400 | 39400 | 39400 | 39350 | 919 |
| 499 | 20240112 | 103600 | 5031123900 | 39400 | 39350 | 39400 | 39350 | 410 |
| 500 | 20240112 | 103500 | 5014986800 | 39350 | 39400 | 39400 | 39350 | 188 |
| 501 | 20240112 | 103400 | 5007583150 | 39350 | 39350 | 39400 | 39350 | 460 |
| 502 | 20240112 | 103300 | 4989481550 | 39350 | 39450 | 39450 | 39350 | 161 |
| 503 | 20240112 | 103200 | 4983141800 | 39400 | 39400 | 39400 | 39400 | 888 |
| 504 | 20240112 | 103100 | 4948154600 | 39400 | 39450 | 39450 | 39400 | 678 |
| 505 | 20240112 | 103000 | 4921440250 | 39450 | 39400 | 39450 | 39400 | 146 |
| 506 | 20240112 | 102900 | 4915684400 | 39350 | 39500 | 39500 | 39350 | 812 |
| 507 | 20240112 | 102800 | 4883659150 | 39500 | 39400 | 39500 | 39400 | 383 |
| 508 | 20240112 | 102700 | 4868554600 | 39400 | 39350 | 39450 | 39350 | 243 |
| 509 | 20240112 | 102600 | 4858979400 | 39350 | 39400 | 39400 | 39350 | 213 |
| 510 | 20240112 | 102500 | 4850591200 | 39450 | 39400 | 39450 | 39400 | 1095 |
| 511 | 20240112 | 102400 | 4807446800 | 39400 | 39300 | 39400 | 39300 | 812 |
| 512 | 20240112 | 102300 | 4775492550 | 39350 | 39350 | 39350 | 39250 | 2129 |
| 513 | 20240112 | 102200 | 4691733900 | 39350 | 39450 | 39450 | 39300 | 1877 |
| 514 | 20240112 | 102100 | 4617875850 | 39350 | 39300 | 39450 | 39300 | 1031 |
| 515 | 20240112 | 102000 | 4577293950 | 39350 | 39350 | 39400 | 39300 | 881 |
| 516 | 20240112 | 101900 | 4542643000 | 39350 | 39400 | 39400 | 39350 | 395 |
| 517 | 20240112 | 101800 | 4527091750 | 39400 | 39350 | 39400 | 39350 | 117 |
| 518 | 20240112 | 101700 | 4522487000 | 39350 | 39400 | 39450 | 39350 | 320 |
| 519 | 20240112 | 101600 | 4509887200 | 39400 | 39400 | 39450 | 39400 | 679 |
| 520 | 20240112 | 101500 | 4483133350 | 39350 | 39350 | 39350 | 39300 | 756 |
| 521 | 20240112 | 101400 | 4453408650 | 39350 | 39450 | 39450 | 39350 | 145 |
| 522 | 20240112 | 101300 | 4447700850 | 39350 | 39400 | 39450 | 39350 | 167 |
| 523 | 20240112 | 101200 | 4441128250 | 39400 | 39400 | 39450 | 39350 | 118 |
| 524 | 20240112 | 101100 | 4436478700 | 39400 | 39450 | 39450 | 39400 | 742 |
| 525 | 20240112 | 101000 | 4407209550 | 39350 | 39450 | 39450 | 39350 | 117 |
| 526 | 20240112 | 100900 | 4402599400 | 39450 | 39450 | 39450 | 39400 | 326 |
| 527 | 20240112 | 100800 | 4389752300 | 39400 | 39450 | 39500 | 39350 | 1317 |
| 528 | 20240112 | 100700 | 4337799150 | 39400 | 39450 | 39500 | 39400 | 805 |
| 529 | 20240112 | 100600 | 4306072250 | 39400 | 39350 | 39500 | 39300 | 1246 |
| 530 | 20240112 | 100500 | 4257030900 | 39350 | 39400 | 39500 | 39300 | 1844 |
| 531 | 20240112 | 100400 | 4184383200 | 39450 | 39550 | 39550 | 39450 | 162 |
| 532 | 20240112 | 100300 | 4177987750 | 39500 | 39450 | 39500 | 39400 | 628 |
| 533 | 20240112 | 100200 | 4153219700 | 39450 | 39350 | 39450 | 39350 | 1146 |
| 534 | 20240112 | 100100 | 4108102250 | 39350 | 39300 | 39350 | 39250 | 723 |
| 535 | 20240112 | 100000 | 4079701550 | 39300 | 39300 | 39350 | 39250 | 511 |
| 536 | 20240112 | 095900 | 4059621100 | 39300 | 39300 | 39400 | 39200 | 550 |
| 537 | 20240112 | 095800 | 4038036150 | 39200 | 39350 | 39400 | 39200 | 2695 |
| 538 | 20240112 | 095700 | 3932159750 | 39400 | 39450 | 39450 | 39350 | 228 |
| 539 | 20240112 | 095600 | 3923176200 | 39450 | 39350 | 39450 | 39350 | 809 |
| 540 | 20240112 | 095500 | 3891339350 | 39350 | 39250 | 39350 | 39200 | 2920 |
| 541 | 20240112 | 095400 | 3776759700 | 39250 | 39250 | 39300 | 39200 | 822 |
| 542 | 20240112 | 095300 | 3744489700 | 39250 | 39200 | 39300 | 39200 | 2277 |
| 543 | 20240112 | 095200 | 3655093550 | 39250 | 39300 | 39350 | 39200 | 2566 |
| 544 | 20240112 | 095100 | 3554327000 | 39350 | 39450 | 39450 | 39350 | 1815 |
| 545 | 20240112 | 095000 | 3482864800 | 39450 | 39400 | 39600 | 39400 | 381 |
| 546 | 20240112 | 094900 | 3467845500 | 39400 | 39450 | 39600 | 39400 | 240 |
| 547 | 20240112 | 094800 | 3458381950 | 39450 | 39450 | 39600 | 39450 | 685 |
| 548 | 20240112 | 094700 | 3431343700 | 39400 | 39450 | 39500 | 39400 | 587 |
| 549 | 20240112 | 094600 | 3408177350 | 39500 | 39450 | 39500 | 39400 | 1409 |
| 550 | 20240112 | 094500 | 3352575250 | 39550 | 39600 | 39600 | 39450 | 1547 |
| 551 | 20240112 | 094400 | 3291421000 | 39600 | 39500 | 39650 | 39450 | 724 |
| 552 | 20240112 | 094300 | 3262782750 | 39500 | 39550 | 39550 | 39450 | 1585 |
| 553 | 20240112 | 094200 | 3200170850 | 39550 | 39600 | 39650 | 39550 | 759 |
| 554 | 20240112 | 094100 | 3170135200 | 39600 | 39650 | 39650 | 39550 | 468 |
| 555 | 20240112 | 094000 | 3151616850 | 39600 | 39600 | 39700 | 39550 | 433 |
| 556 | 20240112 | 093900 | 3134463450 | 39600 | 39700 | 39700 | 39350 | 2521 |
| 557 | 20240112 | 093800 | 3034904650 | 39700 | 39500 | 39700 | 39500 | 1237 |
| 558 | 20240112 | 093700 | 2986021800 | 39450 | 39550 | 39550 | 39400 | 4689 |
| 559 | 20240112 | 093600 | 2800942900 | 39550 | 39600 | 39700 | 39500 | 3925 |
| 560 | 20240112 | 093500 | 2645607050 | 39600 | 39700 | 39700 | 39600 | 3930 |
| 561 | 20240112 | 093400 | 2489758100 | 39700 | 39800 | 39850 | 39700 | 1568 |
| 562 | 20240112 | 093300 | 2427438200 | 39750 | 39900 | 39950 | 39750 | 739 |
| 563 | 20240112 | 093200 | 2398000250 | 39950 | 40000 | 40000 | 39900 | 882 |
| 564 | 20240112 | 093100 | 2362787150 | 39950 | 39850 | 40000 | 39800 | 2857 |
| 565 | 20240112 | 093000 | 2248772200 | 39850 | 39750 | 39850 | 39750 | 1035 |
| 566 | 20240112 | 092900 | 2207612450 | 39800 | 39750 | 39800 | 39750 | 373 |
| 567 | 20240112 | 092800 | 2192782650 | 39750 | 39750 | 39800 | 39750 | 563 |
| 568 | 20240112 | 092700 | 2170381500 | 39800 | 39750 | 39800 | 39750 | 493 |
| 569 | 20240112 | 092600 | 2150767050 | 39750 | 39800 | 39800 | 39750 | 323 |
| 570 | 20240112 | 092500 | 2137920300 | 39800 | 39800 | 39850 | 39750 | 874 |
| 571 | 20240112 | 092400 | 2103138250 | 39800 | 39850 | 39900 | 39800 | 1191 |
| 572 | 20240112 | 092300 | 2055690650 | 39850 | 39900 | 39900 | 39850 | 1021 |
| 573 | 20240112 | 092200 | 2014999050 | 39900 | 39900 | 40000 | 39850 | 2212 |
| 574 | 20240112 | 092100 | 1926678750 | 39850 | 39750 | 39900 | 39750 | 1758 |
| 575 | 20240112 | 092000 | 1856681950 | 39750 | 39800 | 39850 | 39750 | 856 |
| 576 | 20240112 | 091900 | 1822621900 | 39750 | 39750 | 39800 | 39750 | 775 |
| 577 | 20240112 | 091800 | 1791790850 | 39800 | 39750 | 39850 | 39700 | 312 |
| 578 | 20240112 | 091700 | 1779386300 | 39750 | 39700 | 39750 | 39650 | 1449 |
| 579 | 20240112 | 091600 | 1721896700 | 39700 | 40000 | 40000 | 39700 | 3960 |
| 580 | 20240112 | 091500 | 1564218500 | 40000 | 39950 | 40100 | 39900 | 6994 |
| 581 | 20240112 | 091400 | 1284448200 | 39950 | 39750 | 39950 | 39750 | 2705 |
| 582 | 20240112 | 091300 | 1176668150 | 39750 | 39850 | 39900 | 39750 | 1824 |
| 583 | 20240112 | 091200 | 1104005300 | 39850 | 39550 | 39850 | 39550 | 1725 |
| 584 | 20240112 | 091100 | 1035463400 | 39600 | 39600 | 39700 | 39550 | 828 |
| 585 | 20240112 | 091000 | 1002671450 | 39700 | 39600 | 39750 | 39550 | 1613 |
| 586 | 20240112 | 090900 | 938807400 | 39550 | 39700 | 39700 | 39550 | 803 |
| 587 | 20240112 | 090800 | 907004100 | 39650 | 39550 | 39750 | 39550 | 1560 |
| 588 | 20240112 | 090700 | 845188700 | 39550 | 39650 | 39750 | 39550 | 1604 |
| 589 | 20240112 | 090600 | 781667750 | 39650 | 39600 | 39800 | 39600 | 1419 |
| 590 | 20240112 | 090500 | 725300500 | 39750 | 39850 | 39900 | 39550 | 4720 |
| 591 | 20240112 | 090400 | 537791900 | 39850 | 39950 | 39950 | 39750 | 1595 |
| 592 | 20240112 | 090300 | 474246150 | 39750 | 39750 | 40000 | 39750 | 1960 |
| 593 | 20240112 | 090200 | 396127450 | 39800 | 39900 | 39900 | 39750 | 2052 |
| 594 | 20240112 | 090100 | 314412250 | 39900 | 39950 | 40000 | 39750 | 2226 |
| 595 | 20240112 | 090000 | 225723150 | 39900 | 39950 | 40000 | 39750 | 5580 |