32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240102 | 194000 | 39710568600 | 41550 | 41550 | 41550 | 41550 | 12073 |
| 3 | 20240102 | 193900 | 39710568600 | 41550 | 41550 | 41550 | 41550 | 0 |
| 4 | 20240102 | 193800 | 39710568600 | 41550 | 41550 | 41550 | 41550 | 0 |
| 5 | 20240102 | 193700 | 39710568600 | 41550 | 41550 | 41550 | 41550 | 0 |
| 6 | 20240102 | 193600 | 39710568600 | 41550 | 41550 | 41550 | 41550 | 0 |
| 7 | 20240102 | 193500 | 39710568600 | 41550 | 41550 | 41550 | 41550 | 0 |
| 8 | 20240102 | 193400 | 39710568600 | 41550 | 41550 | 41550 | 41550 | 0 |
| 9 | 20240102 | 193300 | 39710568600 | 41550 | 41550 | 41550 | 41550 | 0 |
| 10 | 20240102 | 193200 | 39710568600 | 41550 | 41550 | 41550 | 41550 | 0 |
| 11 | 20240102 | 193100 | 39710568600 | 41550 | 41550 | 41550 | 41550 | 0 |
| 12 | 20240102 | 193000 | 39710568600 | 41550 | 41550 | 41550 | 41550 | 0 |
| 13 | 20240102 | 192900 | 39710568600 | 41550 | 41550 | 41550 | 41550 | 0 |
| 14 | 20240102 | 192800 | 39710568600 | 41550 | 41550 | 41550 | 41550 | 0 |
| 15 | 20240102 | 192700 | 39710568600 | 41550 | 41550 | 41550 | 41550 | 0 |
| 16 | 20240102 | 192600 | 39710568600 | 41550 | 41550 | 41550 | 41550 | 0 |
| 17 | 20240102 | 192500 | 39710568600 | 41550 | 41550 | 41550 | 41550 | 0 |
| 18 | 20240102 | 192400 | 39710568600 | 41550 | 41550 | 41550 | 41550 | 0 |
| 19 | 20240102 | 192300 | 39710568600 | 41550 | 41550 | 41550 | 41550 | 0 |
| 20 | 20240102 | 192200 | 39710568600 | 41550 | 41550 | 41550 | 41550 | 0 |
| 21 | 20240102 | 192100 | 39710568600 | 41550 | 41550 | 41550 | 41550 | 0 |
| 22 | 20240102 | 192000 | 39710568600 | 41550 | 41550 | 41550 | 41550 | 0 |
| 23 | 20240102 | 191900 | 39710568600 | 41550 | 41550 | 41550 | 41550 | 0 |
| 24 | 20240102 | 191800 | 39710568600 | 41550 | 41550 | 41550 | 41550 | 0 |
| 25 | 20240102 | 191700 | 39710568600 | 41550 | 41550 | 41550 | 41550 | 0 |
| 26 | 20240102 | 191600 | 39710568600 | 41550 | 41550 | 41550 | 41550 | 0 |
| 27 | 20240102 | 191500 | 39710568600 | 41550 | 41550 | 41550 | 41550 | 0 |
| 28 | 20240102 | 191400 | 39710568600 | 41550 | 41550 | 41550 | 41550 | 0 |
| 29 | 20240102 | 191300 | 39710568600 | 41550 | 41550 | 41550 | 41550 | 0 |
| 30 | 20240102 | 191200 | 39710568600 | 41550 | 41550 | 41550 | 41550 | 0 |
| 31 | 20240102 | 191100 | 39710568600 | 41550 | 41550 | 41550 | 41550 | 0 |
| 32 | 20240102 | 191000 | 39710568600 | 41550 | 41550 | 41550 | 41550 | 12073 |
| 33 | 20240102 | 190900 | 39710568600 | 41550 | 41550 | 41550 | 41550 | 0 |
| 34 | 20240102 | 190800 | 39710568600 | 41550 | 41550 | 41550 | 41550 | 0 |
| 35 | 20240102 | 190700 | 39710568600 | 41550 | 41550 | 41550 | 41550 | 0 |
| 36 | 20240102 | 190600 | 39710568600 | 41550 | 41550 | 41550 | 41550 | 0 |
| 37 | 20240102 | 190500 | 39710568600 | 41550 | 41550 | 41550 | 41550 | 0 |
| 38 | 20240102 | 190400 | 39710568600 | 41550 | 41550 | 41550 | 41550 | 0 |
| 39 | 20240102 | 190300 | 39710568600 | 41550 | 41550 | 41550 | 41550 | 0 |
| 40 | 20240102 | 190200 | 39710568600 | 41550 | 41550 | 41550 | 41550 | 0 |
| 41 | 20240102 | 190100 | 39710568600 | 41550 | 41550 | 41550 | 41550 | 0 |
| 42 | 20240102 | 190000 | 39710568600 | 41550 | 41550 | 41550 | 41550 | 0 |
| 43 | 20240102 | 185900 | 39710568600 | 41550 | 41550 | 41550 | 41550 | 0 |
| 44 | 20240102 | 185800 | 39710568600 | 41550 | 41550 | 41550 | 41550 | 0 |
| 45 | 20240102 | 185700 | 39710568600 | 41550 | 41550 | 41550 | 41550 | 0 |
| 46 | 20240102 | 185600 | 39710568600 | 41550 | 41550 | 41550 | 41550 | 0 |
| 47 | 20240102 | 185500 | 39710568600 | 41550 | 41550 | 41550 | 41550 | 0 |
| 48 | 20240102 | 185400 | 39710568600 | 41550 | 41550 | 41550 | 41550 | 0 |
| 49 | 20240102 | 185300 | 39710568600 | 41550 | 41550 | 41550 | 41550 | 0 |
| 50 | 20240102 | 185200 | 39710568600 | 41550 | 41550 | 41550 | 41550 | 0 |
| 51 | 20240102 | 185100 | 39710568600 | 41550 | 41550 | 41550 | 41550 | 0 |
| 52 | 20240102 | 185000 | 39710568600 | 41550 | 41550 | 41550 | 41550 | 0 |
| 53 | 20240102 | 184900 | 39710568600 | 41550 | 41550 | 41550 | 41550 | 0 |
| 54 | 20240102 | 184800 | 39710568600 | 41550 | 41550 | 41550 | 41550 | 0 |
| 55 | 20240102 | 184700 | 39710568600 | 41550 | 41550 | 41550 | 41550 | 0 |
| 56 | 20240102 | 184600 | 39710568600 | 41550 | 41550 | 41550 | 41550 | 0 |
| 57 | 20240102 | 184500 | 39710568600 | 41550 | 41550 | 41550 | 41550 | 0 |
| 58 | 20240102 | 184400 | 39710568600 | 41550 | 41550 | 41550 | 41550 | 0 |
| 59 | 20240102 | 184300 | 39710568600 | 41550 | 41550 | 41550 | 41550 | 0 |
| 60 | 20240102 | 184200 | 39710568600 | 41550 | 41550 | 41550 | 41550 | 0 |
| 61 | 20240102 | 184100 | 39710568600 | 41550 | 41550 | 41550 | 41550 | 0 |
| 62 | 20240102 | 184000 | 39710568600 | 41550 | 41550 | 41550 | 41550 | 12073 |
| 63 | 20240102 | 183900 | 39710568600 | 41550 | 41550 | 41550 | 41550 | 0 |
| 64 | 20240102 | 183800 | 39710568600 | 41550 | 41550 | 41550 | 41550 | 0 |
| 65 | 20240102 | 183700 | 39710568600 | 41550 | 41550 | 41550 | 41550 | 0 |
| 66 | 20240102 | 183600 | 39710568600 | 41550 | 41550 | 41550 | 41550 | 0 |
| 67 | 20240102 | 183500 | 39710568600 | 41550 | 41550 | 41550 | 41550 | 0 |
| 68 | 20240102 | 183400 | 39710568600 | 41550 | 41550 | 41550 | 41550 | 0 |
| 69 | 20240102 | 183300 | 39710568600 | 41550 | 41550 | 41550 | 41550 | 0 |
| 70 | 20240102 | 183200 | 39710568600 | 41550 | 41550 | 41550 | 41550 | 0 |
| 71 | 20240102 | 183100 | 39710568600 | 41550 | 41550 | 41550 | 41550 | 0 |
| 72 | 20240102 | 183000 | 39710568600 | 41550 | 41550 | 41550 | 41550 | 0 |
| 73 | 20240102 | 182900 | 39710568600 | 41550 | 41550 | 41550 | 41550 | 0 |
| 74 | 20240102 | 182800 | 39710568600 | 41550 | 41550 | 41550 | 41550 | 0 |
| 75 | 20240102 | 182700 | 39710568600 | 41550 | 41550 | 41550 | 41550 | 0 |
| 76 | 20240102 | 182600 | 39710568600 | 41550 | 41550 | 41550 | 41550 | 0 |
| 77 | 20240102 | 182500 | 39710568600 | 41550 | 41550 | 41550 | 41550 | 0 |
| 78 | 20240102 | 182400 | 39710568600 | 41550 | 41550 | 41550 | 41550 | 0 |
| 79 | 20240102 | 182300 | 39710568600 | 41550 | 41550 | 41550 | 41550 | 0 |
| 80 | 20240102 | 182200 | 39710568600 | 41550 | 41550 | 41550 | 41550 | 0 |
| 81 | 20240102 | 182100 | 39710568600 | 41550 | 41550 | 41550 | 41550 | 0 |
| 82 | 20240102 | 182000 | 39710568600 | 41550 | 41550 | 41550 | 41550 | 0 |
| 83 | 20240102 | 181900 | 39710568600 | 41550 | 41550 | 41550 | 41550 | 0 |
| 84 | 20240102 | 181800 | 39710568600 | 41550 | 41550 | 41550 | 41550 | 0 |
| 85 | 20240102 | 181700 | 39710568600 | 41550 | 41550 | 41550 | 41550 | 0 |
| 86 | 20240102 | 181600 | 39710568600 | 41550 | 41550 | 41550 | 41550 | 0 |
| 87 | 20240102 | 181500 | 39710568600 | 41550 | 41550 | 41550 | 41550 | 0 |
| 88 | 20240102 | 181400 | 39710568600 | 41550 | 41550 | 41550 | 41550 | 0 |
| 89 | 20240102 | 181300 | 39710568600 | 41550 | 41550 | 41550 | 41550 | 0 |
| 90 | 20240102 | 181200 | 39710568600 | 41550 | 41550 | 41550 | 41550 | 0 |
| 91 | 20240102 | 181100 | 39710568600 | 41550 | 41550 | 41550 | 41550 | 0 |
| 92 | 20240102 | 181000 | 39710568600 | 41550 | 41550 | 41550 | 41550 | 12073 |
| 93 | 20240102 | 180900 | 39710568600 | 41550 | 41550 | 41550 | 41550 | 0 |
| 94 | 20240102 | 180800 | 39710568600 | 41550 | 41550 | 41550 | 41550 | 0 |
| 95 | 20240102 | 180700 | 39710568600 | 41550 | 41550 | 41550 | 41550 | 0 |
| 96 | 20240102 | 180600 | 39710568600 | 41550 | 41550 | 41550 | 41550 | 0 |
| 97 | 20240102 | 180500 | 39710568600 | 41550 | 41550 | 41550 | 41550 | 0 |
| 98 | 20240102 | 180400 | 39710568600 | 41550 | 41550 | 41550 | 41550 | 0 |
| 99 | 20240102 | 180300 | 39710568600 | 41550 | 41550 | 41550 | 41550 | 0 |
| 100 | 20240102 | 180200 | 39710568600 | 41550 | 41550 | 41550 | 41550 | 0 |
| 101 | 20240102 | 180100 | 39710568600 | 41550 | 41550 | 41550 | 41550 | 0 |
| 102 | 20240102 | 180000 | 39710568600 | 41550 | 41550 | 41550 | 41550 | 0 |
| 103 | 20240102 | 175900 | 39710568600 | 41550 | 41550 | 41550 | 41550 | 0 |
| 104 | 20240102 | 175800 | 39710568600 | 41550 | 41550 | 41550 | 41550 | 0 |
| 105 | 20240102 | 175700 | 39710568600 | 41550 | 41550 | 41550 | 41550 | 0 |
| 106 | 20240102 | 175600 | 39710568600 | 41550 | 41550 | 41550 | 41550 | 0 |
| 107 | 20240102 | 175500 | 39710568600 | 41550 | 41550 | 41550 | 41550 | 0 |
| 108 | 20240102 | 175400 | 39710568600 | 41550 | 41550 | 41550 | 41550 | 0 |
| 109 | 20240102 | 175300 | 39710568600 | 41550 | 41550 | 41550 | 41550 | 0 |
| 110 | 20240102 | 175200 | 39710568600 | 41550 | 41550 | 41550 | 41550 | 0 |
| 111 | 20240102 | 175100 | 39710568600 | 41550 | 41550 | 41550 | 41550 | 0 |
| 112 | 20240102 | 175000 | 39710568600 | 41550 | 41550 | 41550 | 41550 | 0 |
| 113 | 20240102 | 174900 | 39710568600 | 41550 | 41550 | 41550 | 41550 | 0 |
| 114 | 20240102 | 174800 | 39710568600 | 41550 | 41550 | 41550 | 41550 | 0 |
| 115 | 20240102 | 174700 | 39710568600 | 41550 | 41550 | 41550 | 41550 | 0 |
| 116 | 20240102 | 174600 | 39710568600 | 41550 | 41550 | 41550 | 41550 | 0 |
| 117 | 20240102 | 174500 | 39710568600 | 41550 | 41550 | 41550 | 41550 | 0 |
| 118 | 20240102 | 174400 | 39710568600 | 41550 | 41550 | 41550 | 41550 | 0 |
| 119 | 20240102 | 174300 | 39710568600 | 41550 | 41550 | 41550 | 41550 | 0 |
| 120 | 20240102 | 174200 | 39710568600 | 41550 | 41550 | 41550 | 41550 | 0 |
| 121 | 20240102 | 174100 | 39710568600 | 41550 | 41550 | 41550 | 41550 | 0 |
| 122 | 20240102 | 174000 | 39710568600 | 41550 | 41550 | 41550 | 41550 | 12073 |
| 123 | 20240102 | 173900 | 39710568600 | 41550 | 41550 | 41550 | 41550 | 0 |
| 124 | 20240102 | 173800 | 39710568600 | 41550 | 41550 | 41550 | 41550 | 0 |
| 125 | 20240102 | 173700 | 39710568600 | 41550 | 41550 | 41550 | 41550 | 0 |
| 126 | 20240102 | 173600 | 39710568600 | 41550 | 41550 | 41550 | 41550 | 0 |
| 127 | 20240102 | 173500 | 39710568600 | 41550 | 41550 | 41550 | 41550 | 0 |
| 128 | 20240102 | 173400 | 39710568600 | 41550 | 41550 | 41550 | 41550 | 0 |
| 129 | 20240102 | 173300 | 39710568600 | 41550 | 41550 | 41550 | 41550 | 0 |
| 130 | 20240102 | 173200 | 39710568600 | 41550 | 41550 | 41550 | 41550 | 0 |
| 131 | 20240102 | 173100 | 39710568600 | 41550 | 41550 | 41550 | 41550 | 0 |
| 132 | 20240102 | 173000 | 39710568600 | 41550 | 41550 | 41550 | 41550 | 0 |
| 133 | 20240102 | 172900 | 39710568600 | 41550 | 41550 | 41550 | 41550 | 0 |
| 134 | 20240102 | 172800 | 39710568600 | 41550 | 41550 | 41550 | 41550 | 0 |
| 135 | 20240102 | 172700 | 39710568600 | 41550 | 41550 | 41550 | 41550 | 0 |
| 136 | 20240102 | 172600 | 39710568600 | 41550 | 41550 | 41550 | 41550 | 0 |
| 137 | 20240102 | 172500 | 39710568600 | 41550 | 41550 | 41550 | 41550 | 0 |
| 138 | 20240102 | 172400 | 39710568600 | 41550 | 41550 | 41550 | 41550 | 0 |
| 139 | 20240102 | 172300 | 39710568600 | 41550 | 41550 | 41550 | 41550 | 0 |
| 140 | 20240102 | 172200 | 39710568600 | 41550 | 41550 | 41550 | 41550 | 0 |
| 141 | 20240102 | 172100 | 39710568600 | 41550 | 41550 | 41550 | 41550 | 0 |
| 142 | 20240102 | 172000 | 39710568600 | 41550 | 41550 | 41550 | 41550 | 0 |
| 143 | 20240102 | 171900 | 39710568600 | 41550 | 41550 | 41550 | 41550 | 0 |
| 144 | 20240102 | 171800 | 39710568600 | 41550 | 41550 | 41550 | 41550 | 0 |
| 145 | 20240102 | 171700 | 39710568600 | 41550 | 41550 | 41550 | 41550 | 0 |
| 146 | 20240102 | 171600 | 39710568600 | 41550 | 41550 | 41550 | 41550 | 0 |
| 147 | 20240102 | 171500 | 39710568600 | 41550 | 41550 | 41550 | 41550 | 0 |
| 148 | 20240102 | 171400 | 39710568600 | 41550 | 41550 | 41550 | 41550 | 0 |
| 149 | 20240102 | 171300 | 39710568600 | 41550 | 41550 | 41550 | 41550 | 0 |
| 150 | 20240102 | 171200 | 39710568600 | 41550 | 41550 | 41550 | 41550 | 0 |
| 151 | 20240102 | 171100 | 39710568600 | 41550 | 41550 | 41550 | 41550 | 0 |
| 152 | 20240102 | 171000 | 39710568600 | 41550 | 41550 | 41550 | 41550 | 12073 |
| 153 | 20240102 | 170900 | 39710568600 | 41550 | 41550 | 41550 | 41550 | 0 |
| 154 | 20240102 | 170800 | 39710568600 | 41550 | 41550 | 41550 | 41550 | 0 |
| 155 | 20240102 | 170700 | 39710568600 | 41550 | 41550 | 41550 | 41550 | 0 |
| 156 | 20240102 | 170600 | 39710568600 | 41550 | 41550 | 41550 | 41550 | 0 |
| 157 | 20240102 | 170500 | 39710568600 | 41550 | 41550 | 41550 | 41550 | 0 |
| 158 | 20240102 | 170400 | 39710568600 | 41550 | 41550 | 41550 | 41550 | 0 |
| 159 | 20240102 | 170300 | 39710568600 | 41550 | 41550 | 41550 | 41550 | 0 |
| 160 | 20240102 | 170200 | 39710568600 | 41550 | 41550 | 41550 | 41550 | 0 |
| 161 | 20240102 | 170100 | 39710568600 | 41550 | 41550 | 41550 | 41550 | 0 |
| 162 | 20240102 | 170000 | 39710568600 | 41550 | 41550 | 41550 | 41550 | 0 |
| 163 | 20240102 | 165900 | 39710568600 | 41550 | 41550 | 41550 | 41550 | 0 |
| 164 | 20240102 | 165800 | 39710568600 | 41550 | 41550 | 41550 | 41550 | 0 |
| 165 | 20240102 | 165700 | 39710568600 | 41550 | 41550 | 41550 | 41550 | 0 |
| 166 | 20240102 | 165600 | 39710568600 | 41550 | 41550 | 41550 | 41550 | 0 |
| 167 | 20240102 | 165500 | 39710568600 | 41550 | 41550 | 41550 | 41550 | 0 |
| 168 | 20240102 | 165400 | 39710568600 | 41550 | 41550 | 41550 | 41550 | 0 |
| 169 | 20240102 | 165300 | 39710568600 | 41550 | 41550 | 41550 | 41550 | 0 |
| 170 | 20240102 | 165200 | 39710568600 | 41550 | 41550 | 41550 | 41550 | 0 |
| 171 | 20240102 | 165100 | 39710568600 | 41550 | 41550 | 41550 | 41550 | 0 |
| 172 | 20240102 | 165000 | 39710568600 | 41550 | 41550 | 41550 | 41550 | 0 |
| 173 | 20240102 | 164900 | 39710568600 | 41550 | 41550 | 41550 | 41550 | 0 |
| 174 | 20240102 | 164800 | 39710568600 | 41550 | 41550 | 41550 | 41550 | 0 |
| 175 | 20240102 | 164700 | 39710568600 | 41550 | 41550 | 41550 | 41550 | 0 |
| 176 | 20240102 | 164600 | 39710568600 | 41550 | 41550 | 41550 | 41550 | 0 |
| 177 | 20240102 | 164500 | 39710568600 | 41550 | 41550 | 41550 | 41550 | 0 |
| 178 | 20240102 | 164400 | 39710568600 | 41550 | 41550 | 41550 | 41550 | 0 |
| 179 | 20240102 | 164300 | 39710568600 | 41550 | 41550 | 41550 | 41550 | 0 |
| 180 | 20240102 | 164200 | 39710568600 | 41550 | 41550 | 41550 | 41550 | 0 |
| 181 | 20240102 | 164100 | 39710568600 | 41550 | 41550 | 41550 | 41550 | 0 |
| 182 | 20240102 | 164000 | 39710568600 | 41550 | 41550 | 41550 | 41550 | 12073 |
| 183 | 20240102 | 163900 | 39710568600 | 41550 | 41550 | 41550 | 41550 | 0 |
| 184 | 20240102 | 163800 | 39710568600 | 41550 | 41550 | 41550 | 41550 | 0 |
| 185 | 20240102 | 163700 | 39710568600 | 41550 | 41550 | 41550 | 41550 | 0 |
| 186 | 20240102 | 163600 | 39710568600 | 41550 | 41550 | 41550 | 41550 | 0 |
| 187 | 20240102 | 163500 | 39710568600 | 41550 | 41550 | 41550 | 41550 | 0 |
| 188 | 20240102 | 163400 | 39710568600 | 41550 | 41550 | 41550 | 41550 | 0 |
| 189 | 20240102 | 163300 | 39710568600 | 41550 | 41550 | 41550 | 41550 | 0 |
| 190 | 20240102 | 163200 | 39710568600 | 41550 | 41550 | 41550 | 41550 | 0 |
| 191 | 20240102 | 163100 | 39710568600 | 41550 | 41550 | 41550 | 41550 | 0 |
| 192 | 20240102 | 163000 | 39710568600 | 41550 | 41550 | 41550 | 41550 | 0 |
| 193 | 20240102 | 162900 | 39710568600 | 41550 | 41550 | 41550 | 41550 | 0 |
| 194 | 20240102 | 162800 | 39710568600 | 41550 | 41550 | 41550 | 41550 | 0 |
| 195 | 20240102 | 162700 | 39710568600 | 41550 | 41550 | 41550 | 41550 | 0 |
| 196 | 20240102 | 162600 | 39710568600 | 41550 | 41550 | 41550 | 41550 | 0 |
| 197 | 20240102 | 162500 | 39710568600 | 41550 | 41550 | 41550 | 41550 | 0 |
| 198 | 20240102 | 162400 | 39710568600 | 41550 | 41550 | 41550 | 41550 | 0 |
| 199 | 20240102 | 162300 | 39710568600 | 41550 | 41550 | 41550 | 41550 | 0 |
| 200 | 20240102 | 162200 | 39710568600 | 41550 | 41550 | 41550 | 41550 | 0 |
| 201 | 20240102 | 162100 | 39710568600 | 41550 | 41550 | 41550 | 41550 | 0 |
| 202 | 20240102 | 162000 | 39710568600 | 41550 | 41550 | 41550 | 41550 | 0 |
| 203 | 20240102 | 161900 | 39710568600 | 41550 | 41550 | 41550 | 41550 | 0 |
| 204 | 20240102 | 161800 | 39710568600 | 41550 | 41550 | 41550 | 41550 | 0 |
| 205 | 20240102 | 161700 | 39710568600 | 41550 | 41550 | 41550 | 41550 | 0 |
| 206 | 20240102 | 161600 | 39710568600 | 41550 | 41550 | 41550 | 41550 | 0 |
| 207 | 20240102 | 161500 | 39710568600 | 41550 | 41550 | 41550 | 41550 | 0 |
| 208 | 20240102 | 161400 | 39710568600 | 41550 | 41550 | 41550 | 41550 | 0 |
| 209 | 20240102 | 161300 | 39710568600 | 41550 | 41550 | 41550 | 41550 | 0 |
| 210 | 20240102 | 161200 | 39710568600 | 41550 | 41550 | 41550 | 41550 | 0 |
| 211 | 20240102 | 161100 | 39710568600 | 41550 | 41550 | 41550 | 41550 | 0 |
| 212 | 20240102 | 161000 | 39710568600 | 41550 | 41550 | 41550 | 41550 | 12073 |
| 213 | 20240102 | 160900 | 39710568600 | 41550 | 41550 | 41550 | 41550 | 0 |
| 214 | 20240102 | 160800 | 39710568600 | 41550 | 41550 | 41550 | 41550 | 0 |
| 215 | 20240102 | 160700 | 39710568600 | 41550 | 41550 | 41550 | 41550 | 0 |
| 216 | 20240102 | 160600 | 39710568600 | 41550 | 41550 | 41550 | 41550 | 0 |
| 217 | 20240102 | 160500 | 39710568600 | 41550 | 41550 | 41550 | 41550 | 0 |
| 218 | 20240102 | 160400 | 39710568600 | 41550 | 41550 | 41550 | 41550 | 0 |
| 219 | 20240102 | 160300 | 39710568600 | 41550 | 41550 | 41550 | 41550 | 0 |
| 220 | 20240102 | 160200 | 39710568600 | 41550 | 41550 | 41550 | 41550 | 0 |
| 221 | 20240102 | 160100 | 39710568600 | 41550 | 41550 | 41550 | 41550 | 0 |
| 222 | 20240102 | 160000 | 39710568600 | 41550 | 41550 | 41550 | 41550 | 0 |
| 223 | 20240102 | 155900 | 39710568600 | 41550 | 41550 | 41550 | 41550 | 0 |
| 224 | 20240102 | 155800 | 39710568600 | 41550 | 41550 | 41550 | 41550 | 0 |
| 225 | 20240102 | 155700 | 39710568600 | 41550 | 41550 | 41550 | 41550 | 0 |
| 226 | 20240102 | 155600 | 39710568600 | 41550 | 41550 | 41550 | 41550 | 0 |
| 227 | 20240102 | 155500 | 39710568600 | 41550 | 41550 | 41550 | 41550 | 0 |
| 228 | 20240102 | 155400 | 39710568600 | 41550 | 41550 | 41550 | 41550 | 0 |
| 229 | 20240102 | 155300 | 39710568600 | 41550 | 41550 | 41550 | 41550 | 0 |
| 230 | 20240102 | 155200 | 39710568600 | 41550 | 41550 | 41550 | 41550 | 0 |
| 231 | 20240102 | 155100 | 39710568600 | 41550 | 41550 | 41550 | 41550 | 0 |
| 232 | 20240102 | 155000 | 39710568600 | 41550 | 41550 | 41550 | 41550 | 0 |
| 233 | 20240102 | 154900 | 39710568600 | 41550 | 41550 | 41550 | 41550 | 0 |
| 234 | 20240102 | 154800 | 39710568600 | 41550 | 41550 | 41550 | 41550 | 0 |
| 235 | 20240102 | 154700 | 39710568600 | 41550 | 41550 | 41550 | 41550 | 0 |
| 236 | 20240102 | 154600 | 39710568600 | 41550 | 41550 | 41550 | 41550 | 0 |
| 237 | 20240102 | 154500 | 39710568600 | 41550 | 41550 | 41550 | 41550 | 0 |
| 238 | 20240102 | 154400 | 39710568600 | 41550 | 41550 | 41550 | 41550 | 0 |
| 239 | 20240102 | 154300 | 39710568600 | 41550 | 41550 | 41550 | 41550 | 0 |
| 240 | 20240102 | 154200 | 39710568600 | 41550 | 41550 | 41550 | 41550 | 0 |
| 241 | 20240102 | 154100 | 39710568600 | 41550 | 41550 | 41550 | 41550 | 0 |
| 242 | 20240102 | 154000 | 39710568600 | 41550 | 41550 | 41550 | 41550 | 12073 |
| 243 | 20240102 | 153900 | 39710568600 | 41550 | 41550 | 41550 | 41550 | 0 |
| 244 | 20240102 | 153800 | 39710568600 | 41550 | 41550 | 41550 | 41550 | 0 |
| 245 | 20240102 | 153700 | 39710568600 | 41550 | 41550 | 41550 | 41550 | 0 |
| 246 | 20240102 | 153600 | 39710568600 | 41550 | 41550 | 41550 | 41550 | 0 |
| 247 | 20240102 | 153500 | 39710568600 | 41550 | 41550 | 41550 | 41550 | 0 |
| 248 | 20240102 | 153400 | 39710568600 | 41550 | 41550 | 41550 | 41550 | 0 |
| 249 | 20240102 | 153300 | 39710568600 | 41550 | 41550 | 41550 | 41550 | 0 |
| 250 | 20240102 | 153200 | 39710568600 | 41550 | 41550 | 41550 | 41550 | 0 |
| 251 | 20240102 | 153100 | 39710568600 | 41550 | 41550 | 41550 | 41550 | 0 |
| 252 | 20240102 | 153000 | 39710568600 | 41550 | 41550 | 41550 | 41550 | 12073 |
| 253 | 20240102 | 152900 | 39208935450 | 41550 | 41550 | 41550 | 41550 | 0 |
| 254 | 20240102 | 152800 | 39208935450 | 41550 | 41550 | 41550 | 41550 | 0 |
| 255 | 20240102 | 152700 | 39208935450 | 41550 | 41550 | 41550 | 41550 | 0 |
| 256 | 20240102 | 152600 | 39208935450 | 41550 | 41550 | 41550 | 41550 | 0 |
| 257 | 20240102 | 152500 | 39208935450 | 41550 | 41550 | 41550 | 41550 | 0 |
| 258 | 20240102 | 152400 | 39208935450 | 41550 | 41550 | 41550 | 41550 | 0 |
| 259 | 20240102 | 152300 | 39208935450 | 41550 | 41550 | 41550 | 41550 | 0 |
| 260 | 20240102 | 152200 | 39208935450 | 41550 | 41550 | 41550 | 41550 | 0 |
| 261 | 20240102 | 152100 | 39208935450 | 41550 | 41550 | 41550 | 41550 | 0 |
| 262 | 20240102 | 152000 | 39208935450 | 41550 | 41550 | 41550 | 41550 | 0 |
| 263 | 20240102 | 151900 | 39208935450 | 41550 | 41550 | 41650 | 41500 | 4619 |
| 264 | 20240102 | 151800 | 39016798800 | 41550 | 41450 | 41550 | 41450 | 4739 |
| 265 | 20240102 | 151700 | 38820140300 | 41500 | 41400 | 41500 | 41400 | 3256 |
| 266 | 20240102 | 151600 | 38685110300 | 41400 | 41400 | 41450 | 41350 | 1978 |
| 267 | 20240102 | 151500 | 38603257750 | 41400 | 41300 | 41400 | 41300 | 2205 |
| 268 | 20240102 | 151400 | 38511999200 | 41300 | 41400 | 41400 | 41300 | 1155 |
| 269 | 20240102 | 151300 | 38464276100 | 41350 | 41350 | 41450 | 41350 | 4840 |
| 270 | 20240102 | 151200 | 38264061650 | 41450 | 41500 | 41500 | 41400 | 3310 |
| 271 | 20240102 | 151100 | 38126855300 | 41500 | 41450 | 41500 | 41450 | 830 |
| 272 | 20240102 | 151000 | 38092413200 | 41450 | 41500 | 41500 | 41450 | 371 |
| 273 | 20240102 | 150900 | 38077018700 | 41450 | 41450 | 41500 | 41400 | 486 |
| 274 | 20240102 | 150800 | 38056874000 | 41450 | 41350 | 41450 | 41350 | 559 |
| 275 | 20240102 | 150700 | 38033719650 | 41400 | 41450 | 41450 | 41350 | 523 |
| 276 | 20240102 | 150600 | 38012070950 | 41450 | 41450 | 41450 | 41400 | 904 |
| 277 | 20240102 | 150500 | 37974637900 | 41450 | 41400 | 41450 | 41350 | 410 |
| 278 | 20240102 | 150400 | 37957660650 | 41400 | 41400 | 41400 | 41350 | 604 |
| 279 | 20240102 | 150300 | 37932663850 | 41350 | 41400 | 41450 | 41350 | 1062 |
| 280 | 20240102 | 150200 | 37888693100 | 41400 | 41400 | 41400 | 41350 | 1834 |
| 281 | 20240102 | 150100 | 37812768300 | 41400 | 41400 | 41400 | 41350 | 548 |
| 282 | 20240102 | 150000 | 37790081150 | 41350 | 41450 | 41450 | 41350 | 352 |
| 283 | 20240102 | 145900 | 37775509150 | 41400 | 41450 | 41450 | 41350 | 349 |
| 284 | 20240102 | 145800 | 37761060850 | 41400 | 41400 | 41450 | 41350 | 823 |
| 285 | 20240102 | 145700 | 37726991600 | 41400 | 41350 | 41450 | 41350 | 1728 |
| 286 | 20240102 | 145600 | 37655493850 | 41350 | 41400 | 41400 | 41350 | 674 |
| 287 | 20240102 | 145500 | 37627609050 | 41350 | 41350 | 41400 | 41350 | 284 |
| 288 | 20240102 | 145400 | 37615862800 | 41350 | 41350 | 41400 | 41350 | 201 |
| 289 | 20240102 | 145300 | 37607548650 | 41400 | 41400 | 41400 | 41350 | 192 |
| 290 | 20240102 | 145200 | 37599605250 | 41350 | 41400 | 41400 | 41350 | 278 |
| 291 | 20240102 | 145100 | 37588107100 | 41400 | 41350 | 41400 | 41350 | 527 |
| 292 | 20240102 | 145000 | 37566297350 | 41350 | 41350 | 41350 | 41350 | 571 |
| 293 | 20240102 | 144900 | 37542686500 | 41350 | 41400 | 41400 | 41350 | 296 |
| 294 | 20240102 | 144800 | 37530444000 | 41400 | 41400 | 41400 | 41350 | 447 |
| 295 | 20240102 | 144700 | 37511955250 | 41400 | 41250 | 41400 | 41250 | 3003 |
| 296 | 20240102 | 144600 | 37387881100 | 41300 | 41300 | 41350 | 41250 | 302 |
| 297 | 20240102 | 144500 | 37375409250 | 41300 | 41350 | 41350 | 41300 | 886 |
| 298 | 20240102 | 144400 | 37338800000 | 41300 | 41300 | 41350 | 41300 | 199 |
| 299 | 20240102 | 144300 | 37330580800 | 41300 | 41300 | 41350 | 41250 | 410 |
| 300 | 20240102 | 144200 | 37313646950 | 41300 | 41300 | 41300 | 41250 | 403 |
| 301 | 20240102 | 144100 | 37297004000 | 41250 | 41350 | 41350 | 41250 | 623 |
| 302 | 20240102 | 144000 | 37271261850 | 41350 | 41350 | 41350 | 41300 | 408 |
| 303 | 20240102 | 143900 | 37254407050 | 41350 | 41300 | 41350 | 41300 | 439 |
| 304 | 20240102 | 143800 | 37236271550 | 41300 | 41350 | 41350 | 41300 | 400 |
| 305 | 20240102 | 143700 | 37219746050 | 41300 | 41350 | 41400 | 41300 | 416 |
| 306 | 20240102 | 143600 | 37202550900 | 41350 | 41350 | 41350 | 41250 | 845 |
| 307 | 20240102 | 143500 | 37167624550 | 41350 | 41350 | 41400 | 41300 | 4372 |
| 308 | 20240102 | 143400 | 36986975900 | 41350 | 41300 | 41400 | 41300 | 1292 |
| 309 | 20240102 | 143300 | 36933552300 | 41300 | 41350 | 41400 | 41300 | 1331 |
| 310 | 20240102 | 143200 | 36878554400 | 41350 | 41350 | 41400 | 41350 | 484 |
| 311 | 20240102 | 143100 | 36858538250 | 41400 | 41400 | 41400 | 41350 | 225 |
| 312 | 20240102 | 143000 | 36849232050 | 41500 | 41450 | 41500 | 41350 | 6250 |
| 313 | 20240102 | 142900 | 36590241050 | 41500 | 41450 | 41500 | 41450 | 427 |
| 314 | 20240102 | 142800 | 36572530100 | 41500 | 41500 | 41550 | 41450 | 1472 |
| 315 | 20240102 | 142700 | 36511433950 | 41550 | 41500 | 41550 | 41500 | 620 |
| 316 | 20240102 | 142600 | 36485677200 | 41550 | 41500 | 41550 | 41500 | 345 |
| 317 | 20240102 | 142500 | 36471356050 | 41500 | 41550 | 41550 | 41450 | 2288 |
| 318 | 20240102 | 142400 | 36376414700 | 41500 | 41500 | 41550 | 41500 | 227 |
| 319 | 20240102 | 142300 | 36366988350 | 41550 | 41550 | 41550 | 41500 | 217 |
| 320 | 20240102 | 142200 | 36357981250 | 41500 | 41500 | 41550 | 41500 | 361 |
| 321 | 20240102 | 142100 | 36342997250 | 41500 | 41500 | 41500 | 41450 | 766 |
| 322 | 20240102 | 142000 | 36311216500 | 41500 | 41450 | 41500 | 41400 | 307 |
| 323 | 20240102 | 141900 | 36298496050 | 41450 | 41400 | 41450 | 41400 | 173 |
| 324 | 20240102 | 141800 | 36291329850 | 41400 | 41450 | 41450 | 41400 | 458 |
| 325 | 20240102 | 141700 | 36272368200 | 41450 | 41450 | 41500 | 41400 | 482 |
| 326 | 20240102 | 141600 | 36252391100 | 41400 | 41500 | 41500 | 41400 | 4543 |
| 327 | 20240102 | 141500 | 36064284550 | 41500 | 41450 | 41500 | 41450 | 1737 |
| 328 | 20240102 | 141400 | 35992285250 | 41500 | 41500 | 41550 | 41500 | 238 |
| 329 | 20240102 | 141300 | 35982408150 | 41500 | 41450 | 41500 | 41450 | 684 |
| 330 | 20240102 | 141200 | 35954024300 | 41450 | 41500 | 41500 | 41450 | 399 |
| 331 | 20240102 | 141100 | 35937474050 | 41450 | 41450 | 41500 | 41450 | 428 |
| 332 | 20240102 | 141000 | 35919729950 | 41500 | 41500 | 41550 | 41450 | 275 |
| 333 | 20240102 | 140900 | 35908322400 | 41500 | 41500 | 41500 | 41450 | 423 |
| 334 | 20240102 | 140800 | 35890774800 | 41500 | 41550 | 41550 | 41450 | 2028 |
| 335 | 20240102 | 140700 | 35806590850 | 41650 | 41700 | 41700 | 41500 | 1643 |
| 336 | 20240102 | 140600 | 35738211850 | 41700 | 41550 | 41700 | 41550 | 997 |
| 337 | 20240102 | 140500 | 35696695750 | 41550 | 41500 | 41550 | 41500 | 275 |
| 338 | 20240102 | 140400 | 35685282350 | 41500 | 41450 | 41500 | 41400 | 255 |
| 339 | 20240102 | 140300 | 35674712650 | 41450 | 41450 | 41450 | 41400 | 245 |
| 340 | 20240102 | 140200 | 35664569350 | 41500 | 41500 | 41550 | 41350 | 2282 |
| 341 | 20240102 | 140100 | 35570058150 | 41550 | 41500 | 41550 | 41450 | 500 |
| 342 | 20240102 | 140000 | 35549312950 | 41500 | 41450 | 41550 | 41450 | 1878 |
| 343 | 20240102 | 135900 | 35471359600 | 41450 | 41450 | 41550 | 41400 | 1359 |
| 344 | 20240102 | 135800 | 35414994750 | 41400 | 41200 | 41400 | 41150 | 4216 |
| 345 | 20240102 | 135700 | 35240741250 | 41100 | 41150 | 41150 | 41100 | 2019 |
| 346 | 20240102 | 135600 | 35157717600 | 41150 | 41100 | 41150 | 41100 | 1045 |
| 347 | 20240102 | 135500 | 35114757300 | 41150 | 41150 | 41150 | 41100 | 757 |
| 348 | 20240102 | 135400 | 35083637200 | 41100 | 41200 | 41200 | 41100 | 2150 |
| 349 | 20240102 | 135300 | 34995245250 | 41150 | 41200 | 41200 | 41150 | 2387 |
| 350 | 20240102 | 135200 | 34896988650 | 41200 | 41200 | 41250 | 41150 | 1478 |
| 351 | 20240102 | 135100 | 34836133550 | 41200 | 41200 | 41200 | 41150 | 469 |
| 352 | 20240102 | 135000 | 34816811250 | 41150 | 41200 | 41250 | 41150 | 1031 |
| 353 | 20240102 | 134900 | 34774330900 | 41200 | 41200 | 41250 | 41200 | 900 |
| 354 | 20240102 | 134800 | 34737245650 | 41200 | 41250 | 41250 | 41200 | 883 |
| 355 | 20240102 | 134700 | 34700853400 | 41250 | 41300 | 41400 | 41250 | 965 |
| 356 | 20240102 | 134600 | 34661021400 | 41300 | 41250 | 41300 | 41200 | 549 |
| 357 | 20240102 | 134500 | 34638381350 | 41250 | 41150 | 41250 | 41150 | 445 |
| 358 | 20240102 | 134400 | 34620054800 | 41150 | 41150 | 41200 | 41100 | 1634 |
| 359 | 20240102 | 134300 | 34552826650 | 41200 | 41200 | 41250 | 41100 | 2549 |
| 360 | 20240102 | 134200 | 34447876150 | 41200 | 41100 | 41250 | 41100 | 1583 |
| 361 | 20240102 | 134100 | 34382722600 | 41100 | 41250 | 41300 | 41100 | 10066 |
| 362 | 20240102 | 134000 | 33968289150 | 41250 | 41400 | 41400 | 41250 | 3569 |
| 363 | 20240102 | 133900 | 33820917350 | 41400 | 41450 | 41450 | 41300 | 962 |
| 364 | 20240102 | 133800 | 33781136000 | 41450 | 41300 | 41450 | 41300 | 3928 |
| 365 | 20240102 | 133700 | 33618842350 | 41300 | 41500 | 41500 | 41300 | 2859 |
| 366 | 20240102 | 133600 | 33500482800 | 41500 | 41500 | 41500 | 41400 | 1622 |
| 367 | 20240102 | 133500 | 33433267750 | 41450 | 41500 | 41550 | 41450 | 3350 |
| 368 | 20240102 | 133400 | 33294184900 | 41500 | 41550 | 41550 | 41500 | 1901 |
| 369 | 20240102 | 133300 | 33215233550 | 41600 | 41550 | 41650 | 41550 | 1252 |
| 370 | 20240102 | 133200 | 33163160350 | 41600 | 41650 | 41650 | 41550 | 2409 |
| 371 | 20240102 | 133100 | 33062892500 | 41650 | 41650 | 41650 | 41600 | 289 |
| 372 | 20240102 | 133000 | 33050860800 | 41600 | 41700 | 41700 | 41600 | 1210 |
| 373 | 20240102 | 132900 | 33000488100 | 41700 | 41650 | 41700 | 41650 | 1670 |
| 374 | 20240102 | 132800 | 32930886750 | 41650 | 41600 | 41750 | 41550 | 2708 |
| 375 | 20240102 | 132700 | 32818088900 | 41550 | 41550 | 41600 | 41500 | 829 |
| 376 | 20240102 | 132600 | 32783625300 | 41550 | 41500 | 41550 | 41500 | 1111 |
| 377 | 20240102 | 132500 | 32737482200 | 41550 | 41500 | 41600 | 41500 | 1846 |
| 378 | 20240102 | 132400 | 32660781500 | 41550 | 41550 | 41550 | 41500 | 902 |
| 379 | 20240102 | 132300 | 32623303750 | 41550 | 41500 | 41550 | 41450 | 963 |
| 380 | 20240102 | 132200 | 32583343300 | 41500 | 41500 | 41550 | 41450 | 871 |
| 381 | 20240102 | 132100 | 32547224400 | 41500 | 41550 | 41600 | 41450 | 2114 |
| 382 | 20240102 | 132000 | 32459480750 | 41550 | 41550 | 41600 | 41550 | 1355 |
| 383 | 20240102 | 131900 | 32403154000 | 41550 | 41550 | 41550 | 41500 | 1991 |
| 384 | 20240102 | 131800 | 32320505800 | 41550 | 41550 | 41600 | 41500 | 714 |
| 385 | 20240102 | 131700 | 32290838450 | 41550 | 41550 | 41600 | 41500 | 1355 |
| 386 | 20240102 | 131600 | 32234583700 | 41600 | 41550 | 41600 | 41550 | 730 |
| 387 | 20240102 | 131500 | 32204243550 | 41550 | 41600 | 41600 | 41500 | 2356 |
| 388 | 20240102 | 131400 | 32106362250 | 41600 | 41550 | 41600 | 41550 | 1381 |
| 389 | 20240102 | 131300 | 32048978950 | 41550 | 41550 | 41600 | 41550 | 2037 |
| 390 | 20240102 | 131200 | 31964326350 | 41600 | 41700 | 41700 | 41550 | 3412 |
| 391 | 20240102 | 131100 | 31822347600 | 41750 | 41800 | 41800 | 41650 | 1947 |
| 392 | 20240102 | 131000 | 31741117900 | 41800 | 41850 | 41850 | 41750 | 2506 |
| 393 | 20240102 | 130900 | 31636350400 | 41800 | 41800 | 41850 | 41750 | 1042 |
| 394 | 20240102 | 130800 | 31592770200 | 41800 | 42000 | 42000 | 41750 | 285 |
| 395 | 20240102 | 130700 | 31580849700 | 42000 | 41850 | 42000 | 41750 | 1557 |
| 396 | 20240102 | 130600 | 31515642750 | 41850 | 41750 | 41850 | 41750 | 504 |
| 397 | 20240102 | 130500 | 31494586550 | 41750 | 41750 | 41750 | 41700 | 599 |
| 398 | 20240102 | 130400 | 31469579700 | 41800 | 41800 | 41850 | 41750 | 1998 |
| 399 | 20240102 | 130300 | 31386095800 | 41800 | 41800 | 41800 | 41750 | 872 |
| 400 | 20240102 | 130200 | 31349660000 | 41750 | 41750 | 41800 | 41650 | 1718 |
| 401 | 20240102 | 130100 | 31278040700 | 41650 | 41800 | 41850 | 41650 | 3055 |
| 402 | 20240102 | 130000 | 31150527100 | 41800 | 41950 | 41950 | 41750 | 1313 |
| 403 | 20240102 | 125900 | 31095621150 | 41800 | 41750 | 41950 | 41750 | 1391 |
| 404 | 20240102 | 125800 | 31037489800 | 41750 | 41750 | 41950 | 41700 | 1922 |
| 405 | 20240102 | 125700 | 30957035100 | 41800 | 41700 | 42000 | 41650 | 2442 |
| 406 | 20240102 | 125600 | 30854977950 | 41750 | 41850 | 41850 | 41700 | 4854 |
| 407 | 20240102 | 125500 | 30652315700 | 41850 | 41900 | 41900 | 41800 | 1597 |
| 408 | 20240102 | 125400 | 30585484700 | 41850 | 41900 | 41950 | 41800 | 5279 |
| 409 | 20240102 | 125300 | 30364577450 | 41850 | 42050 | 42050 | 41850 | 9679 |
| 410 | 20240102 | 125200 | 29958417900 | 42050 | 42000 | 42050 | 42000 | 815 |
| 411 | 20240102 | 125100 | 29924182300 | 42050 | 42050 | 42050 | 42000 | 735 |
| 412 | 20240102 | 125000 | 29893296200 | 42050 | 42050 | 42100 | 42000 | 848 |
| 413 | 20240102 | 124900 | 29857637350 | 42050 | 42050 | 42100 | 42050 | 516 |
| 414 | 20240102 | 124800 | 29835936400 | 42100 | 42100 | 42100 | 42050 | 785 |
| 415 | 20240102 | 124700 | 29802920500 | 42050 | 42100 | 42100 | 42000 | 4397 |
| 416 | 20240102 | 124600 | 29618078000 | 42100 | 42300 | 42300 | 42100 | 4010 |
| 417 | 20240102 | 124500 | 29449161350 | 42150 | 42300 | 42300 | 42150 | 3302 |
| 418 | 20240102 | 124400 | 29309582450 | 42400 | 42250 | 42400 | 42250 | 1057 |
| 419 | 20240102 | 124300 | 29264870950 | 42250 | 42250 | 42300 | 42250 | 265 |
| 420 | 20240102 | 124200 | 29253673150 | 42250 | 42250 | 42300 | 42250 | 146 |
| 421 | 20240102 | 124100 | 29247504550 | 42250 | 42300 | 42300 | 42250 | 107 |
| 422 | 20240102 | 124000 | 29242978900 | 42250 | 42250 | 42250 | 42200 | 261 |
| 423 | 20240102 | 123900 | 29231953200 | 42250 | 42300 | 42300 | 42200 | 265 |
| 424 | 20240102 | 123800 | 29220762750 | 42300 | 42250 | 42300 | 42200 | 493 |
| 425 | 20240102 | 123700 | 29199935400 | 42250 | 42300 | 42300 | 42250 | 173 |
| 426 | 20240102 | 123600 | 29192623500 | 42300 | 42250 | 42300 | 42200 | 945 |
| 427 | 20240102 | 123500 | 29152699200 | 42250 | 42300 | 42300 | 42250 | 77 |
| 428 | 20240102 | 123400 | 29149443600 | 42300 | 42350 | 42350 | 42250 | 598 |
| 429 | 20240102 | 123300 | 29124147950 | 42350 | 42350 | 42350 | 42300 | 468 |
| 430 | 20240102 | 123200 | 29104328200 | 42350 | 42300 | 42350 | 42250 | 427 |
| 431 | 20240102 | 123100 | 29086263900 | 42350 | 42150 | 42350 | 42150 | 478 |
| 432 | 20240102 | 123000 | 29066071350 | 42150 | 42250 | 42250 | 42150 | 1442 |
| 433 | 20240102 | 122900 | 29005259500 | 42200 | 42150 | 42250 | 42150 | 781 |
| 434 | 20240102 | 122800 | 28972300800 | 42150 | 42200 | 42200 | 42150 | 689 |
| 435 | 20240102 | 122700 | 28943248900 | 42200 | 42200 | 42250 | 42150 | 539 |
| 436 | 20240102 | 122600 | 28920506000 | 42200 | 42250 | 42250 | 42100 | 3052 |
| 437 | 20240102 | 122500 | 28791847550 | 42250 | 42250 | 42300 | 42200 | 619 |
| 438 | 20240102 | 122400 | 28765693750 | 42250 | 42300 | 42300 | 42250 | 252 |
| 439 | 20240102 | 122300 | 28755036550 | 42350 | 42250 | 42350 | 42200 | 621 |
| 440 | 20240102 | 122200 | 28728810600 | 42300 | 42350 | 42350 | 42250 | 1271 |
| 441 | 20240102 | 122100 | 28675080550 | 42300 | 42350 | 42350 | 42300 | 1025 |
| 442 | 20240102 | 122000 | 28631716350 | 42350 | 42400 | 42400 | 42350 | 67 |
| 443 | 20240102 | 121900 | 28628878450 | 42350 | 42350 | 42400 | 42350 | 154 |
| 444 | 20240102 | 121800 | 28622355950 | 42350 | 42350 | 42350 | 42300 | 274 |
| 445 | 20240102 | 121700 | 28610760800 | 42350 | 42450 | 42450 | 42350 | 991 |
| 446 | 20240102 | 121600 | 28568784850 | 42450 | 42500 | 42500 | 42450 | 172 |
| 447 | 20240102 | 121500 | 28561478250 | 42450 | 42400 | 42500 | 42350 | 557 |
| 448 | 20240102 | 121400 | 28537854950 | 42400 | 42450 | 42450 | 42350 | 425 |
| 449 | 20240102 | 121300 | 28519831450 | 42450 | 42350 | 42450 | 42350 | 840 |
| 450 | 20240102 | 121200 | 28484206250 | 42350 | 42500 | 42550 | 42350 | 1958 |
| 451 | 20240102 | 121100 | 28401178600 | 42550 | 42550 | 42600 | 42500 | 1668 |
| 452 | 20240102 | 121000 | 28330260250 | 42550 | 42450 | 42550 | 42450 | 483 |
| 453 | 20240102 | 120900 | 28309735400 | 42450 | 42500 | 42500 | 42450 | 357 |
| 454 | 20240102 | 120800 | 28294573450 | 42450 | 42500 | 42500 | 42450 | 388 |
| 455 | 20240102 | 120700 | 28278097500 | 42500 | 42450 | 42500 | 42400 | 222 |
| 456 | 20240102 | 120600 | 28268673650 | 42450 | 42500 | 42500 | 42400 | 954 |
| 457 | 20240102 | 120500 | 28228171300 | 42500 | 42500 | 42500 | 42450 | 852 |
| 458 | 20240102 | 120400 | 28191961850 | 42500 | 42450 | 42500 | 42450 | 986 |
| 459 | 20240102 | 120300 | 28150088200 | 42400 | 42350 | 42400 | 42350 | 544 |
| 460 | 20240102 | 120200 | 28127024800 | 42350 | 42300 | 42400 | 42300 | 374 |
| 461 | 20240102 | 120100 | 28111190850 | 42300 | 42400 | 42400 | 42300 | 1298 |
| 462 | 20240102 | 120000 | 28056232250 | 42400 | 42400 | 42400 | 42350 | 232 |
| 463 | 20240102 | 115900 | 28046398850 | 42400 | 42350 | 42400 | 42300 | 412 |
| 464 | 20240102 | 115800 | 28028960850 | 42350 | 42350 | 42350 | 42300 | 164 |
| 465 | 20240102 | 115700 | 28022017700 | 42300 | 42250 | 42300 | 42250 | 241 |
| 466 | 20240102 | 115600 | 28011826400 | 42300 | 42250 | 42300 | 42250 | 270 |
| 467 | 20240102 | 115500 | 28000416900 | 42250 | 42250 | 42300 | 42200 | 1053 |
| 468 | 20240102 | 115400 | 27955896400 | 42250 | 42300 | 42300 | 42250 | 1343 |
| 469 | 20240102 | 115300 | 27899148750 | 42250 | 42250 | 42300 | 42150 | 1478 |
| 470 | 20240102 | 115200 | 27836721700 | 42200 | 42250 | 42300 | 42200 | 439 |
| 471 | 20240102 | 115100 | 27818174150 | 42250 | 42150 | 42250 | 42150 | 529 |
| 472 | 20240102 | 115000 | 27795848900 | 42100 | 42250 | 42300 | 42100 | 2097 |
| 473 | 20240102 | 114900 | 27707454450 | 42250 | 42250 | 42350 | 42150 | 996 |
| 474 | 20240102 | 114800 | 27665395350 | 42350 | 42250 | 42400 | 42100 | 6798 |
| 475 | 20240102 | 114700 | 27378630750 | 42300 | 42300 | 42300 | 42250 | 1391 |
| 476 | 20240102 | 114600 | 27319854700 | 42300 | 42350 | 42350 | 42300 | 1237 |
| 477 | 20240102 | 114500 | 27267524700 | 42300 | 42350 | 42400 | 42300 | 2295 |
| 478 | 20240102 | 114400 | 27170393350 | 42350 | 42350 | 42400 | 42350 | 794 |
| 479 | 20240102 | 114300 | 27136766350 | 42400 | 42350 | 42450 | 42350 | 398 |
| 480 | 20240102 | 114200 | 27119888700 | 42350 | 42500 | 42500 | 42350 | 1185 |
| 481 | 20240102 | 114100 | 27069661250 | 42500 | 42350 | 42500 | 42350 | 2137 |
| 482 | 20240102 | 114000 | 26979055900 | 42350 | 42400 | 42400 | 42350 | 1923 |
| 483 | 20240102 | 113900 | 26897563850 | 42400 | 42400 | 42450 | 42400 | 1198 |
| 484 | 20240102 | 113800 | 26846767100 | 42400 | 42400 | 42450 | 42400 | 806 |
| 485 | 20240102 | 113700 | 26812588250 | 42450 | 42450 | 42450 | 42400 | 525 |
| 486 | 20240102 | 113600 | 26790318200 | 42450 | 42450 | 42500 | 42400 | 1339 |
| 487 | 20240102 | 113500 | 26733478400 | 42450 | 42450 | 42500 | 42400 | 1172 |
| 488 | 20240102 | 113400 | 26683744600 | 42400 | 42500 | 42500 | 42400 | 1845 |
| 489 | 20240102 | 113300 | 26605438000 | 42450 | 42600 | 42600 | 42450 | 1393 |
| 490 | 20240102 | 113200 | 26546222950 | 42500 | 42700 | 42700 | 42500 | 3431 |
| 491 | 20240102 | 113100 | 26399992600 | 42650 | 42650 | 42700 | 42600 | 769 |
| 492 | 20240102 | 113000 | 26367189550 | 42700 | 42650 | 42700 | 42600 | 1367 |
| 493 | 20240102 | 112900 | 26308850300 | 42700 | 42650 | 42700 | 42650 | 873 |
| 494 | 20240102 | 112800 | 26271616550 | 42650 | 42600 | 42650 | 42600 | 376 |
| 495 | 20240102 | 112700 | 26255587000 | 42600 | 42650 | 42650 | 42600 | 556 |
| 496 | 20240102 | 112600 | 26231884050 | 42650 | 42600 | 42650 | 42600 | 696 |
| 497 | 20240102 | 112500 | 26202205200 | 42650 | 42600 | 42700 | 42600 | 643 |
| 498 | 20240102 | 112400 | 26174788400 | 42650 | 42600 | 42650 | 42600 | 792 |
| 499 | 20240102 | 112300 | 26141042450 | 42600 | 42650 | 42650 | 42600 | 809 |
| 500 | 20240102 | 112200 | 26106570500 | 42650 | 42550 | 42650 | 42550 | 322 |
| 501 | 20240102 | 112100 | 26092854250 | 42550 | 42550 | 42600 | 42550 | 548 |
| 502 | 20240102 | 112000 | 26069535100 | 42600 | 42650 | 42700 | 42450 | 3197 |
| 503 | 20240102 | 111900 | 25933413550 | 42700 | 42650 | 42700 | 42650 | 653 |
| 504 | 20240102 | 111800 | 25905547300 | 42650 | 42600 | 42650 | 42550 | 1104 |
| 505 | 20240102 | 111700 | 25858495850 | 42650 | 42550 | 42650 | 42550 | 893 |
| 506 | 20240102 | 111600 | 25820471250 | 42600 | 42600 | 42600 | 42550 | 985 |
| 507 | 20240102 | 111500 | 25778531650 | 42550 | 42500 | 42650 | 42450 | 3761 |
| 508 | 20240102 | 111400 | 25618643000 | 42500 | 42600 | 42600 | 42500 | 2362 |
| 509 | 20240102 | 111300 | 25518192950 | 42600 | 42600 | 42700 | 42550 | 1686 |
| 510 | 20240102 | 111200 | 25446358300 | 42600 | 42650 | 42650 | 42600 | 2674 |
| 511 | 20240102 | 111100 | 25332375500 | 42700 | 42800 | 42800 | 42650 | 3873 |
| 512 | 20240102 | 111000 | 25166817800 | 42750 | 42750 | 42800 | 42750 | 458 |
| 513 | 20240102 | 110900 | 25147238200 | 42750 | 42800 | 42800 | 42700 | 681 |
| 514 | 20240102 | 110800 | 25118120450 | 42800 | 42650 | 42800 | 42650 | 940 |
| 515 | 20240102 | 110700 | 25077939700 | 42650 | 42750 | 42800 | 42650 | 3185 |
| 516 | 20240102 | 110600 | 24941899550 | 42800 | 42800 | 42800 | 42700 | 760 |
| 517 | 20240102 | 110500 | 24909429200 | 42800 | 42750 | 42800 | 42700 | 2587 |
| 518 | 20240102 | 110400 | 24798907050 | 42750 | 42650 | 42800 | 42650 | 1721 |
| 519 | 20240102 | 110300 | 24725409250 | 42700 | 42700 | 42750 | 42650 | 2924 |
| 520 | 20240102 | 110200 | 24600588400 | 42750 | 42800 | 42850 | 42650 | 7218 |
| 521 | 20240102 | 110100 | 24292005650 | 42800 | 42850 | 43000 | 42800 | 5632 |
| 522 | 20240102 | 110000 | 24050606350 | 42900 | 42950 | 43000 | 42850 | 3415 |
| 523 | 20240102 | 105900 | 23904067500 | 42950 | 42950 | 43000 | 42950 | 2479 |
| 524 | 20240102 | 105800 | 23797576350 | 43000 | 43000 | 43100 | 42950 | 2068 |
| 525 | 20240102 | 105700 | 23708671400 | 42950 | 43100 | 43150 | 42950 | 6137 |
| 526 | 20240102 | 105600 | 23444630600 | 43100 | 43150 | 43200 | 43100 | 1657 |
| 527 | 20240102 | 105500 | 23373186150 | 43200 | 43350 | 43400 | 43100 | 4982 |
| 528 | 20240102 | 105400 | 23157915200 | 43400 | 43500 | 43500 | 43400 | 6830 |
| 529 | 20240102 | 105300 | 22861155850 | 43500 | 43400 | 43500 | 43250 | 3668 |
| 530 | 20240102 | 105200 | 22701837550 | 43500 | 43450 | 43500 | 43350 | 6758 |
| 531 | 20240102 | 105100 | 22408238250 | 43450 | 43350 | 43550 | 43300 | 9683 |
| 532 | 20240102 | 105000 | 21987393350 | 43350 | 43100 | 43450 | 43000 | 10919 |
| 533 | 20240102 | 104900 | 21514722700 | 43100 | 43050 | 43100 | 42950 | 6281 |
| 534 | 20240102 | 104800 | 21244595100 | 43050 | 43050 | 43100 | 43000 | 2144 |
| 535 | 20240102 | 104700 | 21152346150 | 43050 | 43050 | 43150 | 42950 | 6524 |
| 536 | 20240102 | 104600 | 20871633600 | 43050 | 43150 | 43200 | 43000 | 6933 |
| 537 | 20240102 | 104500 | 20572957850 | 43150 | 43400 | 43450 | 43150 | 13055 |
| 538 | 20240102 | 104400 | 20007992800 | 43400 | 43550 | 43600 | 43350 | 10120 |
| 539 | 20240102 | 104300 | 19568209700 | 43500 | 43600 | 43650 | 43450 | 12219 |
| 540 | 20240102 | 104200 | 19036278500 | 43550 | 43300 | 43650 | 43250 | 31437 |
| 541 | 20240102 | 104100 | 17668206000 | 43300 | 43350 | 43400 | 43150 | 11748 |
| 542 | 20240102 | 104000 | 17159579050 | 43350 | 42850 | 43400 | 42850 | 45883 |
| 543 | 20240102 | 103900 | 15181428550 | 42800 | 42750 | 42850 | 42750 | 3642 |
| 544 | 20240102 | 103800 | 15025550950 | 42800 | 42750 | 42850 | 42700 | 5257 |
| 545 | 20240102 | 103700 | 14800418950 | 42750 | 42700 | 42750 | 42550 | 3720 |
| 546 | 20240102 | 103600 | 14641641550 | 42650 | 42400 | 42650 | 42350 | 6503 |
| 547 | 20240102 | 103500 | 14365248750 | 42400 | 42300 | 42450 | 42300 | 1463 |
| 548 | 20240102 | 103400 | 14303249800 | 42400 | 42200 | 42400 | 42150 | 6099 |
| 549 | 20240102 | 103300 | 14045763150 | 42200 | 42300 | 42350 | 42200 | 5093 |
| 550 | 20240102 | 103200 | 13830498550 | 42300 | 42350 | 42400 | 42300 | 3020 |
| 551 | 20240102 | 103100 | 13702595600 | 42400 | 42500 | 42500 | 42350 | 4757 |
| 552 | 20240102 | 103000 | 13500829650 | 42450 | 42450 | 42500 | 42450 | 2549 |
| 553 | 20240102 | 102900 | 13392561500 | 42450 | 42450 | 42500 | 42450 | 2130 |
| 554 | 20240102 | 102800 | 13302064300 | 42550 | 42400 | 42550 | 42300 | 5456 |
| 555 | 20240102 | 102700 | 13070748300 | 42400 | 42650 | 42650 | 42400 | 1476 |
| 556 | 20240102 | 102600 | 13008026600 | 42650 | 42350 | 42650 | 42300 | 4038 |
| 557 | 20240102 | 102500 | 12836716200 | 42350 | 42500 | 42500 | 42350 | 5494 |
| 558 | 20240102 | 102400 | 12603665950 | 42650 | 42750 | 42850 | 42450 | 8675 |
| 559 | 20240102 | 102300 | 12233987900 | 42750 | 42950 | 43000 | 42750 | 12095 |
| 560 | 20240102 | 102200 | 11715160950 | 42900 | 42800 | 42950 | 42750 | 5547 |
| 561 | 20240102 | 102100 | 11477178100 | 42800 | 42650 | 42900 | 42600 | 7661 |
| 562 | 20240102 | 102000 | 11150202600 | 42600 | 42900 | 42900 | 42500 | 16833 |
| 563 | 20240102 | 101900 | 10431170900 | 42850 | 43000 | 43000 | 42800 | 4620 |
| 564 | 20240102 | 101800 | 10233131900 | 43000 | 42900 | 43100 | 42800 | 28946 |
| 565 | 20240102 | 101700 | 8988635550 | 42900 | 42700 | 42900 | 42650 | 16152 |
| 566 | 20240102 | 101600 | 8297569550 | 42650 | 42700 | 42750 | 42650 | 5375 |
| 567 | 20240102 | 101500 | 8068196500 | 42700 | 42600 | 42750 | 42550 | 9027 |
| 568 | 20240102 | 101400 | 7682914800 | 42650 | 42450 | 42700 | 42400 | 14062 |
| 569 | 20240102 | 101300 | 7084125100 | 42450 | 42400 | 42500 | 42300 | 6603 |
| 570 | 20240102 | 101200 | 6804028450 | 42450 | 42600 | 42600 | 42250 | 11150 |
| 571 | 20240102 | 101100 | 6330490650 | 42550 | 42250 | 42600 | 42100 | 18764 |
| 572 | 20240102 | 101000 | 5535725900 | 42300 | 41600 | 42400 | 41600 | 30476 |
| 573 | 20240102 | 100900 | 4253579550 | 41650 | 41650 | 41700 | 41600 | 1819 |
| 574 | 20240102 | 100800 | 4177830250 | 41700 | 41700 | 41800 | 41600 | 3621 |
| 575 | 20240102 | 100700 | 4026783650 | 41800 | 41500 | 41900 | 41500 | 10477 |
| 576 | 20240102 | 100600 | 3589482800 | 41500 | 41450 | 41700 | 41400 | 4468 |
| 577 | 20240102 | 100500 | 3403725100 | 41400 | 41800 | 41800 | 41350 | 9320 |
| 578 | 20240102 | 100400 | 3016223950 | 41800 | 41800 | 41900 | 41650 | 8066 |
| 579 | 20240102 | 100300 | 2679358150 | 41850 | 41450 | 41900 | 41450 | 11328 |
| 580 | 20240102 | 100200 | 2206960250 | 41550 | 41350 | 41550 | 41250 | 16164 |
| 581 | 20240102 | 100100 | 1537820750 | 41350 | 41200 | 41500 | 41200 | 13326 |
| 582 | 20240102 | 100000 | 986147250 | 41000 | 41150 | 41550 | 41000 | 22197 |