34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240112 | 192600 | 13755577200 | 31050 | 31050 | 31050 | 31050 | 10172 |
| 3 | 20240112 | 192500 | 13755577200 | 31050 | 31050 | 31050 | 31050 | 0 |
| 4 | 20240112 | 192400 | 13755577200 | 31050 | 31050 | 31050 | 31050 | 0 |
| 5 | 20240112 | 192300 | 13755577200 | 31050 | 31050 | 31050 | 31050 | 0 |
| 6 | 20240112 | 192200 | 13755577200 | 31050 | 31050 | 31050 | 31050 | 0 |
| 7 | 20240112 | 192100 | 13755577200 | 31050 | 31050 | 31050 | 31050 | 0 |
| 8 | 20240112 | 192000 | 13755577200 | 31050 | 31050 | 31050 | 31050 | 0 |
| 9 | 20240112 | 191900 | 13755577200 | 31050 | 31050 | 31050 | 31050 | 0 |
| 10 | 20240112 | 191800 | 13755577200 | 31050 | 31050 | 31050 | 31050 | 0 |
| 11 | 20240112 | 191700 | 13755577200 | 31050 | 31050 | 31050 | 31050 | 0 |
| 12 | 20240112 | 191600 | 13755577200 | 31050 | 31050 | 31050 | 31050 | 0 |
| 13 | 20240112 | 191500 | 13755577200 | 31050 | 31050 | 31050 | 31050 | 0 |
| 14 | 20240112 | 191400 | 13755577200 | 31050 | 31050 | 31050 | 31050 | 0 |
| 15 | 20240112 | 191300 | 13755577200 | 31050 | 31050 | 31050 | 31050 | 0 |
| 16 | 20240112 | 191200 | 13755577200 | 31050 | 31050 | 31050 | 31050 | 0 |
| 17 | 20240112 | 191100 | 13755577200 | 31050 | 31050 | 31050 | 31050 | 0 |
| 18 | 20240112 | 191000 | 13755577200 | 31050 | 31050 | 31050 | 31050 | 0 |
| 19 | 20240112 | 190900 | 13755577200 | 31050 | 31050 | 31050 | 31050 | 0 |
| 20 | 20240112 | 190800 | 13755577200 | 31050 | 31050 | 31050 | 31050 | 0 |
| 21 | 20240112 | 190700 | 13755577200 | 31050 | 31050 | 31050 | 31050 | 0 |
| 22 | 20240112 | 190600 | 13755577200 | 31050 | 31050 | 31050 | 31050 | 0 |
| 23 | 20240112 | 190500 | 13755577200 | 31050 | 31050 | 31050 | 31050 | 0 |
| 24 | 20240112 | 190400 | 13755577200 | 31050 | 31050 | 31050 | 31050 | 0 |
| 25 | 20240112 | 190300 | 13755577200 | 31050 | 31050 | 31050 | 31050 | 0 |
| 26 | 20240112 | 190200 | 13755577200 | 31050 | 31050 | 31050 | 31050 | 0 |
| 27 | 20240112 | 190100 | 13755577200 | 31050 | 31050 | 31050 | 31050 | 0 |
| 28 | 20240112 | 190000 | 13755577200 | 31050 | 31050 | 31050 | 31050 | 0 |
| 29 | 20240112 | 185900 | 13755577200 | 31050 | 31050 | 31050 | 31050 | 0 |
| 30 | 20240112 | 185800 | 13755577200 | 31050 | 31050 | 31050 | 31050 | 0 |
| 31 | 20240112 | 185700 | 13755577200 | 31050 | 31050 | 31050 | 31050 | 0 |
| 32 | 20240112 | 185600 | 13755577200 | 31050 | 31050 | 31050 | 31050 | 10172 |
| 33 | 20240112 | 185500 | 13755577200 | 31050 | 31050 | 31050 | 31050 | 0 |
| 34 | 20240112 | 185400 | 13755577200 | 31050 | 31050 | 31050 | 31050 | 0 |
| 35 | 20240112 | 185300 | 13755577200 | 31050 | 31050 | 31050 | 31050 | 0 |
| 36 | 20240112 | 185200 | 13755577200 | 31050 | 31050 | 31050 | 31050 | 0 |
| 37 | 20240112 | 185100 | 13755577200 | 31050 | 31050 | 31050 | 31050 | 0 |
| 38 | 20240112 | 185000 | 13755577200 | 31050 | 31050 | 31050 | 31050 | 0 |
| 39 | 20240112 | 184900 | 13755577200 | 31050 | 31050 | 31050 | 31050 | 0 |
| 40 | 20240112 | 184800 | 13755577200 | 31050 | 31050 | 31050 | 31050 | 0 |
| 41 | 20240112 | 184700 | 13755577200 | 31050 | 31050 | 31050 | 31050 | 0 |
| 42 | 20240112 | 184600 | 13755577200 | 31050 | 31050 | 31050 | 31050 | 0 |
| 43 | 20240112 | 184500 | 13755577200 | 31050 | 31050 | 31050 | 31050 | 0 |
| 44 | 20240112 | 184400 | 13755577200 | 31050 | 31050 | 31050 | 31050 | 0 |
| 45 | 20240112 | 184300 | 13755577200 | 31050 | 31050 | 31050 | 31050 | 0 |
| 46 | 20240112 | 184200 | 13755577200 | 31050 | 31050 | 31050 | 31050 | 0 |
| 47 | 20240112 | 184100 | 13755577200 | 31050 | 31050 | 31050 | 31050 | 0 |
| 48 | 20240112 | 184000 | 13755577200 | 31050 | 31050 | 31050 | 31050 | 0 |
| 49 | 20240112 | 183900 | 13755577200 | 31050 | 31050 | 31050 | 31050 | 0 |
| 50 | 20240112 | 183800 | 13755577200 | 31050 | 31050 | 31050 | 31050 | 0 |
| 51 | 20240112 | 183700 | 13755577200 | 31050 | 31050 | 31050 | 31050 | 0 |
| 52 | 20240112 | 183600 | 13755577200 | 31050 | 31050 | 31050 | 31050 | 0 |
| 53 | 20240112 | 183500 | 13755577200 | 31050 | 31050 | 31050 | 31050 | 0 |
| 54 | 20240112 | 183400 | 13755577200 | 31050 | 31050 | 31050 | 31050 | 0 |
| 55 | 20240112 | 183300 | 13755577200 | 31050 | 31050 | 31050 | 31050 | 0 |
| 56 | 20240112 | 183200 | 13755577200 | 31050 | 31050 | 31050 | 31050 | 0 |
| 57 | 20240112 | 183100 | 13755577200 | 31050 | 31050 | 31050 | 31050 | 0 |
| 58 | 20240112 | 183000 | 13755577200 | 31050 | 31050 | 31050 | 31050 | 0 |
| 59 | 20240112 | 182900 | 13755577200 | 31050 | 31050 | 31050 | 31050 | 0 |
| 60 | 20240112 | 182800 | 13755577200 | 31050 | 31050 | 31050 | 31050 | 0 |
| 61 | 20240112 | 182700 | 13755577200 | 31050 | 31050 | 31050 | 31050 | 0 |
| 62 | 20240112 | 182600 | 13755577200 | 31050 | 31050 | 31050 | 31050 | 10172 |
| 63 | 20240112 | 182500 | 13755577200 | 31050 | 31050 | 31050 | 31050 | 0 |
| 64 | 20240112 | 182400 | 13755577200 | 31050 | 31050 | 31050 | 31050 | 0 |
| 65 | 20240112 | 182300 | 13755577200 | 31050 | 31050 | 31050 | 31050 | 0 |
| 66 | 20240112 | 182200 | 13755577200 | 31050 | 31050 | 31050 | 31050 | 0 |
| 67 | 20240112 | 182100 | 13755577200 | 31050 | 31050 | 31050 | 31050 | 0 |
| 68 | 20240112 | 182000 | 13755577200 | 31050 | 31050 | 31050 | 31050 | 0 |
| 69 | 20240112 | 181900 | 13755577200 | 31050 | 31050 | 31050 | 31050 | 0 |
| 70 | 20240112 | 181800 | 13755577200 | 31050 | 31050 | 31050 | 31050 | 0 |
| 71 | 20240112 | 181700 | 13755577200 | 31050 | 31050 | 31050 | 31050 | 0 |
| 72 | 20240112 | 181600 | 13755577200 | 31050 | 31050 | 31050 | 31050 | 0 |
| 73 | 20240112 | 181500 | 13755577200 | 31050 | 31050 | 31050 | 31050 | 0 |
| 74 | 20240112 | 181400 | 13755577200 | 31050 | 31050 | 31050 | 31050 | 0 |
| 75 | 20240112 | 181300 | 13755577200 | 31050 | 31050 | 31050 | 31050 | 0 |
| 76 | 20240112 | 181200 | 13755577200 | 31050 | 31050 | 31050 | 31050 | 0 |
| 77 | 20240112 | 181100 | 13755577200 | 31050 | 31050 | 31050 | 31050 | 0 |
| 78 | 20240112 | 181000 | 13755577200 | 31050 | 31050 | 31050 | 31050 | 0 |
| 79 | 20240112 | 180900 | 13755577200 | 31050 | 31050 | 31050 | 31050 | 0 |
| 80 | 20240112 | 180800 | 13755577200 | 31050 | 31050 | 31050 | 31050 | 0 |
| 81 | 20240112 | 180700 | 13755577200 | 31050 | 31050 | 31050 | 31050 | 0 |
| 82 | 20240112 | 180600 | 13755577200 | 31050 | 31050 | 31050 | 31050 | 0 |
| 83 | 20240112 | 180500 | 13755577200 | 31050 | 31050 | 31050 | 31050 | 0 |
| 84 | 20240112 | 180400 | 13755577200 | 31050 | 31050 | 31050 | 31050 | 0 |
| 85 | 20240112 | 180300 | 13755577200 | 31050 | 31050 | 31050 | 31050 | 0 |
| 86 | 20240112 | 180200 | 13755577200 | 31050 | 31050 | 31050 | 31050 | 0 |
| 87 | 20240112 | 180100 | 13755577200 | 31050 | 31050 | 31050 | 31050 | 0 |
| 88 | 20240112 | 180000 | 13755577200 | 31050 | 31050 | 31050 | 31050 | 0 |
| 89 | 20240112 | 175900 | 13755577200 | 31050 | 31050 | 31050 | 31050 | 0 |
| 90 | 20240112 | 175800 | 13755577200 | 31050 | 31050 | 31050 | 31050 | 0 |
| 91 | 20240112 | 175700 | 13755577200 | 31050 | 31050 | 31050 | 31050 | 0 |
| 92 | 20240112 | 175600 | 13755577200 | 31050 | 31050 | 31050 | 31050 | 10172 |
| 93 | 20240112 | 175500 | 13755577200 | 31050 | 31050 | 31050 | 31050 | 0 |
| 94 | 20240112 | 175400 | 13755577200 | 31050 | 31050 | 31050 | 31050 | 0 |
| 95 | 20240112 | 175300 | 13755577200 | 31050 | 31050 | 31050 | 31050 | 0 |
| 96 | 20240112 | 175200 | 13755577200 | 31050 | 31050 | 31050 | 31050 | 0 |
| 97 | 20240112 | 175100 | 13755577200 | 31050 | 31050 | 31050 | 31050 | 0 |
| 98 | 20240112 | 175000 | 13755577200 | 31050 | 31050 | 31050 | 31050 | 0 |
| 99 | 20240112 | 174900 | 13755577200 | 31050 | 31050 | 31050 | 31050 | 0 |
| 100 | 20240112 | 174800 | 13755577200 | 31050 | 31050 | 31050 | 31050 | 0 |
| 101 | 20240112 | 174700 | 13755577200 | 31050 | 31050 | 31050 | 31050 | 0 |
| 102 | 20240112 | 174600 | 13755577200 | 31050 | 31050 | 31050 | 31050 | 0 |
| 103 | 20240112 | 174500 | 13755577200 | 31050 | 31050 | 31050 | 31050 | 0 |
| 104 | 20240112 | 174400 | 13755577200 | 31050 | 31050 | 31050 | 31050 | 0 |
| 105 | 20240112 | 174300 | 13755577200 | 31050 | 31050 | 31050 | 31050 | 0 |
| 106 | 20240112 | 174200 | 13755577200 | 31050 | 31050 | 31050 | 31050 | 0 |
| 107 | 20240112 | 174100 | 13755577200 | 31050 | 31050 | 31050 | 31050 | 0 |
| 108 | 20240112 | 174000 | 13755577200 | 31050 | 31050 | 31050 | 31050 | 0 |
| 109 | 20240112 | 173900 | 13755577200 | 31050 | 31050 | 31050 | 31050 | 0 |
| 110 | 20240112 | 173800 | 13755577200 | 31050 | 31050 | 31050 | 31050 | 0 |
| 111 | 20240112 | 173700 | 13755577200 | 31050 | 31050 | 31050 | 31050 | 0 |
| 112 | 20240112 | 173600 | 13755577200 | 31050 | 31050 | 31050 | 31050 | 0 |
| 113 | 20240112 | 173500 | 13755577200 | 31050 | 31050 | 31050 | 31050 | 0 |
| 114 | 20240112 | 173400 | 13755577200 | 31050 | 31050 | 31050 | 31050 | 0 |
| 115 | 20240112 | 173300 | 13755577200 | 31050 | 31050 | 31050 | 31050 | 0 |
| 116 | 20240112 | 173200 | 13755577200 | 31050 | 31050 | 31050 | 31050 | 0 |
| 117 | 20240112 | 173100 | 13755577200 | 31050 | 31050 | 31050 | 31050 | 0 |
| 118 | 20240112 | 173000 | 13755577200 | 31050 | 31050 | 31050 | 31050 | 0 |
| 119 | 20240112 | 172900 | 13755577200 | 31050 | 31050 | 31050 | 31050 | 0 |
| 120 | 20240112 | 172800 | 13755577200 | 31050 | 31050 | 31050 | 31050 | 0 |
| 121 | 20240112 | 172700 | 13755577200 | 31050 | 31050 | 31050 | 31050 | 0 |
| 122 | 20240112 | 172600 | 13755577200 | 31050 | 31050 | 31050 | 31050 | 10172 |
| 123 | 20240112 | 172500 | 13755577200 | 31050 | 31050 | 31050 | 31050 | 0 |
| 124 | 20240112 | 172400 | 13755577200 | 31050 | 31050 | 31050 | 31050 | 0 |
| 125 | 20240112 | 172300 | 13755577200 | 31050 | 31050 | 31050 | 31050 | 0 |
| 126 | 20240112 | 172200 | 13755577200 | 31050 | 31050 | 31050 | 31050 | 0 |
| 127 | 20240112 | 172100 | 13755577200 | 31050 | 31050 | 31050 | 31050 | 0 |
| 128 | 20240112 | 172000 | 13755577200 | 31050 | 31050 | 31050 | 31050 | 0 |
| 129 | 20240112 | 171900 | 13755577200 | 31050 | 31050 | 31050 | 31050 | 0 |
| 130 | 20240112 | 171800 | 13755577200 | 31050 | 31050 | 31050 | 31050 | 0 |
| 131 | 20240112 | 171700 | 13755577200 | 31050 | 31050 | 31050 | 31050 | 0 |
| 132 | 20240112 | 171600 | 13755577200 | 31050 | 31050 | 31050 | 31050 | 0 |
| 133 | 20240112 | 171500 | 13755577200 | 31050 | 31050 | 31050 | 31050 | 0 |
| 134 | 20240112 | 171400 | 13755577200 | 31050 | 31050 | 31050 | 31050 | 0 |
| 135 | 20240112 | 171300 | 13755577200 | 31050 | 31050 | 31050 | 31050 | 0 |
| 136 | 20240112 | 171200 | 13755577200 | 31050 | 31050 | 31050 | 31050 | 0 |
| 137 | 20240112 | 171100 | 13755577200 | 31050 | 31050 | 31050 | 31050 | 0 |
| 138 | 20240112 | 171000 | 13755577200 | 31050 | 31050 | 31050 | 31050 | 0 |
| 139 | 20240112 | 170900 | 13755577200 | 31050 | 31050 | 31050 | 31050 | 0 |
| 140 | 20240112 | 170800 | 13755577200 | 31050 | 31050 | 31050 | 31050 | 0 |
| 141 | 20240112 | 170700 | 13755577200 | 31050 | 31050 | 31050 | 31050 | 0 |
| 142 | 20240112 | 170600 | 13755577200 | 31050 | 31050 | 31050 | 31050 | 0 |
| 143 | 20240112 | 170500 | 13755577200 | 31050 | 31050 | 31050 | 31050 | 0 |
| 144 | 20240112 | 170400 | 13755577200 | 31050 | 31050 | 31050 | 31050 | 0 |
| 145 | 20240112 | 170300 | 13755577200 | 31050 | 31050 | 31050 | 31050 | 0 |
| 146 | 20240112 | 170200 | 13755577200 | 31050 | 31050 | 31050 | 31050 | 0 |
| 147 | 20240112 | 170100 | 13755577200 | 31050 | 31050 | 31050 | 31050 | 0 |
| 148 | 20240112 | 170000 | 13755577200 | 31050 | 31050 | 31050 | 31050 | 0 |
| 149 | 20240112 | 165900 | 13755577200 | 31050 | 31050 | 31050 | 31050 | 0 |
| 150 | 20240112 | 165800 | 13755577200 | 31050 | 31050 | 31050 | 31050 | 0 |
| 151 | 20240112 | 165700 | 13755577200 | 31050 | 31050 | 31050 | 31050 | 0 |
| 152 | 20240112 | 165600 | 13755577200 | 31050 | 31050 | 31050 | 31050 | 10172 |
| 153 | 20240112 | 165500 | 13755577200 | 31050 | 31050 | 31050 | 31050 | 0 |
| 154 | 20240112 | 165400 | 13755577200 | 31050 | 31050 | 31050 | 31050 | 0 |
| 155 | 20240112 | 165300 | 13755577200 | 31050 | 31050 | 31050 | 31050 | 0 |
| 156 | 20240112 | 165200 | 13755577200 | 31050 | 31050 | 31050 | 31050 | 0 |
| 157 | 20240112 | 165100 | 13755577200 | 31050 | 31050 | 31050 | 31050 | 0 |
| 158 | 20240112 | 165000 | 13755577200 | 31050 | 31050 | 31050 | 31050 | 0 |
| 159 | 20240112 | 164900 | 13755577200 | 31050 | 31050 | 31050 | 31050 | 0 |
| 160 | 20240112 | 164800 | 13755577200 | 31050 | 31050 | 31050 | 31050 | 0 |
| 161 | 20240112 | 164700 | 13755577200 | 31050 | 31050 | 31050 | 31050 | 0 |
| 162 | 20240112 | 164600 | 13755577200 | 31050 | 31050 | 31050 | 31050 | 0 |
| 163 | 20240112 | 164500 | 13755577200 | 31050 | 31050 | 31050 | 31050 | 0 |
| 164 | 20240112 | 164400 | 13755577200 | 31050 | 31050 | 31050 | 31050 | 0 |
| 165 | 20240112 | 164300 | 13755577200 | 31050 | 31050 | 31050 | 31050 | 0 |
| 166 | 20240112 | 164200 | 13755577200 | 31050 | 31050 | 31050 | 31050 | 0 |
| 167 | 20240112 | 164100 | 13755577200 | 31050 | 31050 | 31050 | 31050 | 0 |
| 168 | 20240112 | 164000 | 13755577200 | 31050 | 31050 | 31050 | 31050 | 0 |
| 169 | 20240112 | 163900 | 13755577200 | 31050 | 31050 | 31050 | 31050 | 0 |
| 170 | 20240112 | 163800 | 13755577200 | 31050 | 31050 | 31050 | 31050 | 0 |
| 171 | 20240112 | 163700 | 13755577200 | 31050 | 31050 | 31050 | 31050 | 0 |
| 172 | 20240112 | 163600 | 13755577200 | 31050 | 31050 | 31050 | 31050 | 0 |
| 173 | 20240112 | 163500 | 13755577200 | 31050 | 31050 | 31050 | 31050 | 0 |
| 174 | 20240112 | 163400 | 13755577200 | 31050 | 31050 | 31050 | 31050 | 0 |
| 175 | 20240112 | 163300 | 13755577200 | 31050 | 31050 | 31050 | 31050 | 0 |
| 176 | 20240112 | 163200 | 13755577200 | 31050 | 31050 | 31050 | 31050 | 0 |
| 177 | 20240112 | 163100 | 13755577200 | 31050 | 31050 | 31050 | 31050 | 0 |
| 178 | 20240112 | 163000 | 13755577200 | 31050 | 31050 | 31050 | 31050 | 0 |
| 179 | 20240112 | 162900 | 13755577200 | 31050 | 31050 | 31050 | 31050 | 0 |
| 180 | 20240112 | 162800 | 13755577200 | 31050 | 31050 | 31050 | 31050 | 0 |
| 181 | 20240112 | 162700 | 13755577200 | 31050 | 31050 | 31050 | 31050 | 0 |
| 182 | 20240112 | 162600 | 13755577200 | 31050 | 31050 | 31050 | 31050 | 10172 |
| 183 | 20240112 | 162500 | 13755577200 | 31050 | 31050 | 31050 | 31050 | 0 |
| 184 | 20240112 | 162400 | 13755577200 | 31050 | 31050 | 31050 | 31050 | 0 |
| 185 | 20240112 | 162300 | 13755577200 | 31050 | 31050 | 31050 | 31050 | 0 |
| 186 | 20240112 | 162200 | 13755577200 | 31050 | 31050 | 31050 | 31050 | 0 |
| 187 | 20240112 | 162100 | 13755577200 | 31050 | 31050 | 31050 | 31050 | 0 |
| 188 | 20240112 | 162000 | 13755577200 | 31050 | 31050 | 31050 | 31050 | 0 |
| 189 | 20240112 | 161900 | 13755577200 | 31050 | 31050 | 31050 | 31050 | 0 |
| 190 | 20240112 | 161800 | 13755577200 | 31050 | 31050 | 31050 | 31050 | 0 |
| 191 | 20240112 | 161700 | 13755577200 | 31050 | 31050 | 31050 | 31050 | 0 |
| 192 | 20240112 | 161600 | 13755577200 | 31050 | 31050 | 31050 | 31050 | 0 |
| 193 | 20240112 | 161500 | 13755577200 | 31050 | 31050 | 31050 | 31050 | 0 |
| 194 | 20240112 | 161400 | 13755577200 | 31050 | 31050 | 31050 | 31050 | 0 |
| 195 | 20240112 | 161300 | 13755577200 | 31050 | 31050 | 31050 | 31050 | 0 |
| 196 | 20240112 | 161200 | 13755577200 | 31050 | 31050 | 31050 | 31050 | 0 |
| 197 | 20240112 | 161100 | 13755577200 | 31050 | 31050 | 31050 | 31050 | 0 |
| 198 | 20240112 | 161000 | 13755577200 | 31050 | 31050 | 31050 | 31050 | 0 |
| 199 | 20240112 | 160900 | 13755577200 | 31050 | 31050 | 31050 | 31050 | 0 |
| 200 | 20240112 | 160800 | 13755577200 | 31050 | 31050 | 31050 | 31050 | 0 |
| 201 | 20240112 | 160700 | 13755577200 | 31050 | 31050 | 31050 | 31050 | 0 |
| 202 | 20240112 | 160600 | 13755577200 | 31050 | 31050 | 31050 | 31050 | 0 |
| 203 | 20240112 | 160500 | 13755577200 | 31050 | 31050 | 31050 | 31050 | 0 |
| 204 | 20240112 | 160400 | 13755577200 | 31050 | 31050 | 31050 | 31050 | 0 |
| 205 | 20240112 | 160300 | 13755577200 | 31050 | 31050 | 31050 | 31050 | 0 |
| 206 | 20240112 | 160200 | 13755577200 | 31050 | 31050 | 31050 | 31050 | 0 |
| 207 | 20240112 | 160100 | 13755577200 | 31050 | 31050 | 31050 | 31050 | 0 |
| 208 | 20240112 | 160000 | 13755577200 | 31050 | 31050 | 31050 | 31050 | 0 |
| 209 | 20240112 | 155900 | 13755577200 | 31050 | 31050 | 31050 | 31050 | 0 |
| 210 | 20240112 | 155800 | 13755577200 | 31050 | 31050 | 31050 | 31050 | 0 |
| 211 | 20240112 | 155700 | 13755577200 | 31050 | 31050 | 31050 | 31050 | 0 |
| 212 | 20240112 | 155600 | 13755577200 | 31050 | 31050 | 31050 | 31050 | 10172 |
| 213 | 20240112 | 155500 | 13755577200 | 31050 | 31050 | 31050 | 31050 | 0 |
| 214 | 20240112 | 155400 | 13755577200 | 31050 | 31050 | 31050 | 31050 | 0 |
| 215 | 20240112 | 155300 | 13755577200 | 31050 | 31050 | 31050 | 31050 | 0 |
| 216 | 20240112 | 155200 | 13755577200 | 31050 | 31050 | 31050 | 31050 | 0 |
| 217 | 20240112 | 155100 | 13755577200 | 31050 | 31050 | 31050 | 31050 | 0 |
| 218 | 20240112 | 155000 | 13755577200 | 31050 | 31050 | 31050 | 31050 | 0 |
| 219 | 20240112 | 154900 | 13755577200 | 31050 | 31050 | 31050 | 31050 | 0 |
| 220 | 20240112 | 154800 | 13755577200 | 31050 | 31050 | 31050 | 31050 | 0 |
| 221 | 20240112 | 154700 | 13755577200 | 31050 | 31050 | 31050 | 31050 | 0 |
| 222 | 20240112 | 154600 | 13755577200 | 31050 | 31050 | 31050 | 31050 | 0 |
| 223 | 20240112 | 154500 | 13755577200 | 31050 | 31050 | 31050 | 31050 | 0 |
| 224 | 20240112 | 154400 | 13755577200 | 31050 | 31050 | 31050 | 31050 | 0 |
| 225 | 20240112 | 154300 | 13755577200 | 31050 | 31050 | 31050 | 31050 | 0 |
| 226 | 20240112 | 154200 | 13755577200 | 31050 | 31050 | 31050 | 31050 | 0 |
| 227 | 20240112 | 154100 | 13755577200 | 31050 | 31050 | 31050 | 31050 | 0 |
| 228 | 20240112 | 154000 | 13755577200 | 31050 | 31050 | 31050 | 31050 | 0 |
| 229 | 20240112 | 153900 | 13755577200 | 31050 | 31050 | 31050 | 31050 | 0 |
| 230 | 20240112 | 153800 | 13755577200 | 31050 | 31050 | 31050 | 31050 | 0 |
| 231 | 20240112 | 153700 | 13755577200 | 31050 | 31050 | 31050 | 31050 | 0 |
| 232 | 20240112 | 153600 | 13755577200 | 31050 | 31050 | 31050 | 31050 | 0 |
| 233 | 20240112 | 153500 | 13755577200 | 31050 | 31050 | 31050 | 31050 | 0 |
| 234 | 20240112 | 153400 | 13755577200 | 31050 | 31050 | 31050 | 31050 | 0 |
| 235 | 20240112 | 153300 | 13755577200 | 31050 | 31050 | 31050 | 31050 | 0 |
| 236 | 20240112 | 153200 | 13755577200 | 31050 | 31050 | 31050 | 31050 | 0 |
| 237 | 20240112 | 153100 | 13755577200 | 31050 | 31050 | 31050 | 31050 | 0 |
| 238 | 20240112 | 153000 | 13755577200 | 31050 | 31050 | 31050 | 31050 | 10172 |
| 239 | 20240112 | 152900 | 13439736600 | 30900 | 30900 | 30900 | 30900 | 0 |
| 240 | 20240112 | 152800 | 13439736600 | 30900 | 30900 | 30900 | 30900 | 0 |
| 241 | 20240112 | 152700 | 13439736600 | 30900 | 30900 | 30900 | 30900 | 0 |
| 242 | 20240112 | 152600 | 13439736600 | 30900 | 30900 | 30900 | 30900 | 0 |
| 243 | 20240112 | 152500 | 13439736600 | 30900 | 30900 | 30900 | 30900 | 0 |
| 244 | 20240112 | 152400 | 13439736600 | 30900 | 30900 | 30900 | 30900 | 0 |
| 245 | 20240112 | 152300 | 13439736600 | 30900 | 30900 | 30900 | 30900 | 0 |
| 246 | 20240112 | 152200 | 13439736600 | 30900 | 30900 | 30900 | 30900 | 0 |
| 247 | 20240112 | 152100 | 13439736600 | 30900 | 30900 | 30900 | 30900 | 0 |
| 248 | 20240112 | 152000 | 13439736600 | 30900 | 30900 | 30900 | 30900 | 0 |
| 249 | 20240112 | 151900 | 13439736600 | 30900 | 30850 | 30900 | 30800 | 1720 |
| 250 | 20240112 | 151800 | 13386702450 | 30850 | 30900 | 30900 | 30800 | 2098 |
| 251 | 20240112 | 151700 | 13321990700 | 30900 | 31000 | 31000 | 30850 | 2722 |
| 252 | 20240112 | 151600 | 13237844950 | 31000 | 30950 | 31050 | 30950 | 2138 |
| 253 | 20240112 | 151500 | 13171610400 | 30950 | 31100 | 31100 | 30950 | 2481 |
| 254 | 20240112 | 151400 | 13094685100 | 31100 | 31050 | 31100 | 31000 | 1243 |
| 255 | 20240112 | 151300 | 13056087200 | 31000 | 31000 | 31000 | 30950 | 1341 |
| 256 | 20240112 | 151200 | 13014517300 | 31000 | 30950 | 31000 | 30900 | 2780 |
| 257 | 20240112 | 151100 | 12928407000 | 30950 | 30900 | 30950 | 30900 | 547 |
| 258 | 20240112 | 151000 | 12911479950 | 30900 | 30900 | 31000 | 30900 | 907 |
| 259 | 20240112 | 150900 | 12883400400 | 30950 | 30900 | 30950 | 30850 | 1809 |
| 260 | 20240112 | 150800 | 12827486200 | 30900 | 31000 | 31000 | 30900 | 1081 |
| 261 | 20240112 | 150700 | 12794033850 | 31000 | 30900 | 31100 | 30900 | 1609 |
| 262 | 20240112 | 150600 | 12744202450 | 30950 | 31050 | 31150 | 30900 | 2776 |
| 263 | 20240112 | 150500 | 12658115550 | 31100 | 31200 | 31250 | 31050 | 4951 |
| 264 | 20240112 | 150400 | 12503926150 | 31250 | 31250 | 31300 | 31200 | 1782 |
| 265 | 20240112 | 150300 | 12448216350 | 31200 | 31250 | 31250 | 31150 | 4040 |
| 266 | 20240112 | 150200 | 12322068500 | 31250 | 31250 | 31350 | 31150 | 7805 |
| 267 | 20240112 | 150100 | 12077987650 | 31250 | 31200 | 31250 | 31150 | 1740 |
| 268 | 20240112 | 150000 | 12023699800 | 31150 | 31050 | 31200 | 31050 | 4443 |
| 269 | 20240112 | 145900 | 11885276200 | 31050 | 31000 | 31200 | 30950 | 5667 |
| 270 | 20240112 | 145800 | 11709150400 | 30950 | 30900 | 31000 | 30900 | 625 |
| 271 | 20240112 | 145700 | 11689804600 | 30900 | 30900 | 30950 | 30850 | 1286 |
| 272 | 20240112 | 145600 | 11650035750 | 30850 | 30900 | 30900 | 30800 | 1070 |
| 273 | 20240112 | 145500 | 11617016450 | 30900 | 30900 | 30900 | 30850 | 1244 |
| 274 | 20240112 | 145400 | 11578576900 | 30850 | 30900 | 30900 | 30850 | 2415 |
| 275 | 20240112 | 145300 | 11504033100 | 30900 | 31050 | 31050 | 30850 | 6769 |
| 276 | 20240112 | 145200 | 11294676250 | 31000 | 31000 | 31050 | 30950 | 3974 |
| 277 | 20240112 | 145100 | 11171478450 | 31000 | 30950 | 31000 | 30900 | 1860 |
| 278 | 20240112 | 145000 | 11113888500 | 30900 | 30950 | 30950 | 30900 | 1589 |
| 279 | 20240112 | 144900 | 11064720100 | 31000 | 30950 | 31000 | 30950 | 1802 |
| 280 | 20240112 | 144800 | 11008946350 | 30900 | 30900 | 30950 | 30900 | 1290 |
| 281 | 20240112 | 144700 | 10969062700 | 30850 | 30900 | 30900 | 30850 | 339 |
| 282 | 20240112 | 144600 | 10958601000 | 30850 | 30850 | 30900 | 30850 | 606 |
| 283 | 20240112 | 144500 | 10939900000 | 30850 | 30950 | 30950 | 30800 | 1642 |
| 284 | 20240112 | 144400 | 10889193350 | 30950 | 30950 | 31050 | 30900 | 2650 |
| 285 | 20240112 | 144300 | 10807074100 | 30900 | 31100 | 31100 | 30900 | 4250 |
| 286 | 20240112 | 144200 | 10675195850 | 31050 | 30850 | 31050 | 30850 | 9809 |
| 287 | 20240112 | 144100 | 10371265500 | 30900 | 30800 | 30900 | 30800 | 931 |
| 288 | 20240112 | 144000 | 10342506200 | 30850 | 30800 | 30900 | 30750 | 864 |
| 289 | 20240112 | 143900 | 10315857750 | 30750 | 30750 | 30800 | 30750 | 595 |
| 290 | 20240112 | 143800 | 10297536450 | 30800 | 30750 | 30800 | 30750 | 773 |
| 291 | 20240112 | 143700 | 10273729650 | 30800 | 30800 | 30800 | 30750 | 356 |
| 292 | 20240112 | 143600 | 10262771050 | 30750 | 30850 | 30850 | 30750 | 1721 |
| 293 | 20240112 | 143500 | 10209718850 | 30850 | 30850 | 30850 | 30800 | 389 |
| 294 | 20240112 | 143400 | 10197724750 | 30850 | 30850 | 30900 | 30850 | 1726 |
| 295 | 20240112 | 143300 | 10144458900 | 30850 | 30800 | 30850 | 30800 | 2774 |
| 296 | 20240112 | 143200 | 10058889500 | 30800 | 30750 | 30800 | 30750 | 1882 |
| 297 | 20240112 | 143100 | 10000933200 | 30750 | 30750 | 30800 | 30700 | 463 |
| 298 | 20240112 | 143000 | 9986696900 | 30750 | 30750 | 30800 | 30700 | 492 |
| 299 | 20240112 | 142900 | 9971557700 | 30700 | 30700 | 30750 | 30650 | 414 |
| 300 | 20240112 | 142800 | 9958847600 | 30650 | 30700 | 30700 | 30650 | 204 |
| 301 | 20240112 | 142700 | 9952586450 | 30650 | 30700 | 30700 | 30650 | 232 |
| 302 | 20240112 | 142600 | 9945468100 | 30700 | 30650 | 30700 | 30650 | 261 |
| 303 | 20240112 | 142500 | 9937463650 | 30650 | 30650 | 30650 | 30650 | 185 |
| 304 | 20240112 | 142400 | 9931793400 | 30650 | 30650 | 30700 | 30600 | 245 |
| 305 | 20240112 | 142300 | 9924281850 | 30600 | 30650 | 30650 | 30550 | 287 |
| 306 | 20240112 | 142200 | 9915500750 | 30650 | 30600 | 30650 | 30600 | 517 |
| 307 | 20240112 | 142100 | 9899675300 | 30650 | 30650 | 30700 | 30600 | 548 |
| 308 | 20240112 | 142000 | 9882878300 | 30650 | 30650 | 30650 | 30600 | 526 |
| 309 | 20240112 | 141900 | 9866761000 | 30650 | 30600 | 30650 | 30600 | 27 |
| 310 | 20240112 | 141800 | 9865934750 | 30550 | 30650 | 30700 | 30550 | 564 |
| 311 | 20240112 | 141700 | 9848640000 | 30700 | 30650 | 30700 | 30550 | 1646 |
| 312 | 20240112 | 141600 | 9798269200 | 30650 | 30650 | 30700 | 30650 | 483 |
| 313 | 20240112 | 141500 | 9783463450 | 30650 | 30800 | 30800 | 30650 | 1670 |
| 314 | 20240112 | 141400 | 9732160600 | 30800 | 30750 | 30800 | 30750 | 335 |
| 315 | 20240112 | 141300 | 9721854100 | 30750 | 30700 | 30750 | 30700 | 471 |
| 316 | 20240112 | 141200 | 9707372450 | 30700 | 30750 | 30750 | 30700 | 307 |
| 317 | 20240112 | 141100 | 9697940100 | 30750 | 30700 | 30750 | 30700 | 231 |
| 318 | 20240112 | 141000 | 9690838150 | 30750 | 30650 | 30750 | 30650 | 271 |
| 319 | 20240112 | 140900 | 9682517300 | 30700 | 30700 | 30750 | 30650 | 251 |
| 320 | 20240112 | 140800 | 9674809750 | 30700 | 30700 | 30700 | 30650 | 586 |
| 321 | 20240112 | 140700 | 9656841850 | 30700 | 30650 | 30700 | 30650 | 187 |
| 322 | 20240112 | 140600 | 9651107000 | 30700 | 30650 | 30700 | 30650 | 470 |
| 323 | 20240112 | 140500 | 9636690150 | 30650 | 30700 | 30700 | 30650 | 90 |
| 324 | 20240112 | 140400 | 9633928450 | 30700 | 30700 | 30750 | 30650 | 262 |
| 325 | 20240112 | 140300 | 9625886100 | 30700 | 30700 | 30750 | 30550 | 3994 |
| 326 | 20240112 | 140200 | 9503603550 | 30700 | 30700 | 30700 | 30650 | 314 |
| 327 | 20240112 | 140100 | 9493974550 | 30650 | 30650 | 30700 | 30650 | 25 |
| 328 | 20240112 | 140000 | 9493208250 | 30600 | 30700 | 30750 | 30600 | 2150 |
| 329 | 20240112 | 135900 | 9427340500 | 30750 | 30850 | 30900 | 30750 | 1782 |
| 330 | 20240112 | 135800 | 9372416750 | 30850 | 30850 | 30900 | 30850 | 576 |
| 331 | 20240112 | 135700 | 9354630600 | 30900 | 30900 | 30950 | 30850 | 597 |
| 332 | 20240112 | 135600 | 9336177250 | 30900 | 30850 | 30900 | 30750 | 1080 |
| 333 | 20240112 | 135500 | 9302862900 | 30750 | 30800 | 30850 | 30750 | 1509 |
| 334 | 20240112 | 135400 | 9256391050 | 30750 | 30800 | 30850 | 30750 | 457 |
| 335 | 20240112 | 135300 | 9242312000 | 30850 | 30800 | 30850 | 30800 | 426 |
| 336 | 20240112 | 135200 | 9229179100 | 30750 | 30750 | 30800 | 30750 | 1138 |
| 337 | 20240112 | 135100 | 9194131650 | 30750 | 30800 | 30800 | 30750 | 522 |
| 338 | 20240112 | 135000 | 9178067800 | 30750 | 30600 | 30800 | 30600 | 360 |
| 339 | 20240112 | 134900 | 9166988200 | 30600 | 30650 | 30700 | 30600 | 1017 |
| 340 | 20240112 | 134800 | 9135816550 | 30700 | 30700 | 30750 | 30650 | 521 |
| 341 | 20240112 | 134700 | 9119824750 | 30700 | 30650 | 30700 | 30650 | 185 |
| 342 | 20240112 | 134600 | 9114152650 | 30600 | 30650 | 30650 | 30600 | 219 |
| 343 | 20240112 | 134500 | 9107450300 | 30700 | 30650 | 30750 | 30650 | 1107 |
| 344 | 20240112 | 134400 | 9073481100 | 30600 | 30600 | 30600 | 30600 | 86 |
| 345 | 20240112 | 134300 | 9070849500 | 30600 | 30600 | 30600 | 30550 | 466 |
| 346 | 20240112 | 134200 | 9056591900 | 30600 | 30600 | 30700 | 30550 | 277 |
| 347 | 20240112 | 134100 | 9048105450 | 30700 | 30550 | 30700 | 30450 | 1704 |
| 348 | 20240112 | 134000 | 8996019550 | 30550 | 30550 | 30550 | 30550 | 245 |
| 349 | 20240112 | 133900 | 8988534800 | 30550 | 30700 | 30700 | 30500 | 1501 |
| 350 | 20240112 | 133800 | 8942663500 | 30650 | 30600 | 30800 | 30600 | 724 |
| 351 | 20240112 | 133700 | 8920434300 | 30550 | 30650 | 30650 | 30550 | 698 |
| 352 | 20240112 | 133600 | 8899047800 | 30650 | 30700 | 30700 | 30650 | 474 |
| 353 | 20240112 | 133500 | 8884499600 | 30650 | 30650 | 30700 | 30650 | 121 |
| 354 | 20240112 | 133400 | 8880790700 | 30650 | 30600 | 30650 | 30600 | 459 |
| 355 | 20240112 | 133300 | 8866727350 | 30600 | 30650 | 30650 | 30550 | 608 |
| 356 | 20240112 | 133200 | 8848135350 | 30550 | 30600 | 30600 | 30500 | 674 |
| 357 | 20240112 | 133100 | 8827534200 | 30600 | 30500 | 30600 | 30500 | 1095 |
| 358 | 20240112 | 133000 | 8794084200 | 30600 | 30600 | 30650 | 30500 | 879 |
| 359 | 20240112 | 132900 | 8767228350 | 30450 | 30550 | 30550 | 30450 | 2914 |
| 360 | 20240112 | 132800 | 8678317500 | 30550 | 30650 | 30650 | 30550 | 1261 |
| 361 | 20240112 | 132700 | 8639706050 | 30700 | 30700 | 30700 | 30650 | 237 |
| 362 | 20240112 | 132600 | 8632431250 | 30700 | 30700 | 30700 | 30700 | 446 |
| 363 | 20240112 | 132500 | 8618739050 | 30650 | 30700 | 30800 | 30650 | 507 |
| 364 | 20240112 | 132400 | 8603180700 | 30700 | 30600 | 30800 | 30600 | 679 |
| 365 | 20240112 | 132300 | 8582326000 | 30650 | 30600 | 30650 | 30600 | 186 |
| 366 | 20240112 | 132200 | 8576627950 | 30600 | 30700 | 30700 | 30600 | 538 |
| 367 | 20240112 | 132100 | 8560131850 | 30700 | 30700 | 30750 | 30700 | 579 |
| 368 | 20240112 | 132000 | 8542348950 | 30700 | 30750 | 30750 | 30700 | 421 |
| 369 | 20240112 | 131900 | 8529414150 | 30750 | 30750 | 30800 | 30750 | 212 |
| 370 | 20240112 | 131800 | 8522891100 | 30750 | 30800 | 30800 | 30750 | 549 |
| 371 | 20240112 | 131700 | 8505983900 | 30750 | 30700 | 30800 | 30700 | 202 |
| 372 | 20240112 | 131600 | 8499764400 | 30700 | 30850 | 30850 | 30700 | 476 |
| 373 | 20240112 | 131500 | 8485130900 | 30850 | 30750 | 30850 | 30700 | 693 |
| 374 | 20240112 | 131400 | 8463761750 | 30850 | 30700 | 30900 | 30700 | 172 |
| 375 | 20240112 | 131300 | 8458460700 | 30700 | 30650 | 30700 | 30650 | 92 |
| 376 | 20240112 | 131200 | 8455639900 | 30650 | 30600 | 30700 | 30600 | 430 |
| 377 | 20240112 | 131100 | 8442451300 | 30600 | 30700 | 30700 | 30600 | 1312 |
| 378 | 20240112 | 131000 | 8402198000 | 30700 | 30750 | 30850 | 30700 | 998 |
| 379 | 20240112 | 130900 | 8371530750 | 30750 | 30750 | 30850 | 30750 | 600 |
| 380 | 20240112 | 130800 | 8353058050 | 30750 | 30800 | 30850 | 30750 | 472 |
| 381 | 20240112 | 130700 | 8338531300 | 30800 | 30900 | 30900 | 30800 | 814 |
| 382 | 20240112 | 130600 | 8313448500 | 30900 | 30950 | 30950 | 30850 | 1477 |
| 383 | 20240112 | 130500 | 8267758300 | 30950 | 30900 | 30950 | 30800 | 1437 |
| 384 | 20240112 | 130400 | 8223368750 | 30850 | 30850 | 30900 | 30800 | 611 |
| 385 | 20240112 | 130300 | 8204517750 | 30900 | 30800 | 30950 | 30800 | 556 |
| 386 | 20240112 | 130200 | 8187343250 | 30800 | 30800 | 30850 | 30800 | 1338 |
| 387 | 20240112 | 130100 | 8146108150 | 30800 | 30800 | 30850 | 30700 | 1489 |
| 388 | 20240112 | 130000 | 8100293650 | 30850 | 31100 | 31100 | 30800 | 2859 |
| 389 | 20240112 | 125900 | 8011605700 | 31100 | 30950 | 31100 | 30950 | 2740 |
| 390 | 20240112 | 125800 | 7926518550 | 31050 | 31000 | 31050 | 30950 | 584 |
| 391 | 20240112 | 125700 | 7908420600 | 31000 | 30950 | 31050 | 30900 | 1548 |
| 392 | 20240112 | 125600 | 7860469550 | 30950 | 31000 | 31000 | 30850 | 670 |
| 393 | 20240112 | 125500 | 7839750250 | 31000 | 31000 | 31000 | 30950 | 1037 |
| 394 | 20240112 | 125400 | 7807613150 | 30950 | 30950 | 31000 | 30850 | 1302 |
| 395 | 20240112 | 125300 | 7767322250 | 30950 | 30900 | 31000 | 30850 | 1553 |
| 396 | 20240112 | 125200 | 7719371850 | 30900 | 30900 | 30900 | 30850 | 283 |
| 397 | 20240112 | 125100 | 7710629250 | 30900 | 30950 | 30950 | 30850 | 895 |
| 398 | 20240112 | 125000 | 7682937150 | 30850 | 30950 | 30950 | 30850 | 290 |
| 399 | 20240112 | 124900 | 7673973300 | 30950 | 30800 | 30950 | 30800 | 521 |
| 400 | 20240112 | 124800 | 7657902750 | 30700 | 30900 | 30900 | 30700 | 235 |
| 401 | 20240112 | 124700 | 7650656650 | 30700 | 30800 | 30900 | 30700 | 978 |
| 402 | 20240112 | 124600 | 7620573550 | 30750 | 30800 | 30950 | 30750 | 1266 |
| 403 | 20240112 | 124500 | 7581573850 | 30850 | 30800 | 30950 | 30800 | 621 |
| 404 | 20240112 | 124400 | 7562415700 | 30800 | 30900 | 30900 | 30800 | 422 |
| 405 | 20240112 | 124300 | 7549414950 | 30800 | 30850 | 31050 | 30800 | 1128 |
| 406 | 20240112 | 124200 | 7514540400 | 30900 | 30900 | 31000 | 30850 | 771 |
| 407 | 20240112 | 124100 | 7490710400 | 30900 | 30950 | 31000 | 30900 | 458 |
| 408 | 20240112 | 124000 | 7476544900 | 30950 | 30950 | 30950 | 30850 | 803 |
| 409 | 20240112 | 123900 | 7451728050 | 30850 | 30800 | 31000 | 30800 | 1600 |
| 410 | 20240112 | 123800 | 7402266900 | 30750 | 30800 | 30800 | 30700 | 286 |
| 411 | 20240112 | 123700 | 7393469500 | 30750 | 30750 | 30800 | 30700 | 2753 |
| 412 | 20240112 | 123600 | 7308716500 | 30800 | 30700 | 30800 | 30650 | 538 |
| 413 | 20240112 | 123500 | 7292161750 | 30650 | 30750 | 31000 | 30650 | 2489 |
| 414 | 20240112 | 123400 | 7215275600 | 30750 | 30750 | 30750 | 30700 | 114 |
| 415 | 20240112 | 123300 | 7211771200 | 30750 | 30750 | 30850 | 30700 | 306 |
| 416 | 20240112 | 123200 | 7202348750 | 30750 | 30700 | 30750 | 30650 | 503 |
| 417 | 20240112 | 123100 | 7186903350 | 30700 | 30750 | 30800 | 30700 | 844 |
| 418 | 20240112 | 123000 | 7160986200 | 30800 | 30850 | 30850 | 30650 | 729 |
| 419 | 20240112 | 122900 | 7138544000 | 30800 | 31000 | 31100 | 30800 | 3822 |
| 420 | 20240112 | 122800 | 7020133150 | 31000 | 30900 | 31000 | 30850 | 6997 |
| 421 | 20240112 | 122700 | 6803527900 | 30850 | 30800 | 30850 | 30800 | 253 |
| 422 | 20240112 | 122600 | 6795722900 | 30800 | 30750 | 30800 | 30750 | 859 |
| 423 | 20240112 | 122500 | 6769285450 | 30750 | 30700 | 30750 | 30650 | 820 |
| 424 | 20240112 | 122400 | 6744106800 | 30700 | 30750 | 30750 | 30700 | 230 |
| 425 | 20240112 | 122300 | 6737039400 | 30750 | 30750 | 30750 | 30650 | 540 |
| 426 | 20240112 | 122200 | 6720436600 | 30750 | 30800 | 30850 | 30700 | 2144 |
| 427 | 20240112 | 122100 | 6654417950 | 30800 | 30650 | 30800 | 30650 | 615 |
| 428 | 20240112 | 122000 | 6635525950 | 30650 | 30650 | 30700 | 30650 | 599 |
| 429 | 20240112 | 121900 | 6617140800 | 30700 | 30650 | 30700 | 30650 | 93 |
| 430 | 20240112 | 121800 | 6614287000 | 30650 | 30600 | 30650 | 30600 | 189 |
| 431 | 20240112 | 121700 | 6608494300 | 30600 | 30650 | 30650 | 30600 | 743 |
| 432 | 20240112 | 121600 | 6585735300 | 30650 | 30650 | 30650 | 30650 | 24 |
| 433 | 20240112 | 121500 | 6584999700 | 30650 | 30600 | 30650 | 30600 | 51 |
| 434 | 20240112 | 121400 | 6583436700 | 30600 | 30650 | 30650 | 30600 | 278 |
| 435 | 20240112 | 121300 | 6574923400 | 30650 | 30600 | 30650 | 30600 | 69 |
| 436 | 20240112 | 121200 | 6572811900 | 30650 | 30600 | 30800 | 30600 | 419 |
| 437 | 20240112 | 121100 | 6559937800 | 30600 | 30550 | 30600 | 30500 | 1203 |
| 438 | 20240112 | 121000 | 6523181150 | 30550 | 30550 | 30550 | 30550 | 819 |
| 439 | 20240112 | 120900 | 6498160700 | 30600 | 30550 | 30600 | 30550 | 302 |
| 440 | 20240112 | 120800 | 6488920600 | 30550 | 30550 | 30550 | 30550 | 655 |
| 441 | 20240112 | 120700 | 6468910350 | 30550 | 30600 | 30600 | 30550 | 266 |
| 442 | 20240112 | 120600 | 6460777750 | 30600 | 30650 | 30650 | 30600 | 161 |
| 443 | 20240112 | 120500 | 6455845800 | 30650 | 30650 | 30650 | 30650 | 239 |
| 444 | 20240112 | 120400 | 6448520450 | 30650 | 30750 | 30750 | 30650 | 559 |
| 445 | 20240112 | 120300 | 6431360550 | 30700 | 30750 | 30750 | 30700 | 142 |
| 446 | 20240112 | 120200 | 6426997900 | 30750 | 30750 | 30750 | 30700 | 574 |
| 447 | 20240112 | 120100 | 6409352200 | 30750 | 30700 | 30800 | 30700 | 146 |
| 448 | 20240112 | 120000 | 6404861800 | 30700 | 30800 | 30800 | 30700 | 164 |
| 449 | 20240112 | 115900 | 6399825300 | 30800 | 30800 | 30800 | 30700 | 1817 |
| 450 | 20240112 | 115800 | 6343917850 | 30800 | 30750 | 30800 | 30750 | 829 |
| 451 | 20240112 | 115700 | 6318386300 | 30750 | 30750 | 30800 | 30700 | 541 |
| 452 | 20240112 | 115600 | 6301752750 | 30750 | 30650 | 30750 | 30600 | 336 |
| 453 | 20240112 | 115500 | 6291452250 | 30650 | 30550 | 30650 | 30550 | 117 |
| 454 | 20240112 | 115400 | 6287872450 | 30550 | 30500 | 30600 | 30500 | 621 |
| 455 | 20240112 | 115300 | 6268883950 | 30550 | 30500 | 30550 | 30500 | 720 |
| 456 | 20240112 | 115200 | 6246894900 | 30450 | 30550 | 30550 | 30450 | 190 |
| 457 | 20240112 | 115100 | 6241091600 | 30450 | 30500 | 30600 | 30450 | 374 |
| 458 | 20240112 | 115000 | 6229664200 | 30500 | 30550 | 30550 | 30450 | 111 |
| 459 | 20240112 | 114900 | 6226280250 | 30450 | 30450 | 30450 | 30450 | 22 |
| 460 | 20240112 | 114800 | 6225610350 | 30450 | 30450 | 30600 | 30450 | 330 |
| 461 | 20240112 | 114700 | 6215535750 | 30450 | 30400 | 30450 | 30400 | 291 |
| 462 | 20240112 | 114600 | 6206682650 | 30350 | 30400 | 30400 | 30350 | 21 |
| 463 | 20240112 | 114500 | 6206044850 | 30400 | 30450 | 30450 | 30350 | 596 |
| 464 | 20240112 | 114400 | 6187943300 | 30500 | 30450 | 30550 | 30450 | 413 |
| 465 | 20240112 | 114300 | 6175345100 | 30450 | 30400 | 30450 | 30350 | 232 |
| 466 | 20240112 | 114200 | 6168295950 | 30350 | 30450 | 30450 | 30350 | 63 |
| 467 | 20240112 | 114100 | 6166379800 | 30350 | 30400 | 30400 | 30350 | 66 |
| 468 | 20240112 | 114000 | 6164376650 | 30350 | 30500 | 30500 | 30350 | 572 |
| 469 | 20240112 | 113900 | 6146966550 | 30450 | 30400 | 30500 | 30350 | 687 |
| 470 | 20240112 | 113800 | 6126105450 | 30500 | 30400 | 30500 | 30400 | 176 |
| 471 | 20240112 | 113700 | 6120754050 | 30500 | 30450 | 30500 | 30400 | 164 |
| 472 | 20240112 | 113600 | 6115765200 | 30500 | 30450 | 30550 | 30350 | 815 |
| 473 | 20240112 | 113500 | 6090956100 | 30400 | 30500 | 30500 | 30400 | 84 |
| 474 | 20240112 | 113400 | 6088399150 | 30550 | 30500 | 30600 | 30400 | 581 |
| 475 | 20240112 | 113300 | 6070643950 | 30400 | 30450 | 30450 | 30400 | 104 |
| 476 | 20240112 | 113200 | 6067478300 | 30450 | 30450 | 30550 | 30450 | 1041 |
| 477 | 20240112 | 113100 | 6035728550 | 30500 | 30400 | 30500 | 30350 | 148 |
| 478 | 20240112 | 113000 | 6031234350 | 30650 | 30300 | 30650 | 30300 | 898 |
| 479 | 20240112 | 112900 | 6003887400 | 30300 | 30350 | 30450 | 30300 | 1363 |
| 480 | 20240112 | 112800 | 5962489050 | 30450 | 30400 | 30450 | 30350 | 556 |
| 481 | 20240112 | 112700 | 5945606850 | 30400 | 30450 | 30450 | 30400 | 114 |
| 482 | 20240112 | 112600 | 5942141100 | 30450 | 30400 | 30450 | 30350 | 929 |
| 483 | 20240112 | 112500 | 5913920400 | 30400 | 30400 | 30400 | 30400 | 175 |
| 484 | 20240112 | 112400 | 5908600400 | 30450 | 30500 | 30650 | 30450 | 338 |
| 485 | 20240112 | 112300 | 5898292050 | 30500 | 30400 | 30700 | 30400 | 656 |
| 486 | 20240112 | 112200 | 5878246450 | 30400 | 30400 | 30400 | 30400 | 170 |
| 487 | 20240112 | 112100 | 5873078450 | 30400 | 30450 | 30450 | 30400 | 379 |
| 488 | 20240112 | 112000 | 5861548400 | 30400 | 30450 | 30450 | 30400 | 42 |
| 489 | 20240112 | 111900 | 5860270600 | 30450 | 30450 | 30500 | 30450 | 1146 |
| 490 | 20240112 | 111800 | 5825358050 | 30450 | 30450 | 30450 | 30450 | 350 |
| 491 | 20240112 | 111700 | 5814700550 | 30550 | 30500 | 30550 | 30450 | 145 |
| 492 | 20240112 | 111600 | 5810277700 | 30500 | 30450 | 30500 | 30450 | 370 |
| 493 | 20240112 | 111500 | 5799006500 | 30400 | 30350 | 30400 | 30350 | 257 |
| 494 | 20240112 | 111400 | 5791194850 | 30400 | 30400 | 30400 | 30350 | 548 |
| 495 | 20240112 | 111300 | 5774554050 | 30400 | 30400 | 30400 | 30400 | 390 |
| 496 | 20240112 | 111200 | 5762698050 | 30400 | 30400 | 30400 | 30350 | 212 |
| 497 | 20240112 | 111100 | 5756253500 | 30400 | 30450 | 30450 | 30400 | 1127 |
| 498 | 20240112 | 111000 | 5721989050 | 30450 | 30550 | 30550 | 30400 | 1088 |
| 499 | 20240112 | 110900 | 5688860250 | 30550 | 30500 | 30550 | 30400 | 979 |
| 500 | 20240112 | 110800 | 5659045450 | 30500 | 30500 | 30500 | 30450 | 374 |
| 501 | 20240112 | 110700 | 5647644300 | 30550 | 30500 | 30550 | 30500 | 40 |
| 502 | 20240112 | 110600 | 5646423400 | 30550 | 30550 | 30550 | 30400 | 3752 |
| 503 | 20240112 | 110500 | 5532205200 | 30650 | 30600 | 30700 | 30550 | 992 |
| 504 | 20240112 | 110400 | 5501831950 | 30600 | 30800 | 30800 | 30600 | 3137 |
| 505 | 20240112 | 110300 | 5405434100 | 30950 | 30850 | 30950 | 30850 | 554 |
| 506 | 20240112 | 110200 | 5388314950 | 30850 | 30850 | 30950 | 30800 | 633 |
| 507 | 20240112 | 110100 | 5368750300 | 30850 | 30850 | 30850 | 30800 | 523 |
| 508 | 20240112 | 110000 | 5352632150 | 30850 | 30750 | 30850 | 30750 | 61 |
| 509 | 20240112 | 105900 | 5350752050 | 30750 | 30850 | 30900 | 30750 | 3140 |
| 510 | 20240112 | 105800 | 5253859450 | 30850 | 30850 | 30850 | 30800 | 307 |
| 511 | 20240112 | 105700 | 5244392100 | 30800 | 30800 | 30850 | 30750 | 929 |
| 512 | 20240112 | 105600 | 5215763400 | 30800 | 30850 | 30950 | 30800 | 3955 |
| 513 | 20240112 | 105500 | 5093593350 | 30850 | 30750 | 30850 | 30750 | 501 |
| 514 | 20240112 | 105400 | 5078163100 | 30750 | 30750 | 30800 | 30750 | 1896 |
| 515 | 20240112 | 105300 | 5019832200 | 30800 | 30650 | 30800 | 30650 | 2095 |
| 516 | 20240112 | 105200 | 4955530550 | 30600 | 30650 | 30700 | 30600 | 1223 |
| 517 | 20240112 | 105100 | 4918062800 | 30650 | 30550 | 30650 | 30550 | 134 |
| 518 | 20240112 | 105000 | 4913963900 | 30550 | 30650 | 30650 | 30550 | 353 |
| 519 | 20240112 | 104900 | 4903160500 | 30650 | 30600 | 30650 | 30600 | 531 |
| 520 | 20240112 | 104800 | 4886907650 | 30550 | 30600 | 30600 | 30500 | 212 |
| 521 | 20240112 | 104700 | 4880433600 | 30600 | 30550 | 30600 | 30500 | 366 |
| 522 | 20240112 | 104600 | 4869252650 | 30600 | 30600 | 30600 | 30550 | 76 |
| 523 | 20240112 | 104500 | 4866929300 | 30600 | 30600 | 30600 | 30500 | 1203 |
| 524 | 20240112 | 104400 | 4830227000 | 30600 | 30550 | 30600 | 30500 | 1482 |
| 525 | 20240112 | 104300 | 4785003450 | 30550 | 30550 | 30600 | 30550 | 248 |
| 526 | 20240112 | 104200 | 4777424550 | 30600 | 30600 | 30600 | 30500 | 482 |
| 527 | 20240112 | 104100 | 4762677550 | 30500 | 30500 | 30600 | 30500 | 720 |
| 528 | 20240112 | 104000 | 4740696100 | 30400 | 30500 | 30500 | 30400 | 256 |
| 529 | 20240112 | 103900 | 4732903500 | 30500 | 30500 | 30500 | 30450 | 695 |
| 530 | 20240112 | 103800 | 4711711850 | 30400 | 30500 | 30550 | 30400 | 932 |
| 531 | 20240112 | 103700 | 4683293950 | 30500 | 30450 | 30500 | 30400 | 940 |
| 532 | 20240112 | 103600 | 4654670400 | 30400 | 30400 | 30450 | 30400 | 85 |
| 533 | 20240112 | 103500 | 4652086100 | 30400 | 30450 | 30450 | 30400 | 416 |
| 534 | 20240112 | 103400 | 4639421900 | 30400 | 30400 | 30400 | 30300 | 214 |
| 535 | 20240112 | 103300 | 4632920000 | 30300 | 30300 | 30350 | 30300 | 604 |
| 536 | 20240112 | 103200 | 4614604050 | 30350 | 30350 | 30400 | 30350 | 154 |
| 537 | 20240112 | 103100 | 4609929350 | 30400 | 30350 | 30400 | 30350 | 717 |
| 538 | 20240112 | 103000 | 4588150900 | 30350 | 30350 | 30350 | 30350 | 248 |
| 539 | 20240112 | 102900 | 4580624100 | 30400 | 30500 | 30500 | 30350 | 567 |
| 540 | 20240112 | 102800 | 4563396950 | 30350 | 30400 | 30500 | 30350 | 403 |
| 541 | 20240112 | 102700 | 4551119450 | 30350 | 30350 | 30350 | 30300 | 554 |
| 542 | 20240112 | 102600 | 4534307950 | 30400 | 30400 | 30400 | 30350 | 84 |
| 543 | 20240112 | 102500 | 4531758300 | 30400 | 30400 | 30400 | 30350 | 190 |
| 544 | 20240112 | 102400 | 4525988500 | 30400 | 30450 | 30500 | 30400 | 555 |
| 545 | 20240112 | 102300 | 4509099200 | 30500 | 30400 | 30500 | 30400 | 65 |
| 546 | 20240112 | 102200 | 4507123100 | 30400 | 30400 | 30500 | 30400 | 124 |
| 547 | 20240112 | 102100 | 4503351400 | 30400 | 30400 | 30500 | 30350 | 492 |
| 548 | 20240112 | 102000 | 4488375100 | 30450 | 30500 | 30500 | 30450 | 26 |
| 549 | 20240112 | 101900 | 4487582750 | 30300 | 30300 | 30500 | 30300 | 46 |
| 550 | 20240112 | 101800 | 4486184350 | 30300 | 30300 | 30450 | 30250 | 405 |
| 551 | 20240112 | 101700 | 4473882750 | 30300 | 30250 | 30550 | 30250 | 654 |
| 552 | 20240112 | 101600 | 4454001050 | 30250 | 30250 | 30300 | 30200 | 687 |
| 553 | 20240112 | 101500 | 4433219500 | 30250 | 30200 | 30250 | 30200 | 333 |
| 554 | 20240112 | 101400 | 4423148550 | 30200 | 30250 | 30300 | 30200 | 470 |
| 555 | 20240112 | 101300 | 4408930350 | 30300 | 30300 | 30300 | 30250 | 213 |
| 556 | 20240112 | 101200 | 4402486100 | 30250 | 30300 | 30400 | 30250 | 516 |
| 557 | 20240112 | 101100 | 4386848350 | 30300 | 30250 | 30400 | 30250 | 68 |
| 558 | 20240112 | 101000 | 4384788750 | 30300 | 30300 | 30400 | 30300 | 675 |
| 559 | 20240112 | 100900 | 4364328150 | 30200 | 30350 | 30350 | 30200 | 2621 |
| 560 | 20240112 | 100800 | 4284878800 | 30350 | 30400 | 30450 | 30350 | 801 |
| 561 | 20240112 | 100700 | 4260532950 | 30400 | 30450 | 30550 | 30400 | 510 |
| 562 | 20240112 | 100600 | 4245008400 | 30450 | 30550 | 30550 | 30450 | 274 |
| 563 | 20240112 | 100500 | 4236650800 | 30550 | 30500 | 30600 | 30400 | 1634 |
| 564 | 20240112 | 100400 | 4186774950 | 30450 | 30450 | 30500 | 30450 | 508 |
| 565 | 20240112 | 100300 | 4171304550 | 30500 | 30450 | 30500 | 30450 | 626 |
| 566 | 20240112 | 100200 | 4152239500 | 30500 | 30400 | 30500 | 30300 | 3050 |
| 567 | 20240112 | 100100 | 4059627000 | 30350 | 30350 | 30400 | 30300 | 1780 |
| 568 | 20240112 | 100000 | 4005580150 | 30350 | 30150 | 30350 | 30150 | 613 |
| 569 | 20240112 | 095900 | 3987005700 | 30150 | 30250 | 30250 | 30150 | 1594 |
| 570 | 20240112 | 095800 | 3938816200 | 30200 | 30150 | 30300 | 30150 | 325 |
| 571 | 20240112 | 095700 | 3929005350 | 30150 | 30200 | 30400 | 30100 | 2040 |
| 572 | 20240112 | 095600 | 3867521100 | 30150 | 30150 | 30350 | 30150 | 1234 |
| 573 | 20240112 | 095500 | 3830291950 | 30150 | 30350 | 30350 | 30150 | 2598 |
| 574 | 20240112 | 095400 | 3751881000 | 30350 | 30200 | 30350 | 30200 | 431 |
| 575 | 20240112 | 095300 | 3738824750 | 30200 | 30150 | 30350 | 30150 | 500 |
| 576 | 20240112 | 095200 | 3723698500 | 30150 | 30300 | 30300 | 30150 | 1944 |
| 577 | 20240112 | 095100 | 3664961850 | 30250 | 30400 | 30400 | 30250 | 443 |
| 578 | 20240112 | 095000 | 3651532500 | 30400 | 30400 | 30450 | 30400 | 821 |
| 579 | 20240112 | 094900 | 3626556750 | 30450 | 30450 | 30500 | 30450 | 882 |
| 580 | 20240112 | 094800 | 3599691900 | 30450 | 30500 | 30500 | 30450 | 619 |
| 581 | 20240112 | 094700 | 3580838950 | 30450 | 30400 | 30500 | 30400 | 763 |
| 582 | 20240112 | 094600 | 3557603500 | 30400 | 30400 | 30450 | 30350 | 746 |
| 583 | 20240112 | 094500 | 3534938250 | 30400 | 30400 | 30550 | 30400 | 1158 |
| 584 | 20240112 | 094400 | 3499664100 | 30400 | 30450 | 30450 | 30350 | 1033 |
| 585 | 20240112 | 094300 | 3468259400 | 30400 | 30400 | 30450 | 30350 | 484 |
| 586 | 20240112 | 094200 | 3453545400 | 30400 | 30400 | 30400 | 30300 | 286 |
| 587 | 20240112 | 094100 | 3444869900 | 30300 | 30350 | 30500 | 30300 | 1658 |
| 588 | 20240112 | 094000 | 3394528100 | 30350 | 30300 | 30350 | 30300 | 538 |
| 589 | 20240112 | 093900 | 3378221300 | 30300 | 30300 | 30350 | 30250 | 1219 |
| 590 | 20240112 | 093800 | 3341286100 | 30300 | 30300 | 30350 | 30300 | 880 |
| 591 | 20240112 | 093700 | 3314610400 | 30300 | 30200 | 30300 | 30200 | 659 |
| 592 | 20240112 | 093600 | 3294661900 | 30200 | 30150 | 30250 | 30150 | 354 |
| 593 | 20240112 | 093500 | 3283963450 | 30100 | 30150 | 30150 | 30100 | 363 |
| 594 | 20240112 | 093400 | 3273024700 | 30150 | 30150 | 30150 | 30150 | 235 |
| 595 | 20240112 | 093300 | 3265939450 | 30150 | 30150 | 30200 | 30050 | 736 |
| 596 | 20240112 | 093200 | 3243771750 | 30150 | 30150 | 30250 | 30150 | 1826 |
| 597 | 20240112 | 093100 | 3188683100 | 30100 | 30050 | 30200 | 30000 | 1293 |
| 598 | 20240112 | 093000 | 3149780450 | 30000 | 29900 | 30000 | 29850 | 893 |
| 599 | 20240112 | 092900 | 3123049400 | 29900 | 29900 | 29900 | 29850 | 1499 |
| 600 | 20240112 | 092800 | 3078296700 | 29900 | 29950 | 29950 | 29850 | 996 |
| 601 | 20240112 | 092700 | 3048528600 | 29950 | 29900 | 29950 | 29850 | 1390 |
| 602 | 20240112 | 092600 | 3007027550 | 29850 | 29900 | 29950 | 29850 | 2926 |
| 603 | 20240112 | 092500 | 2919613700 | 29900 | 29750 | 29900 | 29750 | 3234 |
| 604 | 20240112 | 092400 | 2823155250 | 29800 | 29900 | 29950 | 29800 | 7855 |
| 605 | 20240112 | 092300 | 2588592900 | 29900 | 30000 | 30050 | 29900 | 5700 |
| 606 | 20240112 | 092200 | 2417840950 | 30000 | 30100 | 30150 | 30000 | 10299 |
| 607 | 20240112 | 092100 | 2108636450 | 30050 | 30150 | 30150 | 30050 | 3520 |
| 608 | 20240112 | 092000 | 2002594600 | 30150 | 30250 | 30250 | 30150 | 1383 |
| 609 | 20240112 | 091900 | 1960872200 | 30250 | 30250 | 30300 | 30200 | 867 |
| 610 | 20240112 | 091800 | 1934643100 | 30250 | 30200 | 30300 | 30150 | 875 |
| 611 | 20240112 | 091700 | 1908226600 | 30200 | 30100 | 30600 | 30050 | 7474 |
| 612 | 20240112 | 091600 | 1683083500 | 30150 | 30300 | 30300 | 30150 | 4450 |
| 613 | 20240112 | 091500 | 1548694250 | 30300 | 30600 | 30600 | 30300 | 2078 |
| 614 | 20240112 | 091400 | 1485342300 | 30550 | 30650 | 30750 | 30500 | 1647 |
| 615 | 20240112 | 091300 | 1434883250 | 30600 | 30650 | 30700 | 30550 | 925 |
| 616 | 20240112 | 091200 | 1406551600 | 30650 | 30450 | 30650 | 30450 | 465 |
| 617 | 20240112 | 091100 | 1392340450 | 30600 | 30400 | 30600 | 30350 | 2489 |
| 618 | 20240112 | 091000 | 1316540150 | 30400 | 30350 | 30400 | 30300 | 1778 |
| 619 | 20240112 | 090900 | 1262566600 | 30300 | 30400 | 30400 | 30200 | 2749 |
| 620 | 20240112 | 090800 | 1179250600 | 30400 | 30550 | 30550 | 30400 | 2262 |
| 621 | 20240112 | 090700 | 1110326750 | 30550 | 30500 | 30600 | 30400 | 1326 |
| 622 | 20240112 | 090600 | 1069926550 | 30500 | 30500 | 30600 | 30500 | 1007 |
| 623 | 20240112 | 090500 | 1039211350 | 30500 | 30200 | 30500 | 30200 | 2383 |
| 624 | 20240112 | 090400 | 967064400 | 30200 | 30350 | 30400 | 30200 | 3134 |
| 625 | 20240112 | 090300 | 872231000 | 30250 | 30400 | 30500 | 30200 | 5205 |
| 626 | 20240112 | 090200 | 714284300 | 30400 | 30700 | 30800 | 30350 | 15011 |
| 627 | 20240112 | 090100 | 257271050 | 30550 | 30750 | 30750 | 30550 | 2421 |
| 628 | 20240112 | 090000 | 183096550 | 30700 | 30750 | 31000 | 30700 | 5946 |