33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240102 | 200800 | 10517181500 | 31650 | 31650 | 31650 | 31650 | 7069 |
| 3 | 20240102 | 200700 | 10517181500 | 31650 | 31650 | 31650 | 31650 | 0 |
| 4 | 20240102 | 200600 | 10517181500 | 31650 | 31650 | 31650 | 31650 | 0 |
| 5 | 20240102 | 200500 | 10517181500 | 31650 | 31650 | 31650 | 31650 | 0 |
| 6 | 20240102 | 200400 | 10517181500 | 31650 | 31650 | 31650 | 31650 | 0 |
| 7 | 20240102 | 200300 | 10517181500 | 31650 | 31650 | 31650 | 31650 | 0 |
| 8 | 20240102 | 200200 | 10517181500 | 31650 | 31650 | 31650 | 31650 | 0 |
| 9 | 20240102 | 200100 | 10517181500 | 31650 | 31650 | 31650 | 31650 | 0 |
| 10 | 20240102 | 200000 | 10517181500 | 31650 | 31650 | 31650 | 31650 | 0 |
| 11 | 20240102 | 195900 | 10517181500 | 31650 | 31650 | 31650 | 31650 | 0 |
| 12 | 20240102 | 195800 | 10517181500 | 31650 | 31650 | 31650 | 31650 | 0 |
| 13 | 20240102 | 195700 | 10517181500 | 31650 | 31650 | 31650 | 31650 | 0 |
| 14 | 20240102 | 195600 | 10517181500 | 31650 | 31650 | 31650 | 31650 | 0 |
| 15 | 20240102 | 195500 | 10517181500 | 31650 | 31650 | 31650 | 31650 | 0 |
| 16 | 20240102 | 195400 | 10517181500 | 31650 | 31650 | 31650 | 31650 | 0 |
| 17 | 20240102 | 195300 | 10517181500 | 31650 | 31650 | 31650 | 31650 | 0 |
| 18 | 20240102 | 195200 | 10517181500 | 31650 | 31650 | 31650 | 31650 | 0 |
| 19 | 20240102 | 195100 | 10517181500 | 31650 | 31650 | 31650 | 31650 | 0 |
| 20 | 20240102 | 195000 | 10517181500 | 31650 | 31650 | 31650 | 31650 | 0 |
| 21 | 20240102 | 194900 | 10517181500 | 31650 | 31650 | 31650 | 31650 | 0 |
| 22 | 20240102 | 194800 | 10517181500 | 31650 | 31650 | 31650 | 31650 | 0 |
| 23 | 20240102 | 194700 | 10517181500 | 31650 | 31650 | 31650 | 31650 | 0 |
| 24 | 20240102 | 194600 | 10517181500 | 31650 | 31650 | 31650 | 31650 | 0 |
| 25 | 20240102 | 194500 | 10517181500 | 31650 | 31650 | 31650 | 31650 | 0 |
| 26 | 20240102 | 194400 | 10517181500 | 31650 | 31650 | 31650 | 31650 | 0 |
| 27 | 20240102 | 194300 | 10517181500 | 31650 | 31650 | 31650 | 31650 | 0 |
| 28 | 20240102 | 194200 | 10517181500 | 31650 | 31650 | 31650 | 31650 | 0 |
| 29 | 20240102 | 194100 | 10517181500 | 31650 | 31650 | 31650 | 31650 | 0 |
| 30 | 20240102 | 194000 | 10517181500 | 31650 | 31650 | 31650 | 31650 | 0 |
| 31 | 20240102 | 193900 | 10517181500 | 31650 | 31650 | 31650 | 31650 | 0 |
| 32 | 20240102 | 193800 | 10517181500 | 31650 | 31650 | 31650 | 31650 | 7069 |
| 33 | 20240102 | 193700 | 10517181500 | 31650 | 31650 | 31650 | 31650 | 0 |
| 34 | 20240102 | 193600 | 10517181500 | 31650 | 31650 | 31650 | 31650 | 0 |
| 35 | 20240102 | 193500 | 10517181500 | 31650 | 31650 | 31650 | 31650 | 0 |
| 36 | 20240102 | 193400 | 10517181500 | 31650 | 31650 | 31650 | 31650 | 0 |
| 37 | 20240102 | 193300 | 10517181500 | 31650 | 31650 | 31650 | 31650 | 0 |
| 38 | 20240102 | 193200 | 10517181500 | 31650 | 31650 | 31650 | 31650 | 0 |
| 39 | 20240102 | 193100 | 10517181500 | 31650 | 31650 | 31650 | 31650 | 0 |
| 40 | 20240102 | 193000 | 10517181500 | 31650 | 31650 | 31650 | 31650 | 0 |
| 41 | 20240102 | 192900 | 10517181500 | 31650 | 31650 | 31650 | 31650 | 0 |
| 42 | 20240102 | 192800 | 10517181500 | 31650 | 31650 | 31650 | 31650 | 0 |
| 43 | 20240102 | 192700 | 10517181500 | 31650 | 31650 | 31650 | 31650 | 0 |
| 44 | 20240102 | 192600 | 10517181500 | 31650 | 31650 | 31650 | 31650 | 0 |
| 45 | 20240102 | 192500 | 10517181500 | 31650 | 31650 | 31650 | 31650 | 0 |
| 46 | 20240102 | 192400 | 10517181500 | 31650 | 31650 | 31650 | 31650 | 0 |
| 47 | 20240102 | 192300 | 10517181500 | 31650 | 31650 | 31650 | 31650 | 0 |
| 48 | 20240102 | 192200 | 10517181500 | 31650 | 31650 | 31650 | 31650 | 0 |
| 49 | 20240102 | 192100 | 10517181500 | 31650 | 31650 | 31650 | 31650 | 0 |
| 50 | 20240102 | 192000 | 10517181500 | 31650 | 31650 | 31650 | 31650 | 0 |
| 51 | 20240102 | 191900 | 10517181500 | 31650 | 31650 | 31650 | 31650 | 0 |
| 52 | 20240102 | 191800 | 10517181500 | 31650 | 31650 | 31650 | 31650 | 0 |
| 53 | 20240102 | 191700 | 10517181500 | 31650 | 31650 | 31650 | 31650 | 0 |
| 54 | 20240102 | 191600 | 10517181500 | 31650 | 31650 | 31650 | 31650 | 0 |
| 55 | 20240102 | 191500 | 10517181500 | 31650 | 31650 | 31650 | 31650 | 0 |
| 56 | 20240102 | 191400 | 10517181500 | 31650 | 31650 | 31650 | 31650 | 0 |
| 57 | 20240102 | 191300 | 10517181500 | 31650 | 31650 | 31650 | 31650 | 0 |
| 58 | 20240102 | 191200 | 10517181500 | 31650 | 31650 | 31650 | 31650 | 0 |
| 59 | 20240102 | 191100 | 10517181500 | 31650 | 31650 | 31650 | 31650 | 0 |
| 60 | 20240102 | 191000 | 10517181500 | 31650 | 31650 | 31650 | 31650 | 0 |
| 61 | 20240102 | 190900 | 10517181500 | 31650 | 31650 | 31650 | 31650 | 0 |
| 62 | 20240102 | 190800 | 10517181500 | 31650 | 31650 | 31650 | 31650 | 7069 |
| 63 | 20240102 | 190700 | 10517181500 | 31650 | 31650 | 31650 | 31650 | 0 |
| 64 | 20240102 | 190600 | 10517181500 | 31650 | 31650 | 31650 | 31650 | 0 |
| 65 | 20240102 | 190500 | 10517181500 | 31650 | 31650 | 31650 | 31650 | 0 |
| 66 | 20240102 | 190400 | 10517181500 | 31650 | 31650 | 31650 | 31650 | 0 |
| 67 | 20240102 | 190300 | 10517181500 | 31650 | 31650 | 31650 | 31650 | 0 |
| 68 | 20240102 | 190200 | 10517181500 | 31650 | 31650 | 31650 | 31650 | 0 |
| 69 | 20240102 | 190100 | 10517181500 | 31650 | 31650 | 31650 | 31650 | 0 |
| 70 | 20240102 | 190000 | 10517181500 | 31650 | 31650 | 31650 | 31650 | 0 |
| 71 | 20240102 | 185900 | 10517181500 | 31650 | 31650 | 31650 | 31650 | 0 |
| 72 | 20240102 | 185800 | 10517181500 | 31650 | 31650 | 31650 | 31650 | 0 |
| 73 | 20240102 | 185700 | 10517181500 | 31650 | 31650 | 31650 | 31650 | 0 |
| 74 | 20240102 | 185600 | 10517181500 | 31650 | 31650 | 31650 | 31650 | 0 |
| 75 | 20240102 | 185500 | 10517181500 | 31650 | 31650 | 31650 | 31650 | 0 |
| 76 | 20240102 | 185400 | 10517181500 | 31650 | 31650 | 31650 | 31650 | 0 |
| 77 | 20240102 | 185300 | 10517181500 | 31650 | 31650 | 31650 | 31650 | 0 |
| 78 | 20240102 | 185200 | 10517181500 | 31650 | 31650 | 31650 | 31650 | 0 |
| 79 | 20240102 | 185100 | 10517181500 | 31650 | 31650 | 31650 | 31650 | 0 |
| 80 | 20240102 | 185000 | 10517181500 | 31650 | 31650 | 31650 | 31650 | 0 |
| 81 | 20240102 | 184900 | 10517181500 | 31650 | 31650 | 31650 | 31650 | 0 |
| 82 | 20240102 | 184800 | 10517181500 | 31650 | 31650 | 31650 | 31650 | 0 |
| 83 | 20240102 | 184700 | 10517181500 | 31650 | 31650 | 31650 | 31650 | 0 |
| 84 | 20240102 | 184600 | 10517181500 | 31650 | 31650 | 31650 | 31650 | 0 |
| 85 | 20240102 | 184500 | 10517181500 | 31650 | 31650 | 31650 | 31650 | 0 |
| 86 | 20240102 | 184400 | 10517181500 | 31650 | 31650 | 31650 | 31650 | 0 |
| 87 | 20240102 | 184300 | 10517181500 | 31650 | 31650 | 31650 | 31650 | 0 |
| 88 | 20240102 | 184200 | 10517181500 | 31650 | 31650 | 31650 | 31650 | 0 |
| 89 | 20240102 | 184100 | 10517181500 | 31650 | 31650 | 31650 | 31650 | 0 |
| 90 | 20240102 | 184000 | 10517181500 | 31650 | 31650 | 31650 | 31650 | 0 |
| 91 | 20240102 | 183900 | 10517181500 | 31650 | 31650 | 31650 | 31650 | 0 |
| 92 | 20240102 | 183800 | 10517181500 | 31650 | 31650 | 31650 | 31650 | 7069 |
| 93 | 20240102 | 183700 | 10517181500 | 31650 | 31650 | 31650 | 31650 | 0 |
| 94 | 20240102 | 183600 | 10517181500 | 31650 | 31650 | 31650 | 31650 | 0 |
| 95 | 20240102 | 183500 | 10517181500 | 31650 | 31650 | 31650 | 31650 | 0 |
| 96 | 20240102 | 183400 | 10517181500 | 31650 | 31650 | 31650 | 31650 | 0 |
| 97 | 20240102 | 183300 | 10517181500 | 31650 | 31650 | 31650 | 31650 | 0 |
| 98 | 20240102 | 183200 | 10517181500 | 31650 | 31650 | 31650 | 31650 | 0 |
| 99 | 20240102 | 183100 | 10517181500 | 31650 | 31650 | 31650 | 31650 | 0 |
| 100 | 20240102 | 183000 | 10517181500 | 31650 | 31650 | 31650 | 31650 | 0 |
| 101 | 20240102 | 182900 | 10517181500 | 31650 | 31650 | 31650 | 31650 | 0 |
| 102 | 20240102 | 182800 | 10517181500 | 31650 | 31650 | 31650 | 31650 | 0 |
| 103 | 20240102 | 182700 | 10517181500 | 31650 | 31650 | 31650 | 31650 | 0 |
| 104 | 20240102 | 182600 | 10517181500 | 31650 | 31650 | 31650 | 31650 | 0 |
| 105 | 20240102 | 182500 | 10517181500 | 31650 | 31650 | 31650 | 31650 | 0 |
| 106 | 20240102 | 182400 | 10517181500 | 31650 | 31650 | 31650 | 31650 | 0 |
| 107 | 20240102 | 182300 | 10517181500 | 31650 | 31650 | 31650 | 31650 | 0 |
| 108 | 20240102 | 182200 | 10517181500 | 31650 | 31650 | 31650 | 31650 | 0 |
| 109 | 20240102 | 182100 | 10517181500 | 31650 | 31650 | 31650 | 31650 | 0 |
| 110 | 20240102 | 182000 | 10517181500 | 31650 | 31650 | 31650 | 31650 | 0 |
| 111 | 20240102 | 181900 | 10517181500 | 31650 | 31650 | 31650 | 31650 | 0 |
| 112 | 20240102 | 181800 | 10517181500 | 31650 | 31650 | 31650 | 31650 | 0 |
| 113 | 20240102 | 181700 | 10517181500 | 31650 | 31650 | 31650 | 31650 | 0 |
| 114 | 20240102 | 181600 | 10517181500 | 31650 | 31650 | 31650 | 31650 | 0 |
| 115 | 20240102 | 181500 | 10517181500 | 31650 | 31650 | 31650 | 31650 | 0 |
| 116 | 20240102 | 181400 | 10517181500 | 31650 | 31650 | 31650 | 31650 | 0 |
| 117 | 20240102 | 181300 | 10517181500 | 31650 | 31650 | 31650 | 31650 | 0 |
| 118 | 20240102 | 181200 | 10517181500 | 31650 | 31650 | 31650 | 31650 | 0 |
| 119 | 20240102 | 181100 | 10517181500 | 31650 | 31650 | 31650 | 31650 | 0 |
| 120 | 20240102 | 181000 | 10517181500 | 31650 | 31650 | 31650 | 31650 | 0 |
| 121 | 20240102 | 180900 | 10517181500 | 31650 | 31650 | 31650 | 31650 | 0 |
| 122 | 20240102 | 180800 | 10517181500 | 31650 | 31650 | 31650 | 31650 | 7069 |
| 123 | 20240102 | 180700 | 10517181500 | 31650 | 31650 | 31650 | 31650 | 0 |
| 124 | 20240102 | 180600 | 10517181500 | 31650 | 31650 | 31650 | 31650 | 0 |
| 125 | 20240102 | 180500 | 10517181500 | 31650 | 31650 | 31650 | 31650 | 0 |
| 126 | 20240102 | 180400 | 10517181500 | 31650 | 31650 | 31650 | 31650 | 0 |
| 127 | 20240102 | 180300 | 10517181500 | 31650 | 31650 | 31650 | 31650 | 0 |
| 128 | 20240102 | 180200 | 10517181500 | 31650 | 31650 | 31650 | 31650 | 0 |
| 129 | 20240102 | 180100 | 10517181500 | 31650 | 31650 | 31650 | 31650 | 0 |
| 130 | 20240102 | 180000 | 10517181500 | 31650 | 31650 | 31650 | 31650 | 0 |
| 131 | 20240102 | 175900 | 10517181500 | 31650 | 31650 | 31650 | 31650 | 0 |
| 132 | 20240102 | 175800 | 10517181500 | 31650 | 31650 | 31650 | 31650 | 0 |
| 133 | 20240102 | 175700 | 10517181500 | 31650 | 31650 | 31650 | 31650 | 0 |
| 134 | 20240102 | 175600 | 10517181500 | 31650 | 31650 | 31650 | 31650 | 0 |
| 135 | 20240102 | 175500 | 10517181500 | 31650 | 31650 | 31650 | 31650 | 0 |
| 136 | 20240102 | 175400 | 10517181500 | 31650 | 31650 | 31650 | 31650 | 0 |
| 137 | 20240102 | 175300 | 10517181500 | 31650 | 31650 | 31650 | 31650 | 0 |
| 138 | 20240102 | 175200 | 10517181500 | 31650 | 31650 | 31650 | 31650 | 0 |
| 139 | 20240102 | 175100 | 10517181500 | 31650 | 31650 | 31650 | 31650 | 0 |
| 140 | 20240102 | 175000 | 10517181500 | 31650 | 31650 | 31650 | 31650 | 0 |
| 141 | 20240102 | 174900 | 10517181500 | 31650 | 31650 | 31650 | 31650 | 0 |
| 142 | 20240102 | 174800 | 10517181500 | 31650 | 31650 | 31650 | 31650 | 0 |
| 143 | 20240102 | 174700 | 10517181500 | 31650 | 31650 | 31650 | 31650 | 0 |
| 144 | 20240102 | 174600 | 10517181500 | 31650 | 31650 | 31650 | 31650 | 0 |
| 145 | 20240102 | 174500 | 10517181500 | 31650 | 31650 | 31650 | 31650 | 0 |
| 146 | 20240102 | 174400 | 10517181500 | 31650 | 31650 | 31650 | 31650 | 0 |
| 147 | 20240102 | 174300 | 10517181500 | 31650 | 31650 | 31650 | 31650 | 0 |
| 148 | 20240102 | 174200 | 10517181500 | 31650 | 31650 | 31650 | 31650 | 0 |
| 149 | 20240102 | 174100 | 10517181500 | 31650 | 31650 | 31650 | 31650 | 0 |
| 150 | 20240102 | 174000 | 10517181500 | 31650 | 31650 | 31650 | 31650 | 0 |
| 151 | 20240102 | 173900 | 10517181500 | 31650 | 31650 | 31650 | 31650 | 0 |
| 152 | 20240102 | 173800 | 10517181500 | 31650 | 31650 | 31650 | 31650 | 7069 |
| 153 | 20240102 | 173700 | 10517181500 | 31650 | 31650 | 31650 | 31650 | 0 |
| 154 | 20240102 | 173600 | 10517181500 | 31650 | 31650 | 31650 | 31650 | 0 |
| 155 | 20240102 | 173500 | 10517181500 | 31650 | 31650 | 31650 | 31650 | 0 |
| 156 | 20240102 | 173400 | 10517181500 | 31650 | 31650 | 31650 | 31650 | 0 |
| 157 | 20240102 | 173300 | 10517181500 | 31650 | 31650 | 31650 | 31650 | 0 |
| 158 | 20240102 | 173200 | 10517181500 | 31650 | 31650 | 31650 | 31650 | 0 |
| 159 | 20240102 | 173100 | 10517181500 | 31650 | 31650 | 31650 | 31650 | 0 |
| 160 | 20240102 | 173000 | 10517181500 | 31650 | 31650 | 31650 | 31650 | 0 |
| 161 | 20240102 | 172900 | 10517181500 | 31650 | 31650 | 31650 | 31650 | 0 |
| 162 | 20240102 | 172800 | 10517181500 | 31650 | 31650 | 31650 | 31650 | 0 |
| 163 | 20240102 | 172700 | 10517181500 | 31650 | 31650 | 31650 | 31650 | 0 |
| 164 | 20240102 | 172600 | 10517181500 | 31650 | 31650 | 31650 | 31650 | 0 |
| 165 | 20240102 | 172500 | 10517181500 | 31650 | 31650 | 31650 | 31650 | 0 |
| 166 | 20240102 | 172400 | 10517181500 | 31650 | 31650 | 31650 | 31650 | 0 |
| 167 | 20240102 | 172300 | 10517181500 | 31650 | 31650 | 31650 | 31650 | 0 |
| 168 | 20240102 | 172200 | 10517181500 | 31650 | 31650 | 31650 | 31650 | 0 |
| 169 | 20240102 | 172100 | 10517181500 | 31650 | 31650 | 31650 | 31650 | 0 |
| 170 | 20240102 | 172000 | 10517181500 | 31650 | 31650 | 31650 | 31650 | 0 |
| 171 | 20240102 | 171900 | 10517181500 | 31650 | 31650 | 31650 | 31650 | 0 |
| 172 | 20240102 | 171800 | 10517181500 | 31650 | 31650 | 31650 | 31650 | 0 |
| 173 | 20240102 | 171700 | 10517181500 | 31650 | 31650 | 31650 | 31650 | 0 |
| 174 | 20240102 | 171600 | 10517181500 | 31650 | 31650 | 31650 | 31650 | 0 |
| 175 | 20240102 | 171500 | 10517181500 | 31650 | 31650 | 31650 | 31650 | 0 |
| 176 | 20240102 | 171400 | 10517181500 | 31650 | 31650 | 31650 | 31650 | 0 |
| 177 | 20240102 | 171300 | 10517181500 | 31650 | 31650 | 31650 | 31650 | 0 |
| 178 | 20240102 | 171200 | 10517181500 | 31650 | 31650 | 31650 | 31650 | 0 |
| 179 | 20240102 | 171100 | 10517181500 | 31650 | 31650 | 31650 | 31650 | 0 |
| 180 | 20240102 | 171000 | 10517181500 | 31650 | 31650 | 31650 | 31650 | 0 |
| 181 | 20240102 | 170900 | 10517181500 | 31650 | 31650 | 31650 | 31650 | 0 |
| 182 | 20240102 | 170800 | 10517181500 | 31650 | 31650 | 31650 | 31650 | 7069 |
| 183 | 20240102 | 170700 | 10517181500 | 31650 | 31650 | 31650 | 31650 | 0 |
| 184 | 20240102 | 170600 | 10517181500 | 31650 | 31650 | 31650 | 31650 | 0 |
| 185 | 20240102 | 170500 | 10517181500 | 31650 | 31650 | 31650 | 31650 | 0 |
| 186 | 20240102 | 170400 | 10517181500 | 31650 | 31650 | 31650 | 31650 | 0 |
| 187 | 20240102 | 170300 | 10517181500 | 31650 | 31650 | 31650 | 31650 | 0 |
| 188 | 20240102 | 170200 | 10517181500 | 31650 | 31650 | 31650 | 31650 | 0 |
| 189 | 20240102 | 170100 | 10517181500 | 31650 | 31650 | 31650 | 31650 | 0 |
| 190 | 20240102 | 170000 | 10517181500 | 31650 | 31650 | 31650 | 31650 | 0 |
| 191 | 20240102 | 165900 | 10517181500 | 31650 | 31650 | 31650 | 31650 | 0 |
| 192 | 20240102 | 165800 | 10517181500 | 31650 | 31650 | 31650 | 31650 | 0 |
| 193 | 20240102 | 165700 | 10517181500 | 31650 | 31650 | 31650 | 31650 | 0 |
| 194 | 20240102 | 165600 | 10517181500 | 31650 | 31650 | 31650 | 31650 | 0 |
| 195 | 20240102 | 165500 | 10517181500 | 31650 | 31650 | 31650 | 31650 | 0 |
| 196 | 20240102 | 165400 | 10517181500 | 31650 | 31650 | 31650 | 31650 | 0 |
| 197 | 20240102 | 165300 | 10517181500 | 31650 | 31650 | 31650 | 31650 | 0 |
| 198 | 20240102 | 165200 | 10517181500 | 31650 | 31650 | 31650 | 31650 | 0 |
| 199 | 20240102 | 165100 | 10517181500 | 31650 | 31650 | 31650 | 31650 | 0 |
| 200 | 20240102 | 165000 | 10517181500 | 31650 | 31650 | 31650 | 31650 | 0 |
| 201 | 20240102 | 164900 | 10517181500 | 31650 | 31650 | 31650 | 31650 | 0 |
| 202 | 20240102 | 164800 | 10517181500 | 31650 | 31650 | 31650 | 31650 | 0 |
| 203 | 20240102 | 164700 | 10517181500 | 31650 | 31650 | 31650 | 31650 | 0 |
| 204 | 20240102 | 164600 | 10517181500 | 31650 | 31650 | 31650 | 31650 | 0 |
| 205 | 20240102 | 164500 | 10517181500 | 31650 | 31650 | 31650 | 31650 | 0 |
| 206 | 20240102 | 164400 | 10517181500 | 31650 | 31650 | 31650 | 31650 | 0 |
| 207 | 20240102 | 164300 | 10517181500 | 31650 | 31650 | 31650 | 31650 | 0 |
| 208 | 20240102 | 164200 | 10517181500 | 31650 | 31650 | 31650 | 31650 | 0 |
| 209 | 20240102 | 164100 | 10517181500 | 31650 | 31650 | 31650 | 31650 | 0 |
| 210 | 20240102 | 164000 | 10517181500 | 31650 | 31650 | 31650 | 31650 | 0 |
| 211 | 20240102 | 163900 | 10517181500 | 31650 | 31650 | 31650 | 31650 | 0 |
| 212 | 20240102 | 163800 | 10517181500 | 31650 | 31650 | 31650 | 31650 | 7069 |
| 213 | 20240102 | 163700 | 10517181500 | 31650 | 31650 | 31650 | 31650 | 0 |
| 214 | 20240102 | 163600 | 10517181500 | 31650 | 31650 | 31650 | 31650 | 0 |
| 215 | 20240102 | 163500 | 10517181500 | 31650 | 31650 | 31650 | 31650 | 0 |
| 216 | 20240102 | 163400 | 10517181500 | 31650 | 31650 | 31650 | 31650 | 0 |
| 217 | 20240102 | 163300 | 10517181500 | 31650 | 31650 | 31650 | 31650 | 0 |
| 218 | 20240102 | 163200 | 10517181500 | 31650 | 31650 | 31650 | 31650 | 0 |
| 219 | 20240102 | 163100 | 10517181500 | 31650 | 31650 | 31650 | 31650 | 0 |
| 220 | 20240102 | 163000 | 10517181500 | 31650 | 31650 | 31650 | 31650 | 0 |
| 221 | 20240102 | 162900 | 10517181500 | 31650 | 31650 | 31650 | 31650 | 0 |
| 222 | 20240102 | 162800 | 10517181500 | 31650 | 31650 | 31650 | 31650 | 0 |
| 223 | 20240102 | 162700 | 10517181500 | 31650 | 31650 | 31650 | 31650 | 0 |
| 224 | 20240102 | 162600 | 10517181500 | 31650 | 31650 | 31650 | 31650 | 0 |
| 225 | 20240102 | 162500 | 10517181500 | 31650 | 31650 | 31650 | 31650 | 0 |
| 226 | 20240102 | 162400 | 10517181500 | 31650 | 31650 | 31650 | 31650 | 0 |
| 227 | 20240102 | 162300 | 10517181500 | 31650 | 31650 | 31650 | 31650 | 0 |
| 228 | 20240102 | 162200 | 10517181500 | 31650 | 31650 | 31650 | 31650 | 0 |
| 229 | 20240102 | 162100 | 10517181500 | 31650 | 31650 | 31650 | 31650 | 0 |
| 230 | 20240102 | 162000 | 10517181500 | 31650 | 31650 | 31650 | 31650 | 0 |
| 231 | 20240102 | 161900 | 10517181500 | 31650 | 31650 | 31650 | 31650 | 0 |
| 232 | 20240102 | 161800 | 10517181500 | 31650 | 31650 | 31650 | 31650 | 0 |
| 233 | 20240102 | 161700 | 10517181500 | 31650 | 31650 | 31650 | 31650 | 0 |
| 234 | 20240102 | 161600 | 10517181500 | 31650 | 31650 | 31650 | 31650 | 0 |
| 235 | 20240102 | 161500 | 10517181500 | 31650 | 31650 | 31650 | 31650 | 0 |
| 236 | 20240102 | 161400 | 10517181500 | 31650 | 31650 | 31650 | 31650 | 0 |
| 237 | 20240102 | 161300 | 10517181500 | 31650 | 31650 | 31650 | 31650 | 0 |
| 238 | 20240102 | 161200 | 10517181500 | 31650 | 31650 | 31650 | 31650 | 0 |
| 239 | 20240102 | 161100 | 10517181500 | 31650 | 31650 | 31650 | 31650 | 0 |
| 240 | 20240102 | 161000 | 10517181500 | 31650 | 31650 | 31650 | 31650 | 0 |
| 241 | 20240102 | 160900 | 10517181500 | 31650 | 31650 | 31650 | 31650 | 0 |
| 242 | 20240102 | 160800 | 10517181500 | 31650 | 31650 | 31650 | 31650 | 7069 |
| 243 | 20240102 | 160700 | 10517181500 | 31650 | 31650 | 31650 | 31650 | 0 |
| 244 | 20240102 | 160600 | 10517181500 | 31650 | 31650 | 31650 | 31650 | 0 |
| 245 | 20240102 | 160500 | 10517181500 | 31650 | 31650 | 31650 | 31650 | 0 |
| 246 | 20240102 | 160400 | 10517181500 | 31650 | 31650 | 31650 | 31650 | 0 |
| 247 | 20240102 | 160300 | 10517181500 | 31650 | 31650 | 31650 | 31650 | 0 |
| 248 | 20240102 | 160200 | 10517181500 | 31650 | 31650 | 31650 | 31650 | 0 |
| 249 | 20240102 | 160100 | 10517181500 | 31650 | 31650 | 31650 | 31650 | 0 |
| 250 | 20240102 | 160000 | 10517181500 | 31650 | 31650 | 31650 | 31650 | 0 |
| 251 | 20240102 | 155900 | 10517181500 | 31650 | 31650 | 31650 | 31650 | 0 |
| 252 | 20240102 | 155800 | 10517181500 | 31650 | 31650 | 31650 | 31650 | 0 |
| 253 | 20240102 | 155700 | 10517181500 | 31650 | 31650 | 31650 | 31650 | 0 |
| 254 | 20240102 | 155600 | 10517181500 | 31650 | 31650 | 31650 | 31650 | 0 |
| 255 | 20240102 | 155500 | 10517181500 | 31650 | 31650 | 31650 | 31650 | 0 |
| 256 | 20240102 | 155400 | 10517181500 | 31650 | 31650 | 31650 | 31650 | 0 |
| 257 | 20240102 | 155300 | 10517181500 | 31650 | 31650 | 31650 | 31650 | 0 |
| 258 | 20240102 | 155200 | 10517181500 | 31650 | 31650 | 31650 | 31650 | 0 |
| 259 | 20240102 | 155100 | 10517181500 | 31650 | 31650 | 31650 | 31650 | 0 |
| 260 | 20240102 | 155000 | 10517181500 | 31650 | 31650 | 31650 | 31650 | 0 |
| 261 | 20240102 | 154900 | 10517181500 | 31650 | 31650 | 31650 | 31650 | 0 |
| 262 | 20240102 | 154800 | 10517181500 | 31650 | 31650 | 31650 | 31650 | 0 |
| 263 | 20240102 | 154700 | 10517181500 | 31650 | 31650 | 31650 | 31650 | 0 |
| 264 | 20240102 | 154600 | 10517181500 | 31650 | 31650 | 31650 | 31650 | 0 |
| 265 | 20240102 | 154500 | 10517181500 | 31650 | 31650 | 31650 | 31650 | 0 |
| 266 | 20240102 | 154400 | 10517181500 | 31650 | 31650 | 31650 | 31650 | 0 |
| 267 | 20240102 | 154300 | 10517181500 | 31650 | 31650 | 31650 | 31650 | 0 |
| 268 | 20240102 | 154200 | 10517181500 | 31650 | 31650 | 31650 | 31650 | 0 |
| 269 | 20240102 | 154100 | 10517181500 | 31650 | 31650 | 31650 | 31650 | 0 |
| 270 | 20240102 | 154000 | 10517181500 | 31650 | 31650 | 31650 | 31650 | 0 |
| 271 | 20240102 | 153900 | 10517181500 | 31650 | 31650 | 31650 | 31650 | 0 |
| 272 | 20240102 | 153800 | 10517181500 | 31650 | 31650 | 31650 | 31650 | 7069 |
| 273 | 20240102 | 153700 | 10517181500 | 31650 | 31650 | 31650 | 31650 | 0 |
| 274 | 20240102 | 153600 | 10517181500 | 31650 | 31650 | 31650 | 31650 | 0 |
| 275 | 20240102 | 153500 | 10517181500 | 31650 | 31650 | 31650 | 31650 | 0 |
| 276 | 20240102 | 153400 | 10517181500 | 31650 | 31650 | 31650 | 31650 | 0 |
| 277 | 20240102 | 153300 | 10517181500 | 31650 | 31650 | 31650 | 31650 | 0 |
| 278 | 20240102 | 153200 | 10517181500 | 31650 | 31650 | 31650 | 31650 | 0 |
| 279 | 20240102 | 153100 | 10517181500 | 31650 | 31650 | 31650 | 31650 | 0 |
| 280 | 20240102 | 153000 | 10517181500 | 31650 | 31650 | 31650 | 31650 | 7069 |
| 281 | 20240102 | 152900 | 10293447650 | 31500 | 31500 | 31500 | 31500 | 0 |
| 282 | 20240102 | 152800 | 10293447650 | 31500 | 31500 | 31500 | 31500 | 0 |
| 283 | 20240102 | 152700 | 10293447650 | 31500 | 31500 | 31500 | 31500 | 0 |
| 284 | 20240102 | 152600 | 10293447650 | 31500 | 31500 | 31500 | 31500 | 0 |
| 285 | 20240102 | 152500 | 10293447650 | 31500 | 31500 | 31500 | 31500 | 0 |
| 286 | 20240102 | 152400 | 10293447650 | 31500 | 31500 | 31500 | 31500 | 0 |
| 287 | 20240102 | 152300 | 10293447650 | 31500 | 31500 | 31500 | 31500 | 0 |
| 288 | 20240102 | 152200 | 10293447650 | 31500 | 31500 | 31500 | 31500 | 0 |
| 289 | 20240102 | 152100 | 10293447650 | 31500 | 31500 | 31500 | 31500 | 0 |
| 290 | 20240102 | 152000 | 10293447650 | 31500 | 31500 | 31500 | 31500 | 0 |
| 291 | 20240102 | 151900 | 10293447650 | 31500 | 31550 | 31550 | 31350 | 917 |
| 292 | 20240102 | 151800 | 10264571500 | 31600 | 31500 | 31600 | 31350 | 2339 |
| 293 | 20240102 | 151700 | 10190833350 | 31500 | 31600 | 31650 | 31500 | 582 |
| 294 | 20240102 | 151600 | 10172450500 | 31400 | 31300 | 31700 | 31300 | 4426 |
| 295 | 20240102 | 151500 | 10032405600 | 31550 | 31300 | 31550 | 31300 | 1484 |
| 296 | 20240102 | 151400 | 9985809950 | 31300 | 31200 | 31500 | 31200 | 1654 |
| 297 | 20240102 | 151300 | 9933897550 | 31200 | 31200 | 31250 | 31200 | 435 |
| 298 | 20240102 | 151200 | 9920323400 | 31200 | 31100 | 31200 | 31100 | 485 |
| 299 | 20240102 | 151100 | 9905234550 | 31100 | 31200 | 31200 | 31100 | 946 |
| 300 | 20240102 | 151000 | 9875779400 | 31150 | 31300 | 31300 | 31150 | 863 |
| 301 | 20240102 | 150900 | 9848813550 | 31300 | 31300 | 31400 | 31200 | 1734 |
| 302 | 20240102 | 150800 | 9794488550 | 31300 | 31100 | 31450 | 31100 | 2771 |
| 303 | 20240102 | 150700 | 9707980950 | 31100 | 31000 | 31100 | 31000 | 208 |
| 304 | 20240102 | 150600 | 9701532750 | 30950 | 30900 | 31000 | 30900 | 499 |
| 305 | 20240102 | 150500 | 9686105450 | 30900 | 31000 | 31000 | 30900 | 4440 |
| 306 | 20240102 | 150400 | 9548843950 | 31050 | 31150 | 31150 | 31050 | 540 |
| 307 | 20240102 | 150300 | 9532053150 | 31150 | 31000 | 31150 | 31000 | 318 |
| 308 | 20240102 | 150200 | 9522181400 | 31000 | 31050 | 31050 | 31000 | 170 |
| 309 | 20240102 | 150100 | 9516909750 | 31000 | 30900 | 31050 | 30900 | 445 |
| 310 | 20240102 | 150000 | 9503136400 | 30900 | 31100 | 31100 | 30900 | 1656 |
| 311 | 20240102 | 145900 | 9451903400 | 31100 | 31050 | 31150 | 31050 | 596 |
| 312 | 20240102 | 145800 | 9433367100 | 31050 | 31000 | 31100 | 31000 | 524 |
| 313 | 20240102 | 145700 | 9417101600 | 31000 | 30950 | 31100 | 30950 | 162 |
| 314 | 20240102 | 145600 | 9412068050 | 31100 | 31100 | 31100 | 30950 | 107 |
| 315 | 20240102 | 145500 | 9408753250 | 30900 | 30950 | 31150 | 30900 | 585 |
| 316 | 20240102 | 145400 | 9390670050 | 30900 | 31000 | 31050 | 30900 | 819 |
| 317 | 20240102 | 145300 | 9365331900 | 31000 | 31150 | 31150 | 30950 | 446 |
| 318 | 20240102 | 145200 | 9351465550 | 31150 | 31150 | 31150 | 31150 | 223 |
| 319 | 20240102 | 145100 | 9344519100 | 31150 | 31100 | 31200 | 31100 | 191 |
| 320 | 20240102 | 145000 | 9338572600 | 31050 | 31100 | 31150 | 31050 | 136 |
| 321 | 20240102 | 144900 | 9334342050 | 31150 | 31100 | 31200 | 31100 | 664 |
| 322 | 20240102 | 144800 | 9313668500 | 31100 | 31250 | 31250 | 31100 | 378 |
| 323 | 20240102 | 144700 | 9301895700 | 31300 | 31150 | 31300 | 31150 | 443 |
| 324 | 20240102 | 144600 | 9288064900 | 31150 | 31100 | 31200 | 31100 | 780 |
| 325 | 20240102 | 144500 | 9263760850 | 31150 | 31000 | 31150 | 31000 | 173 |
| 326 | 20240102 | 144400 | 9258390700 | 31050 | 31100 | 31150 | 31000 | 362 |
| 327 | 20240102 | 144300 | 9247150050 | 31100 | 31000 | 31100 | 31000 | 727 |
| 328 | 20240102 | 144200 | 9224579000 | 31050 | 30850 | 31050 | 30850 | 1955 |
| 329 | 20240102 | 144100 | 9164175400 | 30800 | 31000 | 31000 | 30750 | 2208 |
| 330 | 20240102 | 144000 | 9096105000 | 30900 | 31050 | 31050 | 30900 | 456 |
| 331 | 20240102 | 143900 | 9081986150 | 30950 | 31150 | 31200 | 30850 | 1180 |
| 332 | 20240102 | 143800 | 9045449500 | 31100 | 31150 | 31150 | 31050 | 237 |
| 333 | 20240102 | 143700 | 9038083100 | 31050 | 30950 | 31200 | 30950 | 1419 |
| 334 | 20240102 | 143600 | 8993961100 | 30950 | 31150 | 31150 | 30850 | 5988 |
| 335 | 20240102 | 143500 | 8808427700 | 31150 | 31250 | 31350 | 31050 | 4658 |
| 336 | 20240102 | 143400 | 8663409400 | 31250 | 31400 | 31400 | 31150 | 1017 |
| 337 | 20240102 | 143300 | 8631673600 | 31350 | 31300 | 31450 | 31200 | 748 |
| 338 | 20240102 | 143200 | 8608312850 | 31250 | 31300 | 31450 | 31250 | 436 |
| 339 | 20240102 | 143100 | 8594686250 | 31450 | 31500 | 31500 | 31200 | 1793 |
| 340 | 20240102 | 143000 | 8538587050 | 31400 | 31350 | 31500 | 31350 | 194 |
| 341 | 20240102 | 142900 | 8532500800 | 31350 | 31500 | 31500 | 31350 | 102 |
| 342 | 20240102 | 142800 | 8529297050 | 31500 | 31350 | 31500 | 31300 | 400 |
| 343 | 20240102 | 142700 | 8516757900 | 31500 | 31300 | 31600 | 31300 | 518 |
| 344 | 20240102 | 142600 | 8500462450 | 31300 | 31450 | 31450 | 31300 | 499 |
| 345 | 20240102 | 142500 | 8484809400 | 31600 | 31350 | 31600 | 31350 | 148 |
| 346 | 20240102 | 142400 | 8480149750 | 31450 | 31650 | 31650 | 31350 | 955 |
| 347 | 20240102 | 142300 | 8450105500 | 31700 | 31700 | 31850 | 31650 | 365 |
| 348 | 20240102 | 142200 | 8438525750 | 31700 | 31600 | 31750 | 31550 | 414 |
| 349 | 20240102 | 142100 | 8425419700 | 31550 | 31600 | 31900 | 31550 | 3072 |
| 350 | 20240102 | 142000 | 8327961950 | 31600 | 31400 | 31600 | 31350 | 2308 |
| 351 | 20240102 | 141900 | 8255344000 | 31350 | 31250 | 31400 | 31250 | 315 |
| 352 | 20240102 | 141800 | 8245472700 | 31300 | 31200 | 31300 | 31100 | 815 |
| 353 | 20240102 | 141700 | 8220083850 | 31100 | 31400 | 31400 | 31100 | 2239 |
| 354 | 20240102 | 141600 | 8150326200 | 31150 | 31400 | 31400 | 31150 | 3026 |
| 355 | 20240102 | 141500 | 8055768750 | 31500 | 31500 | 31500 | 31400 | 109 |
| 356 | 20240102 | 141400 | 8052344150 | 31500 | 31350 | 31500 | 31350 | 87 |
| 357 | 20240102 | 141300 | 8049612900 | 31350 | 31400 | 31550 | 31350 | 826 |
| 358 | 20240102 | 141200 | 8023690000 | 31550 | 31400 | 31550 | 31350 | 1855 |
| 359 | 20240102 | 141100 | 7965403150 | 31400 | 31300 | 31400 | 31300 | 131 |
| 360 | 20240102 | 141000 | 7961293700 | 31450 | 31350 | 31550 | 31300 | 4338 |
| 361 | 20240102 | 140900 | 7825054050 | 31350 | 31700 | 31700 | 31350 | 3607 |
| 362 | 20240102 | 140800 | 7711373650 | 31700 | 31600 | 31700 | 31550 | 370 |
| 363 | 20240102 | 140700 | 7699682850 | 31600 | 31650 | 31650 | 31600 | 468 |
| 364 | 20240102 | 140600 | 7684890850 | 31650 | 31650 | 31650 | 31650 | 470 |
| 365 | 20240102 | 140500 | 7670015350 | 31650 | 31750 | 31750 | 31650 | 223 |
| 366 | 20240102 | 140400 | 7662945850 | 31750 | 31750 | 31750 | 31750 | 65 |
| 367 | 20240102 | 140300 | 7660882100 | 31700 | 31750 | 31750 | 31700 | 265 |
| 368 | 20240102 | 140200 | 7652476100 | 31750 | 31800 | 31800 | 31700 | 268 |
| 369 | 20240102 | 140100 | 7643964900 | 31750 | 31750 | 31900 | 31750 | 343 |
| 370 | 20240102 | 140000 | 7633058900 | 31750 | 31700 | 31750 | 31700 | 77 |
| 371 | 20240102 | 135900 | 7630617950 | 31800 | 31650 | 31800 | 31650 | 386 |
| 372 | 20240102 | 135800 | 7618363050 | 31600 | 31750 | 31750 | 31600 | 669 |
| 373 | 20240102 | 135700 | 7597201700 | 31750 | 31650 | 31750 | 31600 | 325 |
| 374 | 20240102 | 135600 | 7586895550 | 31600 | 31700 | 31700 | 31550 | 3938 |
| 375 | 20240102 | 135500 | 7462437100 | 31800 | 31900 | 31900 | 31700 | 2084 |
| 376 | 20240102 | 135400 | 7396185950 | 31900 | 31900 | 31900 | 31900 | 3 |
| 377 | 20240102 | 135300 | 7396090250 | 31950 | 31950 | 31950 | 31900 | 409 |
| 378 | 20240102 | 135200 | 7383036550 | 31950 | 32000 | 32000 | 31950 | 298 |
| 379 | 20240102 | 135100 | 7373515050 | 32050 | 31950 | 32050 | 31950 | 158 |
| 380 | 20240102 | 135000 | 7368460850 | 31950 | 31950 | 32000 | 31900 | 155 |
| 381 | 20240102 | 134900 | 7363503250 | 31900 | 31950 | 31950 | 31900 | 92 |
| 382 | 20240102 | 134800 | 7360564100 | 31950 | 31900 | 31950 | 31850 | 270 |
| 383 | 20240102 | 134700 | 7351955450 | 31850 | 32000 | 32200 | 31850 | 2505 |
| 384 | 20240102 | 134600 | 7271913250 | 32000 | 31950 | 32000 | 31950 | 104 |
| 385 | 20240102 | 134500 | 7268587750 | 31900 | 32100 | 32100 | 31900 | 2262 |
| 386 | 20240102 | 134400 | 7196379500 | 32200 | 32050 | 32200 | 32050 | 109 |
| 387 | 20240102 | 134300 | 7192884900 | 32050 | 32100 | 32200 | 32050 | 93 |
| 388 | 20240102 | 134200 | 7189903800 | 32000 | 32100 | 32100 | 32000 | 1030 |
| 389 | 20240102 | 134100 | 7156909850 | 32250 | 32200 | 32250 | 32100 | 96 |
| 390 | 20240102 | 134000 | 7153816800 | 32200 | 32200 | 32200 | 32200 | 44 |
| 391 | 20240102 | 133900 | 7152400000 | 32100 | 32100 | 32150 | 32000 | 1336 |
| 392 | 20240102 | 133800 | 7109599100 | 32100 | 32350 | 32350 | 32100 | 491 |
| 393 | 20240102 | 133700 | 7093792400 | 32350 | 32400 | 32400 | 32350 | 131 |
| 394 | 20240102 | 133600 | 7089550000 | 32400 | 32550 | 32550 | 32400 | 588 |
| 395 | 20240102 | 133500 | 7070439200 | 32550 | 32500 | 32550 | 32500 | 438 |
| 396 | 20240102 | 133400 | 7056186650 | 32500 | 32350 | 32650 | 32350 | 2907 |
| 397 | 20240102 | 133300 | 6961687350 | 32400 | 32200 | 32500 | 32200 | 910 |
| 398 | 20240102 | 133200 | 6932191800 | 32300 | 32150 | 32350 | 32050 | 738 |
| 399 | 20240102 | 133100 | 6908488750 | 32150 | 32350 | 32350 | 32150 | 127 |
| 400 | 20240102 | 133000 | 6904395950 | 32350 | 32300 | 32400 | 32300 | 676 |
| 401 | 20240102 | 132900 | 6882548450 | 32350 | 32250 | 32400 | 32200 | 269 |
| 402 | 20240102 | 132800 | 6873863350 | 32250 | 32200 | 32250 | 32100 | 141 |
| 403 | 20240102 | 132700 | 6869332650 | 32050 | 32200 | 32200 | 32000 | 811 |
| 404 | 20240102 | 132600 | 6843330400 | 32250 | 32400 | 32400 | 32250 | 195 |
| 405 | 20240102 | 132500 | 6837029950 | 32400 | 32300 | 32450 | 32300 | 653 |
| 406 | 20240102 | 132400 | 6815881100 | 32250 | 32150 | 32250 | 32100 | 628 |
| 407 | 20240102 | 132300 | 6795684050 | 32100 | 32100 | 32700 | 32050 | 3128 |
| 408 | 20240102 | 132200 | 6694560600 | 32050 | 31950 | 32050 | 31900 | 1328 |
| 409 | 20240102 | 132100 | 6652116700 | 31950 | 31850 | 31950 | 31800 | 227 |
| 410 | 20240102 | 132000 | 6644882200 | 31900 | 31850 | 31950 | 31850 | 514 |
| 411 | 20240102 | 131900 | 6628503750 | 31850 | 31800 | 31850 | 31800 | 151 |
| 412 | 20240102 | 131800 | 6623699400 | 31800 | 31800 | 31800 | 31800 | 136 |
| 413 | 20240102 | 131700 | 6619374600 | 31800 | 31800 | 31850 | 31750 | 265 |
| 414 | 20240102 | 131600 | 6610948050 | 31800 | 31800 | 31800 | 31800 | 293 |
| 415 | 20240102 | 131500 | 6601630650 | 31850 | 31850 | 31850 | 31850 | 37 |
| 416 | 20240102 | 131400 | 6600452200 | 31850 | 31750 | 31850 | 31750 | 307 |
| 417 | 20240102 | 131300 | 6590691000 | 31700 | 31750 | 31900 | 31650 | 1071 |
| 418 | 20240102 | 131200 | 6556738850 | 31700 | 31850 | 31850 | 31700 | 1625 |
| 419 | 20240102 | 131100 | 6505146300 | 31850 | 31950 | 31950 | 31800 | 208 |
| 420 | 20240102 | 131000 | 6498524450 | 31800 | 31900 | 31900 | 31750 | 1413 |
| 421 | 20240102 | 130900 | 6453580150 | 31900 | 31900 | 32000 | 31900 | 7 |
| 422 | 20240102 | 130800 | 6453356550 | 31850 | 31950 | 32100 | 31850 | 250 |
| 423 | 20240102 | 130700 | 6445382850 | 31800 | 32000 | 32000 | 31750 | 1571 |
| 424 | 20240102 | 130600 | 6395369200 | 32000 | 32050 | 32100 | 32000 | 506 |
| 425 | 20240102 | 130500 | 6379172050 | 32050 | 32000 | 32100 | 32000 | 140 |
| 426 | 20240102 | 130400 | 6374687700 | 32000 | 32150 | 32200 | 32000 | 464 |
| 427 | 20240102 | 130300 | 6359764750 | 32150 | 32000 | 32150 | 32000 | 73 |
| 428 | 20240102 | 130200 | 6357423600 | 31950 | 32000 | 32150 | 31950 | 493 |
| 429 | 20240102 | 130100 | 6341650000 | 32150 | 31900 | 32150 | 31900 | 1651 |
| 430 | 20240102 | 130000 | 6288782350 | 31950 | 31950 | 31950 | 31850 | 985 |
| 431 | 20240102 | 125900 | 6257373750 | 31900 | 31950 | 32000 | 31850 | 597 |
| 432 | 20240102 | 125800 | 6238316200 | 31950 | 31800 | 32000 | 31800 | 1441 |
| 433 | 20240102 | 125700 | 6192384500 | 31800 | 31850 | 31900 | 31750 | 2224 |
| 434 | 20240102 | 125600 | 6121590100 | 31850 | 32050 | 32050 | 31850 | 2080 |
| 435 | 20240102 | 125500 | 6055072850 | 32050 | 32150 | 32200 | 32050 | 315 |
| 436 | 20240102 | 125400 | 6044940950 | 32200 | 32000 | 32200 | 31900 | 982 |
| 437 | 20240102 | 125300 | 6013531200 | 32000 | 32300 | 32300 | 31850 | 4417 |
| 438 | 20240102 | 125200 | 5871663350 | 32300 | 32300 | 32400 | 32250 | 301 |
| 439 | 20240102 | 125100 | 5861950900 | 32300 | 32300 | 32350 | 32300 | 409 |
| 440 | 20240102 | 125000 | 5848738900 | 32300 | 32350 | 32350 | 32300 | 558 |
| 441 | 20240102 | 124900 | 5830709200 | 32350 | 32400 | 32400 | 32350 | 126 |
| 442 | 20240102 | 124800 | 5826628850 | 32400 | 32400 | 32450 | 32400 | 89 |
| 443 | 20240102 | 124700 | 5823744000 | 32450 | 32400 | 32450 | 32350 | 127 |
| 444 | 20240102 | 124600 | 5819629650 | 32400 | 32450 | 32450 | 32400 | 152 |
| 445 | 20240102 | 124500 | 5814704800 | 32500 | 32500 | 32550 | 32500 | 21 |
| 446 | 20240102 | 124400 | 5814022250 | 32500 | 32350 | 32500 | 32350 | 286 |
| 447 | 20240102 | 124300 | 5804761600 | 32400 | 32400 | 32400 | 32400 | 21 |
| 448 | 20240102 | 124200 | 5804081200 | 32350 | 32400 | 32400 | 32350 | 41 |
| 449 | 20240102 | 124100 | 5802753250 | 32350 | 32400 | 32400 | 32350 | 189 |
| 450 | 20240102 | 124000 | 5796638900 | 32450 | 32400 | 32450 | 32350 | 304 |
| 451 | 20240102 | 123900 | 5786803500 | 32400 | 32450 | 32450 | 32350 | 283 |
| 452 | 20240102 | 123800 | 5777636550 | 32400 | 32400 | 32400 | 32400 | 111 |
| 453 | 20240102 | 123700 | 5774040150 | 32400 | 32400 | 32400 | 32350 | 35 |
| 454 | 20240102 | 123600 | 5772907100 | 32350 | 32400 | 32500 | 32350 | 62 |
| 455 | 20240102 | 123500 | 5770898650 | 32400 | 32400 | 32400 | 32350 | 13 |
| 456 | 20240102 | 123400 | 5770477750 | 32450 | 32450 | 32450 | 32400 | 910 |
| 457 | 20240102 | 123300 | 5740968500 | 32450 | 32450 | 32450 | 32450 | 106 |
| 458 | 20240102 | 123200 | 5737528800 | 32450 | 32450 | 32450 | 32450 | 7 |
| 459 | 20240102 | 123100 | 5737301650 | 32450 | 32350 | 32450 | 32350 | 135 |
| 460 | 20240102 | 123000 | 5732922800 | 32400 | 32350 | 32400 | 32350 | 207 |
| 461 | 20240102 | 122900 | 5726216300 | 32350 | 32450 | 32450 | 32350 | 116 |
| 462 | 20240102 | 122800 | 5722462000 | 32450 | 32400 | 32450 | 32400 | 60 |
| 463 | 20240102 | 122700 | 5720517950 | 32450 | 32300 | 32450 | 32300 | 147 |
| 464 | 20240102 | 122600 | 5715752600 | 32250 | 32400 | 32400 | 32250 | 877 |
| 465 | 20240102 | 122500 | 5687430100 | 32550 | 32350 | 32550 | 32300 | 121 |
| 466 | 20240102 | 122400 | 5683511650 | 32300 | 32350 | 32400 | 32300 | 745 |
| 467 | 20240102 | 122300 | 5659441050 | 32350 | 32400 | 32400 | 32350 | 658 |
| 468 | 20240102 | 122200 | 5638132500 | 32400 | 32400 | 32400 | 32400 | 0 |
| 469 | 20240102 | 122100 | 5638132500 | 32400 | 32450 | 32450 | 32400 | 389 |
| 470 | 20240102 | 122000 | 5625518950 | 32450 | 32550 | 32550 | 32450 | 257 |
| 471 | 20240102 | 121900 | 5617177300 | 32550 | 32550 | 32550 | 32550 | 153 |
| 472 | 20240102 | 121800 | 5612197150 | 32550 | 32550 | 32550 | 32550 | 0 |
| 473 | 20240102 | 121700 | 5612197150 | 32550 | 32650 | 32650 | 32550 | 401 |
| 474 | 20240102 | 121600 | 5599140750 | 32600 | 32600 | 32700 | 32600 | 366 |
| 475 | 20240102 | 121500 | 5587196950 | 32550 | 32550 | 32550 | 32500 | 308 |
| 476 | 20240102 | 121400 | 5577176050 | 32550 | 32550 | 32550 | 32500 | 19 |
| 477 | 20240102 | 121300 | 5576557650 | 32500 | 32500 | 32500 | 32500 | 67 |
| 478 | 20240102 | 121200 | 5574380150 | 32500 | 32500 | 32500 | 32450 | 164 |
| 479 | 20240102 | 121100 | 5569052350 | 32500 | 32500 | 32500 | 32500 | 40 |
| 480 | 20240102 | 121000 | 5567752350 | 32500 | 32500 | 32500 | 32500 | 202 |
| 481 | 20240102 | 120900 | 5561187350 | 32500 | 32500 | 32500 | 32500 | 77 |
| 482 | 20240102 | 120800 | 5558684850 | 32550 | 32550 | 32550 | 32550 | 560 |
| 483 | 20240102 | 120700 | 5540456850 | 32550 | 32550 | 32600 | 32550 | 1167 |
| 484 | 20240102 | 120600 | 5502470900 | 32600 | 32550 | 32600 | 32550 | 88 |
| 485 | 20240102 | 120500 | 5499602200 | 32600 | 32500 | 32600 | 32500 | 21 |
| 486 | 20240102 | 120400 | 5498919100 | 32500 | 32450 | 32500 | 32400 | 146 |
| 487 | 20240102 | 120300 | 5494183500 | 32450 | 32450 | 32450 | 32350 | 4 |
| 488 | 20240102 | 120200 | 5494053800 | 32500 | 32350 | 32500 | 32350 | 273 |
| 489 | 20240102 | 120100 | 5485220300 | 32500 | 32400 | 32500 | 32350 | 220 |
| 490 | 20240102 | 120000 | 5478085750 | 32500 | 32450 | 32500 | 32350 | 195 |
| 491 | 20240102 | 115900 | 5471766800 | 32450 | 32550 | 32600 | 32450 | 568 |
| 492 | 20240102 | 115800 | 5453309000 | 32550 | 32550 | 32650 | 32500 | 90 |
| 493 | 20240102 | 115700 | 5450380650 | 32600 | 32600 | 32650 | 32500 | 69 |
| 494 | 20240102 | 115600 | 5448131650 | 32700 | 32400 | 32800 | 32350 | 1748 |
| 495 | 20240102 | 115500 | 5390984900 | 32350 | 32450 | 32450 | 32350 | 1017 |
| 496 | 20240102 | 115400 | 5358021150 | 32450 | 32500 | 32550 | 32450 | 889 |
| 497 | 20240102 | 115300 | 5329170100 | 32450 | 32500 | 32500 | 32450 | 64 |
| 498 | 20240102 | 115200 | 5327093200 | 32450 | 32700 | 32700 | 32450 | 228 |
| 499 | 20240102 | 115100 | 5319673250 | 32700 | 32800 | 32800 | 32700 | 238 |
| 500 | 20240102 | 115000 | 5311875650 | 32800 | 32650 | 32800 | 32600 | 1624 |
| 501 | 20240102 | 114900 | 5258760500 | 32650 | 32450 | 32650 | 32450 | 994 |
| 502 | 20240102 | 114800 | 5226404950 | 32450 | 32350 | 32450 | 32350 | 233 |
| 503 | 20240102 | 114700 | 5218852950 | 32400 | 32350 | 32400 | 32350 | 439 |
| 504 | 20240102 | 114600 | 5204651250 | 32350 | 32400 | 32400 | 32350 | 126 |
| 505 | 20240102 | 114500 | 5200570500 | 32400 | 32400 | 32400 | 32350 | 192 |
| 506 | 20240102 | 114400 | 5194354950 | 32450 | 32450 | 32450 | 32450 | 5 |
| 507 | 20240102 | 114300 | 5194192700 | 32450 | 32300 | 32450 | 32300 | 370 |
| 508 | 20240102 | 114200 | 5182201750 | 32300 | 32400 | 32400 | 32250 | 1317 |
| 509 | 20240102 | 114100 | 5139624750 | 32350 | 32500 | 32500 | 32350 | 1492 |
| 510 | 20240102 | 114000 | 5091289150 | 32500 | 32500 | 32500 | 32500 | 447 |
| 511 | 20240102 | 113900 | 5076761650 | 32500 | 32500 | 32500 | 32500 | 1 |
| 512 | 20240102 | 113800 | 5076729150 | 32550 | 32600 | 32650 | 32550 | 510 |
| 513 | 20240102 | 113700 | 5060123450 | 32600 | 32550 | 32600 | 32550 | 355 |
| 514 | 20240102 | 113600 | 5048563150 | 32600 | 32550 | 32600 | 32500 | 166 |
| 515 | 20240102 | 113500 | 5043165300 | 32600 | 32700 | 32700 | 32600 | 419 |
| 516 | 20240102 | 113400 | 5029476800 | 32750 | 32550 | 32750 | 32500 | 866 |
| 517 | 20240102 | 113300 | 5001230100 | 32550 | 32550 | 32550 | 32550 | 35 |
| 518 | 20240102 | 113200 | 5000090850 | 32550 | 32450 | 32550 | 32450 | 97 |
| 519 | 20240102 | 113100 | 4996940800 | 32450 | 32500 | 32500 | 32450 | 95 |
| 520 | 20240102 | 113000 | 4993853350 | 32500 | 32550 | 32550 | 32500 | 97 |
| 521 | 20240102 | 112900 | 4990700800 | 32550 | 32500 | 32550 | 32500 | 29 |
| 522 | 20240102 | 112800 | 4989757650 | 32550 | 32600 | 32650 | 32550 | 305 |
| 523 | 20240102 | 112700 | 4979812950 | 32600 | 32600 | 32650 | 32550 | 216 |
| 524 | 20240102 | 112600 | 4972766250 | 32550 | 32500 | 32550 | 32500 | 388 |
| 525 | 20240102 | 112500 | 4960147300 | 32500 | 32500 | 32500 | 32500 | 60 |
| 526 | 20240102 | 112400 | 4958197300 | 32500 | 32550 | 32550 | 32450 | 313 |
| 527 | 20240102 | 112300 | 4948031800 | 32550 | 32450 | 32550 | 32400 | 291 |
| 528 | 20240102 | 112200 | 4938589600 | 32550 | 32500 | 32550 | 32400 | 530 |
| 529 | 20240102 | 112100 | 4921412850 | 32500 | 32450 | 32500 | 32450 | 87 |
| 530 | 20240102 | 112000 | 4918589150 | 32450 | 32550 | 32550 | 32450 | 97 |
| 531 | 20240102 | 111900 | 4915436950 | 32600 | 32600 | 32600 | 32500 | 282 |
| 532 | 20240102 | 111800 | 4906256650 | 32600 | 32400 | 32600 | 32400 | 476 |
| 533 | 20240102 | 111700 | 4890765100 | 32400 | 32350 | 32500 | 32350 | 262 |
| 534 | 20240102 | 111600 | 4882267650 | 32350 | 32400 | 32550 | 32300 | 1352 |
| 535 | 20240102 | 111500 | 4838536500 | 32400 | 32500 | 32500 | 32400 | 904 |
| 536 | 20240102 | 111400 | 4809205450 | 32500 | 32500 | 32550 | 32500 | 251 |
| 537 | 20240102 | 111300 | 4801042900 | 32550 | 32500 | 32550 | 32500 | 66 |
| 538 | 20240102 | 111200 | 4798895650 | 32500 | 32500 | 32550 | 32500 | 229 |
| 539 | 20240102 | 111100 | 4791450200 | 32500 | 32550 | 32600 | 32500 | 290 |
| 540 | 20240102 | 111000 | 4782010200 | 32550 | 32600 | 32600 | 32500 | 284 |
| 541 | 20240102 | 110900 | 4772767400 | 32550 | 32550 | 32600 | 32550 | 179 |
| 542 | 20240102 | 110800 | 4766938100 | 32500 | 32750 | 32750 | 32450 | 541 |
| 543 | 20240102 | 110700 | 4749292300 | 32800 | 32600 | 32800 | 32550 | 256 |
| 544 | 20240102 | 110600 | 4740931950 | 32600 | 32500 | 32800 | 32500 | 190 |
| 545 | 20240102 | 110500 | 4734717050 | 32500 | 32450 | 32550 | 32400 | 694 |
| 546 | 20240102 | 110400 | 4712175700 | 32450 | 32400 | 32550 | 32400 | 764 |
| 547 | 20240102 | 110300 | 4687355900 | 32400 | 32550 | 32550 | 32400 | 1273 |
| 548 | 20240102 | 110200 | 4646036450 | 32550 | 32600 | 32600 | 32500 | 889 |
| 549 | 20240102 | 110100 | 4617102250 | 32600 | 32600 | 32800 | 32600 | 353 |
| 550 | 20240102 | 110000 | 4605587500 | 32600 | 32700 | 32800 | 32550 | 1196 |
| 551 | 20240102 | 105900 | 4566589200 | 32600 | 32900 | 32900 | 32600 | 2411 |
| 552 | 20240102 | 105800 | 4487735700 | 32900 | 32950 | 33050 | 32900 | 237 |
| 553 | 20240102 | 105700 | 4479926750 | 33000 | 32950 | 33050 | 32950 | 166 |
| 554 | 20240102 | 105600 | 4474451450 | 32950 | 33000 | 33100 | 32950 | 114 |
| 555 | 20240102 | 105500 | 4470692900 | 33000 | 33000 | 33100 | 33000 | 788 |
| 556 | 20240102 | 105400 | 4444644600 | 33000 | 33100 | 33100 | 33000 | 230 |
| 557 | 20240102 | 105300 | 4437051700 | 33050 | 33050 | 33150 | 33000 | 444 |
| 558 | 20240102 | 105200 | 4422374600 | 33050 | 33050 | 33200 | 33050 | 440 |
| 559 | 20240102 | 105100 | 4407808150 | 33000 | 32850 | 33000 | 32800 | 491 |
| 560 | 20240102 | 105000 | 4391637000 | 32800 | 32850 | 32850 | 32800 | 405 |
| 561 | 20240102 | 104900 | 4378340800 | 32850 | 32850 | 32900 | 32850 | 145 |
| 562 | 20240102 | 104800 | 4373574500 | 32850 | 32750 | 32950 | 32750 | 622 |
| 563 | 20240102 | 104700 | 4353137950 | 32750 | 32750 | 32750 | 32700 | 467 |
| 564 | 20240102 | 104600 | 4337849950 | 32800 | 32800 | 32800 | 32700 | 1250 |
| 565 | 20240102 | 104500 | 4296914400 | 32800 | 32800 | 32800 | 32800 | 105 |
| 566 | 20240102 | 104400 | 4293470400 | 32800 | 32750 | 32900 | 32700 | 950 |
| 567 | 20240102 | 104300 | 4262310100 | 32700 | 32800 | 32800 | 32700 | 1640 |
| 568 | 20240102 | 104200 | 4208596750 | 32800 | 32850 | 32900 | 32800 | 524 |
| 569 | 20240102 | 104100 | 4191401800 | 32900 | 32900 | 32950 | 32850 | 108 |
| 570 | 20240102 | 104000 | 4187850800 | 32800 | 32900 | 32950 | 32800 | 700 |
| 571 | 20240102 | 103900 | 4164835400 | 32950 | 32900 | 32950 | 32850 | 653 |
| 572 | 20240102 | 103800 | 4143345150 | 32900 | 32900 | 32950 | 32800 | 1477 |
| 573 | 20240102 | 103700 | 4094820800 | 32900 | 33000 | 33000 | 32900 | 659 |
| 574 | 20240102 | 103600 | 4073108800 | 33000 | 33050 | 33100 | 33000 | 385 |
| 575 | 20240102 | 103500 | 4060396350 | 33100 | 33200 | 33250 | 33100 | 801 |
| 576 | 20240102 | 103400 | 4033858850 | 33250 | 33250 | 33250 | 33200 | 151 |
| 577 | 20240102 | 103300 | 4028841250 | 33250 | 33450 | 33450 | 33200 | 591 |
| 578 | 20240102 | 103200 | 4009143800 | 33400 | 33050 | 33450 | 33050 | 1177 |
| 579 | 20240102 | 103100 | 3969921250 | 33050 | 33000 | 33100 | 33000 | 352 |
| 580 | 20240102 | 103000 | 3958288100 | 33050 | 33000 | 33050 | 32950 | 603 |
| 581 | 20240102 | 102900 | 3938401900 | 33050 | 33250 | 33300 | 33050 | 812 |
| 582 | 20240102 | 102800 | 3911492850 | 33300 | 33450 | 33500 | 33100 | 3226 |
| 583 | 20240102 | 102700 | 3803910900 | 33400 | 33200 | 33500 | 33200 | 1676 |
| 584 | 20240102 | 102600 | 3747985300 | 33200 | 33200 | 33450 | 33200 | 1207 |
| 585 | 20240102 | 102500 | 3707838750 | 33300 | 32900 | 33300 | 32900 | 534 |
| 586 | 20240102 | 102400 | 3690131150 | 32900 | 33150 | 33250 | 32900 | 3218 |
| 587 | 20240102 | 102300 | 3583790650 | 33150 | 32850 | 33700 | 32850 | 4194 |
| 588 | 20240102 | 102200 | 3444128800 | 32850 | 32900 | 32900 | 32800 | 910 |
| 589 | 20240102 | 102100 | 3414237500 | 32900 | 32950 | 33000 | 32800 | 1095 |
| 590 | 20240102 | 102000 | 3378240300 | 32950 | 33050 | 33050 | 32800 | 819 |
| 591 | 20240102 | 101900 | 3351303800 | 33050 | 33300 | 33400 | 32650 | 5167 |
| 592 | 20240102 | 101800 | 3180591700 | 33350 | 33600 | 33600 | 33200 | 7311 |
| 593 | 20240102 | 101700 | 2936398300 | 33650 | 32600 | 33800 | 32600 | 16609 |
| 594 | 20240102 | 101600 | 2381154150 | 32600 | 32600 | 32600 | 32550 | 958 |
| 595 | 20240102 | 101500 | 2349943950 | 32600 | 32600 | 32800 | 32450 | 1609 |
| 596 | 20240102 | 101400 | 2297521750 | 32600 | 32800 | 33000 | 32550 | 3610 |
| 597 | 20240102 | 101300 | 2179224650 | 32800 | 32350 | 33000 | 32350 | 2511 |
| 598 | 20240102 | 101200 | 2097024100 | 32400 | 32250 | 32400 | 32200 | 2098 |
| 599 | 20240102 | 101100 | 2029278950 | 32250 | 32350 | 32400 | 32250 | 715 |
| 600 | 20240102 | 101000 | 2006148950 | 32300 | 32150 | 32300 | 32100 | 3891 |
| 601 | 20240102 | 100900 | 1880906000 | 32100 | 32350 | 32350 | 32100 | 3614 |
| 602 | 20240102 | 100800 | 1764365400 | 32350 | 32300 | 32450 | 32250 | 844 |
| 603 | 20240102 | 100700 | 1737047750 | 32250 | 32500 | 32600 | 32250 | 2119 |
| 604 | 20240102 | 100600 | 1668395950 | 32500 | 32200 | 32550 | 32150 | 2181 |
| 605 | 20240102 | 100500 | 1597919500 | 32150 | 32450 | 32450 | 32150 | 2856 |
| 606 | 20240102 | 100400 | 1505739450 | 32450 | 32550 | 32600 | 32350 | 2646 |
| 607 | 20240102 | 100300 | 1419834150 | 32600 | 32750 | 32750 | 32550 | 2728 |
| 608 | 20240102 | 100200 | 1330734300 | 32600 | 33100 | 33150 | 32550 | 4095 |
| 609 | 20240102 | 100100 | 1196455500 | 33050 | 32750 | 33400 | 32750 | 12213 |
| 610 | 20240102 | 100000 | 792003700 | 32750 | 32750 | 33000 | 32550 | 23202 |