32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240104 | 184000 | 15187790800 | 23000 | 23000 | 23000 | 23000 | 48404 |
| 3 | 20240104 | 183900 | 15187790800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 4 | 20240104 | 183800 | 15187790800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 5 | 20240104 | 183700 | 15187790800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 6 | 20240104 | 183600 | 15187790800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 7 | 20240104 | 183500 | 15187790800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 8 | 20240104 | 183400 | 15187790800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 9 | 20240104 | 183300 | 15187790800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 10 | 20240104 | 183200 | 15187790800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 11 | 20240104 | 183100 | 15187790800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 12 | 20240104 | 183000 | 15187790800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 13 | 20240104 | 182900 | 15187790800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 14 | 20240104 | 182800 | 15187790800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 15 | 20240104 | 182700 | 15187790800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 16 | 20240104 | 182600 | 15187790800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 17 | 20240104 | 182500 | 15187790800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 18 | 20240104 | 182400 | 15187790800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 19 | 20240104 | 182300 | 15187790800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 20 | 20240104 | 182200 | 15187790800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 21 | 20240104 | 182100 | 15187790800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 22 | 20240104 | 182000 | 15187790800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 23 | 20240104 | 181900 | 15187790800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 24 | 20240104 | 181800 | 15187790800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 25 | 20240104 | 181700 | 15187790800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 26 | 20240104 | 181600 | 15187790800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 27 | 20240104 | 181500 | 15187790800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 28 | 20240104 | 181400 | 15187790800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 29 | 20240104 | 181300 | 15187790800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 30 | 20240104 | 181200 | 15187790800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 31 | 20240104 | 181100 | 15187790800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 32 | 20240104 | 181000 | 15187790800 | 23000 | 23000 | 23000 | 23000 | 48404 |
| 33 | 20240104 | 180900 | 15187790800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 34 | 20240104 | 180800 | 15187790800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 35 | 20240104 | 180700 | 15187790800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 36 | 20240104 | 180600 | 15187790800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 37 | 20240104 | 180500 | 15187790800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 38 | 20240104 | 180400 | 15187790800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 39 | 20240104 | 180300 | 15187790800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 40 | 20240104 | 180200 | 15187790800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 41 | 20240104 | 180100 | 15187790800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 42 | 20240104 | 180000 | 15187790800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 43 | 20240104 | 175900 | 15187790800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 44 | 20240104 | 175800 | 15187790800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 45 | 20240104 | 175700 | 15187790800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 46 | 20240104 | 175600 | 15187790800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 47 | 20240104 | 175500 | 15187790800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 48 | 20240104 | 175400 | 15187790800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 49 | 20240104 | 175300 | 15187790800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 50 | 20240104 | 175200 | 15187790800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 51 | 20240104 | 175100 | 15187790800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 52 | 20240104 | 175000 | 15187790800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 53 | 20240104 | 174900 | 15187790800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 54 | 20240104 | 174800 | 15187790800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 55 | 20240104 | 174700 | 15187790800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 56 | 20240104 | 174600 | 15187790800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 57 | 20240104 | 174500 | 15187790800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 58 | 20240104 | 174400 | 15187790800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 59 | 20240104 | 174300 | 15187790800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 60 | 20240104 | 174200 | 15187790800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 61 | 20240104 | 174100 | 15187790800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 62 | 20240104 | 174000 | 15187790800 | 23000 | 23000 | 23000 | 23000 | 48404 |
| 63 | 20240104 | 173900 | 15187790800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 64 | 20240104 | 173800 | 15187790800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 65 | 20240104 | 173700 | 15187790800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 66 | 20240104 | 173600 | 15187790800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 67 | 20240104 | 173500 | 15187790800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 68 | 20240104 | 173400 | 15187790800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 69 | 20240104 | 173300 | 15187790800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 70 | 20240104 | 173200 | 15187790800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 71 | 20240104 | 173100 | 15187790800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 72 | 20240104 | 173000 | 15187790800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 73 | 20240104 | 172900 | 15187790800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 74 | 20240104 | 172800 | 15187790800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 75 | 20240104 | 172700 | 15187790800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 76 | 20240104 | 172600 | 15187790800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 77 | 20240104 | 172500 | 15187790800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 78 | 20240104 | 172400 | 15187790800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 79 | 20240104 | 172300 | 15187790800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 80 | 20240104 | 172200 | 15187790800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 81 | 20240104 | 172100 | 15187790800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 82 | 20240104 | 172000 | 15187790800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 83 | 20240104 | 171900 | 15187790800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 84 | 20240104 | 171800 | 15187790800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 85 | 20240104 | 171700 | 15187790800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 86 | 20240104 | 171600 | 15187790800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 87 | 20240104 | 171500 | 15187790800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 88 | 20240104 | 171400 | 15187790800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 89 | 20240104 | 171300 | 15187790800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 90 | 20240104 | 171200 | 15187790800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 91 | 20240104 | 171100 | 15187790800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 92 | 20240104 | 171000 | 15187790800 | 23000 | 23000 | 23000 | 23000 | 48404 |
| 93 | 20240104 | 170900 | 15187790800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 94 | 20240104 | 170800 | 15187790800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 95 | 20240104 | 170700 | 15187790800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 96 | 20240104 | 170600 | 15187790800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 97 | 20240104 | 170500 | 15187790800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 98 | 20240104 | 170400 | 15187790800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 99 | 20240104 | 170300 | 15187790800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 100 | 20240104 | 170200 | 15187790800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 101 | 20240104 | 170100 | 15187790800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 102 | 20240104 | 170000 | 15187790800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 103 | 20240104 | 165900 | 15187790800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 104 | 20240104 | 165800 | 15187790800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 105 | 20240104 | 165700 | 15187790800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 106 | 20240104 | 165600 | 15187790800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 107 | 20240104 | 165500 | 15187790800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 108 | 20240104 | 165400 | 15187790800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 109 | 20240104 | 165300 | 15187790800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 110 | 20240104 | 165200 | 15187790800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 111 | 20240104 | 165100 | 15187790800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 112 | 20240104 | 165000 | 15187790800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 113 | 20240104 | 164900 | 15187790800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 114 | 20240104 | 164800 | 15187790800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 115 | 20240104 | 164700 | 15187790800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 116 | 20240104 | 164600 | 15187790800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 117 | 20240104 | 164500 | 15187790800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 118 | 20240104 | 164400 | 15187790800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 119 | 20240104 | 164300 | 15187790800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 120 | 20240104 | 164200 | 15187790800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 121 | 20240104 | 164100 | 15187790800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 122 | 20240104 | 164000 | 15187790800 | 23000 | 23000 | 23000 | 23000 | 48404 |
| 123 | 20240104 | 163900 | 15187790800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 124 | 20240104 | 163800 | 15187790800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 125 | 20240104 | 163700 | 15187790800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 126 | 20240104 | 163600 | 15187790800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 127 | 20240104 | 163500 | 15187790800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 128 | 20240104 | 163400 | 15187790800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 129 | 20240104 | 163300 | 15187790800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 130 | 20240104 | 163200 | 15187790800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 131 | 20240104 | 163100 | 15187790800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 132 | 20240104 | 163000 | 15187790800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 133 | 20240104 | 162900 | 15187790800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 134 | 20240104 | 162800 | 15187790800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 135 | 20240104 | 162700 | 15187790800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 136 | 20240104 | 162600 | 15187790800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 137 | 20240104 | 162500 | 15187790800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 138 | 20240104 | 162400 | 15187790800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 139 | 20240104 | 162300 | 15187790800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 140 | 20240104 | 162200 | 15187790800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 141 | 20240104 | 162100 | 15187790800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 142 | 20240104 | 162000 | 15187790800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 143 | 20240104 | 161900 | 15187790800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 144 | 20240104 | 161800 | 15187790800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 145 | 20240104 | 161700 | 15187790800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 146 | 20240104 | 161600 | 15187790800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 147 | 20240104 | 161500 | 15187790800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 148 | 20240104 | 161400 | 15187790800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 149 | 20240104 | 161300 | 15187790800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 150 | 20240104 | 161200 | 15187790800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 151 | 20240104 | 161100 | 15187790800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 152 | 20240104 | 161000 | 15187790800 | 23000 | 23000 | 23000 | 23000 | 48404 |
| 153 | 20240104 | 160900 | 15187790800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 154 | 20240104 | 160800 | 15187790800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 155 | 20240104 | 160700 | 15187790800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 156 | 20240104 | 160600 | 15187790800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 157 | 20240104 | 160500 | 15187790800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 158 | 20240104 | 160400 | 15187790800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 159 | 20240104 | 160300 | 15187790800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 160 | 20240104 | 160200 | 15187790800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 161 | 20240104 | 160100 | 15187790800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 162 | 20240104 | 160000 | 15187790800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 163 | 20240104 | 155900 | 15187790800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 164 | 20240104 | 155800 | 15187790800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 165 | 20240104 | 155700 | 15187790800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 166 | 20240104 | 155600 | 15187790800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 167 | 20240104 | 155500 | 15187790800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 168 | 20240104 | 155400 | 15187790800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 169 | 20240104 | 155300 | 15187790800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 170 | 20240104 | 155200 | 15187790800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 171 | 20240104 | 155100 | 15187790800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 172 | 20240104 | 155000 | 15187790800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 173 | 20240104 | 154900 | 15187790800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 174 | 20240104 | 154800 | 15187790800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 175 | 20240104 | 154700 | 15187790800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 176 | 20240104 | 154600 | 15187790800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 177 | 20240104 | 154500 | 15187790800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 178 | 20240104 | 154400 | 15187790800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 179 | 20240104 | 154300 | 15187790800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 180 | 20240104 | 154200 | 15187790800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 181 | 20240104 | 154100 | 15187790800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 182 | 20240104 | 154000 | 15187790800 | 23000 | 23000 | 23000 | 23000 | 48404 |
| 183 | 20240104 | 153900 | 15187790800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 184 | 20240104 | 153800 | 15187790800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 185 | 20240104 | 153700 | 15187790800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 186 | 20240104 | 153600 | 15187790800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 187 | 20240104 | 153500 | 15187790800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 188 | 20240104 | 153400 | 15187790800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 189 | 20240104 | 153300 | 15187790800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 190 | 20240104 | 153200 | 15187790800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 191 | 20240104 | 153100 | 15187790800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 192 | 20240104 | 153000 | 15187790800 | 23000 | 23000 | 23000 | 23000 | 48404 |
| 193 | 20240104 | 152900 | 14074498800 | 22950 | 22950 | 22950 | 22950 | 0 |
| 194 | 20240104 | 152800 | 14074498800 | 22950 | 22950 | 22950 | 22950 | 0 |
| 195 | 20240104 | 152700 | 14074498800 | 22950 | 22950 | 22950 | 22950 | 0 |
| 196 | 20240104 | 152600 | 14074498800 | 22950 | 22950 | 22950 | 22950 | 0 |
| 197 | 20240104 | 152500 | 14074498800 | 22950 | 22950 | 22950 | 22950 | 0 |
| 198 | 20240104 | 152400 | 14074498800 | 22950 | 22950 | 22950 | 22950 | 0 |
| 199 | 20240104 | 152300 | 14074498800 | 22950 | 22950 | 22950 | 22950 | 0 |
| 200 | 20240104 | 152200 | 14074498800 | 22950 | 22950 | 22950 | 22950 | 0 |
| 201 | 20240104 | 152100 | 14074498800 | 22950 | 22950 | 22950 | 22950 | 0 |
| 202 | 20240104 | 152000 | 14074498800 | 22950 | 22950 | 22950 | 22950 | 0 |
| 203 | 20240104 | 151900 | 14074498800 | 22950 | 22900 | 22950 | 22850 | 3495 |
| 204 | 20240104 | 151800 | 13994445400 | 22950 | 22900 | 22950 | 22850 | 1136 |
| 205 | 20240104 | 151700 | 13968423400 | 22900 | 22900 | 22900 | 22850 | 2110 |
| 206 | 20240104 | 151600 | 13920115250 | 22900 | 22850 | 22900 | 22850 | 774 |
| 207 | 20240104 | 151500 | 13902400200 | 22900 | 22900 | 22900 | 22850 | 1000 |
| 208 | 20240104 | 151400 | 13879508700 | 22900 | 22900 | 22900 | 22850 | 1888 |
| 209 | 20240104 | 151300 | 13836291200 | 22850 | 22850 | 22900 | 22850 | 879 |
| 210 | 20240104 | 151200 | 13816183850 | 22850 | 22900 | 22900 | 22850 | 1565 |
| 211 | 20240104 | 151100 | 13780408950 | 22900 | 22900 | 22900 | 22850 | 1375 |
| 212 | 20240104 | 151000 | 13748925100 | 22850 | 22800 | 22850 | 22800 | 935 |
| 213 | 20240104 | 150900 | 13727564900 | 22850 | 22800 | 22850 | 22800 | 567 |
| 214 | 20240104 | 150800 | 13714612850 | 22850 | 22850 | 22850 | 22800 | 1613 |
| 215 | 20240104 | 150700 | 13677755850 | 22850 | 22850 | 22900 | 22800 | 4329 |
| 216 | 20240104 | 150600 | 13578834700 | 22850 | 22850 | 22850 | 22800 | 1799 |
| 217 | 20240104 | 150500 | 13537729000 | 22850 | 22850 | 22850 | 22800 | 3825 |
| 218 | 20240104 | 150400 | 13450387350 | 22850 | 22850 | 22850 | 22800 | 874 |
| 219 | 20240104 | 150300 | 13430442250 | 22850 | 22800 | 22850 | 22800 | 536 |
| 220 | 20240104 | 150200 | 13418195000 | 22850 | 22800 | 22850 | 22800 | 949 |
| 221 | 20240104 | 150100 | 13396524400 | 22800 | 22850 | 22850 | 22800 | 338 |
| 222 | 20240104 | 150000 | 13388801150 | 22850 | 22850 | 22850 | 22800 | 522 |
| 223 | 20240104 | 145900 | 13376886950 | 22850 | 22800 | 22850 | 22800 | 921 |
| 224 | 20240104 | 145800 | 13355845200 | 22800 | 22800 | 22850 | 22800 | 949 |
| 225 | 20240104 | 145700 | 13334168150 | 22800 | 22800 | 22850 | 22800 | 295 |
| 226 | 20240104 | 145600 | 13327433000 | 22850 | 22850 | 22850 | 22800 | 402 |
| 227 | 20240104 | 145500 | 13318256300 | 22850 | 22850 | 22850 | 22800 | 352 |
| 228 | 20240104 | 145400 | 13310215600 | 22800 | 22800 | 22850 | 22800 | 158 |
| 229 | 20240104 | 145300 | 13306607150 | 22850 | 22800 | 22850 | 22800 | 245 |
| 230 | 20240104 | 145200 | 13301015650 | 22800 | 22800 | 22850 | 22800 | 3253 |
| 231 | 20240104 | 145100 | 13226841950 | 22800 | 22800 | 22850 | 22800 | 359 |
| 232 | 20240104 | 145000 | 13218642350 | 22800 | 22800 | 22850 | 22800 | 435 |
| 233 | 20240104 | 144900 | 13208709700 | 22800 | 22800 | 22850 | 22800 | 521 |
| 234 | 20240104 | 144800 | 13196817800 | 22850 | 22800 | 22850 | 22800 | 190 |
| 235 | 20240104 | 144700 | 13192483300 | 22850 | 22800 | 22850 | 22800 | 225 |
| 236 | 20240104 | 144600 | 13187345250 | 22800 | 22800 | 22850 | 22800 | 233 |
| 237 | 20240104 | 144500 | 13182023500 | 22800 | 22800 | 22850 | 22800 | 344 |
| 238 | 20240104 | 144400 | 13174167250 | 22800 | 22800 | 22850 | 22800 | 3401 |
| 239 | 20240104 | 144300 | 13096597250 | 22800 | 22800 | 22850 | 22800 | 277 |
| 240 | 20240104 | 144200 | 13090270300 | 22800 | 22800 | 22850 | 22800 | 385 |
| 241 | 20240104 | 144100 | 13081478150 | 22850 | 22800 | 22850 | 22800 | 479 |
| 242 | 20240104 | 144000 | 13070535350 | 22850 | 22850 | 22900 | 22800 | 6008 |
| 243 | 20240104 | 143900 | 12933252750 | 22850 | 22850 | 22900 | 22850 | 475 |
| 244 | 20240104 | 143800 | 12922381650 | 22850 | 22850 | 22900 | 22850 | 579 |
| 245 | 20240104 | 143700 | 12909134550 | 22850 | 22850 | 22900 | 22850 | 314 |
| 246 | 20240104 | 143600 | 12901947450 | 22850 | 22850 | 22900 | 22850 | 346 |
| 247 | 20240104 | 143500 | 12894028700 | 22900 | 22900 | 22900 | 22850 | 375 |
| 248 | 20240104 | 143400 | 12885446600 | 22850 | 22900 | 22900 | 22850 | 277 |
| 249 | 20240104 | 143300 | 12879105900 | 22900 | 22900 | 22900 | 22850 | 361 |
| 250 | 20240104 | 143200 | 12870839050 | 22900 | 22850 | 22900 | 22850 | 307 |
| 251 | 20240104 | 143100 | 12863809500 | 22900 | 22900 | 22900 | 22850 | 260 |
| 252 | 20240104 | 143000 | 12857856250 | 22900 | 22850 | 22900 | 22850 | 373 |
| 253 | 20240104 | 142900 | 12849322050 | 22850 | 22850 | 22850 | 22800 | 6781 |
| 254 | 20240104 | 142800 | 12694380600 | 22850 | 22850 | 22850 | 22800 | 611 |
| 255 | 20240104 | 142700 | 12680421450 | 22850 | 22850 | 22850 | 22800 | 1524 |
| 256 | 20240104 | 142600 | 12645601200 | 22850 | 22800 | 22850 | 22800 | 529 |
| 257 | 20240104 | 142500 | 12633515350 | 22850 | 22850 | 22850 | 22800 | 635 |
| 258 | 20240104 | 142400 | 12619012400 | 22850 | 22850 | 22850 | 22800 | 484 |
| 259 | 20240104 | 142300 | 12607958050 | 22850 | 22850 | 22850 | 22800 | 486 |
| 260 | 20240104 | 142200 | 12596855300 | 22850 | 22850 | 22850 | 22800 | 519 |
| 261 | 20240104 | 142100 | 12584997200 | 22850 | 22850 | 22850 | 22800 | 359 |
| 262 | 20240104 | 142000 | 12576796000 | 22850 | 22850 | 22850 | 22800 | 174 |
| 263 | 20240104 | 141900 | 12572821950 | 22850 | 22850 | 22850 | 22800 | 885 |
| 264 | 20240104 | 141800 | 12552603000 | 22850 | 22850 | 22850 | 22800 | 1338 |
| 265 | 20240104 | 141700 | 12522030250 | 22850 | 22800 | 22850 | 22800 | 1586 |
| 266 | 20240104 | 141600 | 12485792550 | 22800 | 22800 | 22850 | 22800 | 94 |
| 267 | 20240104 | 141500 | 12483646400 | 22850 | 22800 | 22850 | 22800 | 496 |
| 268 | 20240104 | 141400 | 12472314600 | 22800 | 22800 | 22850 | 22800 | 133 |
| 269 | 20240104 | 141300 | 12469277100 | 22800 | 22850 | 22850 | 22800 | 213 |
| 270 | 20240104 | 141200 | 12464411800 | 22800 | 22850 | 22850 | 22800 | 356 |
| 271 | 20240104 | 141100 | 12456282150 | 22850 | 22850 | 22850 | 22800 | 190 |
| 272 | 20240104 | 141000 | 12451942200 | 22800 | 22800 | 22850 | 22800 | 851 |
| 273 | 20240104 | 140900 | 12432510950 | 22800 | 22850 | 22850 | 22800 | 236 |
| 274 | 20240104 | 140800 | 12427120300 | 22850 | 22850 | 22850 | 22800 | 50 |
| 275 | 20240104 | 140700 | 12425978600 | 22850 | 22850 | 22850 | 22800 | 272 |
| 276 | 20240104 | 140600 | 12419765000 | 22850 | 22850 | 22850 | 22800 | 1227 |
| 277 | 20240104 | 140500 | 12391736600 | 22850 | 22850 | 22850 | 22800 | 179 |
| 278 | 20240104 | 140400 | 12387646550 | 22850 | 22800 | 22850 | 22800 | 41 |
| 279 | 20240104 | 140300 | 12386710500 | 22850 | 22850 | 22850 | 22800 | 106 |
| 280 | 20240104 | 140200 | 12384288700 | 22850 | 22800 | 22850 | 22800 | 134 |
| 281 | 20240104 | 140100 | 12381227800 | 22800 | 22800 | 22850 | 22800 | 219 |
| 282 | 20240104 | 140000 | 12376224000 | 22800 | 22850 | 22850 | 22800 | 172 |
| 283 | 20240104 | 135900 | 12372299850 | 22800 | 22800 | 22850 | 22800 | 537 |
| 284 | 20240104 | 135800 | 12360051250 | 22800 | 22850 | 22850 | 22800 | 493 |
| 285 | 20240104 | 135700 | 12348799650 | 22850 | 22850 | 22850 | 22800 | 1710 |
| 286 | 20240104 | 135600 | 12309726900 | 22900 | 22850 | 22900 | 22850 | 1105 |
| 287 | 20240104 | 135500 | 12284474200 | 22900 | 22900 | 22900 | 22850 | 595 |
| 288 | 20240104 | 135400 | 12270868550 | 22900 | 22850 | 22900 | 22850 | 543 |
| 289 | 20240104 | 135300 | 12258455800 | 22850 | 22850 | 22900 | 22800 | 2501 |
| 290 | 20240104 | 135200 | 12201323300 | 22850 | 22850 | 22900 | 22850 | 1294 |
| 291 | 20240104 | 135100 | 12171747200 | 22900 | 22850 | 22900 | 22850 | 590 |
| 292 | 20240104 | 135000 | 12158257000 | 22900 | 22900 | 22900 | 22850 | 294 |
| 293 | 20240104 | 134900 | 12151527150 | 22900 | 22850 | 22900 | 22850 | 707 |
| 294 | 20240104 | 134800 | 12135357500 | 22900 | 22900 | 22900 | 22850 | 596 |
| 295 | 20240104 | 134700 | 12121716100 | 22900 | 22850 | 22900 | 22850 | 927 |
| 296 | 20240104 | 134600 | 12100507650 | 22900 | 22900 | 22900 | 22850 | 1360 |
| 297 | 20240104 | 134500 | 12069404300 | 22900 | 22900 | 22900 | 22850 | 975 |
| 298 | 20240104 | 134400 | 12047095750 | 22900 | 22900 | 22900 | 22850 | 462 |
| 299 | 20240104 | 134300 | 12036518600 | 22900 | 22850 | 22900 | 22850 | 761 |
| 300 | 20240104 | 134200 | 12019110700 | 22900 | 22900 | 22900 | 22850 | 431 |
| 301 | 20240104 | 134100 | 12009244500 | 22900 | 22850 | 22900 | 22850 | 786 |
| 302 | 20240104 | 134000 | 11991264350 | 22850 | 22900 | 22900 | 22850 | 411 |
| 303 | 20240104 | 133900 | 11981855700 | 22900 | 22900 | 22900 | 22850 | 930 |
| 304 | 20240104 | 133800 | 11960577700 | 22900 | 22850 | 22900 | 22850 | 560 |
| 305 | 20240104 | 133700 | 11947757450 | 22900 | 22850 | 22900 | 22850 | 970 |
| 306 | 20240104 | 133600 | 11925567500 | 22900 | 22850 | 22900 | 22850 | 507 |
| 307 | 20240104 | 133500 | 11913964300 | 22850 | 22900 | 22900 | 22850 | 882 |
| 308 | 20240104 | 133400 | 11893787000 | 22900 | 22850 | 22900 | 22850 | 421 |
| 309 | 20240104 | 133300 | 11884150150 | 22900 | 22900 | 22900 | 22850 | 2565 |
| 310 | 20240104 | 133200 | 11825520650 | 22900 | 22850 | 22900 | 22850 | 2498 |
| 311 | 20240104 | 133100 | 11768414050 | 22900 | 22900 | 22900 | 22850 | 1320 |
| 312 | 20240104 | 133000 | 11738225900 | 22850 | 22850 | 22900 | 22850 | 560 |
| 313 | 20240104 | 132900 | 11725411900 | 22900 | 22850 | 22900 | 22850 | 1093 |
| 314 | 20240104 | 132800 | 11700406650 | 22900 | 22900 | 22900 | 22900 | 333 |
| 315 | 20240104 | 132700 | 11692780950 | 22900 | 22900 | 22900 | 22850 | 3196 |
| 316 | 20240104 | 132600 | 11619730200 | 22900 | 22900 | 22900 | 22850 | 449 |
| 317 | 20240104 | 132500 | 11609448450 | 22900 | 22900 | 22900 | 22850 | 878 |
| 318 | 20240104 | 132400 | 11589364950 | 22900 | 22900 | 22900 | 22900 | 482 |
| 319 | 20240104 | 132300 | 11578327150 | 22850 | 22850 | 22900 | 22850 | 2125 |
| 320 | 20240104 | 132200 | 11529688050 | 22900 | 22800 | 22900 | 22800 | 4957 |
| 321 | 20240104 | 132100 | 11416423900 | 22850 | 22850 | 22850 | 22800 | 1852 |
| 322 | 20240104 | 132000 | 11374109850 | 22850 | 22850 | 22850 | 22800 | 871 |
| 323 | 20240104 | 131900 | 11354226250 | 22850 | 22800 | 22850 | 22800 | 2568 |
| 324 | 20240104 | 131800 | 11295655050 | 22800 | 22800 | 22850 | 22800 | 579 |
| 325 | 20240104 | 131700 | 11282444450 | 22800 | 22800 | 22850 | 22800 | 548 |
| 326 | 20240104 | 131600 | 11269936850 | 22800 | 22800 | 22850 | 22800 | 866 |
| 327 | 20240104 | 131500 | 11250188800 | 22800 | 22800 | 22850 | 22750 | 808 |
| 328 | 20240104 | 131400 | 11231759100 | 22800 | 22750 | 22850 | 22750 | 14139 |
| 329 | 20240104 | 131300 | 10909385750 | 22800 | 22800 | 22800 | 22750 | 494 |
| 330 | 20240104 | 131200 | 10898123800 | 22800 | 22800 | 22800 | 22750 | 957 |
| 331 | 20240104 | 131100 | 10876329100 | 22800 | 22800 | 22800 | 22750 | 365 |
| 332 | 20240104 | 131000 | 10868007700 | 22800 | 22800 | 22800 | 22750 | 813 |
| 333 | 20240104 | 130900 | 10849494750 | 22800 | 22800 | 22800 | 22750 | 2568 |
| 334 | 20240104 | 130800 | 10791054550 | 22800 | 22750 | 22800 | 22750 | 813 |
| 335 | 20240104 | 130700 | 10772545400 | 22800 | 22800 | 22800 | 22750 | 251 |
| 336 | 20240104 | 130600 | 10766823100 | 22750 | 22800 | 22800 | 22750 | 887 |
| 337 | 20240104 | 130500 | 10746621800 | 22800 | 22750 | 22800 | 22750 | 374 |
| 338 | 20240104 | 130400 | 10738101400 | 22800 | 22750 | 22800 | 22750 | 681 |
| 339 | 20240104 | 130300 | 10722596850 | 22800 | 22750 | 22800 | 22750 | 363 |
| 340 | 20240104 | 130200 | 10714324200 | 22800 | 22750 | 22800 | 22750 | 1305 |
| 341 | 20240104 | 130100 | 10684591300 | 22800 | 22800 | 22800 | 22750 | 1008 |
| 342 | 20240104 | 130000 | 10661634800 | 22800 | 22800 | 22800 | 22750 | 560 |
| 343 | 20240104 | 125900 | 10648887000 | 22800 | 22800 | 22800 | 22750 | 617 |
| 344 | 20240104 | 125800 | 10634821600 | 22800 | 22750 | 22800 | 22750 | 666 |
| 345 | 20240104 | 125700 | 10619656000 | 22750 | 22750 | 22800 | 22750 | 471 |
| 346 | 20240104 | 125600 | 10608933450 | 22800 | 22800 | 22800 | 22750 | 1400 |
| 347 | 20240104 | 125500 | 10577044850 | 22800 | 22750 | 22800 | 22750 | 555 |
| 348 | 20240104 | 125400 | 10564391700 | 22800 | 22800 | 22800 | 22750 | 749 |
| 349 | 20240104 | 125300 | 10547340150 | 22800 | 22750 | 22800 | 22750 | 231 |
| 350 | 20240104 | 125200 | 10542074350 | 22800 | 22750 | 22800 | 22750 | 711 |
| 351 | 20240104 | 125100 | 10525884900 | 22800 | 22750 | 22800 | 22750 | 619 |
| 352 | 20240104 | 125000 | 10511787000 | 22750 | 22800 | 22800 | 22750 | 984 |
| 353 | 20240104 | 124900 | 10489372000 | 22800 | 22800 | 22800 | 22750 | 452 |
| 354 | 20240104 | 124800 | 10479067250 | 22800 | 22800 | 22800 | 22750 | 1048 |
| 355 | 20240104 | 124700 | 10455216950 | 22800 | 22750 | 22800 | 22750 | 171 |
| 356 | 20240104 | 124600 | 10451319350 | 22750 | 22800 | 22800 | 22750 | 786 |
| 357 | 20240104 | 124500 | 10433422550 | 22750 | 22750 | 22800 | 22750 | 537 |
| 358 | 20240104 | 124400 | 10421197800 | 22800 | 22800 | 22800 | 22750 | 43 |
| 359 | 20240104 | 124300 | 10420218150 | 22800 | 22800 | 22800 | 22750 | 537 |
| 360 | 20240104 | 124200 | 10407994750 | 22800 | 22800 | 22850 | 22800 | 837 |
| 361 | 20240104 | 124100 | 10388904950 | 22800 | 22800 | 22850 | 22800 | 1165 |
| 362 | 20240104 | 124000 | 10362327700 | 22850 | 22800 | 22850 | 22800 | 3090 |
| 363 | 20240104 | 123900 | 10291872800 | 22850 | 22850 | 22850 | 22800 | 576 |
| 364 | 20240104 | 123800 | 10278729950 | 22850 | 22850 | 22850 | 22800 | 118 |
| 365 | 20240104 | 123700 | 10276034450 | 22850 | 22800 | 22850 | 22800 | 1136 |
| 366 | 20240104 | 123600 | 10250120700 | 22800 | 22800 | 22850 | 22800 | 517 |
| 367 | 20240104 | 123500 | 10238332200 | 22800 | 22800 | 22850 | 22800 | 1175 |
| 368 | 20240104 | 123400 | 10211537250 | 22850 | 22800 | 22850 | 22750 | 3209 |
| 369 | 20240104 | 123300 | 10138367750 | 22800 | 22850 | 22850 | 22800 | 5506 |
| 370 | 20240104 | 123200 | 10012820500 | 22850 | 22800 | 22850 | 22800 | 186 |
| 371 | 20240104 | 123100 | 10008572950 | 22850 | 22850 | 22850 | 22800 | 635 |
| 372 | 20240104 | 123000 | 9994083200 | 22850 | 22850 | 22850 | 22800 | 470 |
| 373 | 20240104 | 122900 | 9983354700 | 22800 | 22800 | 22850 | 22800 | 931 |
| 374 | 20240104 | 122800 | 9962120400 | 22850 | 22850 | 22850 | 22800 | 787 |
| 375 | 20240104 | 122700 | 9944138450 | 22850 | 22850 | 22850 | 22800 | 1798 |
| 376 | 20240104 | 122600 | 9903075200 | 22850 | 22850 | 22850 | 22800 | 182 |
| 377 | 20240104 | 122500 | 9898917600 | 22800 | 22800 | 22850 | 22800 | 613 |
| 378 | 20240104 | 122400 | 9884933500 | 22850 | 22800 | 22850 | 22800 | 399 |
| 379 | 20240104 | 122300 | 9875830050 | 22850 | 22800 | 22850 | 22800 | 613 |
| 380 | 20240104 | 122200 | 9861842650 | 22800 | 22850 | 22850 | 22800 | 188 |
| 381 | 20240104 | 122100 | 9857547250 | 22850 | 22850 | 22850 | 22800 | 732 |
| 382 | 20240104 | 122000 | 9840840600 | 22850 | 22850 | 22850 | 22800 | 491 |
| 383 | 20240104 | 121900 | 9829621600 | 22850 | 22800 | 22850 | 22800 | 635 |
| 384 | 20240104 | 121800 | 9815131550 | 22850 | 22800 | 22850 | 22800 | 494 |
| 385 | 20240104 | 121700 | 9803859400 | 22800 | 22800 | 22850 | 22800 | 610 |
| 386 | 20240104 | 121600 | 9789942300 | 22850 | 22850 | 22850 | 22800 | 317 |
| 387 | 20240104 | 121500 | 9782703850 | 22850 | 22850 | 22850 | 22800 | 746 |
| 388 | 20240104 | 121400 | 9765679000 | 22850 | 22800 | 22850 | 22800 | 437 |
| 389 | 20240104 | 121300 | 9755697100 | 22800 | 22800 | 22850 | 22800 | 859 |
| 390 | 20240104 | 121200 | 9736106300 | 22850 | 22850 | 22850 | 22800 | 432 |
| 391 | 20240104 | 121100 | 9726236000 | 22850 | 22800 | 22850 | 22800 | 588 |
| 392 | 20240104 | 121000 | 9712819350 | 22800 | 22800 | 22850 | 22800 | 1947 |
| 393 | 20240104 | 120900 | 9668413300 | 22850 | 22800 | 22850 | 22800 | 225 |
| 394 | 20240104 | 120800 | 9663272350 | 22800 | 22800 | 22850 | 22800 | 400 |
| 395 | 20240104 | 120700 | 9654152200 | 22850 | 22850 | 22850 | 22800 | 685 |
| 396 | 20240104 | 120600 | 9638500300 | 22850 | 22800 | 22850 | 22800 | 1174 |
| 397 | 20240104 | 120500 | 9611693950 | 22850 | 22850 | 22850 | 22800 | 1447 |
| 398 | 20240104 | 120400 | 9578637200 | 22800 | 22850 | 22850 | 22800 | 1046 |
| 399 | 20240104 | 120300 | 9554777500 | 22850 | 22850 | 22850 | 22850 | 1269 |
| 400 | 20240104 | 120200 | 9525780850 | 22850 | 22850 | 22850 | 22800 | 529 |
| 401 | 20240104 | 120100 | 9513712000 | 22800 | 22850 | 22850 | 22800 | 2351 |
| 402 | 20240104 | 120000 | 9459993600 | 22850 | 22800 | 22850 | 22800 | 437 |
| 403 | 20240104 | 115900 | 9450027200 | 22850 | 22850 | 22850 | 22800 | 730 |
| 404 | 20240104 | 115800 | 9433361900 | 22850 | 22850 | 22850 | 22800 | 716 |
| 405 | 20240104 | 115700 | 9417022700 | 22800 | 22850 | 22850 | 22800 | 239 |
| 406 | 20240104 | 115600 | 9411562350 | 22800 | 22850 | 22850 | 22800 | 628 |
| 407 | 20240104 | 115500 | 9397231600 | 22850 | 22800 | 22850 | 22800 | 341 |
| 408 | 20240104 | 115400 | 9389445850 | 22800 | 22850 | 22850 | 22800 | 628 |
| 409 | 20240104 | 115300 | 9375114900 | 22850 | 22850 | 22850 | 22800 | 361 |
| 410 | 20240104 | 115200 | 9366871400 | 22850 | 22800 | 22850 | 22800 | 5519 |
| 411 | 20240104 | 115100 | 9240997950 | 22800 | 22800 | 22800 | 22750 | 253 |
| 412 | 20240104 | 115000 | 9235230500 | 22800 | 22800 | 22800 | 22750 | 650 |
| 413 | 20240104 | 114900 | 9220429250 | 22750 | 22750 | 22800 | 22750 | 477 |
| 414 | 20240104 | 114800 | 9209559650 | 22800 | 22750 | 22800 | 22750 | 510 |
| 415 | 20240104 | 114700 | 9197950850 | 22800 | 22750 | 22800 | 22750 | 365 |
| 416 | 20240104 | 114600 | 9189631550 | 22750 | 22800 | 22800 | 22750 | 682 |
| 417 | 20240104 | 114500 | 9174101750 | 22750 | 22800 | 22800 | 22750 | 208 |
| 418 | 20240104 | 114400 | 9169359900 | 22800 | 22850 | 22850 | 22750 | 550 |
| 419 | 20240104 | 114300 | 9156819200 | 22850 | 22800 | 22850 | 22800 | 717 |
| 420 | 20240104 | 114200 | 9140462900 | 22750 | 22800 | 22800 | 22750 | 525 |
| 421 | 20240104 | 114100 | 9128512650 | 22800 | 22800 | 22850 | 22800 | 1879 |
| 422 | 20240104 | 114000 | 9085666500 | 22800 | 22850 | 22850 | 22800 | 3813 |
| 423 | 20240104 | 113900 | 8998724250 | 22850 | 22850 | 22850 | 22800 | 1498 |
| 424 | 20240104 | 113800 | 8964553900 | 22800 | 22800 | 22850 | 22800 | 719 |
| 425 | 20240104 | 113700 | 8948146650 | 22850 | 22800 | 22850 | 22750 | 9369 |
| 426 | 20240104 | 113600 | 8734489750 | 22750 | 22800 | 22800 | 22750 | 583 |
| 427 | 20240104 | 113500 | 8721217700 | 22800 | 22800 | 22800 | 22750 | 634 |
| 428 | 20240104 | 113400 | 8706781300 | 22750 | 22750 | 22800 | 22750 | 545 |
| 429 | 20240104 | 113300 | 8694376600 | 22750 | 22750 | 22800 | 22750 | 492 |
| 430 | 20240104 | 113200 | 8683178300 | 22800 | 22750 | 22800 | 22750 | 2102 |
| 431 | 20240104 | 113100 | 8635357250 | 22750 | 22750 | 22800 | 22750 | 608 |
| 432 | 20240104 | 113000 | 8621514700 | 22750 | 22750 | 22800 | 22750 | 278 |
| 433 | 20240104 | 112900 | 8615181450 | 22750 | 22800 | 22850 | 22750 | 9730 |
| 434 | 20240104 | 112800 | 8393397000 | 22800 | 22800 | 22850 | 22800 | 1134 |
| 435 | 20240104 | 112700 | 8367536200 | 22850 | 22850 | 22850 | 22800 | 3177 |
| 436 | 20240104 | 112600 | 8295090550 | 22850 | 22850 | 22850 | 22800 | 581 |
| 437 | 20240104 | 112500 | 8281819200 | 22800 | 22850 | 22850 | 22800 | 1035 |
| 438 | 20240104 | 112400 | 8258205450 | 22850 | 22850 | 22850 | 22800 | 310 |
| 439 | 20240104 | 112300 | 8251122450 | 22850 | 22850 | 22850 | 22800 | 839 |
| 440 | 20240104 | 112200 | 8231980950 | 22850 | 22850 | 22850 | 22850 | 1297 |
| 441 | 20240104 | 112100 | 8202344500 | 22800 | 22800 | 22850 | 22800 | 951 |
| 442 | 20240104 | 112000 | 8180644300 | 22850 | 22850 | 22850 | 22800 | 181 |
| 443 | 20240104 | 111900 | 8176509600 | 22850 | 22850 | 22850 | 22800 | 718 |
| 444 | 20240104 | 111800 | 8160122900 | 22850 | 22850 | 22850 | 22850 | 2589 |
| 445 | 20240104 | 111700 | 8100964250 | 22850 | 22850 | 22850 | 22800 | 856 |
| 446 | 20240104 | 111600 | 8081427100 | 22800 | 22850 | 22850 | 22800 | 803 |
| 447 | 20240104 | 111500 | 8063079450 | 22850 | 22850 | 22850 | 22800 | 1265 |
| 448 | 20240104 | 111400 | 8034213000 | 22850 | 22850 | 22850 | 22800 | 284 |
| 449 | 20240104 | 111300 | 8027724350 | 22850 | 22850 | 22850 | 22800 | 596 |
| 450 | 20240104 | 111200 | 8014124850 | 22850 | 22850 | 22850 | 22800 | 488 |
| 451 | 20240104 | 111100 | 8002990450 | 22850 | 22850 | 22850 | 22800 | 1169 |
| 452 | 20240104 | 111000 | 7976297550 | 22850 | 22850 | 22900 | 22800 | 1109 |
| 453 | 20240104 | 110900 | 7950957850 | 22850 | 22900 | 22900 | 22850 | 2488 |
| 454 | 20240104 | 110800 | 7894088200 | 22900 | 22900 | 22900 | 22850 | 343 |
| 455 | 20240104 | 110700 | 7886234300 | 22900 | 22900 | 22900 | 22850 | 1427 |
| 456 | 20240104 | 110600 | 7853610550 | 22850 | 22900 | 22900 | 22850 | 1380 |
| 457 | 20240104 | 110500 | 7822068550 | 22900 | 22900 | 22900 | 22850 | 2882 |
| 458 | 20240104 | 110400 | 7756175400 | 22900 | 22850 | 22900 | 22850 | 201 |
| 459 | 20240104 | 110300 | 7751577700 | 22850 | 22900 | 22900 | 22850 | 2015 |
| 460 | 20240104 | 110200 | 7705521900 | 22900 | 22900 | 22900 | 22850 | 241 |
| 461 | 20240104 | 110100 | 7700003100 | 22850 | 22950 | 22950 | 22850 | 1504 |
| 462 | 20240104 | 110000 | 7665617900 | 22850 | 22950 | 22950 | 22850 | 528 |
| 463 | 20240104 | 105900 | 7653524400 | 22950 | 22900 | 22950 | 22900 | 1361 |
| 464 | 20240104 | 105800 | 7622339200 | 22950 | 22950 | 22950 | 22900 | 353 |
| 465 | 20240104 | 105700 | 7614245400 | 22900 | 22950 | 22950 | 22900 | 760 |
| 466 | 20240104 | 105600 | 7596824150 | 22950 | 22850 | 22950 | 22800 | 9821 |
| 467 | 20240104 | 105500 | 7372260300 | 22850 | 22850 | 22850 | 22800 | 415 |
| 468 | 20240104 | 105400 | 7362788350 | 22800 | 22850 | 22850 | 22800 | 1174 |
| 469 | 20240104 | 105300 | 7336013200 | 22850 | 22850 | 22850 | 22800 | 505 |
| 470 | 20240104 | 105200 | 7324475200 | 22850 | 22800 | 22850 | 22800 | 516 |
| 471 | 20240104 | 105100 | 7312706450 | 22850 | 22850 | 22850 | 22800 | 233 |
| 472 | 20240104 | 105000 | 7307385800 | 22850 | 22850 | 22850 | 22800 | 940 |
| 473 | 20240104 | 104900 | 7285925650 | 22850 | 22800 | 22900 | 22800 | 2130 |
| 474 | 20240104 | 104800 | 7237257550 | 22850 | 22900 | 22900 | 22850 | 2352 |
| 475 | 20240104 | 104700 | 7183493750 | 22850 | 22850 | 22900 | 22850 | 1649 |
| 476 | 20240104 | 104600 | 7145813250 | 22800 | 22900 | 22900 | 22800 | 3062 |
| 477 | 20240104 | 104500 | 7075844900 | 22850 | 22850 | 22900 | 22850 | 272 |
| 478 | 20240104 | 104400 | 7069629600 | 22850 | 22850 | 22900 | 22800 | 858 |
| 479 | 20240104 | 104300 | 7050023650 | 22850 | 22850 | 22850 | 22850 | 211 |
| 480 | 20240104 | 104200 | 7045202300 | 22850 | 22850 | 22900 | 22800 | 1198 |
| 481 | 20240104 | 104100 | 7017846650 | 22900 | 22900 | 22900 | 22850 | 980 |
| 482 | 20240104 | 104000 | 6995424600 | 22900 | 22900 | 22900 | 22850 | 8385 |
| 483 | 20240104 | 103900 | 6803732700 | 22850 | 22900 | 22900 | 22850 | 3213 |
| 484 | 20240104 | 103800 | 6730304800 | 22900 | 22900 | 22900 | 22850 | 578 |
| 485 | 20240104 | 103700 | 6717088300 | 22850 | 22900 | 22900 | 22850 | 787 |
| 486 | 20240104 | 103600 | 6699071700 | 22900 | 22950 | 22950 | 22900 | 1662 |
| 487 | 20240104 | 103500 | 6661007650 | 22950 | 22950 | 22950 | 22900 | 65 |
| 488 | 20240104 | 103400 | 6659518500 | 22950 | 22950 | 22950 | 22900 | 1022 |
| 489 | 20240104 | 103300 | 6636091450 | 22950 | 23000 | 23000 | 22950 | 994 |
| 490 | 20240104 | 103200 | 6613278300 | 22950 | 22950 | 23000 | 22950 | 602 |
| 491 | 20240104 | 103100 | 6599451800 | 22950 | 22950 | 23000 | 22950 | 372 |
| 492 | 20240104 | 103000 | 6590908600 | 23000 | 22900 | 23000 | 22900 | 2493 |
| 493 | 20240104 | 102900 | 6533713200 | 22950 | 22950 | 22950 | 22900 | 182 |
| 494 | 20240104 | 102800 | 6529537100 | 22950 | 22950 | 23000 | 22900 | 2585 |
| 495 | 20240104 | 102700 | 6470229500 | 22950 | 23000 | 23000 | 22950 | 633 |
| 496 | 20240104 | 102600 | 6455674900 | 22950 | 23000 | 23000 | 22900 | 1545 |
| 497 | 20240104 | 102500 | 6420213100 | 23000 | 23000 | 23000 | 22950 | 823 |
| 498 | 20240104 | 102400 | 6401308350 | 23000 | 23000 | 23000 | 22900 | 908 |
| 499 | 20240104 | 102300 | 6380448950 | 22950 | 22950 | 23000 | 22900 | 1036 |
| 500 | 20240104 | 102200 | 6356669350 | 22950 | 22950 | 22950 | 22900 | 2305 |
| 501 | 20240104 | 102100 | 6303796550 | 22950 | 22900 | 22950 | 22900 | 1044 |
| 502 | 20240104 | 102000 | 6279866000 | 22900 | 22900 | 22900 | 22900 | 776 |
| 503 | 20240104 | 101900 | 6262095600 | 22850 | 22900 | 22950 | 22850 | 2566 |
| 504 | 20240104 | 101800 | 6203321050 | 22950 | 22900 | 22950 | 22900 | 2052 |
| 505 | 20240104 | 101700 | 6156313450 | 22900 | 22850 | 22900 | 22850 | 653 |
| 506 | 20240104 | 101600 | 6141382150 | 22850 | 22850 | 22900 | 22850 | 6381 |
| 507 | 20240104 | 101500 | 5995487450 | 22850 | 22900 | 22900 | 22850 | 1806 |
| 508 | 20240104 | 101400 | 5954190050 | 22900 | 22900 | 22950 | 22850 | 4376 |
| 509 | 20240104 | 101300 | 5853992000 | 22900 | 22900 | 22950 | 22900 | 4146 |
| 510 | 20240104 | 101200 | 5759036450 | 22900 | 22900 | 22950 | 22850 | 8227 |
| 511 | 20240104 | 101100 | 5570690250 | 22950 | 22900 | 22950 | 22900 | 1235 |
| 512 | 20240104 | 101000 | 5542376250 | 22950 | 22900 | 22950 | 22900 | 581 |
| 513 | 20240104 | 100900 | 5529056650 | 22950 | 23000 | 23000 | 22900 | 2690 |
| 514 | 20240104 | 100800 | 5467336500 | 22950 | 23000 | 23000 | 22950 | 8402 |
| 515 | 20240104 | 100700 | 5274210450 | 23000 | 23050 | 23050 | 23000 | 1001 |
| 516 | 20240104 | 100600 | 5251177200 | 23050 | 23050 | 23050 | 23000 | 1464 |
| 517 | 20240104 | 100500 | 5217442350 | 23050 | 23050 | 23050 | 23000 | 715 |
| 518 | 20240104 | 100400 | 5200962300 | 23050 | 23050 | 23100 | 23050 | 736 |
| 519 | 20240104 | 100300 | 5183994500 | 23050 | 23050 | 23100 | 23050 | 2053 |
| 520 | 20240104 | 100200 | 5136653150 | 23050 | 23050 | 23050 | 23000 | 767 |
| 521 | 20240104 | 100100 | 5118974000 | 23000 | 23050 | 23050 | 23000 | 1975 |
| 522 | 20240104 | 100000 | 5073533550 | 23050 | 23050 | 23100 | 23000 | 1151 |
| 523 | 20240104 | 095900 | 5046996300 | 23050 | 23050 | 23050 | 23000 | 1471 |
| 524 | 20240104 | 095800 | 5013090600 | 23000 | 23100 | 23100 | 23000 | 1094 |
| 525 | 20240104 | 095700 | 4987896000 | 23100 | 23000 | 23100 | 23000 | 720 |
| 526 | 20240104 | 095600 | 4971300050 | 23050 | 23000 | 23050 | 23000 | 962 |
| 527 | 20240104 | 095500 | 4949141050 | 22950 | 23000 | 23050 | 22950 | 3025 |
| 528 | 20240104 | 095400 | 4879551850 | 23000 | 23050 | 23050 | 23000 | 1088 |
| 529 | 20240104 | 095300 | 4854482300 | 23000 | 23050 | 23100 | 23000 | 2788 |
| 530 | 20240104 | 095200 | 4790206200 | 23100 | 23100 | 23100 | 23050 | 1413 |
| 531 | 20240104 | 095100 | 4757568000 | 23100 | 23100 | 23100 | 23050 | 2014 |
| 532 | 20240104 | 095000 | 4711068750 | 23050 | 23100 | 23100 | 23050 | 2385 |
| 533 | 20240104 | 094900 | 4655983050 | 23100 | 23100 | 23100 | 23050 | 2936 |
| 534 | 20240104 | 094800 | 4588215650 | 23100 | 23100 | 23100 | 23050 | 2738 |
| 535 | 20240104 | 094700 | 4525004400 | 23100 | 23100 | 23100 | 23050 | 2356 |
| 536 | 20240104 | 094600 | 4470582100 | 23100 | 23050 | 23100 | 23000 | 2973 |
| 537 | 20240104 | 094500 | 4402036850 | 23050 | 23050 | 23050 | 23000 | 2541 |
| 538 | 20240104 | 094400 | 4343521850 | 23050 | 23000 | 23050 | 23000 | 2326 |
| 539 | 20240104 | 094300 | 4289929500 | 23050 | 23000 | 23050 | 22950 | 4760 |
| 540 | 20240104 | 094200 | 4180352550 | 23000 | 23000 | 23000 | 22950 | 1267 |
| 541 | 20240104 | 094100 | 4151213350 | 23000 | 22950 | 23000 | 22950 | 1022 |
| 542 | 20240104 | 094000 | 4127729450 | 22950 | 22950 | 22950 | 22900 | 1237 |
| 543 | 20240104 | 093900 | 4099341600 | 22950 | 22900 | 22950 | 22900 | 1154 |
| 544 | 20240104 | 093800 | 4072861750 | 22950 | 22950 | 22950 | 22900 | 2369 |
| 545 | 20240104 | 093700 | 4018494500 | 22950 | 22900 | 22950 | 22900 | 1325 |
| 546 | 20240104 | 093600 | 3988111450 | 22900 | 22900 | 22950 | 22900 | 176 |
| 547 | 20240104 | 093500 | 3984078550 | 22900 | 23000 | 23000 | 22900 | 7822 |
| 548 | 20240104 | 093400 | 3804332150 | 23050 | 23050 | 23050 | 23000 | 881 |
| 549 | 20240104 | 093300 | 3784042350 | 23050 | 23050 | 23050 | 23000 | 1169 |
| 550 | 20240104 | 093200 | 3757100200 | 23050 | 23050 | 23050 | 23000 | 689 |
| 551 | 20240104 | 093100 | 3741223150 | 23000 | 23050 | 23050 | 23000 | 3428 |
| 552 | 20240104 | 093000 | 3662234350 | 23050 | 23050 | 23050 | 23000 | 496 |
| 553 | 20240104 | 092900 | 3650805400 | 23050 | 23100 | 23100 | 23000 | 1598 |
| 554 | 20240104 | 092800 | 3613980450 | 23100 | 23000 | 23100 | 23000 | 11042 |
| 555 | 20240104 | 092700 | 3359533650 | 23000 | 22950 | 23000 | 22950 | 712 |
| 556 | 20240104 | 092600 | 3343182350 | 23000 | 22900 | 23000 | 22900 | 5454 |
| 557 | 20240104 | 092500 | 3217991450 | 22900 | 22900 | 22950 | 22900 | 311 |
| 558 | 20240104 | 092400 | 3210869450 | 22900 | 22900 | 22950 | 22900 | 1100 |
| 559 | 20240104 | 092300 | 3185661350 | 22900 | 22950 | 22950 | 22900 | 8233 |
| 560 | 20240104 | 092200 | 2997074050 | 22950 | 22950 | 22950 | 22900 | 952 |
| 561 | 20240104 | 092100 | 2975237650 | 22950 | 22800 | 22950 | 22800 | 14932 |
| 562 | 20240104 | 092000 | 2633569550 | 22800 | 22800 | 22850 | 22800 | 2584 |
| 563 | 20240104 | 091900 | 2574651700 | 22800 | 22850 | 22850 | 22800 | 429 |
| 564 | 20240104 | 091800 | 2564859100 | 22800 | 22850 | 22850 | 22800 | 793 |
| 565 | 20240104 | 091700 | 2546746450 | 22850 | 22800 | 22850 | 22800 | 1194 |
| 566 | 20240104 | 091600 | 2519503000 | 22850 | 22800 | 22850 | 22800 | 3376 |
| 567 | 20240104 | 091500 | 2442528000 | 22800 | 22850 | 22850 | 22800 | 1259 |
| 568 | 20240104 | 091400 | 2413819200 | 22850 | 22900 | 22900 | 22800 | 3444 |
| 569 | 20240104 | 091300 | 2335121850 | 22900 | 22900 | 22900 | 22850 | 405 |
| 570 | 20240104 | 091200 | 2325861350 | 22850 | 22900 | 22900 | 22850 | 6579 |
| 571 | 20240104 | 091100 | 2175527250 | 22900 | 22850 | 22900 | 22800 | 5075 |
| 572 | 20240104 | 091000 | 2059518950 | 22850 | 22850 | 22900 | 22800 | 6663 |
| 573 | 20240104 | 090900 | 1907260450 | 22850 | 22850 | 22850 | 22800 | 4082 |
| 574 | 20240104 | 090800 | 1814063600 | 22850 | 22750 | 22900 | 22700 | 16849 |
| 575 | 20240104 | 090700 | 1429845150 | 22750 | 22700 | 22750 | 22700 | 1989 |
| 576 | 20240104 | 090600 | 1384651650 | 22700 | 22650 | 22700 | 22600 | 4324 |
| 577 | 20240104 | 090500 | 1286691050 | 22650 | 22700 | 22700 | 22600 | 3882 |
| 578 | 20240104 | 090400 | 1198808150 | 22650 | 22650 | 22700 | 22600 | 5374 |
| 579 | 20240104 | 090300 | 1077089900 | 22650 | 22600 | 22650 | 22550 | 3716 |
| 580 | 20240104 | 090200 | 993067050 | 22600 | 22550 | 22650 | 22550 | 3772 |
| 581 | 20240104 | 090100 | 907833400 | 22600 | 22600 | 22650 | 22500 | 6892 |
| 582 | 20240104 | 090000 | 752307000 | 22550 | 22700 | 22800 | 22550 | 32740 |