34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240115 | 192600 | 13837099100 | 23050 | 23050 | 23050 | 23050 | 26565 |
| 3 | 20240115 | 192500 | 13837099100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 4 | 20240115 | 192400 | 13837099100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 5 | 20240115 | 192300 | 13837099100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 6 | 20240115 | 192200 | 13837099100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 7 | 20240115 | 192100 | 13837099100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 8 | 20240115 | 192000 | 13837099100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 9 | 20240115 | 191900 | 13837099100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 10 | 20240115 | 191800 | 13837099100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 11 | 20240115 | 191700 | 13837099100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 12 | 20240115 | 191600 | 13837099100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 13 | 20240115 | 191500 | 13837099100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 14 | 20240115 | 191400 | 13837099100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 15 | 20240115 | 191300 | 13837099100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 16 | 20240115 | 191200 | 13837099100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 17 | 20240115 | 191100 | 13837099100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 18 | 20240115 | 191000 | 13837099100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 19 | 20240115 | 190900 | 13837099100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 20 | 20240115 | 190800 | 13837099100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 21 | 20240115 | 190700 | 13837099100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 22 | 20240115 | 190600 | 13837099100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 23 | 20240115 | 190500 | 13837099100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 24 | 20240115 | 190400 | 13837099100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 25 | 20240115 | 190300 | 13837099100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 26 | 20240115 | 190200 | 13837099100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 27 | 20240115 | 190100 | 13837099100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 28 | 20240115 | 190000 | 13837099100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 29 | 20240115 | 185900 | 13837099100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 30 | 20240115 | 185800 | 13837099100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 31 | 20240115 | 185700 | 13837099100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 32 | 20240115 | 185600 | 13837099100 | 23050 | 23050 | 23050 | 23050 | 26565 |
| 33 | 20240115 | 185500 | 13837099100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 34 | 20240115 | 185400 | 13837099100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 35 | 20240115 | 185300 | 13837099100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 36 | 20240115 | 185200 | 13837099100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 37 | 20240115 | 185100 | 13837099100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 38 | 20240115 | 185000 | 13837099100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 39 | 20240115 | 184900 | 13837099100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 40 | 20240115 | 184800 | 13837099100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 41 | 20240115 | 184700 | 13837099100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 42 | 20240115 | 184600 | 13837099100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 43 | 20240115 | 184500 | 13837099100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 44 | 20240115 | 184400 | 13837099100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 45 | 20240115 | 184300 | 13837099100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 46 | 20240115 | 184200 | 13837099100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 47 | 20240115 | 184100 | 13837099100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 48 | 20240115 | 184000 | 13837099100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 49 | 20240115 | 183900 | 13837099100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 50 | 20240115 | 183800 | 13837099100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 51 | 20240115 | 183700 | 13837099100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 52 | 20240115 | 183600 | 13837099100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 53 | 20240115 | 183500 | 13837099100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 54 | 20240115 | 183400 | 13837099100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 55 | 20240115 | 183300 | 13837099100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 56 | 20240115 | 183200 | 13837099100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 57 | 20240115 | 183100 | 13837099100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 58 | 20240115 | 183000 | 13837099100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 59 | 20240115 | 182900 | 13837099100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 60 | 20240115 | 182800 | 13837099100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 61 | 20240115 | 182700 | 13837099100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 62 | 20240115 | 182600 | 13837099100 | 23050 | 23050 | 23050 | 23050 | 26565 |
| 63 | 20240115 | 182500 | 13837099100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 64 | 20240115 | 182400 | 13837099100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 65 | 20240115 | 182300 | 13837099100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 66 | 20240115 | 182200 | 13837099100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 67 | 20240115 | 182100 | 13837099100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 68 | 20240115 | 182000 | 13837099100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 69 | 20240115 | 181900 | 13837099100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 70 | 20240115 | 181800 | 13837099100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 71 | 20240115 | 181700 | 13837099100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 72 | 20240115 | 181600 | 13837099100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 73 | 20240115 | 181500 | 13837099100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 74 | 20240115 | 181400 | 13837099100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 75 | 20240115 | 181300 | 13837099100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 76 | 20240115 | 181200 | 13837099100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 77 | 20240115 | 181100 | 13837099100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 78 | 20240115 | 181000 | 13837099100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 79 | 20240115 | 180900 | 13837099100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 80 | 20240115 | 180800 | 13837099100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 81 | 20240115 | 180700 | 13837099100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 82 | 20240115 | 180600 | 13837099100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 83 | 20240115 | 180500 | 13837099100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 84 | 20240115 | 180400 | 13837099100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 85 | 20240115 | 180300 | 13837099100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 86 | 20240115 | 180200 | 13837099100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 87 | 20240115 | 180100 | 13837099100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 88 | 20240115 | 180000 | 13837099100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 89 | 20240115 | 175900 | 13837099100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 90 | 20240115 | 175800 | 13837099100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 91 | 20240115 | 175700 | 13837099100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 92 | 20240115 | 175600 | 13837099100 | 23050 | 23050 | 23050 | 23050 | 26565 |
| 93 | 20240115 | 175500 | 13837099100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 94 | 20240115 | 175400 | 13837099100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 95 | 20240115 | 175300 | 13837099100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 96 | 20240115 | 175200 | 13837099100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 97 | 20240115 | 175100 | 13837099100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 98 | 20240115 | 175000 | 13837099100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 99 | 20240115 | 174900 | 13837099100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 100 | 20240115 | 174800 | 13837099100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 101 | 20240115 | 174700 | 13837099100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 102 | 20240115 | 174600 | 13837099100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 103 | 20240115 | 174500 | 13837099100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 104 | 20240115 | 174400 | 13837099100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 105 | 20240115 | 174300 | 13837099100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 106 | 20240115 | 174200 | 13837099100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 107 | 20240115 | 174100 | 13837099100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 108 | 20240115 | 174000 | 13837099100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 109 | 20240115 | 173900 | 13837099100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 110 | 20240115 | 173800 | 13837099100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 111 | 20240115 | 173700 | 13837099100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 112 | 20240115 | 173600 | 13837099100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 113 | 20240115 | 173500 | 13837099100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 114 | 20240115 | 173400 | 13837099100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 115 | 20240115 | 173300 | 13837099100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 116 | 20240115 | 173200 | 13837099100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 117 | 20240115 | 173100 | 13837099100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 118 | 20240115 | 173000 | 13837099100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 119 | 20240115 | 172900 | 13837099100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 120 | 20240115 | 172800 | 13837099100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 121 | 20240115 | 172700 | 13837099100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 122 | 20240115 | 172600 | 13837099100 | 23050 | 23050 | 23050 | 23050 | 26565 |
| 123 | 20240115 | 172500 | 13837099100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 124 | 20240115 | 172400 | 13837099100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 125 | 20240115 | 172300 | 13837099100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 126 | 20240115 | 172200 | 13837099100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 127 | 20240115 | 172100 | 13837099100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 128 | 20240115 | 172000 | 13837099100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 129 | 20240115 | 171900 | 13837099100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 130 | 20240115 | 171800 | 13837099100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 131 | 20240115 | 171700 | 13837099100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 132 | 20240115 | 171600 | 13837099100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 133 | 20240115 | 171500 | 13837099100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 134 | 20240115 | 171400 | 13837099100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 135 | 20240115 | 171300 | 13837099100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 136 | 20240115 | 171200 | 13837099100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 137 | 20240115 | 171100 | 13837099100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 138 | 20240115 | 171000 | 13837099100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 139 | 20240115 | 170900 | 13837099100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 140 | 20240115 | 170800 | 13837099100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 141 | 20240115 | 170700 | 13837099100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 142 | 20240115 | 170600 | 13837099100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 143 | 20240115 | 170500 | 13837099100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 144 | 20240115 | 170400 | 13837099100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 145 | 20240115 | 170300 | 13837099100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 146 | 20240115 | 170200 | 13837099100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 147 | 20240115 | 170100 | 13837099100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 148 | 20240115 | 170000 | 13837099100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 149 | 20240115 | 165900 | 13837099100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 150 | 20240115 | 165800 | 13837099100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 151 | 20240115 | 165700 | 13837099100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 152 | 20240115 | 165600 | 13837099100 | 23050 | 23050 | 23050 | 23050 | 26565 |
| 153 | 20240115 | 165500 | 13837099100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 154 | 20240115 | 165400 | 13837099100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 155 | 20240115 | 165300 | 13837099100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 156 | 20240115 | 165200 | 13837099100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 157 | 20240115 | 165100 | 13837099100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 158 | 20240115 | 165000 | 13837099100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 159 | 20240115 | 164900 | 13837099100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 160 | 20240115 | 164800 | 13837099100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 161 | 20240115 | 164700 | 13837099100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 162 | 20240115 | 164600 | 13837099100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 163 | 20240115 | 164500 | 13837099100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 164 | 20240115 | 164400 | 13837099100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 165 | 20240115 | 164300 | 13837099100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 166 | 20240115 | 164200 | 13837099100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 167 | 20240115 | 164100 | 13837099100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 168 | 20240115 | 164000 | 13837099100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 169 | 20240115 | 163900 | 13837099100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 170 | 20240115 | 163800 | 13837099100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 171 | 20240115 | 163700 | 13837099100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 172 | 20240115 | 163600 | 13837099100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 173 | 20240115 | 163500 | 13837099100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 174 | 20240115 | 163400 | 13837099100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 175 | 20240115 | 163300 | 13837099100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 176 | 20240115 | 163200 | 13837099100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 177 | 20240115 | 163100 | 13837099100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 178 | 20240115 | 163000 | 13837099100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 179 | 20240115 | 162900 | 13837099100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 180 | 20240115 | 162800 | 13837099100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 181 | 20240115 | 162700 | 13837099100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 182 | 20240115 | 162600 | 13837099100 | 23050 | 23050 | 23050 | 23050 | 26565 |
| 183 | 20240115 | 162500 | 13837099100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 184 | 20240115 | 162400 | 13837099100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 185 | 20240115 | 162300 | 13837099100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 186 | 20240115 | 162200 | 13837099100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 187 | 20240115 | 162100 | 13837099100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 188 | 20240115 | 162000 | 13837099100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 189 | 20240115 | 161900 | 13837099100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 190 | 20240115 | 161800 | 13837099100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 191 | 20240115 | 161700 | 13837099100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 192 | 20240115 | 161600 | 13837099100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 193 | 20240115 | 161500 | 13837099100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 194 | 20240115 | 161400 | 13837099100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 195 | 20240115 | 161300 | 13837099100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 196 | 20240115 | 161200 | 13837099100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 197 | 20240115 | 161100 | 13837099100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 198 | 20240115 | 161000 | 13837099100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 199 | 20240115 | 160900 | 13837099100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 200 | 20240115 | 160800 | 13837099100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 201 | 20240115 | 160700 | 13837099100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 202 | 20240115 | 160600 | 13837099100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 203 | 20240115 | 160500 | 13837099100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 204 | 20240115 | 160400 | 13837099100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 205 | 20240115 | 160300 | 13837099100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 206 | 20240115 | 160200 | 13837099100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 207 | 20240115 | 160100 | 13837099100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 208 | 20240115 | 160000 | 13837099100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 209 | 20240115 | 155900 | 13837099100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 210 | 20240115 | 155800 | 13837099100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 211 | 20240115 | 155700 | 13837099100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 212 | 20240115 | 155600 | 13837099100 | 23050 | 23050 | 23050 | 23050 | 26565 |
| 213 | 20240115 | 155500 | 13837099100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 214 | 20240115 | 155400 | 13837099100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 215 | 20240115 | 155300 | 13837099100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 216 | 20240115 | 155200 | 13837099100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 217 | 20240115 | 155100 | 13837099100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 218 | 20240115 | 155000 | 13837099100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 219 | 20240115 | 154900 | 13837099100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 220 | 20240115 | 154800 | 13837099100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 221 | 20240115 | 154700 | 13837099100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 222 | 20240115 | 154600 | 13837099100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 223 | 20240115 | 154500 | 13837099100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 224 | 20240115 | 154400 | 13837099100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 225 | 20240115 | 154300 | 13837099100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 226 | 20240115 | 154200 | 13837099100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 227 | 20240115 | 154100 | 13837099100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 228 | 20240115 | 154000 | 13837099100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 229 | 20240115 | 153900 | 13837099100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 230 | 20240115 | 153800 | 13837099100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 231 | 20240115 | 153700 | 13837099100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 232 | 20240115 | 153600 | 13837099100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 233 | 20240115 | 153500 | 13837099100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 234 | 20240115 | 153400 | 13837099100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 235 | 20240115 | 153300 | 13837099100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 236 | 20240115 | 153200 | 13837099100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 237 | 20240115 | 153100 | 13837099100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 238 | 20240115 | 153000 | 13837099100 | 23050 | 23050 | 23050 | 23050 | 26565 |
| 239 | 20240115 | 152900 | 13224775850 | 23100 | 23100 | 23100 | 23100 | 0 |
| 240 | 20240115 | 152800 | 13224775850 | 23100 | 23100 | 23100 | 23100 | 0 |
| 241 | 20240115 | 152700 | 13224775850 | 23100 | 23100 | 23100 | 23100 | 0 |
| 242 | 20240115 | 152600 | 13224775850 | 23100 | 23100 | 23100 | 23100 | 0 |
| 243 | 20240115 | 152500 | 13224775850 | 23100 | 23100 | 23100 | 23100 | 0 |
| 244 | 20240115 | 152400 | 13224775850 | 23100 | 23100 | 23100 | 23100 | 0 |
| 245 | 20240115 | 152300 | 13224775850 | 23100 | 23100 | 23100 | 23100 | 0 |
| 246 | 20240115 | 152200 | 13224775850 | 23100 | 23100 | 23100 | 23100 | 0 |
| 247 | 20240115 | 152100 | 13224775850 | 23100 | 23100 | 23100 | 23100 | 0 |
| 248 | 20240115 | 152000 | 13224775850 | 23100 | 23100 | 23100 | 23100 | 0 |
| 249 | 20240115 | 151900 | 13224775850 | 23100 | 23100 | 23100 | 23050 | 1763 |
| 250 | 20240115 | 151800 | 13184081700 | 23100 | 23050 | 23100 | 23050 | 2766 |
| 251 | 20240115 | 151700 | 13120302700 | 23050 | 23000 | 23100 | 23000 | 761 |
| 252 | 20240115 | 151600 | 13102755300 | 23050 | 23050 | 23050 | 23000 | 737 |
| 253 | 20240115 | 151500 | 13085781950 | 23050 | 23050 | 23050 | 23000 | 655 |
| 254 | 20240115 | 151400 | 13070684450 | 23050 | 23050 | 23050 | 23000 | 1273 |
| 255 | 20240115 | 151300 | 13041341850 | 23000 | 23050 | 23100 | 23000 | 1154 |
| 256 | 20240115 | 151200 | 13014747200 | 23050 | 23050 | 23100 | 23000 | 3505 |
| 257 | 20240115 | 151100 | 12933954900 | 23050 | 23000 | 23050 | 23000 | 694 |
| 258 | 20240115 | 151000 | 12917958750 | 23000 | 23050 | 23050 | 23000 | 499 |
| 259 | 20240115 | 150900 | 12906469700 | 23000 | 23000 | 23050 | 23000 | 1232 |
| 260 | 20240115 | 150800 | 12878081550 | 23000 | 23000 | 23050 | 23000 | 461 |
| 261 | 20240115 | 150700 | 12867474600 | 23000 | 23050 | 23050 | 23000 | 1025 |
| 262 | 20240115 | 150600 | 12843856900 | 23000 | 23050 | 23050 | 23000 | 606 |
| 263 | 20240115 | 150500 | 12829890300 | 23050 | 23000 | 23050 | 23000 | 238 |
| 264 | 20240115 | 150400 | 12824412550 | 23000 | 23050 | 23050 | 23000 | 2040 |
| 265 | 20240115 | 150300 | 12777490550 | 23000 | 23000 | 23050 | 23000 | 1316 |
| 266 | 20240115 | 150200 | 12747208150 | 23000 | 23000 | 23050 | 23000 | 351 |
| 267 | 20240115 | 150100 | 12739125650 | 23000 | 23050 | 23050 | 23000 | 452 |
| 268 | 20240115 | 150000 | 12728716600 | 23050 | 23000 | 23050 | 23000 | 850 |
| 269 | 20240115 | 145900 | 12709161800 | 23000 | 23050 | 23050 | 23000 | 376 |
| 270 | 20240115 | 145800 | 12700501600 | 23050 | 23000 | 23100 | 23000 | 4228 |
| 271 | 20240115 | 145700 | 12602965600 | 23000 | 23050 | 23050 | 23000 | 594 |
| 272 | 20240115 | 145600 | 12589282700 | 23050 | 23050 | 23050 | 23000 | 1676 |
| 273 | 20240115 | 145500 | 12550699800 | 23050 | 23000 | 23050 | 23000 | 1054 |
| 274 | 20240115 | 145400 | 12526440300 | 23050 | 23050 | 23050 | 23000 | 1523 |
| 275 | 20240115 | 145300 | 12491335200 | 23050 | 23050 | 23050 | 23000 | 2020 |
| 276 | 20240115 | 145200 | 12444809400 | 23050 | 23050 | 23050 | 23000 | 3723 |
| 277 | 20240115 | 145100 | 12358999900 | 23050 | 23000 | 23100 | 23000 | 446 |
| 278 | 20240115 | 145000 | 12348727250 | 23000 | 23050 | 23050 | 23000 | 1772 |
| 279 | 20240115 | 144900 | 12307932700 | 23050 | 23050 | 23050 | 23050 | 468 |
| 280 | 20240115 | 144800 | 12297145300 | 23050 | 23050 | 23100 | 23050 | 219 |
| 281 | 20240115 | 144700 | 12292097200 | 23050 | 23100 | 23100 | 23050 | 1709 |
| 282 | 20240115 | 144600 | 12252695750 | 23050 | 23000 | 23050 | 23000 | 268 |
| 283 | 20240115 | 144500 | 12246518400 | 23050 | 23050 | 23050 | 23000 | 864 |
| 284 | 20240115 | 144400 | 12226608300 | 23000 | 23050 | 23050 | 23000 | 503 |
| 285 | 20240115 | 144300 | 12215021750 | 23050 | 23050 | 23050 | 23000 | 418 |
| 286 | 20240115 | 144200 | 12205389400 | 23050 | 23050 | 23050 | 23000 | 856 |
| 287 | 20240115 | 144100 | 12185667950 | 23050 | 23050 | 23050 | 23000 | 331 |
| 288 | 20240115 | 144000 | 12178042100 | 23050 | 23000 | 23050 | 23000 | 356 |
| 289 | 20240115 | 143900 | 12169845350 | 23000 | 23050 | 23050 | 23000 | 572 |
| 290 | 20240115 | 143800 | 12156674800 | 23000 | 23050 | 23100 | 23000 | 729 |
| 291 | 20240115 | 143700 | 12139877700 | 23050 | 23050 | 23050 | 23000 | 1325 |
| 292 | 20240115 | 143600 | 12109336500 | 23050 | 23050 | 23050 | 23000 | 1281 |
| 293 | 20240115 | 143500 | 12079816750 | 23050 | 23050 | 23050 | 23000 | 377 |
| 294 | 20240115 | 143400 | 12071126950 | 23050 | 23050 | 23050 | 23000 | 307 |
| 295 | 20240115 | 143300 | 12064060200 | 23050 | 23050 | 23050 | 23050 | 1574 |
| 296 | 20240115 | 143200 | 12027779500 | 23000 | 23000 | 23050 | 23000 | 445 |
| 297 | 20240115 | 143100 | 12017543400 | 23000 | 23050 | 23050 | 23000 | 149 |
| 298 | 20240115 | 143000 | 12014109000 | 23050 | 23100 | 23100 | 23050 | 3131 |
| 299 | 20240115 | 142900 | 11941938550 | 23050 | 23050 | 23100 | 23050 | 128 |
| 300 | 20240115 | 142800 | 11938986600 | 23050 | 23050 | 23100 | 23000 | 499 |
| 301 | 20240115 | 142700 | 11927471350 | 23050 | 23050 | 23050 | 23000 | 1093 |
| 302 | 20240115 | 142600 | 11902283250 | 23050 | 23000 | 23100 | 23000 | 124 |
| 303 | 20240115 | 142500 | 11899425050 | 23050 | 23050 | 23050 | 23050 | 1373 |
| 304 | 20240115 | 142400 | 11867777400 | 23050 | 23050 | 23050 | 23050 | 164 |
| 305 | 20240115 | 142300 | 11863997200 | 23050 | 23100 | 23100 | 23050 | 463 |
| 306 | 20240115 | 142200 | 11853323950 | 23100 | 23050 | 23100 | 23050 | 203 |
| 307 | 20240115 | 142100 | 11848644300 | 23050 | 23050 | 23050 | 23050 | 709 |
| 308 | 20240115 | 142000 | 11832301850 | 23050 | 23100 | 23100 | 23000 | 4424 |
| 309 | 20240115 | 141900 | 11730380650 | 23050 | 23100 | 23100 | 23050 | 368 |
| 310 | 20240115 | 141800 | 11721895250 | 23050 | 23100 | 23100 | 23050 | 185 |
| 311 | 20240115 | 141700 | 11717626850 | 23100 | 23050 | 23100 | 23050 | 495 |
| 312 | 20240115 | 141600 | 11706205000 | 23050 | 23050 | 23100 | 23050 | 863 |
| 313 | 20240115 | 141500 | 11686308750 | 23050 | 23050 | 23100 | 23050 | 408 |
| 314 | 20240115 | 141400 | 11676899300 | 23050 | 23100 | 23100 | 23050 | 192 |
| 315 | 20240115 | 141300 | 11672470300 | 23100 | 23050 | 23100 | 23050 | 573 |
| 316 | 20240115 | 141200 | 11659262600 | 23050 | 23100 | 23100 | 23050 | 1732 |
| 317 | 20240115 | 141100 | 11619274250 | 23100 | 23050 | 23100 | 23050 | 489 |
| 318 | 20240115 | 141000 | 11608002500 | 23050 | 23100 | 23100 | 23050 | 218 |
| 319 | 20240115 | 140900 | 11602972800 | 23100 | 23100 | 23100 | 23050 | 1015 |
| 320 | 20240115 | 140800 | 11579537700 | 23100 | 23050 | 23100 | 23050 | 137 |
| 321 | 20240115 | 140700 | 11576379100 | 23050 | 23050 | 23150 | 23050 | 825 |
| 322 | 20240115 | 140600 | 11557333650 | 23050 | 23100 | 23150 | 23050 | 1233 |
| 323 | 20240115 | 140500 | 11528850900 | 23100 | 23100 | 23100 | 23050 | 3188 |
| 324 | 20240115 | 140400 | 11455208150 | 23050 | 23100 | 23100 | 23050 | 2049 |
| 325 | 20240115 | 140300 | 11407885650 | 23100 | 23100 | 23100 | 23050 | 557 |
| 326 | 20240115 | 140200 | 11395019000 | 23100 | 23100 | 23100 | 23050 | 1128 |
| 327 | 20240115 | 140100 | 11368970300 | 23100 | 23050 | 23100 | 23050 | 132 |
| 328 | 20240115 | 140000 | 11365921500 | 23050 | 23100 | 23100 | 23050 | 411 |
| 329 | 20240115 | 135900 | 11356447900 | 23100 | 23100 | 23100 | 23100 | 3301 |
| 330 | 20240115 | 135800 | 11280194800 | 23100 | 23100 | 23100 | 23050 | 196 |
| 331 | 20240115 | 135700 | 11275674550 | 23100 | 23050 | 23100 | 23050 | 179 |
| 332 | 20240115 | 135600 | 11271539750 | 23050 | 23050 | 23100 | 23050 | 443 |
| 333 | 20240115 | 135500 | 11261327050 | 23050 | 23100 | 23100 | 23050 | 486 |
| 334 | 20240115 | 135400 | 11250110200 | 23100 | 23000 | 23100 | 23000 | 350 |
| 335 | 20240115 | 135300 | 11242041600 | 23050 | 23050 | 23050 | 23000 | 1070 |
| 336 | 20240115 | 135200 | 11217378200 | 23050 | 23050 | 23050 | 23000 | 357 |
| 337 | 20240115 | 135100 | 11209156000 | 23000 | 23050 | 23050 | 23000 | 62 |
| 338 | 20240115 | 135000 | 11207728700 | 23050 | 23000 | 23050 | 23000 | 408 |
| 339 | 20240115 | 134900 | 11198334450 | 23000 | 23050 | 23050 | 23000 | 200 |
| 340 | 20240115 | 134800 | 11193725550 | 23000 | 23050 | 23100 | 23000 | 1114 |
| 341 | 20240115 | 134700 | 11168057250 | 23050 | 23050 | 23100 | 23050 | 183 |
| 342 | 20240115 | 134600 | 11163836600 | 23050 | 23050 | 23050 | 23050 | 959 |
| 343 | 20240115 | 134500 | 11141731650 | 23050 | 23050 | 23100 | 23050 | 1271 |
| 344 | 20240115 | 134400 | 11112422600 | 23050 | 23050 | 23100 | 23050 | 457 |
| 345 | 20240115 | 134300 | 11101873500 | 23050 | 23050 | 23100 | 23050 | 279 |
| 346 | 20240115 | 134200 | 11095436250 | 23100 | 23100 | 23100 | 23050 | 751 |
| 347 | 20240115 | 134100 | 11078124150 | 23100 | 23150 | 23150 | 23050 | 6052 |
| 348 | 20240115 | 134000 | 10938327900 | 23150 | 23150 | 23200 | 23100 | 3513 |
| 349 | 20240115 | 133900 | 10856990100 | 23200 | 23150 | 23200 | 23100 | 2517 |
| 350 | 20240115 | 133800 | 10798709400 | 23150 | 23100 | 23150 | 23100 | 1727 |
| 351 | 20240115 | 133700 | 10758766200 | 23050 | 23100 | 23150 | 23050 | 1475 |
| 352 | 20240115 | 133600 | 10724700850 | 23100 | 23050 | 23150 | 23050 | 6483 |
| 353 | 20240115 | 133500 | 10574973450 | 23100 | 23000 | 23100 | 23000 | 9376 |
| 354 | 20240115 | 133400 | 10358864850 | 23000 | 23000 | 23050 | 23000 | 409 |
| 355 | 20240115 | 133300 | 10349457800 | 23000 | 23000 | 23000 | 22950 | 6011 |
| 356 | 20240115 | 133200 | 10211205500 | 23000 | 23000 | 23000 | 22950 | 133 |
| 357 | 20240115 | 133100 | 10208153000 | 22950 | 23000 | 23000 | 22950 | 158 |
| 358 | 20240115 | 133000 | 10204526750 | 23000 | 22950 | 23000 | 22950 | 390 |
| 359 | 20240115 | 132900 | 10195574300 | 22950 | 22900 | 22950 | 22900 | 1280 |
| 360 | 20240115 | 132800 | 10166206150 | 22900 | 22900 | 22950 | 22900 | 261 |
| 361 | 20240115 | 132700 | 10160218500 | 22950 | 22950 | 22950 | 22900 | 317 |
| 362 | 20240115 | 132600 | 10152949850 | 22950 | 22950 | 22950 | 22900 | 159 |
| 363 | 20240115 | 132500 | 10149301850 | 22950 | 22900 | 22950 | 22900 | 367 |
| 364 | 20240115 | 132400 | 10140886100 | 22950 | 22950 | 22950 | 22900 | 203 |
| 365 | 20240115 | 132300 | 10136228300 | 22900 | 22900 | 22900 | 22900 | 445 |
| 366 | 20240115 | 132200 | 10126037800 | 22950 | 22950 | 22950 | 22900 | 185 |
| 367 | 20240115 | 132100 | 10121793050 | 22950 | 22900 | 22950 | 22900 | 136 |
| 368 | 20240115 | 132000 | 10118676850 | 22900 | 22950 | 22950 | 22900 | 254 |
| 369 | 20240115 | 131900 | 10112855800 | 22950 | 22950 | 22950 | 22900 | 299 |
| 370 | 20240115 | 131800 | 10105993850 | 22900 | 22950 | 22950 | 22900 | 360 |
| 371 | 20240115 | 131700 | 10097740500 | 22950 | 22950 | 22950 | 22900 | 215 |
| 372 | 20240115 | 131600 | 10092806400 | 22950 | 22950 | 22950 | 22900 | 596 |
| 373 | 20240115 | 131500 | 10079135500 | 22950 | 22950 | 22950 | 22950 | 2724 |
| 374 | 20240115 | 131400 | 10016619700 | 22950 | 23000 | 23000 | 22950 | 805 |
| 375 | 20240115 | 131300 | 9998133300 | 23000 | 22950 | 23000 | 22950 | 104 |
| 376 | 20240115 | 131200 | 9995742900 | 23000 | 22950 | 23000 | 22950 | 574 |
| 377 | 20240115 | 131100 | 9982552950 | 22950 | 23000 | 23000 | 22950 | 522 |
| 378 | 20240115 | 131000 | 9970572450 | 23000 | 22950 | 23000 | 22950 | 763 |
| 379 | 20240115 | 130900 | 9953057800 | 22950 | 23000 | 23000 | 22950 | 600 |
| 380 | 20240115 | 130800 | 9939286000 | 23000 | 22950 | 23000 | 22950 | 675 |
| 381 | 20240115 | 130700 | 9923769550 | 22950 | 22950 | 23000 | 22950 | 95 |
| 382 | 20240115 | 130600 | 9921587200 | 23000 | 23000 | 23000 | 22950 | 287 |
| 383 | 20240115 | 130500 | 9914992500 | 23000 | 23000 | 23000 | 23000 | 81 |
| 384 | 20240115 | 130400 | 9913129500 | 22950 | 22950 | 22950 | 22950 | 154 |
| 385 | 20240115 | 130300 | 9909595200 | 23000 | 23000 | 23000 | 22950 | 994 |
| 386 | 20240115 | 130200 | 9886737250 | 22950 | 23000 | 23000 | 22950 | 1006 |
| 387 | 20240115 | 130100 | 9863606250 | 23000 | 22950 | 23000 | 22950 | 203 |
| 388 | 20240115 | 130000 | 9858940400 | 23000 | 23000 | 23000 | 23000 | 182 |
| 389 | 20240115 | 125900 | 9854754400 | 23000 | 23000 | 23050 | 23000 | 2288 |
| 390 | 20240115 | 125800 | 9802130200 | 23000 | 23000 | 23050 | 23000 | 2404 |
| 391 | 20240115 | 125700 | 9746837850 | 23000 | 23000 | 23000 | 23000 | 2473 |
| 392 | 20240115 | 125600 | 9689958850 | 23000 | 23000 | 23050 | 23000 | 270 |
| 393 | 20240115 | 125500 | 9683747750 | 23050 | 23000 | 23050 | 23000 | 924 |
| 394 | 20240115 | 125400 | 9662494650 | 23050 | 23050 | 23050 | 23000 | 61 |
| 395 | 20240115 | 125300 | 9661090900 | 23000 | 23000 | 23050 | 23000 | 421 |
| 396 | 20240115 | 125200 | 9651407700 | 23050 | 23000 | 23050 | 22950 | 3157 |
| 397 | 20240115 | 125100 | 9578794800 | 23050 | 23000 | 23050 | 23000 | 644 |
| 398 | 20240115 | 125000 | 9563982600 | 23000 | 23000 | 23050 | 23000 | 222 |
| 399 | 20240115 | 124900 | 9558876550 | 23050 | 23050 | 23050 | 23000 | 222 |
| 400 | 20240115 | 124800 | 9553769000 | 23050 | 23000 | 23050 | 23000 | 752 |
| 401 | 20240115 | 124700 | 9536449550 | 23000 | 23000 | 23050 | 23000 | 607 |
| 402 | 20240115 | 124600 | 9522476450 | 23050 | 23000 | 23050 | 23000 | 290 |
| 403 | 20240115 | 124500 | 9515798950 | 23000 | 23000 | 23050 | 23000 | 1407 |
| 404 | 20240115 | 124400 | 9483437800 | 23050 | 23050 | 23050 | 23000 | 1547 |
| 405 | 20240115 | 124300 | 9447839700 | 23050 | 23050 | 23050 | 23000 | 266 |
| 406 | 20240115 | 124200 | 9441715600 | 23050 | 23050 | 23050 | 23000 | 237 |
| 407 | 20240115 | 124100 | 9436253800 | 23050 | 23050 | 23050 | 23000 | 325 |
| 408 | 20240115 | 124000 | 9428776750 | 23050 | 23000 | 23050 | 23000 | 82 |
| 409 | 20240115 | 123900 | 9426886750 | 23050 | 23050 | 23050 | 23000 | 173 |
| 410 | 20240115 | 123800 | 9422906800 | 23000 | 23050 | 23050 | 23000 | 198 |
| 411 | 20240115 | 123700 | 9418348400 | 23050 | 23050 | 23050 | 23000 | 450 |
| 412 | 20240115 | 123600 | 9407976850 | 23000 | 23000 | 23050 | 23000 | 174 |
| 413 | 20240115 | 123500 | 9403973800 | 23000 | 23050 | 23050 | 23000 | 90 |
| 414 | 20240115 | 123400 | 9401903500 | 23050 | 23050 | 23050 | 23000 | 542 |
| 415 | 20240115 | 123300 | 9389424600 | 23050 | 23000 | 23050 | 23000 | 1357 |
| 416 | 20240115 | 123200 | 9358213400 | 23000 | 23050 | 23050 | 23000 | 253 |
| 417 | 20240115 | 123100 | 9352389650 | 23050 | 23050 | 23050 | 23000 | 440 |
| 418 | 20240115 | 123000 | 9342249100 | 23000 | 23000 | 23050 | 23000 | 307 |
| 419 | 20240115 | 122900 | 9335187450 | 23000 | 23000 | 23050 | 23000 | 139 |
| 420 | 20240115 | 122800 | 9331984950 | 23050 | 23000 | 23050 | 23000 | 843 |
| 421 | 20240115 | 122700 | 9312595600 | 23050 | 23000 | 23050 | 23000 | 39 |
| 422 | 20240115 | 122600 | 9311698550 | 23000 | 23000 | 23000 | 22950 | 1349 |
| 423 | 20240115 | 122500 | 9280679100 | 23000 | 23000 | 23000 | 23000 | 112 |
| 424 | 20240115 | 122400 | 9278103100 | 23000 | 23000 | 23050 | 23000 | 651 |
| 425 | 20240115 | 122300 | 9263114050 | 23000 | 23000 | 23050 | 23000 | 549 |
| 426 | 20240115 | 122200 | 9250481950 | 23000 | 23000 | 23050 | 23000 | 2237 |
| 427 | 20240115 | 122100 | 9199030700 | 23000 | 23000 | 23000 | 22950 | 2007 |
| 428 | 20240115 | 122000 | 9152870750 | 23000 | 22950 | 23000 | 22950 | 645 |
| 429 | 20240115 | 121900 | 9138053600 | 23000 | 23000 | 23000 | 23000 | 550 |
| 430 | 20240115 | 121800 | 9125403600 | 23000 | 23050 | 23050 | 22950 | 2129 |
| 431 | 20240115 | 121700 | 9076434500 | 23050 | 23000 | 23050 | 23000 | 169 |
| 432 | 20240115 | 121600 | 9072547400 | 23000 | 23000 | 23050 | 23000 | 647 |
| 433 | 20240115 | 121500 | 9057663800 | 23000 | 23000 | 23050 | 23000 | 1272 |
| 434 | 20240115 | 121400 | 9028407400 | 23050 | 23050 | 23050 | 23000 | 275 |
| 435 | 20240115 | 121300 | 9022074400 | 23000 | 23000 | 23050 | 23000 | 582 |
| 436 | 20240115 | 121200 | 9008686250 | 23000 | 23000 | 23050 | 23000 | 1146 |
| 437 | 20240115 | 121100 | 8982302650 | 23000 | 23000 | 23000 | 22950 | 1825 |
| 438 | 20240115 | 121000 | 8940336250 | 23000 | 23000 | 23000 | 23000 | 369 |
| 439 | 20240115 | 120900 | 8931849250 | 22950 | 23050 | 23050 | 22950 | 4530 |
| 440 | 20240115 | 120800 | 8827666300 | 23000 | 23000 | 23000 | 23000 | 66 |
| 441 | 20240115 | 120700 | 8826148300 | 23000 | 23050 | 23050 | 23000 | 447 |
| 442 | 20240115 | 120600 | 8815859650 | 23050 | 23050 | 23050 | 23000 | 602 |
| 443 | 20240115 | 120500 | 8801984950 | 23000 | 23000 | 23050 | 23000 | 362 |
| 444 | 20240115 | 120400 | 8793653500 | 23050 | 23050 | 23050 | 23000 | 662 |
| 445 | 20240115 | 120300 | 8778402650 | 23050 | 23050 | 23050 | 23000 | 176 |
| 446 | 20240115 | 120200 | 8774352550 | 23050 | 23050 | 23050 | 23050 | 45 |
| 447 | 20240115 | 120100 | 8773315300 | 23050 | 23050 | 23050 | 23000 | 730 |
| 448 | 20240115 | 120000 | 8756495750 | 23050 | 23050 | 23050 | 23000 | 482 |
| 449 | 20240115 | 115900 | 8745395750 | 23050 | 23050 | 23050 | 23000 | 1201 |
| 450 | 20240115 | 115800 | 8717764250 | 23050 | 23050 | 23050 | 23000 | 292 |
| 451 | 20240115 | 115700 | 8711042000 | 23000 | 23050 | 23050 | 23000 | 605 |
| 452 | 20240115 | 115600 | 8697106700 | 23050 | 23050 | 23050 | 23000 | 2002 |
| 453 | 20240115 | 115500 | 8650960800 | 23050 | 23000 | 23100 | 23000 | 4343 |
| 454 | 20240115 | 115400 | 8550857150 | 23050 | 23050 | 23050 | 23050 | 538 |
| 455 | 20240115 | 115300 | 8538456250 | 23050 | 23050 | 23050 | 23000 | 1072 |
| 456 | 20240115 | 115200 | 8513746900 | 23050 | 23000 | 23050 | 22950 | 4614 |
| 457 | 20240115 | 115100 | 8407591500 | 22950 | 22900 | 23000 | 22900 | 3838 |
| 458 | 20240115 | 115000 | 8319492450 | 22950 | 22900 | 22950 | 22900 | 277 |
| 459 | 20240115 | 114900 | 8313148400 | 22900 | 22900 | 22950 | 22900 | 178 |
| 460 | 20240115 | 114800 | 8309065150 | 22900 | 22950 | 22950 | 22900 | 421 |
| 461 | 20240115 | 114700 | 8299413300 | 22950 | 22900 | 22950 | 22900 | 163 |
| 462 | 20240115 | 114600 | 8295678250 | 22900 | 22900 | 22950 | 22900 | 183 |
| 463 | 20240115 | 114500 | 8291487250 | 22900 | 22900 | 22950 | 22900 | 828 |
| 464 | 20240115 | 114400 | 8272504750 | 22900 | 22900 | 22950 | 22850 | 849 |
| 465 | 20240115 | 114300 | 8253055550 | 22900 | 22850 | 22950 | 22850 | 1076 |
| 466 | 20240115 | 114200 | 8228415300 | 22900 | 22850 | 22900 | 22850 | 5109 |
| 467 | 20240115 | 114100 | 8111538650 | 22800 | 22800 | 22850 | 22800 | 51 |
| 468 | 20240115 | 114000 | 8110375050 | 22850 | 22800 | 22850 | 22750 | 2546 |
| 469 | 20240115 | 113900 | 8052335650 | 22750 | 22750 | 22800 | 22750 | 68 |
| 470 | 20240115 | 113800 | 8050788050 | 22800 | 22800 | 22800 | 22750 | 174 |
| 471 | 20240115 | 113700 | 8046828350 | 22750 | 22750 | 22800 | 22750 | 231 |
| 472 | 20240115 | 113600 | 8041569500 | 22750 | 22750 | 22800 | 22750 | 486 |
| 473 | 20240115 | 113500 | 8030498200 | 22800 | 22750 | 22800 | 22750 | 1153 |
| 474 | 20240115 | 113400 | 8004266600 | 22750 | 22700 | 22750 | 22700 | 394 |
| 475 | 20240115 | 113300 | 7995320700 | 22750 | 22800 | 22800 | 22750 | 1428 |
| 476 | 20240115 | 113200 | 7962830450 | 22750 | 22800 | 22800 | 22750 | 88 |
| 477 | 20240115 | 113100 | 7960827500 | 22800 | 22800 | 22800 | 22750 | 409 |
| 478 | 20240115 | 113000 | 7951521200 | 22750 | 22800 | 22800 | 22750 | 118 |
| 479 | 20240115 | 112900 | 7948832850 | 22800 | 22750 | 22800 | 22750 | 2013 |
| 480 | 20240115 | 112800 | 7902970450 | 22750 | 22750 | 22750 | 22700 | 190 |
| 481 | 20240115 | 112700 | 7898652950 | 22750 | 22750 | 22750 | 22750 | 174 |
| 482 | 20240115 | 112600 | 7894694450 | 22750 | 22750 | 22800 | 22700 | 295 |
| 483 | 20240115 | 112500 | 7887987100 | 22800 | 22700 | 22800 | 22700 | 722 |
| 484 | 20240115 | 112400 | 7871537000 | 22800 | 22800 | 22800 | 22750 | 732 |
| 485 | 20240115 | 112300 | 7854866850 | 22800 | 22800 | 22800 | 22750 | 1124 |
| 486 | 20240115 | 112200 | 7829252450 | 22800 | 22750 | 22800 | 22750 | 111 |
| 487 | 20240115 | 112100 | 7826726750 | 22800 | 22750 | 22800 | 22700 | 2844 |
| 488 | 20240115 | 112000 | 7761954150 | 22750 | 22750 | 22750 | 22700 | 48 |
| 489 | 20240115 | 111900 | 7760862200 | 22750 | 22750 | 22750 | 22700 | 373 |
| 490 | 20240115 | 111800 | 7752385950 | 22750 | 22700 | 22750 | 22700 | 254 |
| 491 | 20240115 | 111700 | 7746612000 | 22750 | 22700 | 22750 | 22700 | 1113 |
| 492 | 20240115 | 111600 | 7721345850 | 22700 | 22800 | 22800 | 22700 | 1805 |
| 493 | 20240115 | 111500 | 7680282500 | 22800 | 22800 | 22800 | 22750 | 186 |
| 494 | 20240115 | 111400 | 7676049600 | 22800 | 22750 | 22800 | 22750 | 99 |
| 495 | 20240115 | 111300 | 7673796850 | 22800 | 22750 | 22800 | 22750 | 245 |
| 496 | 20240115 | 111200 | 7668222700 | 22800 | 22800 | 22800 | 22800 | 416 |
| 497 | 20240115 | 111100 | 7658737900 | 22800 | 22800 | 22800 | 22800 | 403 |
| 498 | 20240115 | 111000 | 7649549500 | 22800 | 22800 | 22800 | 22750 | 371 |
| 499 | 20240115 | 110900 | 7641098300 | 22750 | 22750 | 22800 | 22750 | 2785 |
| 500 | 20240115 | 110800 | 7577620800 | 22750 | 22750 | 22800 | 22750 | 556 |
| 501 | 20240115 | 110700 | 7564951950 | 22800 | 22800 | 22800 | 22750 | 862 |
| 502 | 20240115 | 110600 | 7545303350 | 22750 | 22800 | 22800 | 22750 | 319 |
| 503 | 20240115 | 110500 | 7538037750 | 22800 | 22800 | 22800 | 22800 | 313 |
| 504 | 20240115 | 110400 | 7530901350 | 22800 | 22700 | 22800 | 22700 | 1153 |
| 505 | 20240115 | 110300 | 7504669450 | 22700 | 22700 | 22700 | 22650 | 2572 |
| 506 | 20240115 | 110200 | 7446285800 | 22650 | 22650 | 22700 | 22650 | 337 |
| 507 | 20240115 | 110100 | 7438651850 | 22650 | 22650 | 22700 | 22650 | 176 |
| 508 | 20240115 | 110000 | 7434665150 | 22650 | 22650 | 22700 | 22650 | 530 |
| 509 | 20240115 | 105900 | 7422659500 | 22650 | 22600 | 22650 | 22600 | 1700 |
| 510 | 20240115 | 105800 | 7384179400 | 22650 | 22600 | 22650 | 22600 | 981 |
| 511 | 20240115 | 105700 | 7362004700 | 22600 | 22650 | 22650 | 22600 | 306 |
| 512 | 20240115 | 105600 | 7355083500 | 22600 | 22650 | 22650 | 22600 | 2589 |
| 513 | 20240115 | 105500 | 7296570050 | 22650 | 22550 | 22650 | 22550 | 794 |
| 514 | 20240115 | 105400 | 7278622300 | 22600 | 22550 | 22600 | 22550 | 842 |
| 515 | 20240115 | 105300 | 7259634500 | 22600 | 22600 | 22600 | 22550 | 548 |
| 516 | 20240115 | 105200 | 7247269500 | 22550 | 22600 | 22650 | 22550 | 1660 |
| 517 | 20240115 | 105100 | 7209757300 | 22650 | 22600 | 22650 | 22550 | 1195 |
| 518 | 20240115 | 105000 | 7182753700 | 22550 | 22550 | 22600 | 22550 | 751 |
| 519 | 20240115 | 104900 | 7165818300 | 22550 | 22600 | 22600 | 22550 | 716 |
| 520 | 20240115 | 104800 | 7149649350 | 22600 | 22600 | 22650 | 22600 | 885 |
| 521 | 20240115 | 104700 | 7129647500 | 22600 | 22700 | 22700 | 22600 | 2257 |
| 522 | 20240115 | 104600 | 7078542050 | 22650 | 22650 | 22700 | 22650 | 633 |
| 523 | 20240115 | 104500 | 7064204000 | 22650 | 22650 | 22700 | 22600 | 807 |
| 524 | 20240115 | 104400 | 7045943200 | 22650 | 22650 | 22650 | 22600 | 463 |
| 525 | 20240115 | 104300 | 7035476150 | 22650 | 22650 | 22700 | 22600 | 2392 |
| 526 | 20240115 | 104200 | 6981303950 | 22650 | 22700 | 22750 | 22650 | 1800 |
| 527 | 20240115 | 104100 | 6940506650 | 22700 | 22650 | 22700 | 22650 | 1991 |
| 528 | 20240115 | 104000 | 6895350300 | 22650 | 22700 | 22700 | 22650 | 1063 |
| 529 | 20240115 | 103900 | 6871233150 | 22650 | 22700 | 22700 | 22650 | 1742 |
| 530 | 20240115 | 103800 | 6831706950 | 22700 | 22650 | 22700 | 22650 | 879 |
| 531 | 20240115 | 103700 | 6811794950 | 22650 | 22600 | 22700 | 22600 | 990 |
| 532 | 20240115 | 103600 | 6789388000 | 22550 | 22600 | 22600 | 22550 | 1210 |
| 533 | 20240115 | 103500 | 6762069600 | 22600 | 22500 | 22600 | 22500 | 1289 |
| 534 | 20240115 | 103400 | 6733034500 | 22550 | 22500 | 22550 | 22500 | 599 |
| 535 | 20240115 | 103300 | 6719550950 | 22450 | 22450 | 22500 | 22400 | 3436 |
| 536 | 20240115 | 103200 | 6642454750 | 22450 | 22400 | 22500 | 22400 | 4158 |
| 537 | 20240115 | 103100 | 6549020650 | 22400 | 22400 | 22550 | 22400 | 50216 |
| 538 | 20240115 | 103000 | 5423917800 | 22450 | 22400 | 22450 | 22400 | 9497 |
| 539 | 20240115 | 102900 | 5211026550 | 22400 | 22500 | 22550 | 22400 | 22880 |
| 540 | 20240115 | 102800 | 4696544300 | 22500 | 22500 | 22550 | 22500 | 7670 |
| 541 | 20240115 | 102700 | 4523935650 | 22500 | 22550 | 22600 | 22500 | 3398 |
| 542 | 20240115 | 102600 | 4447334100 | 22500 | 22550 | 22600 | 22500 | 9481 |
| 543 | 20240115 | 102500 | 4233568700 | 22550 | 22650 | 22650 | 22550 | 1717 |
| 544 | 20240115 | 102400 | 4194829950 | 22600 | 22600 | 22650 | 22550 | 3530 |
| 545 | 20240115 | 102300 | 4115173600 | 22600 | 22600 | 22650 | 22550 | 2397 |
| 546 | 20240115 | 102200 | 4061006600 | 22600 | 22600 | 22650 | 22550 | 1946 |
| 547 | 20240115 | 102100 | 4017035100 | 22550 | 22550 | 22600 | 22550 | 1717 |
| 548 | 20240115 | 102000 | 3978278600 | 22600 | 22650 | 22650 | 22550 | 2431 |
| 549 | 20240115 | 101900 | 3923335000 | 22650 | 22600 | 22650 | 22600 | 2012 |
| 550 | 20240115 | 101800 | 3877863000 | 22600 | 22600 | 22650 | 22600 | 2578 |
| 551 | 20240115 | 101700 | 3819599850 | 22600 | 22600 | 22650 | 22600 | 2429 |
| 552 | 20240115 | 101600 | 3764600450 | 22600 | 22650 | 22650 | 22600 | 997 |
| 553 | 20240115 | 101500 | 3742064200 | 22650 | 22650 | 22650 | 22600 | 5563 |
| 554 | 20240115 | 101400 | 3616331250 | 22650 | 22650 | 22700 | 22650 | 1805 |
| 555 | 20240115 | 101300 | 3575447650 | 22650 | 22650 | 22700 | 22600 | 1043 |
| 556 | 20240115 | 101200 | 3551823850 | 22650 | 22650 | 22700 | 22600 | 3563 |
| 557 | 20240115 | 101100 | 3471119750 | 22650 | 22650 | 22650 | 22600 | 1278 |
| 558 | 20240115 | 101000 | 3442187150 | 22650 | 22650 | 22700 | 22650 | 5507 |
| 559 | 20240115 | 100900 | 3317442950 | 22650 | 22700 | 22700 | 22650 | 443 |
| 560 | 20240115 | 100800 | 3307398500 | 22650 | 22750 | 22750 | 22650 | 4571 |
| 561 | 20240115 | 100700 | 3203644900 | 22750 | 22750 | 22750 | 22700 | 469 |
| 562 | 20240115 | 100600 | 3192985200 | 22800 | 22800 | 22800 | 22750 | 3536 |
| 563 | 20240115 | 100500 | 3112540450 | 22750 | 22800 | 22800 | 22750 | 1852 |
| 564 | 20240115 | 100400 | 3070356350 | 22750 | 22750 | 22800 | 22700 | 4320 |
| 565 | 20240115 | 100300 | 2972075650 | 22750 | 22800 | 22850 | 22750 | 2347 |
| 566 | 20240115 | 100200 | 2918564700 | 22750 | 22750 | 22800 | 22750 | 429 |
| 567 | 20240115 | 100100 | 2908804400 | 22750 | 22800 | 22800 | 22750 | 3942 |
| 568 | 20240115 | 100000 | 2819093600 | 22750 | 22800 | 22800 | 22750 | 814 |
| 569 | 20240115 | 095900 | 2800561450 | 22800 | 22750 | 22800 | 22750 | 652 |
| 570 | 20240115 | 095800 | 2785718900 | 22750 | 22750 | 22850 | 22750 | 432 |
| 571 | 20240115 | 095700 | 2775875650 | 22750 | 22800 | 22800 | 22750 | 428 |
| 572 | 20240115 | 095600 | 2766125200 | 22800 | 22800 | 22800 | 22750 | 1214 |
| 573 | 20240115 | 095500 | 2738447050 | 22750 | 22750 | 22800 | 22750 | 2937 |
| 574 | 20240115 | 095400 | 2671629750 | 22750 | 22700 | 22800 | 22700 | 932 |
| 575 | 20240115 | 095300 | 2650439900 | 22700 | 22750 | 22800 | 22700 | 6839 |
| 576 | 20240115 | 095200 | 2495141900 | 22750 | 22800 | 22800 | 22750 | 689 |
| 577 | 20240115 | 095100 | 2479466000 | 22800 | 22800 | 22850 | 22750 | 1939 |
| 578 | 20240115 | 095000 | 2435346500 | 22850 | 22750 | 22850 | 22750 | 1271 |
| 579 | 20240115 | 094900 | 2406373650 | 22750 | 22750 | 22800 | 22750 | 381 |
| 580 | 20240115 | 094800 | 2397702900 | 22750 | 22800 | 22800 | 22750 | 131 |
| 581 | 20240115 | 094700 | 2394721950 | 22800 | 22750 | 22800 | 22750 | 493 |
| 582 | 20240115 | 094600 | 2383502450 | 22800 | 22750 | 22800 | 22750 | 270 |
| 583 | 20240115 | 094500 | 2377351400 | 22750 | 22750 | 22800 | 22750 | 345 |
| 584 | 20240115 | 094400 | 2369497900 | 22750 | 22750 | 22800 | 22750 | 281 |
| 585 | 20240115 | 094300 | 2363103300 | 22800 | 22750 | 22800 | 22750 | 158 |
| 586 | 20240115 | 094200 | 2359505100 | 22750 | 22750 | 22800 | 22700 | 1253 |
| 587 | 20240115 | 094100 | 2331004350 | 22700 | 22700 | 22750 | 22700 | 292 |
| 588 | 20240115 | 094000 | 2324374100 | 22700 | 22700 | 22750 | 22700 | 446 |
| 589 | 20240115 | 093900 | 2314243950 | 22750 | 22750 | 22750 | 22700 | 291 |
| 590 | 20240115 | 093800 | 2307633350 | 22700 | 22750 | 22800 | 22700 | 1323 |
| 591 | 20240115 | 093700 | 2277568050 | 22750 | 22750 | 22800 | 22700 | 1597 |
| 592 | 20240115 | 093600 | 2241242350 | 22750 | 22750 | 22800 | 22750 | 1633 |
| 593 | 20240115 | 093500 | 2204075250 | 22750 | 22750 | 22800 | 22750 | 1052 |
| 594 | 20240115 | 093400 | 2180140800 | 22750 | 22700 | 22800 | 22700 | 1215 |
| 595 | 20240115 | 093300 | 2152505100 | 22700 | 22700 | 22700 | 22650 | 2957 |
| 596 | 20240115 | 093200 | 2085385700 | 22700 | 22700 | 22700 | 22650 | 2071 |
| 597 | 20240115 | 093100 | 2038464150 | 22700 | 22700 | 22700 | 22650 | 806 |
| 598 | 20240115 | 093000 | 2020193450 | 22700 | 22700 | 22750 | 22650 | 7341 |
| 599 | 20240115 | 092900 | 1853540000 | 22750 | 22700 | 22750 | 22700 | 960 |
| 600 | 20240115 | 092800 | 1831732250 | 22750 | 22700 | 22750 | 22700 | 718 |
| 601 | 20240115 | 092700 | 1815423700 | 22700 | 22750 | 22750 | 22700 | 2309 |
| 602 | 20240115 | 092600 | 1763005300 | 22750 | 22750 | 22750 | 22700 | 1461 |
| 603 | 20240115 | 092500 | 1729823100 | 22750 | 22750 | 22750 | 22700 | 525 |
| 604 | 20240115 | 092400 | 1717886100 | 22750 | 22800 | 22800 | 22700 | 7762 |
| 605 | 20240115 | 092300 | 1541120100 | 22800 | 22900 | 22900 | 22800 | 1943 |
| 606 | 20240115 | 092200 | 1496767150 | 22850 | 22900 | 22900 | 22850 | 431 |
| 607 | 20240115 | 092100 | 1486897350 | 22900 | 22850 | 22900 | 22800 | 669 |
| 608 | 20240115 | 092000 | 1471612950 | 22800 | 22850 | 22900 | 22800 | 1335 |
| 609 | 20240115 | 091900 | 1441099400 | 22900 | 22900 | 22900 | 22800 | 843 |
| 610 | 20240115 | 091800 | 1421853800 | 22900 | 22800 | 22900 | 22750 | 2931 |
| 611 | 20240115 | 091700 | 1355003750 | 22850 | 22800 | 22850 | 22800 | 636 |
| 612 | 20240115 | 091600 | 1340475500 | 22850 | 22900 | 22950 | 22800 | 3925 |
| 613 | 20240115 | 091500 | 1250888750 | 22950 | 22900 | 22950 | 22900 | 619 |
| 614 | 20240115 | 091400 | 1236712450 | 22900 | 22950 | 23000 | 22850 | 2568 |
| 615 | 20240115 | 091300 | 1177824150 | 22950 | 22850 | 22950 | 22850 | 270 |
| 616 | 20240115 | 091200 | 1171635900 | 22850 | 22900 | 22950 | 22800 | 2999 |
| 617 | 20240115 | 091100 | 1103008250 | 22900 | 22850 | 22900 | 22800 | 4237 |
| 618 | 20240115 | 091000 | 1006177200 | 22850 | 22900 | 22900 | 22800 | 1250 |
| 619 | 20240115 | 090900 | 977616800 | 22900 | 22900 | 22900 | 22800 | 1713 |
| 620 | 20240115 | 090800 | 938474000 | 22850 | 22700 | 22850 | 22700 | 5852 |
| 621 | 20240115 | 090700 | 804968200 | 22750 | 22750 | 22750 | 22700 | 892 |
| 622 | 20240115 | 090600 | 784698450 | 22750 | 22750 | 22800 | 22700 | 2293 |
| 623 | 20240115 | 090500 | 732555000 | 22750 | 22750 | 22800 | 22700 | 2507 |
| 624 | 20240115 | 090400 | 675537350 | 22800 | 22700 | 22800 | 22700 | 2156 |
| 625 | 20240115 | 090300 | 626586600 | 22650 | 22600 | 22700 | 22600 | 1613 |
| 626 | 20240115 | 090200 | 590056750 | 22600 | 22650 | 22700 | 22550 | 3943 |
| 627 | 20240115 | 090100 | 500932050 | 22650 | 22650 | 22650 | 22600 | 5523 |
| 628 | 20240115 | 090000 | 376071400 | 22650 | 22750 | 22850 | 22500 | 16330 |