34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240112 | 193000 | 7337797550 | 23500 | 23500 | 23500 | 23500 | 4752 |
| 3 | 20240112 | 192900 | 7337797550 | 23500 | 23500 | 23500 | 23500 | 0 |
| 4 | 20240112 | 192800 | 7337797550 | 23500 | 23500 | 23500 | 23500 | 0 |
| 5 | 20240112 | 192700 | 7337797550 | 23500 | 23500 | 23500 | 23500 | 0 |
| 6 | 20240112 | 192600 | 7337797550 | 23500 | 23500 | 23500 | 23500 | 0 |
| 7 | 20240112 | 192500 | 7337797550 | 23500 | 23500 | 23500 | 23500 | 0 |
| 8 | 20240112 | 192400 | 7337797550 | 23500 | 23500 | 23500 | 23500 | 0 |
| 9 | 20240112 | 192300 | 7337797550 | 23500 | 23500 | 23500 | 23500 | 0 |
| 10 | 20240112 | 192200 | 7337797550 | 23500 | 23500 | 23500 | 23500 | 0 |
| 11 | 20240112 | 192100 | 7337797550 | 23500 | 23500 | 23500 | 23500 | 0 |
| 12 | 20240112 | 192000 | 7337797550 | 23500 | 23500 | 23500 | 23500 | 0 |
| 13 | 20240112 | 191900 | 7337797550 | 23500 | 23500 | 23500 | 23500 | 0 |
| 14 | 20240112 | 191800 | 7337797550 | 23500 | 23500 | 23500 | 23500 | 0 |
| 15 | 20240112 | 191700 | 7337797550 | 23500 | 23500 | 23500 | 23500 | 0 |
| 16 | 20240112 | 191600 | 7337797550 | 23500 | 23500 | 23500 | 23500 | 0 |
| 17 | 20240112 | 191500 | 7337797550 | 23500 | 23500 | 23500 | 23500 | 0 |
| 18 | 20240112 | 191400 | 7337797550 | 23500 | 23500 | 23500 | 23500 | 0 |
| 19 | 20240112 | 191300 | 7337797550 | 23500 | 23500 | 23500 | 23500 | 0 |
| 20 | 20240112 | 191200 | 7337797550 | 23500 | 23500 | 23500 | 23500 | 0 |
| 21 | 20240112 | 191100 | 7337797550 | 23500 | 23500 | 23500 | 23500 | 0 |
| 22 | 20240112 | 191000 | 7337797550 | 23500 | 23500 | 23500 | 23500 | 0 |
| 23 | 20240112 | 190900 | 7337797550 | 23500 | 23500 | 23500 | 23500 | 0 |
| 24 | 20240112 | 190800 | 7337797550 | 23500 | 23500 | 23500 | 23500 | 0 |
| 25 | 20240112 | 190700 | 7337797550 | 23500 | 23500 | 23500 | 23500 | 0 |
| 26 | 20240112 | 190600 | 7337797550 | 23500 | 23500 | 23500 | 23500 | 0 |
| 27 | 20240112 | 190500 | 7337797550 | 23500 | 23500 | 23500 | 23500 | 0 |
| 28 | 20240112 | 190400 | 7337797550 | 23500 | 23500 | 23500 | 23500 | 0 |
| 29 | 20240112 | 190300 | 7337797550 | 23500 | 23500 | 23500 | 23500 | 0 |
| 30 | 20240112 | 190200 | 7337797550 | 23500 | 23500 | 23500 | 23500 | 0 |
| 31 | 20240112 | 190100 | 7337797550 | 23500 | 23500 | 23500 | 23500 | 0 |
| 32 | 20240112 | 190000 | 7337797550 | 23500 | 23500 | 23500 | 23500 | 4752 |
| 33 | 20240112 | 185900 | 7337797550 | 23500 | 23500 | 23500 | 23500 | 0 |
| 34 | 20240112 | 185800 | 7337797550 | 23500 | 23500 | 23500 | 23500 | 0 |
| 35 | 20240112 | 185700 | 7337797550 | 23500 | 23500 | 23500 | 23500 | 0 |
| 36 | 20240112 | 185600 | 7337797550 | 23500 | 23500 | 23500 | 23500 | 0 |
| 37 | 20240112 | 185500 | 7337797550 | 23500 | 23500 | 23500 | 23500 | 0 |
| 38 | 20240112 | 185400 | 7337797550 | 23500 | 23500 | 23500 | 23500 | 0 |
| 39 | 20240112 | 185300 | 7337797550 | 23500 | 23500 | 23500 | 23500 | 0 |
| 40 | 20240112 | 185200 | 7337797550 | 23500 | 23500 | 23500 | 23500 | 0 |
| 41 | 20240112 | 185100 | 7337797550 | 23500 | 23500 | 23500 | 23500 | 0 |
| 42 | 20240112 | 185000 | 7337797550 | 23500 | 23500 | 23500 | 23500 | 0 |
| 43 | 20240112 | 184900 | 7337797550 | 23500 | 23500 | 23500 | 23500 | 0 |
| 44 | 20240112 | 184800 | 7337797550 | 23500 | 23500 | 23500 | 23500 | 0 |
| 45 | 20240112 | 184700 | 7337797550 | 23500 | 23500 | 23500 | 23500 | 0 |
| 46 | 20240112 | 184600 | 7337797550 | 23500 | 23500 | 23500 | 23500 | 0 |
| 47 | 20240112 | 184500 | 7337797550 | 23500 | 23500 | 23500 | 23500 | 0 |
| 48 | 20240112 | 184400 | 7337797550 | 23500 | 23500 | 23500 | 23500 | 0 |
| 49 | 20240112 | 184300 | 7337797550 | 23500 | 23500 | 23500 | 23500 | 0 |
| 50 | 20240112 | 184200 | 7337797550 | 23500 | 23500 | 23500 | 23500 | 0 |
| 51 | 20240112 | 184100 | 7337797550 | 23500 | 23500 | 23500 | 23500 | 0 |
| 52 | 20240112 | 184000 | 7337797550 | 23500 | 23500 | 23500 | 23500 | 0 |
| 53 | 20240112 | 183900 | 7337797550 | 23500 | 23500 | 23500 | 23500 | 0 |
| 54 | 20240112 | 183800 | 7337797550 | 23500 | 23500 | 23500 | 23500 | 0 |
| 55 | 20240112 | 183700 | 7337797550 | 23500 | 23500 | 23500 | 23500 | 0 |
| 56 | 20240112 | 183600 | 7337797550 | 23500 | 23500 | 23500 | 23500 | 0 |
| 57 | 20240112 | 183500 | 7337797550 | 23500 | 23500 | 23500 | 23500 | 0 |
| 58 | 20240112 | 183400 | 7337797550 | 23500 | 23500 | 23500 | 23500 | 0 |
| 59 | 20240112 | 183300 | 7337797550 | 23500 | 23500 | 23500 | 23500 | 0 |
| 60 | 20240112 | 183200 | 7337797550 | 23500 | 23500 | 23500 | 23500 | 0 |
| 61 | 20240112 | 183100 | 7337797550 | 23500 | 23500 | 23500 | 23500 | 0 |
| 62 | 20240112 | 183000 | 7337797550 | 23500 | 23500 | 23500 | 23500 | 4752 |
| 63 | 20240112 | 182900 | 7337797550 | 23500 | 23500 | 23500 | 23500 | 0 |
| 64 | 20240112 | 182800 | 7337797550 | 23500 | 23500 | 23500 | 23500 | 0 |
| 65 | 20240112 | 182700 | 7337797550 | 23500 | 23500 | 23500 | 23500 | 0 |
| 66 | 20240112 | 182600 | 7337797550 | 23500 | 23500 | 23500 | 23500 | 0 |
| 67 | 20240112 | 182500 | 7337797550 | 23500 | 23500 | 23500 | 23500 | 0 |
| 68 | 20240112 | 182400 | 7337797550 | 23500 | 23500 | 23500 | 23500 | 0 |
| 69 | 20240112 | 182300 | 7337797550 | 23500 | 23500 | 23500 | 23500 | 0 |
| 70 | 20240112 | 182200 | 7337797550 | 23500 | 23500 | 23500 | 23500 | 0 |
| 71 | 20240112 | 182100 | 7337797550 | 23500 | 23500 | 23500 | 23500 | 0 |
| 72 | 20240112 | 182000 | 7337797550 | 23500 | 23500 | 23500 | 23500 | 0 |
| 73 | 20240112 | 181900 | 7337797550 | 23500 | 23500 | 23500 | 23500 | 0 |
| 74 | 20240112 | 181800 | 7337797550 | 23500 | 23500 | 23500 | 23500 | 0 |
| 75 | 20240112 | 181700 | 7337797550 | 23500 | 23500 | 23500 | 23500 | 0 |
| 76 | 20240112 | 181600 | 7337797550 | 23500 | 23500 | 23500 | 23500 | 0 |
| 77 | 20240112 | 181500 | 7337797550 | 23500 | 23500 | 23500 | 23500 | 0 |
| 78 | 20240112 | 181400 | 7337797550 | 23500 | 23500 | 23500 | 23500 | 0 |
| 79 | 20240112 | 181300 | 7337797550 | 23500 | 23500 | 23500 | 23500 | 0 |
| 80 | 20240112 | 181200 | 7337797550 | 23500 | 23500 | 23500 | 23500 | 0 |
| 81 | 20240112 | 181100 | 7337797550 | 23500 | 23500 | 23500 | 23500 | 0 |
| 82 | 20240112 | 181000 | 7337797550 | 23500 | 23500 | 23500 | 23500 | 0 |
| 83 | 20240112 | 180900 | 7337797550 | 23500 | 23500 | 23500 | 23500 | 0 |
| 84 | 20240112 | 180800 | 7337797550 | 23500 | 23500 | 23500 | 23500 | 0 |
| 85 | 20240112 | 180700 | 7337797550 | 23500 | 23500 | 23500 | 23500 | 0 |
| 86 | 20240112 | 180600 | 7337797550 | 23500 | 23500 | 23500 | 23500 | 0 |
| 87 | 20240112 | 180500 | 7337797550 | 23500 | 23500 | 23500 | 23500 | 0 |
| 88 | 20240112 | 180400 | 7337797550 | 23500 | 23500 | 23500 | 23500 | 0 |
| 89 | 20240112 | 180300 | 7337797550 | 23500 | 23500 | 23500 | 23500 | 0 |
| 90 | 20240112 | 180200 | 7337797550 | 23500 | 23500 | 23500 | 23500 | 0 |
| 91 | 20240112 | 180100 | 7337797550 | 23500 | 23500 | 23500 | 23500 | 0 |
| 92 | 20240112 | 180000 | 7337797550 | 23500 | 23500 | 23500 | 23500 | 4752 |
| 93 | 20240112 | 175900 | 7337797550 | 23500 | 23500 | 23500 | 23500 | 0 |
| 94 | 20240112 | 175800 | 7337797550 | 23500 | 23500 | 23500 | 23500 | 0 |
| 95 | 20240112 | 175700 | 7337797550 | 23500 | 23500 | 23500 | 23500 | 0 |
| 96 | 20240112 | 175600 | 7337797550 | 23500 | 23500 | 23500 | 23500 | 0 |
| 97 | 20240112 | 175500 | 7337797550 | 23500 | 23500 | 23500 | 23500 | 0 |
| 98 | 20240112 | 175400 | 7337797550 | 23500 | 23500 | 23500 | 23500 | 0 |
| 99 | 20240112 | 175300 | 7337797550 | 23500 | 23500 | 23500 | 23500 | 0 |
| 100 | 20240112 | 175200 | 7337797550 | 23500 | 23500 | 23500 | 23500 | 0 |
| 101 | 20240112 | 175100 | 7337797550 | 23500 | 23500 | 23500 | 23500 | 0 |
| 102 | 20240112 | 175000 | 7337797550 | 23500 | 23500 | 23500 | 23500 | 0 |
| 103 | 20240112 | 174900 | 7337797550 | 23500 | 23500 | 23500 | 23500 | 0 |
| 104 | 20240112 | 174800 | 7337797550 | 23500 | 23500 | 23500 | 23500 | 0 |
| 105 | 20240112 | 174700 | 7337797550 | 23500 | 23500 | 23500 | 23500 | 0 |
| 106 | 20240112 | 174600 | 7337797550 | 23500 | 23500 | 23500 | 23500 | 0 |
| 107 | 20240112 | 174500 | 7337797550 | 23500 | 23500 | 23500 | 23500 | 0 |
| 108 | 20240112 | 174400 | 7337797550 | 23500 | 23500 | 23500 | 23500 | 0 |
| 109 | 20240112 | 174300 | 7337797550 | 23500 | 23500 | 23500 | 23500 | 0 |
| 110 | 20240112 | 174200 | 7337797550 | 23500 | 23500 | 23500 | 23500 | 0 |
| 111 | 20240112 | 174100 | 7337797550 | 23500 | 23500 | 23500 | 23500 | 0 |
| 112 | 20240112 | 174000 | 7337797550 | 23500 | 23500 | 23500 | 23500 | 0 |
| 113 | 20240112 | 173900 | 7337797550 | 23500 | 23500 | 23500 | 23500 | 0 |
| 114 | 20240112 | 173800 | 7337797550 | 23500 | 23500 | 23500 | 23500 | 0 |
| 115 | 20240112 | 173700 | 7337797550 | 23500 | 23500 | 23500 | 23500 | 0 |
| 116 | 20240112 | 173600 | 7337797550 | 23500 | 23500 | 23500 | 23500 | 0 |
| 117 | 20240112 | 173500 | 7337797550 | 23500 | 23500 | 23500 | 23500 | 0 |
| 118 | 20240112 | 173400 | 7337797550 | 23500 | 23500 | 23500 | 23500 | 0 |
| 119 | 20240112 | 173300 | 7337797550 | 23500 | 23500 | 23500 | 23500 | 0 |
| 120 | 20240112 | 173200 | 7337797550 | 23500 | 23500 | 23500 | 23500 | 0 |
| 121 | 20240112 | 173100 | 7337797550 | 23500 | 23500 | 23500 | 23500 | 0 |
| 122 | 20240112 | 173000 | 7337797550 | 23500 | 23500 | 23500 | 23500 | 4752 |
| 123 | 20240112 | 172900 | 7337797550 | 23500 | 23500 | 23500 | 23500 | 0 |
| 124 | 20240112 | 172800 | 7337797550 | 23500 | 23500 | 23500 | 23500 | 0 |
| 125 | 20240112 | 172700 | 7337797550 | 23500 | 23500 | 23500 | 23500 | 0 |
| 126 | 20240112 | 172600 | 7337797550 | 23500 | 23500 | 23500 | 23500 | 0 |
| 127 | 20240112 | 172500 | 7337797550 | 23500 | 23500 | 23500 | 23500 | 0 |
| 128 | 20240112 | 172400 | 7337797550 | 23500 | 23500 | 23500 | 23500 | 0 |
| 129 | 20240112 | 172300 | 7337797550 | 23500 | 23500 | 23500 | 23500 | 0 |
| 130 | 20240112 | 172200 | 7337797550 | 23500 | 23500 | 23500 | 23500 | 0 |
| 131 | 20240112 | 172100 | 7337797550 | 23500 | 23500 | 23500 | 23500 | 0 |
| 132 | 20240112 | 172000 | 7337797550 | 23500 | 23500 | 23500 | 23500 | 0 |
| 133 | 20240112 | 171900 | 7337797550 | 23500 | 23500 | 23500 | 23500 | 0 |
| 134 | 20240112 | 171800 | 7337797550 | 23500 | 23500 | 23500 | 23500 | 0 |
| 135 | 20240112 | 171700 | 7337797550 | 23500 | 23500 | 23500 | 23500 | 0 |
| 136 | 20240112 | 171600 | 7337797550 | 23500 | 23500 | 23500 | 23500 | 0 |
| 137 | 20240112 | 171500 | 7337797550 | 23500 | 23500 | 23500 | 23500 | 0 |
| 138 | 20240112 | 171400 | 7337797550 | 23500 | 23500 | 23500 | 23500 | 0 |
| 139 | 20240112 | 171300 | 7337797550 | 23500 | 23500 | 23500 | 23500 | 0 |
| 140 | 20240112 | 171200 | 7337797550 | 23500 | 23500 | 23500 | 23500 | 0 |
| 141 | 20240112 | 171100 | 7337797550 | 23500 | 23500 | 23500 | 23500 | 0 |
| 142 | 20240112 | 171000 | 7337797550 | 23500 | 23500 | 23500 | 23500 | 0 |
| 143 | 20240112 | 170900 | 7337797550 | 23500 | 23500 | 23500 | 23500 | 0 |
| 144 | 20240112 | 170800 | 7337797550 | 23500 | 23500 | 23500 | 23500 | 0 |
| 145 | 20240112 | 170700 | 7337797550 | 23500 | 23500 | 23500 | 23500 | 0 |
| 146 | 20240112 | 170600 | 7337797550 | 23500 | 23500 | 23500 | 23500 | 0 |
| 147 | 20240112 | 170500 | 7337797550 | 23500 | 23500 | 23500 | 23500 | 0 |
| 148 | 20240112 | 170400 | 7337797550 | 23500 | 23500 | 23500 | 23500 | 0 |
| 149 | 20240112 | 170300 | 7337797550 | 23500 | 23500 | 23500 | 23500 | 0 |
| 150 | 20240112 | 170200 | 7337797550 | 23500 | 23500 | 23500 | 23500 | 0 |
| 151 | 20240112 | 170100 | 7337797550 | 23500 | 23500 | 23500 | 23500 | 0 |
| 152 | 20240112 | 170000 | 7337797550 | 23500 | 23500 | 23500 | 23500 | 4752 |
| 153 | 20240112 | 165900 | 7337797550 | 23500 | 23500 | 23500 | 23500 | 0 |
| 154 | 20240112 | 165800 | 7337797550 | 23500 | 23500 | 23500 | 23500 | 0 |
| 155 | 20240112 | 165700 | 7337797550 | 23500 | 23500 | 23500 | 23500 | 0 |
| 156 | 20240112 | 165600 | 7337797550 | 23500 | 23500 | 23500 | 23500 | 0 |
| 157 | 20240112 | 165500 | 7337797550 | 23500 | 23500 | 23500 | 23500 | 0 |
| 158 | 20240112 | 165400 | 7337797550 | 23500 | 23500 | 23500 | 23500 | 0 |
| 159 | 20240112 | 165300 | 7337797550 | 23500 | 23500 | 23500 | 23500 | 0 |
| 160 | 20240112 | 165200 | 7337797550 | 23500 | 23500 | 23500 | 23500 | 0 |
| 161 | 20240112 | 165100 | 7337797550 | 23500 | 23500 | 23500 | 23500 | 0 |
| 162 | 20240112 | 165000 | 7337797550 | 23500 | 23500 | 23500 | 23500 | 0 |
| 163 | 20240112 | 164900 | 7337797550 | 23500 | 23500 | 23500 | 23500 | 0 |
| 164 | 20240112 | 164800 | 7337797550 | 23500 | 23500 | 23500 | 23500 | 0 |
| 165 | 20240112 | 164700 | 7337797550 | 23500 | 23500 | 23500 | 23500 | 0 |
| 166 | 20240112 | 164600 | 7337797550 | 23500 | 23500 | 23500 | 23500 | 0 |
| 167 | 20240112 | 164500 | 7337797550 | 23500 | 23500 | 23500 | 23500 | 0 |
| 168 | 20240112 | 164400 | 7337797550 | 23500 | 23500 | 23500 | 23500 | 0 |
| 169 | 20240112 | 164300 | 7337797550 | 23500 | 23500 | 23500 | 23500 | 0 |
| 170 | 20240112 | 164200 | 7337797550 | 23500 | 23500 | 23500 | 23500 | 0 |
| 171 | 20240112 | 164100 | 7337797550 | 23500 | 23500 | 23500 | 23500 | 0 |
| 172 | 20240112 | 164000 | 7337797550 | 23500 | 23500 | 23500 | 23500 | 0 |
| 173 | 20240112 | 163900 | 7337797550 | 23500 | 23500 | 23500 | 23500 | 0 |
| 174 | 20240112 | 163800 | 7337797550 | 23500 | 23500 | 23500 | 23500 | 0 |
| 175 | 20240112 | 163700 | 7337797550 | 23500 | 23500 | 23500 | 23500 | 0 |
| 176 | 20240112 | 163600 | 7337797550 | 23500 | 23500 | 23500 | 23500 | 0 |
| 177 | 20240112 | 163500 | 7337797550 | 23500 | 23500 | 23500 | 23500 | 0 |
| 178 | 20240112 | 163400 | 7337797550 | 23500 | 23500 | 23500 | 23500 | 0 |
| 179 | 20240112 | 163300 | 7337797550 | 23500 | 23500 | 23500 | 23500 | 0 |
| 180 | 20240112 | 163200 | 7337797550 | 23500 | 23500 | 23500 | 23500 | 0 |
| 181 | 20240112 | 163100 | 7337797550 | 23500 | 23500 | 23500 | 23500 | 0 |
| 182 | 20240112 | 163000 | 7337797550 | 23500 | 23500 | 23500 | 23500 | 4752 |
| 183 | 20240112 | 162900 | 7337797550 | 23500 | 23500 | 23500 | 23500 | 0 |
| 184 | 20240112 | 162800 | 7337797550 | 23500 | 23500 | 23500 | 23500 | 0 |
| 185 | 20240112 | 162700 | 7337797550 | 23500 | 23500 | 23500 | 23500 | 0 |
| 186 | 20240112 | 162600 | 7337797550 | 23500 | 23500 | 23500 | 23500 | 0 |
| 187 | 20240112 | 162500 | 7337797550 | 23500 | 23500 | 23500 | 23500 | 0 |
| 188 | 20240112 | 162400 | 7337797550 | 23500 | 23500 | 23500 | 23500 | 0 |
| 189 | 20240112 | 162300 | 7337797550 | 23500 | 23500 | 23500 | 23500 | 0 |
| 190 | 20240112 | 162200 | 7337797550 | 23500 | 23500 | 23500 | 23500 | 0 |
| 191 | 20240112 | 162100 | 7337797550 | 23500 | 23500 | 23500 | 23500 | 0 |
| 192 | 20240112 | 162000 | 7337797550 | 23500 | 23500 | 23500 | 23500 | 0 |
| 193 | 20240112 | 161900 | 7337797550 | 23500 | 23500 | 23500 | 23500 | 0 |
| 194 | 20240112 | 161800 | 7337797550 | 23500 | 23500 | 23500 | 23500 | 0 |
| 195 | 20240112 | 161700 | 7337797550 | 23500 | 23500 | 23500 | 23500 | 0 |
| 196 | 20240112 | 161600 | 7337797550 | 23500 | 23500 | 23500 | 23500 | 0 |
| 197 | 20240112 | 161500 | 7337797550 | 23500 | 23500 | 23500 | 23500 | 0 |
| 198 | 20240112 | 161400 | 7337797550 | 23500 | 23500 | 23500 | 23500 | 0 |
| 199 | 20240112 | 161300 | 7337797550 | 23500 | 23500 | 23500 | 23500 | 0 |
| 200 | 20240112 | 161200 | 7337797550 | 23500 | 23500 | 23500 | 23500 | 0 |
| 201 | 20240112 | 161100 | 7337797550 | 23500 | 23500 | 23500 | 23500 | 0 |
| 202 | 20240112 | 161000 | 7337797550 | 23500 | 23500 | 23500 | 23500 | 0 |
| 203 | 20240112 | 160900 | 7337797550 | 23500 | 23500 | 23500 | 23500 | 0 |
| 204 | 20240112 | 160800 | 7337797550 | 23500 | 23500 | 23500 | 23500 | 0 |
| 205 | 20240112 | 160700 | 7337797550 | 23500 | 23500 | 23500 | 23500 | 0 |
| 206 | 20240112 | 160600 | 7337797550 | 23500 | 23500 | 23500 | 23500 | 0 |
| 207 | 20240112 | 160500 | 7337797550 | 23500 | 23500 | 23500 | 23500 | 0 |
| 208 | 20240112 | 160400 | 7337797550 | 23500 | 23500 | 23500 | 23500 | 0 |
| 209 | 20240112 | 160300 | 7337797550 | 23500 | 23500 | 23500 | 23500 | 0 |
| 210 | 20240112 | 160200 | 7337797550 | 23500 | 23500 | 23500 | 23500 | 0 |
| 211 | 20240112 | 160100 | 7337797550 | 23500 | 23500 | 23500 | 23500 | 0 |
| 212 | 20240112 | 160000 | 7337797550 | 23500 | 23500 | 23500 | 23500 | 4752 |
| 213 | 20240112 | 155900 | 7337797550 | 23500 | 23500 | 23500 | 23500 | 0 |
| 214 | 20240112 | 155800 | 7337797550 | 23500 | 23500 | 23500 | 23500 | 0 |
| 215 | 20240112 | 155700 | 7337797550 | 23500 | 23500 | 23500 | 23500 | 0 |
| 216 | 20240112 | 155600 | 7337797550 | 23500 | 23500 | 23500 | 23500 | 0 |
| 217 | 20240112 | 155500 | 7337797550 | 23500 | 23500 | 23500 | 23500 | 0 |
| 218 | 20240112 | 155400 | 7337797550 | 23500 | 23500 | 23500 | 23500 | 0 |
| 219 | 20240112 | 155300 | 7337797550 | 23500 | 23500 | 23500 | 23500 | 0 |
| 220 | 20240112 | 155200 | 7337797550 | 23500 | 23500 | 23500 | 23500 | 0 |
| 221 | 20240112 | 155100 | 7337797550 | 23500 | 23500 | 23500 | 23500 | 0 |
| 222 | 20240112 | 155000 | 7337797550 | 23500 | 23500 | 23500 | 23500 | 0 |
| 223 | 20240112 | 154900 | 7337797550 | 23500 | 23500 | 23500 | 23500 | 0 |
| 224 | 20240112 | 154800 | 7337797550 | 23500 | 23500 | 23500 | 23500 | 0 |
| 225 | 20240112 | 154700 | 7337797550 | 23500 | 23500 | 23500 | 23500 | 0 |
| 226 | 20240112 | 154600 | 7337797550 | 23500 | 23500 | 23500 | 23500 | 0 |
| 227 | 20240112 | 154500 | 7337797550 | 23500 | 23500 | 23500 | 23500 | 0 |
| 228 | 20240112 | 154400 | 7337797550 | 23500 | 23500 | 23500 | 23500 | 0 |
| 229 | 20240112 | 154300 | 7337797550 | 23500 | 23500 | 23500 | 23500 | 0 |
| 230 | 20240112 | 154200 | 7337797550 | 23500 | 23500 | 23500 | 23500 | 0 |
| 231 | 20240112 | 154100 | 7337797550 | 23500 | 23500 | 23500 | 23500 | 0 |
| 232 | 20240112 | 154000 | 7337797550 | 23500 | 23500 | 23500 | 23500 | 0 |
| 233 | 20240112 | 153900 | 7337797550 | 23500 | 23500 | 23500 | 23500 | 0 |
| 234 | 20240112 | 153800 | 7337797550 | 23500 | 23500 | 23500 | 23500 | 0 |
| 235 | 20240112 | 153700 | 7337797550 | 23500 | 23500 | 23500 | 23500 | 0 |
| 236 | 20240112 | 153600 | 7337797550 | 23500 | 23500 | 23500 | 23500 | 0 |
| 237 | 20240112 | 153500 | 7337797550 | 23500 | 23500 | 23500 | 23500 | 0 |
| 238 | 20240112 | 153400 | 7337797550 | 23500 | 23500 | 23500 | 23500 | 0 |
| 239 | 20240112 | 153300 | 7337797550 | 23500 | 23500 | 23500 | 23500 | 0 |
| 240 | 20240112 | 153200 | 7337797550 | 23500 | 23500 | 23500 | 23500 | 0 |
| 241 | 20240112 | 153100 | 7337797550 | 23500 | 23500 | 23500 | 23500 | 0 |
| 242 | 20240112 | 153000 | 7337797550 | 23500 | 23500 | 23500 | 23500 | 9504 |
| 243 | 20240112 | 152900 | 7226125550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 244 | 20240112 | 152800 | 7226125550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 245 | 20240112 | 152700 | 7226125550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 246 | 20240112 | 152600 | 7226125550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 247 | 20240112 | 152500 | 7226125550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 248 | 20240112 | 152400 | 7226125550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 249 | 20240112 | 152300 | 7226125550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 250 | 20240112 | 152200 | 7226125550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 251 | 20240112 | 152100 | 7226125550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 252 | 20240112 | 152000 | 7226125550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 253 | 20240112 | 151900 | 7226125550 | 23600 | 23600 | 23600 | 23550 | 2906 |
| 254 | 20240112 | 151800 | 7157632000 | 23550 | 23550 | 23600 | 23550 | 203 |
| 255 | 20240112 | 151700 | 7152851250 | 23550 | 23600 | 23600 | 23550 | 289 |
| 256 | 20240112 | 151600 | 7146044950 | 23550 | 23500 | 23600 | 23500 | 662 |
| 257 | 20240112 | 151500 | 7130463850 | 23500 | 23550 | 23600 | 23450 | 2055 |
| 258 | 20240112 | 151400 | 7082150200 | 23600 | 23550 | 23600 | 23550 | 127 |
| 259 | 20240112 | 151300 | 7079157250 | 23600 | 23550 | 23600 | 23550 | 1187 |
| 260 | 20240112 | 151200 | 7051202250 | 23600 | 23600 | 23600 | 23600 | 435 |
| 261 | 20240112 | 151100 | 7040936250 | 23600 | 23600 | 23600 | 23550 | 819 |
| 262 | 20240112 | 151000 | 7021622850 | 23600 | 23550 | 23600 | 23550 | 386 |
| 263 | 20240112 | 150900 | 7012532500 | 23550 | 23600 | 23600 | 23550 | 109 |
| 264 | 20240112 | 150800 | 7009960400 | 23650 | 23600 | 23650 | 23550 | 1271 |
| 265 | 20240112 | 150700 | 6979981300 | 23600 | 23550 | 23600 | 23550 | 386 |
| 266 | 20240112 | 150600 | 6970871850 | 23600 | 23500 | 23600 | 23500 | 6445 |
| 267 | 20240112 | 150500 | 6819076050 | 23500 | 23500 | 23500 | 23450 | 1435 |
| 268 | 20240112 | 150400 | 6785363550 | 23500 | 23450 | 23500 | 23450 | 300 |
| 269 | 20240112 | 150300 | 6778328150 | 23450 | 23450 | 23500 | 23450 | 1117 |
| 270 | 20240112 | 150200 | 6752133050 | 23450 | 23450 | 23450 | 23400 | 510 |
| 271 | 20240112 | 150100 | 6740173700 | 23450 | 23400 | 23450 | 23400 | 826 |
| 272 | 20240112 | 150000 | 6720815200 | 23400 | 23400 | 23400 | 23350 | 1242 |
| 273 | 20240112 | 145900 | 6691753200 | 23400 | 23400 | 23400 | 23350 | 254 |
| 274 | 20240112 | 145800 | 6685814600 | 23350 | 23400 | 23400 | 23350 | 1511 |
| 275 | 20240112 | 145700 | 6650528450 | 23400 | 23400 | 23400 | 23400 | 2 |
| 276 | 20240112 | 145600 | 6650481650 | 23400 | 23350 | 23400 | 23350 | 557 |
| 277 | 20240112 | 145500 | 6637470650 | 23350 | 23350 | 23400 | 23350 | 2012 |
| 278 | 20240112 | 145400 | 6590489900 | 23350 | 23400 | 23400 | 23350 | 356 |
| 279 | 20240112 | 145300 | 6582164500 | 23350 | 23350 | 23350 | 23350 | 175 |
| 280 | 20240112 | 145200 | 6578078250 | 23350 | 23400 | 23400 | 23350 | 73 |
| 281 | 20240112 | 145100 | 6576372500 | 23400 | 23400 | 23400 | 23400 | 392 |
| 282 | 20240112 | 145000 | 6567199700 | 23400 | 23400 | 23400 | 23300 | 1201 |
| 283 | 20240112 | 144900 | 6539151400 | 23400 | 23350 | 23400 | 23350 | 205 |
| 284 | 20240112 | 144800 | 6534364150 | 23350 | 23350 | 23350 | 23350 | 1064 |
| 285 | 20240112 | 144700 | 6509519750 | 23350 | 23350 | 23350 | 23350 | 127 |
| 286 | 20240112 | 144600 | 6506554300 | 23350 | 23350 | 23350 | 23350 | 182 |
| 287 | 20240112 | 144500 | 6502304600 | 23350 | 23350 | 23350 | 23350 | 642 |
| 288 | 20240112 | 144400 | 6487313900 | 23350 | 23400 | 23400 | 23350 | 1017 |
| 289 | 20240112 | 144300 | 6463562900 | 23400 | 23400 | 23400 | 23400 | 51 |
| 290 | 20240112 | 144200 | 6462369500 | 23350 | 23350 | 23350 | 23350 | 1359 |
| 291 | 20240112 | 144100 | 6430636850 | 23400 | 23350 | 23400 | 23350 | 615 |
| 292 | 20240112 | 144000 | 6416275850 | 23350 | 23350 | 23350 | 23350 | 600 |
| 293 | 20240112 | 143900 | 6402265850 | 23400 | 23400 | 23400 | 23400 | 234 |
| 294 | 20240112 | 143800 | 6396790250 | 23400 | 23400 | 23400 | 23400 | 754 |
| 295 | 20240112 | 143700 | 6379146650 | 23400 | 23400 | 23400 | 23400 | 1051 |
| 296 | 20240112 | 143600 | 6354553250 | 23400 | 23400 | 23400 | 23400 | 154 |
| 297 | 20240112 | 143500 | 6350949650 | 23450 | 23450 | 23450 | 23450 | 537 |
| 298 | 20240112 | 143400 | 6338357000 | 23400 | 23450 | 23450 | 23400 | 123 |
| 299 | 20240112 | 143300 | 6335478450 | 23400 | 23400 | 23450 | 23400 | 56 |
| 300 | 20240112 | 143200 | 6334165350 | 23400 | 23450 | 23450 | 23400 | 101 |
| 301 | 20240112 | 143100 | 6331797900 | 23450 | 23350 | 23450 | 23350 | 553 |
| 302 | 20240112 | 143000 | 6318858850 | 23350 | 23400 | 23400 | 23350 | 715 |
| 303 | 20240112 | 142900 | 6302162800 | 23400 | 23350 | 23400 | 23350 | 318 |
| 304 | 20240112 | 142800 | 6294731600 | 23350 | 23350 | 23350 | 23350 | 119 |
| 305 | 20240112 | 142700 | 6291952950 | 23350 | 23400 | 23400 | 23300 | 747 |
| 306 | 20240112 | 142600 | 6274496450 | 23350 | 23400 | 23400 | 23300 | 1154 |
| 307 | 20240112 | 142500 | 6247555500 | 23400 | 23400 | 23400 | 23400 | 1 |
| 308 | 20240112 | 142400 | 6247532100 | 23400 | 23400 | 23400 | 23350 | 2121 |
| 309 | 20240112 | 142300 | 6198006100 | 23400 | 23400 | 23400 | 23350 | 2734 |
| 310 | 20240112 | 142200 | 6134033000 | 23450 | 23400 | 23450 | 23400 | 126 |
| 311 | 20240112 | 142100 | 6131084000 | 23400 | 23450 | 23450 | 23400 | 234 |
| 312 | 20240112 | 142000 | 6125605400 | 23450 | 23450 | 23450 | 23450 | 2 |
| 313 | 20240112 | 141900 | 6125558500 | 23450 | 23400 | 23450 | 23400 | 8 |
| 314 | 20240112 | 141800 | 6125370950 | 23400 | 23450 | 23450 | 23400 | 357 |
| 315 | 20240112 | 141700 | 6117014800 | 23450 | 23450 | 23450 | 23450 | 258 |
| 316 | 20240112 | 141600 | 6110964700 | 23400 | 23450 | 23450 | 23400 | 101 |
| 317 | 20240112 | 141500 | 6108601250 | 23450 | 23400 | 23450 | 23400 | 28 |
| 318 | 20240112 | 141400 | 6107945000 | 23450 | 23450 | 23450 | 23400 | 634 |
| 319 | 20240112 | 141300 | 6093081250 | 23450 | 23450 | 23450 | 23450 | 1225 |
| 320 | 20240112 | 141200 | 6064355000 | 23450 | 23450 | 23450 | 23450 | 255 |
| 321 | 20240112 | 141100 | 6058375250 | 23400 | 23400 | 23450 | 23400 | 124 |
| 322 | 20240112 | 141000 | 6055471750 | 23450 | 23450 | 23450 | 23400 | 263 |
| 323 | 20240112 | 140900 | 6049304650 | 23450 | 23400 | 23450 | 23400 | 304 |
| 324 | 20240112 | 140800 | 6042178950 | 23400 | 23450 | 23450 | 23400 | 14 |
| 325 | 20240112 | 140700 | 6041850700 | 23450 | 23450 | 23450 | 23400 | 56 |
| 326 | 20240112 | 140600 | 6040539250 | 23450 | 23450 | 23500 | 23400 | 75 |
| 327 | 20240112 | 140500 | 6038780050 | 23450 | 23450 | 23450 | 23400 | 1620 |
| 328 | 20240112 | 140400 | 6000816050 | 23450 | 23450 | 23450 | 23400 | 567 |
| 329 | 20240112 | 140300 | 5987532400 | 23450 | 23450 | 23450 | 23400 | 153 |
| 330 | 20240112 | 140200 | 5983945900 | 23400 | 23450 | 23450 | 23400 | 7 |
| 331 | 20240112 | 140100 | 5983782050 | 23450 | 23400 | 23450 | 23400 | 12 |
| 332 | 20240112 | 140000 | 5983500700 | 23500 | 23500 | 23500 | 23450 | 346 |
| 333 | 20240112 | 135900 | 5975386550 | 23500 | 23450 | 23500 | 23450 | 449 |
| 334 | 20240112 | 135800 | 5964857450 | 23450 | 23450 | 23450 | 23450 | 224 |
| 335 | 20240112 | 135700 | 5959604650 | 23450 | 23450 | 23450 | 23450 | 93 |
| 336 | 20240112 | 135600 | 5957423800 | 23400 | 23400 | 23400 | 23400 | 36 |
| 337 | 20240112 | 135500 | 5956581400 | 23400 | 23400 | 23400 | 23350 | 245 |
| 338 | 20240112 | 135400 | 5950857200 | 23400 | 23450 | 23450 | 23400 | 5033 |
| 339 | 20240112 | 135300 | 5832893000 | 23450 | 23450 | 23450 | 23450 | 45 |
| 340 | 20240112 | 135200 | 5831837750 | 23400 | 23450 | 23500 | 23400 | 598 |
| 341 | 20240112 | 135100 | 5817819400 | 23450 | 23450 | 23500 | 23450 | 2135 |
| 342 | 20240112 | 135000 | 5767703000 | 23400 | 23400 | 23400 | 23400 | 502 |
| 343 | 20240112 | 134900 | 5755956200 | 23450 | 23450 | 23450 | 23400 | 77 |
| 344 | 20240112 | 134800 | 5754150650 | 23450 | 23400 | 23450 | 23400 | 280 |
| 345 | 20240112 | 134700 | 5747588650 | 23450 | 23350 | 23450 | 23350 | 1337 |
| 346 | 20240112 | 134600 | 5716310450 | 23350 | 23350 | 23350 | 23350 | 656 |
| 347 | 20240112 | 134500 | 5700992850 | 23400 | 23300 | 23400 | 23300 | 1008 |
| 348 | 20240112 | 134400 | 5677484000 | 23300 | 23350 | 23350 | 23300 | 49 |
| 349 | 20240112 | 134300 | 5676342050 | 23350 | 23350 | 23350 | 23300 | 201 |
| 350 | 20240112 | 134200 | 5671648850 | 23400 | 23400 | 23400 | 23400 | 635 |
| 351 | 20240112 | 134100 | 5656789850 | 23400 | 23400 | 23400 | 23400 | 280 |
| 352 | 20240112 | 134000 | 5650237850 | 23400 | 23350 | 23400 | 23350 | 502 |
| 353 | 20240112 | 133900 | 5638516050 | 23300 | 23400 | 23400 | 23300 | 301 |
| 354 | 20240112 | 133800 | 5631487850 | 23400 | 23350 | 23400 | 23350 | 1087 |
| 355 | 20240112 | 133700 | 5606085800 | 23350 | 23350 | 23350 | 23300 | 263 |
| 356 | 20240112 | 133600 | 5599957750 | 23350 | 23300 | 23350 | 23300 | 43 |
| 357 | 20240112 | 133500 | 5598955200 | 23300 | 23300 | 23350 | 23250 | 2051 |
| 358 | 20240112 | 133400 | 5551177500 | 23250 | 23250 | 23300 | 23250 | 1409 |
| 359 | 20240112 | 133300 | 5518411700 | 23300 | 23300 | 23300 | 23250 | 604 |
| 360 | 20240112 | 133200 | 5504343500 | 23300 | 23250 | 23300 | 23250 | 287 |
| 361 | 20240112 | 133100 | 5497662550 | 23300 | 23300 | 23300 | 23250 | 643 |
| 362 | 20240112 | 133000 | 5482708450 | 23300 | 23250 | 23300 | 23200 | 5616 |
| 363 | 20240112 | 132900 | 5352291600 | 23250 | 23300 | 23300 | 23250 | 2033 |
| 364 | 20240112 | 132800 | 5305023600 | 23300 | 23300 | 23300 | 23250 | 1456 |
| 365 | 20240112 | 132700 | 5271162200 | 23250 | 23350 | 23350 | 23250 | 1225 |
| 366 | 20240112 | 132600 | 5242611300 | 23350 | 23250 | 23350 | 23250 | 698 |
| 367 | 20240112 | 132500 | 5226347650 | 23250 | 23300 | 23300 | 23250 | 893 |
| 368 | 20240112 | 132400 | 5205550750 | 23300 | 23350 | 23400 | 23300 | 706 |
| 369 | 20240112 | 132300 | 5189081400 | 23350 | 23300 | 23350 | 23300 | 639 |
| 370 | 20240112 | 132200 | 5174167550 | 23300 | 23350 | 23350 | 23300 | 708 |
| 371 | 20240112 | 132100 | 5157671100 | 23350 | 23250 | 23350 | 23250 | 5219 |
| 372 | 20240112 | 132000 | 5036309800 | 23250 | 23300 | 23300 | 23250 | 9037 |
| 373 | 20240112 | 131900 | 4825830050 | 23300 | 23350 | 23350 | 23300 | 5847 |
| 374 | 20240112 | 131800 | 4689309100 | 23350 | 23400 | 23400 | 23350 | 1395 |
| 375 | 20240112 | 131700 | 4656671100 | 23450 | 23400 | 23450 | 23400 | 115 |
| 376 | 20240112 | 131600 | 4653979100 | 23400 | 23400 | 23450 | 23400 | 131 |
| 377 | 20240112 | 131500 | 4650907500 | 23400 | 23400 | 23400 | 23400 | 990 |
| 378 | 20240112 | 131400 | 4627741500 | 23400 | 23400 | 23450 | 23400 | 105 |
| 379 | 20240112 | 131300 | 4625283950 | 23400 | 23450 | 23450 | 23400 | 111 |
| 380 | 20240112 | 131200 | 4622681050 | 23450 | 23450 | 23450 | 23400 | 191 |
| 381 | 20240112 | 131100 | 4618209350 | 23400 | 23400 | 23450 | 23400 | 546 |
| 382 | 20240112 | 131000 | 4605428400 | 23450 | 23450 | 23450 | 23450 | 1 |
| 383 | 20240112 | 130900 | 4605404950 | 23400 | 23400 | 23400 | 23400 | 1918 |
| 384 | 20240112 | 130800 | 4560523750 | 23350 | 23400 | 23400 | 23350 | 358 |
| 385 | 20240112 | 130700 | 4552164400 | 23400 | 23400 | 23400 | 23350 | 342 |
| 386 | 20240112 | 130600 | 4544162450 | 23400 | 23400 | 23400 | 23350 | 2054 |
| 387 | 20240112 | 130500 | 4496111900 | 23400 | 23450 | 23450 | 23400 | 1356 |
| 388 | 20240112 | 130400 | 4464381450 | 23450 | 23450 | 23450 | 23400 | 2542 |
| 389 | 20240112 | 130300 | 4404882000 | 23450 | 23450 | 23450 | 23450 | 18 |
| 390 | 20240112 | 130200 | 4404459900 | 23450 | 23450 | 23450 | 23450 | 103 |
| 391 | 20240112 | 130100 | 4402044550 | 23450 | 23450 | 23500 | 23400 | 373 |
| 392 | 20240112 | 130000 | 4393302650 | 23450 | 23450 | 23450 | 23400 | 823 |
| 393 | 20240112 | 125900 | 4374008250 | 23450 | 23450 | 23450 | 23450 | 329 |
| 394 | 20240112 | 125800 | 4366293200 | 23450 | 23450 | 23450 | 23450 | 10 |
| 395 | 20240112 | 125700 | 4366058700 | 23450 | 23450 | 23450 | 23450 | 512 |
| 396 | 20240112 | 125600 | 4354052300 | 23500 | 23450 | 23500 | 23450 | 688 |
| 397 | 20240112 | 125500 | 4337917000 | 23450 | 23500 | 23500 | 23450 | 1313 |
| 398 | 20240112 | 125400 | 4307116700 | 23500 | 23500 | 23500 | 23500 | 68 |
| 399 | 20240112 | 125300 | 4305518700 | 23500 | 23450 | 23500 | 23450 | 21 |
| 400 | 20240112 | 125200 | 4305026200 | 23450 | 23500 | 23500 | 23450 | 36 |
| 401 | 20240112 | 125100 | 4304181150 | 23500 | 23500 | 23500 | 23450 | 558 |
| 402 | 20240112 | 125000 | 4291093300 | 23500 | 23450 | 23500 | 23450 | 218 |
| 403 | 20240112 | 124900 | 4285976200 | 23450 | 23450 | 23450 | 23450 | 810 |
| 404 | 20240112 | 124800 | 4266981700 | 23450 | 23450 | 23450 | 23400 | 2409 |
| 405 | 20240112 | 124700 | 4210585650 | 23450 | 23450 | 23450 | 23450 | 297 |
| 406 | 20240112 | 124600 | 4203621000 | 23450 | 23400 | 23450 | 23400 | 402 |
| 407 | 20240112 | 124500 | 4194209600 | 23450 | 23400 | 23450 | 23400 | 1059 |
| 408 | 20240112 | 124400 | 4169415850 | 23450 | 23500 | 23500 | 23450 | 4028 |
| 409 | 20240112 | 124300 | 4074958750 | 23450 | 23450 | 23500 | 23450 | 999 |
| 410 | 20240112 | 124200 | 4051531600 | 23500 | 23500 | 23550 | 23500 | 940 |
| 411 | 20240112 | 124100 | 4029439100 | 23550 | 23550 | 23550 | 23550 | 161 |
| 412 | 20240112 | 124000 | 4025647550 | 23500 | 23550 | 23550 | 23450 | 7859 |
| 413 | 20240112 | 123900 | 3840965800 | 23550 | 23550 | 23550 | 23500 | 2852 |
| 414 | 20240112 | 123800 | 3773933700 | 23550 | 23550 | 23550 | 23550 | 40 |
| 415 | 20240112 | 123700 | 3772991700 | 23550 | 23600 | 23600 | 23500 | 405 |
| 416 | 20240112 | 123600 | 3763461250 | 23550 | 23550 | 23550 | 23500 | 1209 |
| 417 | 20240112 | 123500 | 3734989550 | 23550 | 23550 | 23550 | 23550 | 174 |
| 418 | 20240112 | 123400 | 3730891850 | 23550 | 23500 | 23550 | 23500 | 253 |
| 419 | 20240112 | 123300 | 3724935650 | 23500 | 23550 | 23600 | 23500 | 183 |
| 420 | 20240112 | 123200 | 3720626750 | 23550 | 23500 | 23550 | 23500 | 1432 |
| 421 | 20240112 | 123100 | 3686942100 | 23500 | 23500 | 23500 | 23500 | 2269 |
| 422 | 20240112 | 123000 | 3633620600 | 23500 | 23650 | 23650 | 23500 | 11732 |
| 423 | 20240112 | 122900 | 3357220950 | 23650 | 23650 | 23650 | 23600 | 1156 |
| 424 | 20240112 | 122800 | 3329892300 | 23650 | 23650 | 23650 | 23650 | 50 |
| 425 | 20240112 | 122700 | 3328709800 | 23650 | 23600 | 23650 | 23600 | 21 |
| 426 | 20240112 | 122600 | 3328213200 | 23650 | 23650 | 23650 | 23650 | 24 |
| 427 | 20240112 | 122500 | 3327645600 | 23650 | 23650 | 23650 | 23600 | 235 |
| 428 | 20240112 | 122400 | 3322089850 | 23650 | 23650 | 23650 | 23650 | 17 |
| 429 | 20240112 | 122300 | 3321687800 | 23600 | 23600 | 23600 | 23600 | 215 |
| 430 | 20240112 | 122200 | 3316613800 | 23600 | 23600 | 23600 | 23600 | 364 |
| 431 | 20240112 | 122100 | 3308023400 | 23600 | 23650 | 23650 | 23600 | 272 |
| 432 | 20240112 | 122000 | 3301597950 | 23650 | 23600 | 23700 | 23600 | 91 |
| 433 | 20240112 | 121900 | 3299445000 | 23650 | 23650 | 23650 | 23650 | 1852 |
| 434 | 20240112 | 121800 | 3255645200 | 23650 | 23650 | 23650 | 23650 | 4 |
| 435 | 20240112 | 121700 | 3255550600 | 23600 | 23650 | 23650 | 23600 | 210 |
| 436 | 20240112 | 121600 | 3250594100 | 23650 | 23600 | 23650 | 23600 | 41 |
| 437 | 20240112 | 121500 | 3249624500 | 23650 | 23650 | 23650 | 23600 | 27 |
| 438 | 20240112 | 121400 | 3248986000 | 23650 | 23650 | 23650 | 23650 | 216 |
| 439 | 20240112 | 121300 | 3243877600 | 23650 | 23600 | 23650 | 23600 | 340 |
| 440 | 20240112 | 121200 | 3235842100 | 23600 | 23600 | 23600 | 23600 | 0 |
| 441 | 20240112 | 121100 | 3235842100 | 23600 | 23650 | 23650 | 23600 | 134 |
| 442 | 20240112 | 121000 | 3232678250 | 23650 | 23650 | 23650 | 23650 | 13 |
| 443 | 20240112 | 120900 | 3232370800 | 23600 | 23650 | 23650 | 23600 | 13 |
| 444 | 20240112 | 120800 | 3232063850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 445 | 20240112 | 120700 | 3232063850 | 23650 | 23600 | 23650 | 23600 | 125 |
| 446 | 20240112 | 120600 | 3229113800 | 23600 | 23600 | 23600 | 23600 | 202 |
| 447 | 20240112 | 120500 | 3224346600 | 23600 | 23600 | 23650 | 23600 | 1070 |
| 448 | 20240112 | 120400 | 3199093600 | 23600 | 23650 | 23650 | 23600 | 201 |
| 449 | 20240112 | 120300 | 3194349950 | 23600 | 23650 | 23650 | 23600 | 23 |
| 450 | 20240112 | 120200 | 3193807000 | 23650 | 23650 | 23650 | 23650 | 13 |
| 451 | 20240112 | 120100 | 3193499550 | 23650 | 23650 | 23650 | 23650 | 0 |
| 452 | 20240112 | 120000 | 3193499550 | 23650 | 23650 | 23700 | 23650 | 451 |
| 453 | 20240112 | 115900 | 3182830900 | 23650 | 23650 | 23650 | 23650 | 45 |
| 454 | 20240112 | 115800 | 3181766650 | 23650 | 23650 | 23650 | 23650 | 20 |
| 455 | 20240112 | 115700 | 3181293650 | 23650 | 23650 | 23650 | 23650 | 1660 |
| 456 | 20240112 | 115600 | 3142034650 | 23600 | 23600 | 23600 | 23600 | 40 |
| 457 | 20240112 | 115500 | 3141090650 | 23600 | 23600 | 23650 | 23600 | 96 |
| 458 | 20240112 | 115400 | 3138825000 | 23650 | 23650 | 23650 | 23650 | 37 |
| 459 | 20240112 | 115300 | 3137949950 | 23650 | 23600 | 23650 | 23600 | 161 |
| 460 | 20240112 | 115200 | 3134145300 | 23600 | 23600 | 23650 | 23600 | 146 |
| 461 | 20240112 | 115100 | 3130698150 | 23650 | 23650 | 23650 | 23650 | 30 |
| 462 | 20240112 | 115000 | 3129988650 | 23650 | 23650 | 23650 | 23600 | 1150 |
| 463 | 20240112 | 114900 | 3102837150 | 23650 | 23650 | 23650 | 23650 | 194 |
| 464 | 20240112 | 114800 | 3098249050 | 23650 | 23650 | 23650 | 23650 | 7 |
| 465 | 20240112 | 114700 | 3098083500 | 23650 | 23650 | 23650 | 23650 | 3 |
| 466 | 20240112 | 114600 | 3098012550 | 23650 | 23700 | 23700 | 23650 | 317 |
| 467 | 20240112 | 114500 | 3090515400 | 23650 | 23650 | 23650 | 23650 | 80 |
| 468 | 20240112 | 114400 | 3088623400 | 23650 | 23650 | 23650 | 23650 | 120 |
| 469 | 20240112 | 114300 | 3085785400 | 23650 | 23650 | 23650 | 23650 | 30 |
| 470 | 20240112 | 114200 | 3085075900 | 23650 | 23650 | 23700 | 23650 | 255 |
| 471 | 20240112 | 114100 | 3079045050 | 23650 | 23600 | 23650 | 23600 | 453 |
| 472 | 20240112 | 114000 | 3068354150 | 23600 | 23600 | 23600 | 23600 | 174 |
| 473 | 20240112 | 113900 | 3064247750 | 23650 | 23600 | 23650 | 23600 | 929 |
| 474 | 20240112 | 113800 | 3042320150 | 23650 | 23650 | 23650 | 23600 | 227 |
| 475 | 20240112 | 113700 | 3036961600 | 23650 | 23600 | 23650 | 23600 | 504 |
| 476 | 20240112 | 113600 | 3025067000 | 23600 | 23650 | 23650 | 23600 | 51 |
| 477 | 20240112 | 113500 | 3023863350 | 23650 | 23650 | 23650 | 23650 | 44 |
| 478 | 20240112 | 113400 | 3022822750 | 23600 | 23650 | 23650 | 23600 | 21 |
| 479 | 20240112 | 113300 | 3022326650 | 23650 | 23650 | 23650 | 23650 | 403 |
| 480 | 20240112 | 113200 | 3012795700 | 23650 | 23600 | 23650 | 23600 | 598 |
| 481 | 20240112 | 113100 | 2998657900 | 23600 | 23650 | 23650 | 23600 | 45 |
| 482 | 20240112 | 113000 | 2997595650 | 23650 | 23650 | 23650 | 23650 | 61 |
| 483 | 20240112 | 112900 | 2996153000 | 23650 | 23600 | 23650 | 23600 | 2 |
| 484 | 20240112 | 112800 | 2996105750 | 23650 | 23650 | 23650 | 23600 | 302 |
| 485 | 20240112 | 112700 | 2988970650 | 23600 | 23650 | 23650 | 23600 | 155 |
| 486 | 20240112 | 112600 | 2985304950 | 23650 | 23650 | 23650 | 23600 | 75 |
| 487 | 20240112 | 112500 | 2983532150 | 23700 | 23650 | 23700 | 23650 | 209 |
| 488 | 20240112 | 112400 | 2978588900 | 23650 | 23650 | 23650 | 23600 | 496 |
| 489 | 20240112 | 112300 | 2966873500 | 23650 | 23650 | 23650 | 23650 | 256 |
| 490 | 20240112 | 112200 | 2960819100 | 23650 | 23600 | 23650 | 23600 | 33 |
| 491 | 20240112 | 112100 | 2960040100 | 23650 | 23600 | 23650 | 23600 | 191 |
| 492 | 20240112 | 112000 | 2955532450 | 23600 | 23600 | 23600 | 23600 | 143 |
| 493 | 20240112 | 111900 | 2952157650 | 23600 | 23600 | 23600 | 23600 | 113 |
| 494 | 20240112 | 111800 | 2949490850 | 23600 | 23600 | 23600 | 23550 | 242 |
| 495 | 20240112 | 111700 | 2943784650 | 23600 | 23600 | 23600 | 23550 | 155 |
| 496 | 20240112 | 111600 | 2940128100 | 23600 | 23550 | 23600 | 23550 | 216 |
| 497 | 20240112 | 111500 | 2935033000 | 23600 | 23600 | 23600 | 23600 | 63 |
| 498 | 20240112 | 111400 | 2933546200 | 23600 | 23550 | 23600 | 23550 | 1065 |
| 499 | 20240112 | 111300 | 2908419200 | 23550 | 23550 | 23600 | 23550 | 364 |
| 500 | 20240112 | 111200 | 2899844500 | 23600 | 23550 | 23600 | 23550 | 115 |
| 501 | 20240112 | 111100 | 2897136000 | 23550 | 23600 | 23600 | 23550 | 1194 |
| 502 | 20240112 | 111000 | 2868963700 | 23600 | 23600 | 23600 | 23550 | 889 |
| 503 | 20240112 | 110900 | 2847996550 | 23600 | 23600 | 23650 | 23600 | 279 |
| 504 | 20240112 | 110800 | 2841411500 | 23650 | 23650 | 23650 | 23650 | 30 |
| 505 | 20240112 | 110700 | 2840702000 | 23650 | 23600 | 23650 | 23600 | 438 |
| 506 | 20240112 | 110600 | 2830359200 | 23650 | 23600 | 23650 | 23600 | 539 |
| 507 | 20240112 | 110500 | 2817636900 | 23600 | 23600 | 23600 | 23600 | 653 |
| 508 | 20240112 | 110400 | 2802226100 | 23650 | 23600 | 23700 | 23600 | 500 |
| 509 | 20240112 | 110300 | 2790416300 | 23600 | 23600 | 23650 | 23550 | 1496 |
| 510 | 20240112 | 110200 | 2755095900 | 23600 | 23600 | 23600 | 23600 | 212 |
| 511 | 20240112 | 110100 | 2750092700 | 23600 | 23600 | 23650 | 23550 | 2231 |
| 512 | 20240112 | 110000 | 2697424350 | 23600 | 23600 | 23600 | 23600 | 981 |
| 513 | 20240112 | 105900 | 2674272750 | 23650 | 23650 | 23650 | 23650 | 50 |
| 514 | 20240112 | 105800 | 2673090250 | 23650 | 23650 | 23650 | 23600 | 199 |
| 515 | 20240112 | 105700 | 2668393450 | 23650 | 23650 | 23650 | 23600 | 108 |
| 516 | 20240112 | 105600 | 2665839300 | 23650 | 23650 | 23650 | 23650 | 21 |
| 517 | 20240112 | 105500 | 2665342650 | 23650 | 23650 | 23650 | 23650 | 54 |
| 518 | 20240112 | 105400 | 2664065550 | 23650 | 23650 | 23650 | 23650 | 20 |
| 519 | 20240112 | 105300 | 2663592550 | 23650 | 23650 | 23650 | 23650 | 182 |
| 520 | 20240112 | 105200 | 2659288250 | 23650 | 23650 | 23650 | 23650 | 179 |
| 521 | 20240112 | 105100 | 2655054900 | 23650 | 23650 | 23650 | 23650 | 606 |
| 522 | 20240112 | 105000 | 2640723000 | 23650 | 23700 | 23700 | 23650 | 124 |
| 523 | 20240112 | 104900 | 2637789250 | 23650 | 23650 | 23650 | 23650 | 1367 |
| 524 | 20240112 | 104800 | 2605459700 | 23600 | 23650 | 23650 | 23600 | 231 |
| 525 | 20240112 | 104700 | 2599997800 | 23650 | 23650 | 23650 | 23650 | 1 |
| 526 | 20240112 | 104600 | 2599974150 | 23650 | 23650 | 23650 | 23650 | 61 |
| 527 | 20240112 | 104500 | 2598531500 | 23600 | 23600 | 23600 | 23600 | 473 |
| 528 | 20240112 | 104400 | 2587368700 | 23600 | 23650 | 23650 | 23600 | 156 |
| 529 | 20240112 | 104300 | 2583680350 | 23650 | 23650 | 23650 | 23650 | 140 |
| 530 | 20240112 | 104200 | 2580369350 | 23650 | 23700 | 23700 | 23650 | 77 |
| 531 | 20240112 | 104100 | 2578544850 | 23700 | 23650 | 23700 | 23650 | 370 |
| 532 | 20240112 | 104000 | 2569789700 | 23650 | 23600 | 23650 | 23600 | 900 |
| 533 | 20240112 | 103900 | 2548546600 | 23600 | 23600 | 23600 | 23550 | 971 |
| 534 | 20240112 | 103800 | 2525633250 | 23600 | 23600 | 23600 | 23600 | 749 |
| 535 | 20240112 | 103700 | 2507956850 | 23600 | 23600 | 23650 | 23550 | 2026 |
| 536 | 20240112 | 103600 | 2460147900 | 23600 | 23600 | 23600 | 23550 | 1007 |
| 537 | 20240112 | 103500 | 2436385200 | 23600 | 23600 | 23600 | 23600 | 254 |
| 538 | 20240112 | 103400 | 2430390800 | 23550 | 23600 | 23600 | 23550 | 576 |
| 539 | 20240112 | 103300 | 2416798200 | 23600 | 23600 | 23600 | 23600 | 238 |
| 540 | 20240112 | 103200 | 2411181400 | 23600 | 23600 | 23600 | 23600 | 1226 |
| 541 | 20240112 | 103100 | 2382247800 | 23550 | 23600 | 23600 | 23550 | 2296 |
| 542 | 20240112 | 103000 | 2328072250 | 23600 | 23600 | 23600 | 23600 | 190 |
| 543 | 20240112 | 102900 | 2323588250 | 23600 | 23600 | 23600 | 23600 | 640 |
| 544 | 20240112 | 102800 | 2308484250 | 23600 | 23650 | 23650 | 23600 | 35 |
| 545 | 20240112 | 102700 | 2307658000 | 23650 | 23650 | 23650 | 23650 | 380 |
| 546 | 20240112 | 102600 | 2298671000 | 23650 | 23650 | 23650 | 23600 | 320 |
| 547 | 20240112 | 102500 | 2291117500 | 23650 | 23650 | 23650 | 23650 | 12 |
| 548 | 20240112 | 102400 | 2290833700 | 23650 | 23600 | 23650 | 23600 | 72 |
| 549 | 20240112 | 102300 | 2289134400 | 23650 | 23700 | 23700 | 23650 | 225 |
| 550 | 20240112 | 102200 | 2283813100 | 23700 | 23700 | 23700 | 23650 | 1158 |
| 551 | 20240112 | 102100 | 2256415250 | 23700 | 23700 | 23700 | 23700 | 103 |
| 552 | 20240112 | 102000 | 2253974150 | 23700 | 23700 | 23700 | 23700 | 20 |
| 553 | 20240112 | 101900 | 2253500150 | 23650 | 23650 | 23650 | 23650 | 1899 |
| 554 | 20240112 | 101800 | 2208588800 | 23650 | 23600 | 23650 | 23600 | 397 |
| 555 | 20240112 | 101700 | 2199208250 | 23650 | 23650 | 23650 | 23600 | 1050 |
| 556 | 20240112 | 101600 | 2174380700 | 23700 | 23700 | 23700 | 23650 | 41 |
| 557 | 20240112 | 101500 | 2173409500 | 23700 | 23650 | 23700 | 23650 | 201 |
| 558 | 20240112 | 101400 | 2168655800 | 23650 | 23600 | 23650 | 23600 | 482 |
| 559 | 20240112 | 101300 | 2157276600 | 23600 | 23600 | 23600 | 23600 | 234 |
| 560 | 20240112 | 101200 | 2151754200 | 23600 | 23600 | 23600 | 23600 | 309 |
| 561 | 20240112 | 101100 | 2144461800 | 23600 | 23600 | 23600 | 23550 | 516 |
| 562 | 20240112 | 101000 | 2132294150 | 23600 | 23650 | 23650 | 23600 | 1266 |
| 563 | 20240112 | 100900 | 2102410400 | 23650 | 23650 | 23650 | 23650 | 400 |
| 564 | 20240112 | 100800 | 2092950400 | 23650 | 23600 | 23650 | 23600 | 105 |
| 565 | 20240112 | 100700 | 2090467400 | 23600 | 23600 | 23600 | 23600 | 485 |
| 566 | 20240112 | 100600 | 2079021400 | 23600 | 23600 | 23600 | 23550 | 850 |
| 567 | 20240112 | 100500 | 2058996100 | 23650 | 23600 | 23650 | 23550 | 1148 |
| 568 | 20240112 | 100400 | 2031898350 | 23600 | 23700 | 23700 | 23600 | 1229 |
| 569 | 20240112 | 100300 | 2002893850 | 23650 | 23700 | 23700 | 23650 | 640 |
| 570 | 20240112 | 100200 | 1987756700 | 23700 | 23700 | 23750 | 23700 | 737 |
| 571 | 20240112 | 100100 | 1970287450 | 23700 | 23700 | 23700 | 23700 | 209 |
| 572 | 20240112 | 100000 | 1965334150 | 23650 | 23600 | 23650 | 23600 | 2537 |
| 573 | 20240112 | 095900 | 1905405100 | 23600 | 23600 | 23600 | 23550 | 650 |
| 574 | 20240112 | 095800 | 1890097300 | 23550 | 23600 | 23600 | 23550 | 370 |
| 575 | 20240112 | 095700 | 1881378250 | 23550 | 23600 | 23600 | 23550 | 196 |
| 576 | 20240112 | 095600 | 1876757950 | 23550 | 23600 | 23600 | 23550 | 949 |
| 577 | 20240112 | 095500 | 1854399250 | 23600 | 23550 | 23600 | 23550 | 1453 |
| 578 | 20240112 | 095400 | 1820146750 | 23550 | 23600 | 23600 | 23550 | 321 |
| 579 | 20240112 | 095300 | 1812576650 | 23600 | 23600 | 23600 | 23600 | 714 |
| 580 | 20240112 | 095200 | 1795726250 | 23600 | 23550 | 23600 | 23550 | 651 |
| 581 | 20240112 | 095100 | 1780375150 | 23550 | 23550 | 23600 | 23550 | 324 |
| 582 | 20240112 | 095000 | 1772744400 | 23550 | 23650 | 23650 | 23550 | 323 |
| 583 | 20240112 | 094900 | 1765130100 | 23650 | 23650 | 23650 | 23600 | 308 |
| 584 | 20240112 | 094800 | 1757860700 | 23650 | 23650 | 23650 | 23550 | 913 |
| 585 | 20240112 | 094700 | 1736302950 | 23650 | 23550 | 23650 | 23550 | 38 |
| 586 | 20240112 | 094600 | 1735407550 | 23550 | 23650 | 23650 | 23550 | 574 |
| 587 | 20240112 | 094500 | 1721889750 | 23550 | 23550 | 23650 | 23550 | 109 |
| 588 | 20240112 | 094400 | 1719322300 | 23550 | 23550 | 23550 | 23500 | 1934 |
| 589 | 20240112 | 094300 | 1673777200 | 23550 | 23500 | 23550 | 23500 | 369 |
| 590 | 20240112 | 094200 | 1665094150 | 23500 | 23550 | 23600 | 23500 | 402 |
| 591 | 20240112 | 094100 | 1655632350 | 23550 | 23650 | 23650 | 23550 | 2815 |
| 592 | 20240112 | 094000 | 1589301550 | 23650 | 23600 | 23700 | 23600 | 280 |
| 593 | 20240112 | 093900 | 1582680150 | 23550 | 23600 | 23600 | 23550 | 1212 |
| 594 | 20240112 | 093800 | 1554077600 | 23600 | 23600 | 23600 | 23550 | 25 |
| 595 | 20240112 | 093700 | 1553487650 | 23550 | 23550 | 23600 | 23550 | 347 |
| 596 | 20240112 | 093600 | 1545315150 | 23550 | 23550 | 23550 | 23500 | 1019 |
| 597 | 20240112 | 093500 | 1521318700 | 23550 | 23550 | 23550 | 23500 | 1725 |
| 598 | 20240112 | 093400 | 1480711350 | 23600 | 23550 | 23600 | 23550 | 655 |
| 599 | 20240112 | 093300 | 1465277550 | 23600 | 23550 | 23600 | 23550 | 266 |
| 600 | 20240112 | 093200 | 1459005200 | 23550 | 23550 | 23550 | 23500 | 1389 |
| 601 | 20240112 | 093100 | 1426299250 | 23550 | 23550 | 23550 | 23500 | 2581 |
| 602 | 20240112 | 093000 | 1365603600 | 23550 | 23750 | 23750 | 23550 | 11166 |
| 603 | 20240112 | 092900 | 1101607050 | 23750 | 23750 | 23750 | 23700 | 390 |
| 604 | 20240112 | 092800 | 1092362100 | 23750 | 23750 | 23800 | 23700 | 1024 |
| 605 | 20240112 | 092700 | 1068068550 | 23750 | 23750 | 23800 | 23750 | 924 |
| 606 | 20240112 | 092600 | 1046118400 | 23750 | 23750 | 23750 | 23700 | 386 |
| 607 | 20240112 | 092500 | 1036965600 | 23750 | 23750 | 23750 | 23700 | 967 |
| 608 | 20240112 | 092400 | 1014020150 | 23750 | 23700 | 23750 | 23650 | 1320 |
| 609 | 20240112 | 092300 | 982713550 | 23700 | 23700 | 23700 | 23650 | 95 |
| 610 | 20240112 | 092200 | 980464900 | 23700 | 23650 | 23700 | 23650 | 677 |
| 611 | 20240112 | 092100 | 964451550 | 23650 | 23700 | 23700 | 23650 | 220 |
| 612 | 20240112 | 092000 | 959243050 | 23700 | 23650 | 23700 | 23550 | 564 |
| 613 | 20240112 | 091900 | 945939500 | 23550 | 23700 | 23750 | 23550 | 6140 |
| 614 | 20240112 | 091800 | 800898250 | 23700 | 23750 | 23800 | 23700 | 3640 |
| 615 | 20240112 | 091700 | 714587500 | 23750 | 23800 | 23800 | 23750 | 1947 |
| 616 | 20240112 | 091600 | 668334900 | 23750 | 23800 | 23800 | 23750 | 948 |
| 617 | 20240112 | 091500 | 645792450 | 23800 | 23750 | 23800 | 23750 | 566 |
| 618 | 20240112 | 091400 | 632339200 | 23750 | 23800 | 23800 | 23750 | 1376 |
| 619 | 20240112 | 091300 | 599656100 | 23800 | 23800 | 23850 | 23750 | 2266 |
| 620 | 20240112 | 091200 | 545726100 | 23850 | 23850 | 23850 | 23750 | 947 |
| 621 | 20240112 | 091100 | 523186000 | 23850 | 23900 | 23900 | 23850 | 314 |
| 622 | 20240112 | 091000 | 515686600 | 23900 | 23850 | 23900 | 23850 | 930 |
| 623 | 20240112 | 090900 | 493503450 | 23800 | 23800 | 23900 | 23800 | 2516 |
| 624 | 20240112 | 090800 | 433590050 | 23850 | 23850 | 23900 | 23850 | 1184 |
| 625 | 20240112 | 090700 | 405338500 | 23900 | 23900 | 23950 | 23850 | 954 |
| 626 | 20240112 | 090600 | 382539950 | 23900 | 23950 | 23950 | 23900 | 1308 |
| 627 | 20240112 | 090500 | 351251800 | 23950 | 24100 | 24100 | 23950 | 2152 |
| 628 | 20240112 | 090400 | 299603500 | 24100 | 24100 | 24100 | 24050 | 613 |
| 629 | 20240112 | 090300 | 284849350 | 24100 | 24100 | 24100 | 24000 | 3716 |
| 630 | 20240112 | 090200 | 195395500 | 24000 | 24300 | 24300 | 24000 | 1884 |
| 631 | 20240112 | 090100 | 149896000 | 24300 | 24000 | 24300 | 23900 | 1639 |
| 632 | 20240112 | 090000 | 110322950 | 23900 | 24050 | 24050 | 23900 | 4588 |