34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240112 | 192600 | 14520051150 | 23000 | 23000 | 23000 | 23000 | 23059 |
| 3 | 20240112 | 192500 | 14520051150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 4 | 20240112 | 192400 | 14520051150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 5 | 20240112 | 192300 | 14520051150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 6 | 20240112 | 192200 | 14520051150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 7 | 20240112 | 192100 | 14520051150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 8 | 20240112 | 192000 | 14520051150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 9 | 20240112 | 191900 | 14520051150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 10 | 20240112 | 191800 | 14520051150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 11 | 20240112 | 191700 | 14520051150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 12 | 20240112 | 191600 | 14520051150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 13 | 20240112 | 191500 | 14520051150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 14 | 20240112 | 191400 | 14520051150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 15 | 20240112 | 191300 | 14520051150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 16 | 20240112 | 191200 | 14520051150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 17 | 20240112 | 191100 | 14520051150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 18 | 20240112 | 191000 | 14520051150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 19 | 20240112 | 190900 | 14520051150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 20 | 20240112 | 190800 | 14520051150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 21 | 20240112 | 190700 | 14520051150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 22 | 20240112 | 190600 | 14520051150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 23 | 20240112 | 190500 | 14520051150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 24 | 20240112 | 190400 | 14520051150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 25 | 20240112 | 190300 | 14520051150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 26 | 20240112 | 190200 | 14520051150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 27 | 20240112 | 190100 | 14520051150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 28 | 20240112 | 190000 | 14520051150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 29 | 20240112 | 185900 | 14520051150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 30 | 20240112 | 185800 | 14520051150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 31 | 20240112 | 185700 | 14520051150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 32 | 20240112 | 185600 | 14520051150 | 23000 | 23000 | 23000 | 23000 | 23059 |
| 33 | 20240112 | 185500 | 14520051150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 34 | 20240112 | 185400 | 14520051150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 35 | 20240112 | 185300 | 14520051150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 36 | 20240112 | 185200 | 14520051150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 37 | 20240112 | 185100 | 14520051150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 38 | 20240112 | 185000 | 14520051150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 39 | 20240112 | 184900 | 14520051150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 40 | 20240112 | 184800 | 14520051150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 41 | 20240112 | 184700 | 14520051150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 42 | 20240112 | 184600 | 14520051150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 43 | 20240112 | 184500 | 14520051150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 44 | 20240112 | 184400 | 14520051150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 45 | 20240112 | 184300 | 14520051150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 46 | 20240112 | 184200 | 14520051150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 47 | 20240112 | 184100 | 14520051150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 48 | 20240112 | 184000 | 14520051150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 49 | 20240112 | 183900 | 14520051150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 50 | 20240112 | 183800 | 14520051150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 51 | 20240112 | 183700 | 14520051150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 52 | 20240112 | 183600 | 14520051150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 53 | 20240112 | 183500 | 14520051150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 54 | 20240112 | 183400 | 14520051150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 55 | 20240112 | 183300 | 14520051150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 56 | 20240112 | 183200 | 14520051150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 57 | 20240112 | 183100 | 14520051150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 58 | 20240112 | 183000 | 14520051150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 59 | 20240112 | 182900 | 14520051150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 60 | 20240112 | 182800 | 14520051150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 61 | 20240112 | 182700 | 14520051150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 62 | 20240112 | 182600 | 14520051150 | 23000 | 23000 | 23000 | 23000 | 23059 |
| 63 | 20240112 | 182500 | 14520051150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 64 | 20240112 | 182400 | 14520051150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 65 | 20240112 | 182300 | 14520051150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 66 | 20240112 | 182200 | 14520051150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 67 | 20240112 | 182100 | 14520051150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 68 | 20240112 | 182000 | 14520051150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 69 | 20240112 | 181900 | 14520051150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 70 | 20240112 | 181800 | 14520051150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 71 | 20240112 | 181700 | 14520051150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 72 | 20240112 | 181600 | 14520051150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 73 | 20240112 | 181500 | 14520051150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 74 | 20240112 | 181400 | 14520051150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 75 | 20240112 | 181300 | 14520051150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 76 | 20240112 | 181200 | 14520051150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 77 | 20240112 | 181100 | 14520051150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 78 | 20240112 | 181000 | 14520051150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 79 | 20240112 | 180900 | 14520051150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 80 | 20240112 | 180800 | 14520051150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 81 | 20240112 | 180700 | 14520051150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 82 | 20240112 | 180600 | 14520051150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 83 | 20240112 | 180500 | 14520051150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 84 | 20240112 | 180400 | 14520051150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 85 | 20240112 | 180300 | 14520051150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 86 | 20240112 | 180200 | 14520051150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 87 | 20240112 | 180100 | 14520051150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 88 | 20240112 | 180000 | 14520051150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 89 | 20240112 | 175900 | 14520051150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 90 | 20240112 | 175800 | 14520051150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 91 | 20240112 | 175700 | 14520051150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 92 | 20240112 | 175600 | 14520051150 | 23000 | 23000 | 23000 | 23000 | 23059 |
| 93 | 20240112 | 175500 | 14520051150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 94 | 20240112 | 175400 | 14520051150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 95 | 20240112 | 175300 | 14520051150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 96 | 20240112 | 175200 | 14520051150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 97 | 20240112 | 175100 | 14520051150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 98 | 20240112 | 175000 | 14520051150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 99 | 20240112 | 174900 | 14520051150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 100 | 20240112 | 174800 | 14520051150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 101 | 20240112 | 174700 | 14520051150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 102 | 20240112 | 174600 | 14520051150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 103 | 20240112 | 174500 | 14520051150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 104 | 20240112 | 174400 | 14520051150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 105 | 20240112 | 174300 | 14520051150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 106 | 20240112 | 174200 | 14520051150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 107 | 20240112 | 174100 | 14520051150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 108 | 20240112 | 174000 | 14520051150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 109 | 20240112 | 173900 | 14520051150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 110 | 20240112 | 173800 | 14520051150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 111 | 20240112 | 173700 | 14520051150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 112 | 20240112 | 173600 | 14520051150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 113 | 20240112 | 173500 | 14520051150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 114 | 20240112 | 173400 | 14520051150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 115 | 20240112 | 173300 | 14520051150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 116 | 20240112 | 173200 | 14520051150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 117 | 20240112 | 173100 | 14520051150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 118 | 20240112 | 173000 | 14520051150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 119 | 20240112 | 172900 | 14520051150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 120 | 20240112 | 172800 | 14520051150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 121 | 20240112 | 172700 | 14520051150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 122 | 20240112 | 172600 | 14520051150 | 23000 | 23000 | 23000 | 23000 | 23059 |
| 123 | 20240112 | 172500 | 14520051150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 124 | 20240112 | 172400 | 14520051150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 125 | 20240112 | 172300 | 14520051150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 126 | 20240112 | 172200 | 14520051150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 127 | 20240112 | 172100 | 14520051150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 128 | 20240112 | 172000 | 14520051150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 129 | 20240112 | 171900 | 14520051150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 130 | 20240112 | 171800 | 14520051150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 131 | 20240112 | 171700 | 14520051150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 132 | 20240112 | 171600 | 14520051150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 133 | 20240112 | 171500 | 14520051150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 134 | 20240112 | 171400 | 14520051150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 135 | 20240112 | 171300 | 14520051150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 136 | 20240112 | 171200 | 14520051150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 137 | 20240112 | 171100 | 14520051150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 138 | 20240112 | 171000 | 14520051150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 139 | 20240112 | 170900 | 14520051150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 140 | 20240112 | 170800 | 14520051150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 141 | 20240112 | 170700 | 14520051150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 142 | 20240112 | 170600 | 14520051150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 143 | 20240112 | 170500 | 14520051150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 144 | 20240112 | 170400 | 14520051150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 145 | 20240112 | 170300 | 14520051150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 146 | 20240112 | 170200 | 14520051150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 147 | 20240112 | 170100 | 14520051150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 148 | 20240112 | 170000 | 14520051150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 149 | 20240112 | 165900 | 14520051150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 150 | 20240112 | 165800 | 14520051150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 151 | 20240112 | 165700 | 14520051150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 152 | 20240112 | 165600 | 14520051150 | 23000 | 23000 | 23000 | 23000 | 23059 |
| 153 | 20240112 | 165500 | 14520051150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 154 | 20240112 | 165400 | 14520051150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 155 | 20240112 | 165300 | 14520051150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 156 | 20240112 | 165200 | 14520051150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 157 | 20240112 | 165100 | 14520051150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 158 | 20240112 | 165000 | 14520051150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 159 | 20240112 | 164900 | 14520051150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 160 | 20240112 | 164800 | 14520051150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 161 | 20240112 | 164700 | 14520051150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 162 | 20240112 | 164600 | 14520051150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 163 | 20240112 | 164500 | 14520051150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 164 | 20240112 | 164400 | 14520051150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 165 | 20240112 | 164300 | 14520051150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 166 | 20240112 | 164200 | 14520051150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 167 | 20240112 | 164100 | 14520051150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 168 | 20240112 | 164000 | 14520051150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 169 | 20240112 | 163900 | 14520051150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 170 | 20240112 | 163800 | 14520051150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 171 | 20240112 | 163700 | 14520051150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 172 | 20240112 | 163600 | 14520051150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 173 | 20240112 | 163500 | 14520051150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 174 | 20240112 | 163400 | 14520051150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 175 | 20240112 | 163300 | 14520051150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 176 | 20240112 | 163200 | 14520051150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 177 | 20240112 | 163100 | 14520051150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 178 | 20240112 | 163000 | 14520051150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 179 | 20240112 | 162900 | 14520051150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 180 | 20240112 | 162800 | 14520051150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 181 | 20240112 | 162700 | 14520051150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 182 | 20240112 | 162600 | 14520051150 | 23000 | 23000 | 23000 | 23000 | 23059 |
| 183 | 20240112 | 162500 | 14520051150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 184 | 20240112 | 162400 | 14520051150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 185 | 20240112 | 162300 | 14520051150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 186 | 20240112 | 162200 | 14520051150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 187 | 20240112 | 162100 | 14520051150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 188 | 20240112 | 162000 | 14520051150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 189 | 20240112 | 161900 | 14520051150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 190 | 20240112 | 161800 | 14520051150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 191 | 20240112 | 161700 | 14520051150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 192 | 20240112 | 161600 | 14520051150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 193 | 20240112 | 161500 | 14520051150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 194 | 20240112 | 161400 | 14520051150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 195 | 20240112 | 161300 | 14520051150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 196 | 20240112 | 161200 | 14520051150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 197 | 20240112 | 161100 | 14520051150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 198 | 20240112 | 161000 | 14520051150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 199 | 20240112 | 160900 | 14520051150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 200 | 20240112 | 160800 | 14520051150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 201 | 20240112 | 160700 | 14520051150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 202 | 20240112 | 160600 | 14520051150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 203 | 20240112 | 160500 | 14520051150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 204 | 20240112 | 160400 | 14520051150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 205 | 20240112 | 160300 | 14520051150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 206 | 20240112 | 160200 | 14520051150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 207 | 20240112 | 160100 | 14520051150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 208 | 20240112 | 160000 | 14520051150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 209 | 20240112 | 155900 | 14520051150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 210 | 20240112 | 155800 | 14520051150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 211 | 20240112 | 155700 | 14520051150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 212 | 20240112 | 155600 | 14520051150 | 23000 | 23000 | 23000 | 23000 | 23059 |
| 213 | 20240112 | 155500 | 14520051150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 214 | 20240112 | 155400 | 14520051150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 215 | 20240112 | 155300 | 14520051150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 216 | 20240112 | 155200 | 14520051150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 217 | 20240112 | 155100 | 14520051150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 218 | 20240112 | 155000 | 14520051150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 219 | 20240112 | 154900 | 14520051150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 220 | 20240112 | 154800 | 14520051150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 221 | 20240112 | 154700 | 14520051150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 222 | 20240112 | 154600 | 14520051150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 223 | 20240112 | 154500 | 14520051150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 224 | 20240112 | 154400 | 14520051150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 225 | 20240112 | 154300 | 14520051150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 226 | 20240112 | 154200 | 14520051150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 227 | 20240112 | 154100 | 14520051150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 228 | 20240112 | 154000 | 14520051150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 229 | 20240112 | 153900 | 14520051150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 230 | 20240112 | 153800 | 14520051150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 231 | 20240112 | 153700 | 14520051150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 232 | 20240112 | 153600 | 14520051150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 233 | 20240112 | 153500 | 14520051150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 234 | 20240112 | 153400 | 14520051150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 235 | 20240112 | 153300 | 14520051150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 236 | 20240112 | 153200 | 14520051150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 237 | 20240112 | 153100 | 14520051150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 238 | 20240112 | 153000 | 14520051150 | 23000 | 23000 | 23000 | 23000 | 23059 |
| 239 | 20240112 | 152900 | 13989694150 | 22950 | 22950 | 22950 | 22950 | 0 |
| 240 | 20240112 | 152800 | 13989694150 | 22950 | 22950 | 22950 | 22950 | 0 |
| 241 | 20240112 | 152700 | 13989694150 | 22950 | 22950 | 22950 | 22950 | 0 |
| 242 | 20240112 | 152600 | 13989694150 | 22950 | 22950 | 22950 | 22950 | 0 |
| 243 | 20240112 | 152500 | 13989694150 | 22950 | 22950 | 22950 | 22950 | 0 |
| 244 | 20240112 | 152400 | 13989694150 | 22950 | 22950 | 22950 | 22950 | 0 |
| 245 | 20240112 | 152300 | 13989694150 | 22950 | 22950 | 22950 | 22950 | 0 |
| 246 | 20240112 | 152200 | 13989694150 | 22950 | 22950 | 22950 | 22950 | 0 |
| 247 | 20240112 | 152100 | 13989694150 | 22950 | 22950 | 22950 | 22950 | 0 |
| 248 | 20240112 | 152000 | 13989694150 | 22950 | 22950 | 22950 | 22950 | 0 |
| 249 | 20240112 | 151900 | 13989694150 | 22950 | 22950 | 22950 | 22900 | 932 |
| 250 | 20240112 | 151800 | 13968324800 | 22900 | 22900 | 22900 | 22850 | 2611 |
| 251 | 20240112 | 151700 | 13908535250 | 22850 | 22850 | 22900 | 22850 | 1109 |
| 252 | 20240112 | 151600 | 13883165450 | 22850 | 22900 | 22900 | 22850 | 217 |
| 253 | 20240112 | 151500 | 13878202950 | 22900 | 22900 | 22900 | 22850 | 724 |
| 254 | 20240112 | 151400 | 13861635450 | 22850 | 22850 | 22900 | 22850 | 1359 |
| 255 | 20240112 | 151300 | 13830528900 | 22900 | 22850 | 22900 | 22850 | 1563 |
| 256 | 20240112 | 151200 | 13794736950 | 22900 | 22900 | 22900 | 22850 | 253 |
| 257 | 20240112 | 151100 | 13788944100 | 22900 | 22900 | 22900 | 22850 | 615 |
| 258 | 20240112 | 151000 | 13774869550 | 22900 | 22800 | 22900 | 22800 | 535 |
| 259 | 20240112 | 150900 | 13762631200 | 22900 | 22900 | 22900 | 22800 | 1290 |
| 260 | 20240112 | 150800 | 13733143650 | 22850 | 22850 | 22850 | 22800 | 2496 |
| 261 | 20240112 | 150700 | 13676116050 | 22850 | 22800 | 22850 | 22800 | 1984 |
| 262 | 20240112 | 150600 | 13630785450 | 22800 | 22800 | 22850 | 22800 | 762 |
| 263 | 20240112 | 150500 | 13613381400 | 22850 | 22800 | 22850 | 22800 | 1020 |
| 264 | 20240112 | 150400 | 13590102350 | 22800 | 22800 | 22850 | 22800 | 286 |
| 265 | 20240112 | 150300 | 13583573150 | 22800 | 22850 | 22850 | 22800 | 778 |
| 266 | 20240112 | 150200 | 13565804750 | 22800 | 22850 | 22850 | 22800 | 186 |
| 267 | 20240112 | 150100 | 13561560000 | 22850 | 22800 | 22850 | 22800 | 1803 |
| 268 | 20240112 | 150000 | 13520393250 | 22800 | 22800 | 22850 | 22800 | 4718 |
| 269 | 20240112 | 145900 | 13412588450 | 22800 | 22800 | 22850 | 22800 | 422 |
| 270 | 20240112 | 145800 | 13402956350 | 22800 | 22800 | 22850 | 22800 | 1057 |
| 271 | 20240112 | 145700 | 13378817500 | 22800 | 22750 | 22800 | 22750 | 10899 |
| 272 | 20240112 | 145600 | 13130324000 | 22750 | 22750 | 22800 | 22750 | 739 |
| 273 | 20240112 | 145500 | 13113491150 | 22750 | 22750 | 22800 | 22750 | 592 |
| 274 | 20240112 | 145400 | 13100012600 | 22750 | 22800 | 22800 | 22750 | 826 |
| 275 | 20240112 | 145300 | 13081192200 | 22750 | 22750 | 22800 | 22750 | 543 |
| 276 | 20240112 | 145200 | 13068827900 | 22750 | 22800 | 22800 | 22750 | 1455 |
| 277 | 20240112 | 145100 | 13035707600 | 22750 | 22750 | 22800 | 22750 | 1512 |
| 278 | 20240112 | 145000 | 13001244250 | 22750 | 22800 | 22800 | 22750 | 1167 |
| 279 | 20240112 | 144900 | 12974643500 | 22750 | 22800 | 22800 | 22750 | 1612 |
| 280 | 20240112 | 144800 | 12937916950 | 22750 | 22800 | 22800 | 22750 | 811 |
| 281 | 20240112 | 144700 | 12919440400 | 22800 | 22750 | 22800 | 22750 | 1354 |
| 282 | 20240112 | 144600 | 12888581550 | 22750 | 22800 | 22800 | 22750 | 1078 |
| 283 | 20240112 | 144500 | 12864010050 | 22800 | 22800 | 22800 | 22750 | 3001 |
| 284 | 20240112 | 144400 | 12795587700 | 22800 | 22800 | 22850 | 22800 | 2116 |
| 285 | 20240112 | 144300 | 12747312900 | 22800 | 22850 | 22850 | 22800 | 1291 |
| 286 | 20240112 | 144200 | 12717834500 | 22800 | 22800 | 22850 | 22750 | 7428 |
| 287 | 20240112 | 144100 | 12548452050 | 22850 | 22800 | 22850 | 22800 | 380 |
| 288 | 20240112 | 144000 | 12539781100 | 22800 | 22800 | 22850 | 22800 | 1184 |
| 289 | 20240112 | 143900 | 12512748200 | 22800 | 22800 | 22850 | 22800 | 813 |
| 290 | 20240112 | 143800 | 12494208700 | 22850 | 22850 | 22850 | 22800 | 689 |
| 291 | 20240112 | 143700 | 12478496700 | 22850 | 22850 | 22850 | 22800 | 740 |
| 292 | 20240112 | 143600 | 12461594800 | 22800 | 22850 | 22850 | 22800 | 926 |
| 293 | 20240112 | 143500 | 12440471550 | 22850 | 22850 | 22850 | 22800 | 559 |
| 294 | 20240112 | 143400 | 12427705700 | 22800 | 22800 | 22850 | 22800 | 518 |
| 295 | 20240112 | 143300 | 12415880100 | 22800 | 22800 | 22850 | 22800 | 748 |
| 296 | 20240112 | 143200 | 12398804000 | 22800 | 22800 | 22850 | 22800 | 828 |
| 297 | 20240112 | 143100 | 12379903750 | 22850 | 22800 | 22850 | 22800 | 559 |
| 298 | 20240112 | 143000 | 12367141600 | 22850 | 22850 | 22850 | 22800 | 945 |
| 299 | 20240112 | 142900 | 12345577900 | 22800 | 22800 | 22850 | 22800 | 1043 |
| 300 | 20240112 | 142800 | 12321774150 | 22850 | 22850 | 22850 | 22800 | 541 |
| 301 | 20240112 | 142700 | 12309413350 | 22800 | 22800 | 22850 | 22800 | 129 |
| 302 | 20240112 | 142600 | 12306469400 | 22800 | 22800 | 22850 | 22800 | 646 |
| 303 | 20240112 | 142500 | 12291721850 | 22800 | 22800 | 22850 | 22800 | 456 |
| 304 | 20240112 | 142400 | 12281306000 | 22800 | 22850 | 22850 | 22800 | 323 |
| 305 | 20240112 | 142300 | 12273926150 | 22800 | 22800 | 22850 | 22800 | 422 |
| 306 | 20240112 | 142200 | 12264286150 | 22800 | 22800 | 22850 | 22800 | 355 |
| 307 | 20240112 | 142100 | 12256186200 | 22800 | 22800 | 22850 | 22800 | 655 |
| 308 | 20240112 | 142000 | 12241223150 | 22800 | 22800 | 22800 | 22800 | 125 |
| 309 | 20240112 | 141900 | 12238373150 | 22800 | 22800 | 22850 | 22800 | 351 |
| 310 | 20240112 | 141800 | 12230360400 | 22850 | 22800 | 22850 | 22800 | 568 |
| 311 | 20240112 | 141700 | 12217390050 | 22800 | 22850 | 22850 | 22800 | 1303 |
| 312 | 20240112 | 141600 | 12187679150 | 22850 | 22850 | 22850 | 22800 | 506 |
| 313 | 20240112 | 141500 | 12176137500 | 22800 | 22800 | 22850 | 22800 | 955 |
| 314 | 20240112 | 141400 | 12154340750 | 22850 | 22800 | 22850 | 22800 | 409 |
| 315 | 20240112 | 141300 | 12145006950 | 22800 | 22800 | 22850 | 22800 | 418 |
| 316 | 20240112 | 141200 | 12135464050 | 22800 | 22800 | 22800 | 22750 | 680 |
| 317 | 20240112 | 141100 | 12119960350 | 22800 | 22750 | 22800 | 22750 | 1143 |
| 318 | 20240112 | 141000 | 12093901600 | 22750 | 22750 | 22800 | 22750 | 419 |
| 319 | 20240112 | 140900 | 12084358900 | 22800 | 22800 | 22800 | 22750 | 471 |
| 320 | 20240112 | 140800 | 12073621650 | 22750 | 22800 | 22800 | 22750 | 905 |
| 321 | 20240112 | 140700 | 12052994650 | 22800 | 22850 | 22850 | 22750 | 1549 |
| 322 | 20240112 | 140600 | 12017658650 | 22800 | 22850 | 22850 | 22800 | 634 |
| 323 | 20240112 | 140500 | 12003199750 | 22800 | 22800 | 22850 | 22800 | 549 |
| 324 | 20240112 | 140400 | 11990675050 | 22800 | 22800 | 22850 | 22800 | 575 |
| 325 | 20240112 | 140300 | 11977539200 | 22800 | 22800 | 22800 | 22750 | 1498 |
| 326 | 20240112 | 140200 | 11943385150 | 22800 | 22800 | 22850 | 22800 | 429 |
| 327 | 20240112 | 140100 | 11933603800 | 22800 | 22850 | 22850 | 22800 | 408 |
| 328 | 20240112 | 140000 | 11924281550 | 22800 | 22800 | 22850 | 22800 | 1904 |
| 329 | 20240112 | 135900 | 11880857700 | 22850 | 22800 | 22850 | 22800 | 480 |
| 330 | 20240112 | 135800 | 11869912000 | 22800 | 22850 | 22850 | 22800 | 528 |
| 331 | 20240112 | 135700 | 11857852550 | 22850 | 22750 | 22850 | 22750 | 484 |
| 332 | 20240112 | 135600 | 11846815650 | 22750 | 22750 | 22800 | 22750 | 296 |
| 333 | 20240112 | 135500 | 11840078150 | 22750 | 22750 | 22800 | 22750 | 1889 |
| 334 | 20240112 | 135400 | 11797021250 | 22800 | 22750 | 22800 | 22750 | 425 |
| 335 | 20240112 | 135300 | 11787337600 | 22750 | 22800 | 22800 | 22750 | 662 |
| 336 | 20240112 | 135200 | 11772251950 | 22800 | 22750 | 22850 | 22750 | 512 |
| 337 | 20240112 | 135100 | 11760588650 | 22750 | 22800 | 22800 | 22750 | 1274 |
| 338 | 20240112 | 135000 | 11731550450 | 22750 | 22750 | 22800 | 22750 | 648 |
| 339 | 20240112 | 134900 | 11716790100 | 22750 | 22800 | 22800 | 22750 | 453 |
| 340 | 20240112 | 134800 | 11706475900 | 22750 | 22750 | 22800 | 22750 | 328 |
| 341 | 20240112 | 134700 | 11698999850 | 22750 | 22800 | 22800 | 22750 | 908 |
| 342 | 20240112 | 134600 | 11678301000 | 22750 | 22750 | 22800 | 22750 | 265 |
| 343 | 20240112 | 134500 | 11672262250 | 22750 | 22800 | 22850 | 22750 | 1041 |
| 344 | 20240112 | 134400 | 11648523300 | 22800 | 22750 | 22800 | 22750 | 815 |
| 345 | 20240112 | 134300 | 11629943450 | 22750 | 22800 | 22800 | 22750 | 529 |
| 346 | 20240112 | 134200 | 11617895050 | 22750 | 22800 | 22850 | 22750 | 1352 |
| 347 | 20240112 | 134100 | 11587080300 | 22850 | 22750 | 22850 | 22750 | 3451 |
| 348 | 20240112 | 134000 | 11508392650 | 22800 | 22800 | 22800 | 22750 | 724 |
| 349 | 20240112 | 133900 | 11491888900 | 22800 | 22800 | 22800 | 22750 | 743 |
| 350 | 20240112 | 133800 | 11474956100 | 22750 | 22800 | 22850 | 22750 | 1013 |
| 351 | 20240112 | 133700 | 11451862750 | 22750 | 22750 | 22800 | 22750 | 654 |
| 352 | 20240112 | 133600 | 11436974250 | 22800 | 22700 | 22800 | 22700 | 753 |
| 353 | 20240112 | 133500 | 11419830050 | 22750 | 22750 | 22800 | 22700 | 1744 |
| 354 | 20240112 | 133400 | 11380170600 | 22700 | 22750 | 22800 | 22700 | 645 |
| 355 | 20240112 | 133300 | 11365497600 | 22750 | 22750 | 22800 | 22700 | 8275 |
| 356 | 20240112 | 133200 | 11177226400 | 22800 | 22800 | 22800 | 22750 | 3984 |
| 357 | 20240112 | 133100 | 11086391750 | 22800 | 22800 | 22800 | 22800 | 163 |
| 358 | 20240112 | 133000 | 11082675350 | 22800 | 22800 | 22850 | 22800 | 958 |
| 359 | 20240112 | 132900 | 11060802650 | 22850 | 22850 | 22850 | 22800 | 250 |
| 360 | 20240112 | 132800 | 11055098150 | 22850 | 22850 | 22850 | 22800 | 1019 |
| 361 | 20240112 | 132700 | 11031852100 | 22850 | 22850 | 22850 | 22800 | 1178 |
| 362 | 20240112 | 132600 | 11004938600 | 22800 | 22800 | 22850 | 22800 | 1336 |
| 363 | 20240112 | 132500 | 10974443600 | 22800 | 22850 | 22850 | 22800 | 733 |
| 364 | 20240112 | 132400 | 10957702900 | 22800 | 22850 | 22850 | 22800 | 548 |
| 365 | 20240112 | 132300 | 10945193650 | 22800 | 22800 | 22850 | 22800 | 374 |
| 366 | 20240112 | 132200 | 10936656100 | 22850 | 22850 | 22850 | 22800 | 786 |
| 367 | 20240112 | 132100 | 10918705150 | 22800 | 22800 | 22850 | 22800 | 612 |
| 368 | 20240112 | 132000 | 10904728750 | 22800 | 22850 | 22850 | 22800 | 383 |
| 369 | 20240112 | 131900 | 10895986850 | 22850 | 22800 | 22850 | 22800 | 737 |
| 370 | 20240112 | 131800 | 10879150400 | 22800 | 22850 | 22850 | 22800 | 561 |
| 371 | 20240112 | 131700 | 10866339200 | 22850 | 22800 | 22850 | 22800 | 357 |
| 372 | 20240112 | 131600 | 10858190000 | 22800 | 22800 | 22850 | 22800 | 2001 |
| 373 | 20240112 | 131500 | 10812538350 | 22800 | 22800 | 22800 | 22800 | 107 |
| 374 | 20240112 | 131400 | 10810098750 | 22800 | 22900 | 22900 | 22800 | 177 |
| 375 | 20240112 | 131300 | 10806061050 | 22900 | 22850 | 22900 | 22800 | 5636 |
| 376 | 20240112 | 131200 | 10677263600 | 22900 | 22900 | 22900 | 22850 | 407 |
| 377 | 20240112 | 131100 | 10667946150 | 22850 | 22850 | 22900 | 22850 | 1198 |
| 378 | 20240112 | 131000 | 10640517600 | 22850 | 22850 | 22900 | 22850 | 1106 |
| 379 | 20240112 | 130900 | 10615235550 | 22850 | 22850 | 22900 | 22850 | 334 |
| 380 | 20240112 | 130800 | 10607593550 | 22850 | 22850 | 22900 | 22850 | 621 |
| 381 | 20240112 | 130700 | 10593374850 | 22850 | 22850 | 22900 | 22850 | 335 |
| 382 | 20240112 | 130600 | 10585708650 | 22850 | 22900 | 22900 | 22850 | 2246 |
| 383 | 20240112 | 130500 | 10534276000 | 22900 | 22900 | 22900 | 22850 | 767 |
| 384 | 20240112 | 130400 | 10516717100 | 22850 | 22900 | 22950 | 22850 | 8497 |
| 385 | 20240112 | 130300 | 10322135050 | 22900 | 22900 | 22950 | 22900 | 349 |
| 386 | 20240112 | 130200 | 10314132550 | 22950 | 22950 | 22950 | 22900 | 657 |
| 387 | 20240112 | 130100 | 10299067200 | 22950 | 22900 | 22950 | 22900 | 351 |
| 388 | 20240112 | 130000 | 10291017300 | 22950 | 22900 | 22950 | 22900 | 336 |
| 389 | 20240112 | 125900 | 10283306550 | 22950 | 22900 | 22950 | 22900 | 569 |
| 390 | 20240112 | 125800 | 10270257100 | 22950 | 22900 | 22950 | 22900 | 98 |
| 391 | 20240112 | 125700 | 10268008350 | 22950 | 22950 | 22950 | 22950 | 715 |
| 392 | 20240112 | 125600 | 10251599100 | 22900 | 22950 | 22950 | 22900 | 406 |
| 393 | 20240112 | 125500 | 10242283200 | 22950 | 22950 | 23000 | 22900 | 541 |
| 394 | 20240112 | 125400 | 10229874800 | 22950 | 22950 | 23000 | 22900 | 947 |
| 395 | 20240112 | 125300 | 10208131500 | 22950 | 22950 | 22950 | 22900 | 538 |
| 396 | 20240112 | 125200 | 10195791750 | 22950 | 22900 | 22950 | 22900 | 1628 |
| 397 | 20240112 | 125100 | 10158433150 | 22900 | 22950 | 22950 | 22900 | 1914 |
| 398 | 20240112 | 125000 | 10114512500 | 22900 | 22900 | 22950 | 22900 | 272 |
| 399 | 20240112 | 124900 | 10108276700 | 22950 | 22950 | 22950 | 22900 | 583 |
| 400 | 20240112 | 124800 | 10094897550 | 22950 | 22900 | 22950 | 22900 | 719 |
| 401 | 20240112 | 124700 | 10078403100 | 22950 | 22900 | 22950 | 22900 | 318 |
| 402 | 20240112 | 124600 | 10071112100 | 22950 | 22900 | 22950 | 22900 | 666 |
| 403 | 20240112 | 124500 | 10055832450 | 22950 | 22900 | 22950 | 22900 | 2433 |
| 404 | 20240112 | 124400 | 9999996950 | 22900 | 22950 | 22950 | 22900 | 621 |
| 405 | 20240112 | 124300 | 9985775700 | 22900 | 22950 | 22950 | 22900 | 750 |
| 406 | 20240112 | 124200 | 9968564100 | 22950 | 22900 | 22950 | 22900 | 439 |
| 407 | 20240112 | 124100 | 9958494350 | 22900 | 22900 | 22950 | 22900 | 26 |
| 408 | 20240112 | 124000 | 9957898200 | 22900 | 22950 | 22950 | 22900 | 918 |
| 409 | 20240112 | 123900 | 9936835450 | 22950 | 22950 | 22950 | 22900 | 1251 |
| 410 | 20240112 | 123800 | 9908154050 | 22900 | 22900 | 22950 | 22900 | 203 |
| 411 | 20240112 | 123700 | 9903502500 | 22900 | 22950 | 22950 | 22900 | 696 |
| 412 | 20240112 | 123600 | 9887534850 | 22900 | 22950 | 22950 | 22900 | 384 |
| 413 | 20240112 | 123500 | 9878730600 | 22900 | 22900 | 22950 | 22900 | 564 |
| 414 | 20240112 | 123400 | 9865802600 | 22900 | 22950 | 22950 | 22900 | 826 |
| 415 | 20240112 | 123300 | 9846853450 | 22950 | 22950 | 22950 | 22900 | 369 |
| 416 | 20240112 | 123200 | 9838388350 | 22950 | 22950 | 22950 | 22900 | 243 |
| 417 | 20240112 | 123100 | 9832818150 | 22950 | 22900 | 22950 | 22900 | 635 |
| 418 | 20240112 | 123000 | 9818248250 | 22900 | 22950 | 22950 | 22900 | 730 |
| 419 | 20240112 | 122900 | 9801499800 | 22900 | 22950 | 22950 | 22900 | 494 |
| 420 | 20240112 | 122800 | 9790166750 | 22950 | 22950 | 22950 | 22900 | 364 |
| 421 | 20240112 | 122700 | 9781820400 | 22900 | 23000 | 23000 | 22900 | 288 |
| 422 | 20240112 | 122600 | 9775214300 | 22900 | 22900 | 23000 | 22900 | 474 |
| 423 | 20240112 | 122500 | 9764322900 | 22900 | 22900 | 23000 | 22900 | 1175 |
| 424 | 20240112 | 122400 | 9737390700 | 22900 | 22950 | 22950 | 22900 | 698 |
| 425 | 20240112 | 122300 | 9721372050 | 22950 | 22950 | 22950 | 22900 | 770 |
| 426 | 20240112 | 122200 | 9703706350 | 22950 | 22950 | 22950 | 22950 | 1174 |
| 427 | 20240112 | 122100 | 9676763050 | 22950 | 22950 | 22950 | 22950 | 212 |
| 428 | 20240112 | 122000 | 9671897650 | 22950 | 22950 | 23000 | 22950 | 1705 |
| 429 | 20240112 | 121900 | 9632749550 | 22950 | 23000 | 23000 | 22950 | 391 |
| 430 | 20240112 | 121800 | 9623768600 | 22950 | 22950 | 23000 | 22950 | 297 |
| 431 | 20240112 | 121700 | 9616944750 | 23000 | 22950 | 23000 | 22950 | 667 |
| 432 | 20240112 | 121600 | 9601617350 | 22950 | 22950 | 23000 | 22950 | 70 |
| 433 | 20240112 | 121500 | 9600008050 | 23000 | 22900 | 23000 | 22900 | 2333 |
| 434 | 20240112 | 121400 | 9546356150 | 22900 | 22900 | 22900 | 22900 | 79 |
| 435 | 20240112 | 121300 | 9544547050 | 22900 | 22950 | 23000 | 22900 | 427 |
| 436 | 20240112 | 121200 | 9534754050 | 22950 | 22950 | 22950 | 22900 | 600 |
| 437 | 20240112 | 121100 | 9520984500 | 22950 | 23000 | 23000 | 22900 | 960 |
| 438 | 20240112 | 121000 | 9498945400 | 23000 | 22950 | 23000 | 22950 | 341 |
| 439 | 20240112 | 120900 | 9491107950 | 22950 | 22950 | 23000 | 22950 | 581 |
| 440 | 20240112 | 120800 | 9477772000 | 22900 | 22950 | 22950 | 22900 | 625 |
| 441 | 20240112 | 120700 | 9463428850 | 22950 | 22950 | 22950 | 22900 | 448 |
| 442 | 20240112 | 120600 | 9453152600 | 22950 | 22900 | 22950 | 22900 | 651 |
| 443 | 20240112 | 120500 | 9438216650 | 22950 | 22950 | 22950 | 22900 | 355 |
| 444 | 20240112 | 120400 | 9430082550 | 22950 | 22900 | 22950 | 22900 | 264 |
| 445 | 20240112 | 120300 | 9424026250 | 22900 | 22900 | 22950 | 22900 | 730 |
| 446 | 20240112 | 120200 | 9407279050 | 22900 | 22900 | 22900 | 22900 | 111 |
| 447 | 20240112 | 120100 | 9404737150 | 22950 | 22950 | 22950 | 22900 | 890 |
| 448 | 20240112 | 120000 | 9384322050 | 22900 | 22950 | 22950 | 22900 | 555 |
| 449 | 20240112 | 115900 | 9371597400 | 22950 | 22900 | 22950 | 22900 | 92 |
| 450 | 20240112 | 115800 | 9369487300 | 22900 | 22950 | 22950 | 22900 | 406 |
| 451 | 20240112 | 115700 | 9360189850 | 22900 | 22950 | 22950 | 22900 | 172 |
| 452 | 20240112 | 115600 | 9356242800 | 22950 | 22900 | 22950 | 22900 | 1422 |
| 453 | 20240112 | 115500 | 9323676950 | 22900 | 22900 | 22950 | 22900 | 616 |
| 454 | 20240112 | 115400 | 9309542100 | 22950 | 22950 | 22950 | 22900 | 2943 |
| 455 | 20240112 | 115300 | 9242132150 | 22950 | 22950 | 22950 | 22950 | 60 |
| 456 | 20240112 | 115200 | 9240755150 | 22900 | 22950 | 22950 | 22900 | 1947 |
| 457 | 20240112 | 115100 | 9196130900 | 22950 | 22950 | 22950 | 22900 | 187 |
| 458 | 20240112 | 115000 | 9191839600 | 22950 | 22950 | 22950 | 22900 | 374 |
| 459 | 20240112 | 114900 | 9183262250 | 23000 | 22950 | 23000 | 22950 | 616 |
| 460 | 20240112 | 114800 | 9169106650 | 23000 | 22950 | 23000 | 22950 | 1205 |
| 461 | 20240112 | 114700 | 9141451750 | 23000 | 23000 | 23000 | 23000 | 458 |
| 462 | 20240112 | 114600 | 9130917750 | 22950 | 23000 | 23000 | 22950 | 1443 |
| 463 | 20240112 | 114500 | 9097757100 | 23000 | 22950 | 23000 | 22950 | 778 |
| 464 | 20240112 | 114400 | 9079897200 | 22950 | 22950 | 23000 | 22950 | 991 |
| 465 | 20240112 | 114300 | 9057110350 | 22950 | 22950 | 23000 | 22950 | 273 |
| 466 | 20240112 | 114200 | 9050842250 | 22950 | 22900 | 23000 | 22900 | 230 |
| 467 | 20240112 | 114100 | 9045560050 | 22900 | 22950 | 23000 | 22900 | 1378 |
| 468 | 20240112 | 114000 | 9013911250 | 22950 | 22950 | 23000 | 22900 | 2801 |
| 469 | 20240112 | 113900 | 8949628300 | 22950 | 22950 | 22950 | 22900 | 916 |
| 470 | 20240112 | 113800 | 8928613000 | 22900 | 22900 | 22950 | 22900 | 604 |
| 471 | 20240112 | 113700 | 8914761100 | 22900 | 22900 | 22950 | 22900 | 495 |
| 472 | 20240112 | 113600 | 8903415650 | 22950 | 22900 | 22950 | 22900 | 252 |
| 473 | 20240112 | 113500 | 8897637100 | 22900 | 22900 | 22950 | 22900 | 486 |
| 474 | 20240112 | 113400 | 8886489000 | 22950 | 22950 | 22950 | 22900 | 913 |
| 475 | 20240112 | 113300 | 8865536000 | 22950 | 22900 | 22950 | 22900 | 722 |
| 476 | 20240112 | 113200 | 8848974050 | 22950 | 22900 | 22950 | 22900 | 29 |
| 477 | 20240112 | 113100 | 8848309900 | 22950 | 22900 | 22950 | 22900 | 461 |
| 478 | 20240112 | 113000 | 8837736650 | 22900 | 22950 | 22950 | 22900 | 793 |
| 479 | 20240112 | 112900 | 8819542600 | 22900 | 22950 | 22950 | 22900 | 272 |
| 480 | 20240112 | 112800 | 8813308650 | 22950 | 22950 | 22950 | 22900 | 1136 |
| 481 | 20240112 | 112700 | 8787238250 | 22950 | 22950 | 22950 | 22900 | 787 |
| 482 | 20240112 | 112600 | 8769182250 | 22950 | 22950 | 22950 | 22950 | 332 |
| 483 | 20240112 | 112500 | 8761562850 | 22900 | 22950 | 22950 | 22900 | 615 |
| 484 | 20240112 | 112400 | 8747454950 | 22950 | 22950 | 22950 | 22900 | 1346 |
| 485 | 20240112 | 112300 | 8716565000 | 22950 | 22950 | 22950 | 22900 | 240 |
| 486 | 20240112 | 112200 | 8711064000 | 22900 | 22900 | 22950 | 22900 | 744 |
| 487 | 20240112 | 112100 | 8694015300 | 22950 | 22900 | 22950 | 22900 | 855 |
| 488 | 20240112 | 112000 | 8674407300 | 22950 | 22900 | 22950 | 22900 | 371 |
| 489 | 20240112 | 111900 | 8665899050 | 22950 | 22900 | 22950 | 22900 | 800 |
| 490 | 20240112 | 111800 | 8647545950 | 22900 | 22950 | 22950 | 22900 | 4527 |
| 491 | 20240112 | 111700 | 8543674600 | 22950 | 23000 | 23000 | 22950 | 489 |
| 492 | 20240112 | 111600 | 8532436150 | 23000 | 23000 | 23000 | 22950 | 4623 |
| 493 | 20240112 | 111500 | 8426122050 | 23000 | 22950 | 23000 | 22950 | 848 |
| 494 | 20240112 | 111400 | 8406633000 | 23000 | 23000 | 23000 | 22950 | 426 |
| 495 | 20240112 | 111300 | 8396843400 | 22950 | 23000 | 23000 | 22950 | 1480 |
| 496 | 20240112 | 111200 | 8362807200 | 23000 | 23000 | 23000 | 22950 | 1421 |
| 497 | 20240112 | 111100 | 8330139300 | 22950 | 23000 | 23000 | 22950 | 526 |
| 498 | 20240112 | 111000 | 8318048500 | 23000 | 22950 | 23000 | 22950 | 842 |
| 499 | 20240112 | 110900 | 8298692200 | 22950 | 22950 | 23000 | 22950 | 922 |
| 500 | 20240112 | 110800 | 8277523700 | 23000 | 23000 | 23000 | 22900 | 1616 |
| 501 | 20240112 | 110700 | 8240439150 | 22950 | 22950 | 23000 | 22900 | 2153 |
| 502 | 20240112 | 110600 | 8191015100 | 22950 | 22900 | 22950 | 22900 | 2159 |
| 503 | 20240112 | 110500 | 8141473950 | 22900 | 22950 | 22950 | 22900 | 880 |
| 504 | 20240112 | 110400 | 8121298300 | 22950 | 22900 | 22950 | 22850 | 791 |
| 505 | 20240112 | 110300 | 8103181250 | 22900 | 22900 | 22900 | 22850 | 972 |
| 506 | 20240112 | 110200 | 8080923000 | 22850 | 22850 | 22900 | 22850 | 653 |
| 507 | 20240112 | 110100 | 8065975900 | 22850 | 22800 | 22850 | 22800 | 846 |
| 508 | 20240112 | 110000 | 8046646800 | 22800 | 22850 | 22850 | 22800 | 459 |
| 509 | 20240112 | 105900 | 8036164700 | 22850 | 22850 | 22900 | 22850 | 1545 |
| 510 | 20240112 | 105800 | 8000843050 | 22850 | 22850 | 22900 | 22850 | 304 |
| 511 | 20240112 | 105700 | 7993890850 | 22900 | 22800 | 22900 | 22800 | 2004 |
| 512 | 20240112 | 105600 | 7948100450 | 22800 | 22850 | 22850 | 22800 | 1493 |
| 513 | 20240112 | 105500 | 7913990750 | 22850 | 22850 | 22850 | 22800 | 1456 |
| 514 | 20240112 | 105400 | 7880723000 | 22800 | 22900 | 22900 | 22800 | 1790 |
| 515 | 20240112 | 105300 | 7839825500 | 22900 | 22900 | 22900 | 22850 | 2868 |
| 516 | 20240112 | 105200 | 7774244650 | 22900 | 22850 | 22900 | 22850 | 518 |
| 517 | 20240112 | 105100 | 7762382700 | 22900 | 22850 | 22900 | 22800 | 1636 |
| 518 | 20240112 | 105000 | 7725026950 | 22900 | 22800 | 22900 | 22800 | 1346 |
| 519 | 20240112 | 104900 | 7694257400 | 22800 | 22950 | 22950 | 22800 | 5361 |
| 520 | 20240112 | 104800 | 7571634500 | 22950 | 22950 | 22950 | 22900 | 1073 |
| 521 | 20240112 | 104700 | 7547012750 | 22950 | 22950 | 23000 | 22900 | 1577 |
| 522 | 20240112 | 104600 | 7510824950 | 22950 | 22900 | 22950 | 22900 | 575 |
| 523 | 20240112 | 104500 | 7497629150 | 22950 | 22950 | 22950 | 22900 | 3664 |
| 524 | 20240112 | 104400 | 7413579150 | 22950 | 22950 | 23000 | 22900 | 770 |
| 525 | 20240112 | 104300 | 7395907250 | 23000 | 22950 | 23000 | 22900 | 8798 |
| 526 | 20240112 | 104200 | 7194210050 | 22950 | 22900 | 22950 | 22850 | 7213 |
| 527 | 20240112 | 104100 | 7028976100 | 22850 | 22850 | 22850 | 22800 | 3940 |
| 528 | 20240112 | 104000 | 6938957600 | 22800 | 22850 | 22850 | 22800 | 793 |
| 529 | 20240112 | 103900 | 6920838150 | 22850 | 22800 | 22850 | 22800 | 908 |
| 530 | 20240112 | 103800 | 6900103600 | 22800 | 22800 | 22850 | 22800 | 275 |
| 531 | 20240112 | 103700 | 6893832700 | 22800 | 22850 | 22850 | 22800 | 760 |
| 532 | 20240112 | 103600 | 6876485350 | 22800 | 22850 | 22850 | 22800 | 1496 |
| 533 | 20240112 | 103500 | 6842315650 | 22850 | 22850 | 22850 | 22800 | 270 |
| 534 | 20240112 | 103400 | 6836156150 | 22800 | 22850 | 22850 | 22800 | 822 |
| 535 | 20240112 | 103300 | 6817386200 | 22800 | 22850 | 22850 | 22800 | 312 |
| 536 | 20240112 | 103200 | 6810270100 | 22800 | 22800 | 22800 | 22750 | 4129 |
| 537 | 20240112 | 103100 | 6716129300 | 22750 | 22800 | 22800 | 22750 | 881 |
| 538 | 20240112 | 103000 | 6696047500 | 22800 | 22800 | 22850 | 22750 | 900 |
| 539 | 20240112 | 102900 | 6675527350 | 22800 | 22850 | 22850 | 22800 | 779 |
| 540 | 20240112 | 102800 | 6657756500 | 22850 | 22850 | 22850 | 22800 | 996 |
| 541 | 20240112 | 102700 | 6635003450 | 22850 | 22850 | 22850 | 22800 | 61 |
| 542 | 20240112 | 102600 | 6633609900 | 22850 | 22850 | 22850 | 22750 | 6453 |
| 543 | 20240112 | 102500 | 6486531000 | 22800 | 22800 | 22850 | 22800 | 288 |
| 544 | 20240112 | 102400 | 6479963100 | 22800 | 22800 | 22850 | 22800 | 278 |
| 545 | 20240112 | 102300 | 6473624650 | 22800 | 22800 | 22850 | 22800 | 620 |
| 546 | 20240112 | 102200 | 6459469200 | 22800 | 22800 | 22800 | 22800 | 720 |
| 547 | 20240112 | 102100 | 6443053200 | 22800 | 22850 | 22850 | 22800 | 198 |
| 548 | 20240112 | 102000 | 6438536650 | 22850 | 22750 | 22850 | 22750 | 928 |
| 549 | 20240112 | 101900 | 6417374700 | 22750 | 22700 | 22750 | 22700 | 1519 |
| 550 | 20240112 | 101800 | 6382829650 | 22750 | 22800 | 22800 | 22700 | 3022 |
| 551 | 20240112 | 101700 | 6314082850 | 22800 | 22800 | 22800 | 22800 | 1483 |
| 552 | 20240112 | 101600 | 6280270450 | 22750 | 22850 | 22850 | 22750 | 2308 |
| 553 | 20240112 | 101500 | 6227634650 | 22850 | 22850 | 22850 | 22800 | 309 |
| 554 | 20240112 | 101400 | 6220579000 | 22800 | 22800 | 22850 | 22800 | 2664 |
| 555 | 20240112 | 101300 | 6159711950 | 22800 | 22800 | 22850 | 22750 | 1392 |
| 556 | 20240112 | 101200 | 6127967150 | 22800 | 22800 | 22800 | 22750 | 804 |
| 557 | 20240112 | 101100 | 6109641400 | 22800 | 22750 | 22850 | 22750 | 1867 |
| 558 | 20240112 | 101000 | 6067133950 | 22800 | 22800 | 22800 | 22750 | 1152 |
| 559 | 20240112 | 100900 | 6040882100 | 22800 | 22800 | 22800 | 22800 | 1385 |
| 560 | 20240112 | 100800 | 6009304100 | 22800 | 22750 | 22800 | 22750 | 1153 |
| 561 | 20240112 | 100700 | 5983040950 | 22750 | 22700 | 22800 | 22700 | 880 |
| 562 | 20240112 | 100600 | 5963025750 | 22750 | 22750 | 22750 | 22700 | 795 |
| 563 | 20240112 | 100500 | 5944947250 | 22750 | 22800 | 22800 | 22750 | 1867 |
| 564 | 20240112 | 100400 | 5902470000 | 22800 | 22850 | 22850 | 22800 | 1305 |
| 565 | 20240112 | 100300 | 5872715450 | 22850 | 22850 | 22850 | 22750 | 3105 |
| 566 | 20240112 | 100200 | 5801845750 | 22800 | 22850 | 22850 | 22800 | 74 |
| 567 | 20240112 | 100100 | 5800155950 | 22850 | 22750 | 22850 | 22700 | 4362 |
| 568 | 20240112 | 100000 | 5700783850 | 22750 | 22700 | 22750 | 22650 | 6399 |
| 569 | 20240112 | 095900 | 5555772600 | 22700 | 22750 | 22800 | 22700 | 6165 |
| 570 | 20240112 | 095800 | 5415765950 | 22800 | 22800 | 22800 | 22700 | 509 |
| 571 | 20240112 | 095700 | 5404169950 | 22750 | 22750 | 22800 | 22700 | 4447 |
| 572 | 20240112 | 095600 | 5303001300 | 22750 | 22750 | 22800 | 22750 | 3357 |
| 573 | 20240112 | 095500 | 5226616200 | 22800 | 22800 | 22800 | 22750 | 12107 |
| 574 | 20240112 | 095400 | 4951153000 | 22800 | 22800 | 22850 | 22750 | 1928 |
| 575 | 20240112 | 095300 | 4907197150 | 22750 | 22850 | 22850 | 22750 | 1409 |
| 576 | 20240112 | 095200 | 4875078800 | 22850 | 22850 | 22850 | 22800 | 7837 |
| 577 | 20240112 | 095100 | 4696280450 | 22850 | 22850 | 22900 | 22850 | 662 |
| 578 | 20240112 | 095000 | 4681153700 | 22850 | 22900 | 22900 | 22800 | 1850 |
| 579 | 20240112 | 094900 | 4638902600 | 22850 | 22900 | 22900 | 22850 | 4324 |
| 580 | 20240112 | 094800 | 4540080200 | 22850 | 22900 | 22900 | 22850 | 616 |
| 581 | 20240112 | 094700 | 4525979200 | 22950 | 22950 | 22950 | 22900 | 1339 |
| 582 | 20240112 | 094600 | 4495290000 | 23000 | 22900 | 23000 | 22900 | 7228 |
| 583 | 20240112 | 094500 | 4329696950 | 22900 | 22950 | 22950 | 22900 | 1746 |
| 584 | 20240112 | 094400 | 4289645750 | 22950 | 23000 | 23000 | 22950 | 865 |
| 585 | 20240112 | 094300 | 4269770600 | 23000 | 22950 | 23000 | 22950 | 2864 |
| 586 | 20240112 | 094200 | 4204018150 | 22950 | 22950 | 23000 | 22900 | 1937 |
| 587 | 20240112 | 094100 | 4159591450 | 23000 | 22950 | 23000 | 22900 | 2760 |
| 588 | 20240112 | 094000 | 4096250700 | 22950 | 23000 | 23000 | 22950 | 3285 |
| 589 | 20240112 | 093900 | 4020825350 | 23000 | 23000 | 23000 | 22950 | 663 |
| 590 | 20240112 | 093800 | 4005583900 | 23000 | 22950 | 23050 | 22950 | 2543 |
| 591 | 20240112 | 093700 | 3947101000 | 22950 | 22950 | 23000 | 22950 | 1843 |
| 592 | 20240112 | 093600 | 3904793200 | 22950 | 22900 | 22950 | 22900 | 1906 |
| 593 | 20240112 | 093500 | 3861093250 | 22900 | 22950 | 22950 | 22900 | 4365 |
| 594 | 20240112 | 093400 | 3760939400 | 22950 | 23000 | 23000 | 22900 | 3936 |
| 595 | 20240112 | 093300 | 3670619250 | 23000 | 23000 | 23050 | 22950 | 1958 |
| 596 | 20240112 | 093200 | 3625601400 | 23050 | 23000 | 23050 | 23000 | 2640 |
| 597 | 20240112 | 093100 | 3564821750 | 23000 | 23050 | 23050 | 23000 | 604 |
| 598 | 20240112 | 093000 | 3550913500 | 23050 | 23000 | 23050 | 22950 | 2922 |
| 599 | 20240112 | 092900 | 3483698250 | 23050 | 23000 | 23050 | 23000 | 1869 |
| 600 | 20240112 | 092800 | 3440704250 | 23050 | 23000 | 23050 | 23000 | 928 |
| 601 | 20240112 | 092700 | 3419328750 | 23000 | 22950 | 23050 | 22950 | 1048 |
| 602 | 20240112 | 092600 | 3395247800 | 22950 | 23050 | 23050 | 22900 | 1092 |
| 603 | 20240112 | 092500 | 3370161800 | 23050 | 23000 | 23100 | 22900 | 6053 |
| 604 | 20240112 | 092400 | 3231072000 | 23050 | 23000 | 23050 | 22950 | 3050 |
| 605 | 20240112 | 092300 | 3160883300 | 23050 | 22950 | 23050 | 22950 | 411 |
| 606 | 20240112 | 092200 | 3151424100 | 22950 | 23000 | 23000 | 22900 | 6597 |
| 607 | 20240112 | 092100 | 3000012850 | 22950 | 22950 | 23050 | 22950 | 1605 |
| 608 | 20240112 | 092000 | 2963119300 | 22950 | 23150 | 23150 | 22900 | 15967 |
| 609 | 20240112 | 091900 | 2595006000 | 23150 | 23100 | 23150 | 23100 | 5804 |
| 610 | 20240112 | 091800 | 2460721650 | 23100 | 23100 | 23100 | 23050 | 5550 |
| 611 | 20240112 | 091700 | 2332519650 | 23100 | 23050 | 23100 | 23000 | 10726 |
| 612 | 20240112 | 091600 | 2085060100 | 22950 | 22950 | 23000 | 22900 | 10266 |
| 613 | 20240112 | 091500 | 1849113350 | 22950 | 22850 | 22950 | 22850 | 5007 |
| 614 | 20240112 | 091400 | 1734427300 | 22900 | 22900 | 22900 | 22850 | 1365 |
| 615 | 20240112 | 091300 | 1703205850 | 22850 | 22900 | 22950 | 22850 | 2080 |
| 616 | 20240112 | 091200 | 1655580800 | 22850 | 22900 | 22950 | 22850 | 816 |
| 617 | 20240112 | 091100 | 1636897450 | 22950 | 22900 | 22950 | 22850 | 2254 |
| 618 | 20240112 | 091000 | 1585268500 | 22900 | 22800 | 22900 | 22800 | 12678 |
| 619 | 20240112 | 090900 | 1295487550 | 22800 | 22800 | 22850 | 22800 | 1460 |
| 620 | 20240112 | 090800 | 1262192850 | 22800 | 22800 | 22850 | 22750 | 4820 |
| 621 | 20240112 | 090700 | 1152350150 | 22800 | 22850 | 22850 | 22750 | 2371 |
| 622 | 20240112 | 090600 | 1098297600 | 22850 | 22800 | 22850 | 22750 | 2950 |
| 623 | 20240112 | 090500 | 1031025800 | 22800 | 22950 | 22950 | 22800 | 9738 |
| 624 | 20240112 | 090400 | 808544200 | 22900 | 22850 | 22950 | 22850 | 7645 |
| 625 | 20240112 | 090300 | 633546200 | 22900 | 22950 | 22950 | 22850 | 4704 |
| 626 | 20240112 | 090200 | 525809650 | 22900 | 22850 | 23000 | 22850 | 7702 |
| 627 | 20240112 | 090100 | 349222750 | 22900 | 22800 | 22950 | 22800 | 9282 |
| 628 | 20240112 | 090000 | 136931500 | 22800 | 22750 | 22800 | 22750 | 6017 |