34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240109 | 191200 | 46075011450 | 48900 | 48900 | 48900 | 48900 | 28997 |
| 3 | 20240109 | 191100 | 46075011450 | 48900 | 48900 | 48900 | 48900 | 0 |
| 4 | 20240109 | 191000 | 46075011450 | 48900 | 48900 | 48900 | 48900 | 0 |
| 5 | 20240109 | 190900 | 46075011450 | 48900 | 48900 | 48900 | 48900 | 0 |
| 6 | 20240109 | 190800 | 46075011450 | 48900 | 48900 | 48900 | 48900 | 0 |
| 7 | 20240109 | 190700 | 46075011450 | 48900 | 48900 | 48900 | 48900 | 0 |
| 8 | 20240109 | 190600 | 46075011450 | 48900 | 48900 | 48900 | 48900 | 0 |
| 9 | 20240109 | 190500 | 46075011450 | 48900 | 48900 | 48900 | 48900 | 0 |
| 10 | 20240109 | 190400 | 46075011450 | 48900 | 48900 | 48900 | 48900 | 0 |
| 11 | 20240109 | 190300 | 46075011450 | 48900 | 48900 | 48900 | 48900 | 0 |
| 12 | 20240109 | 190200 | 46075011450 | 48900 | 48900 | 48900 | 48900 | 0 |
| 13 | 20240109 | 190100 | 46075011450 | 48900 | 48900 | 48900 | 48900 | 0 |
| 14 | 20240109 | 190000 | 46075011450 | 48900 | 48900 | 48900 | 48900 | 0 |
| 15 | 20240109 | 185900 | 46075011450 | 48900 | 48900 | 48900 | 48900 | 0 |
| 16 | 20240109 | 185800 | 46075011450 | 48900 | 48900 | 48900 | 48900 | 0 |
| 17 | 20240109 | 185700 | 46075011450 | 48900 | 48900 | 48900 | 48900 | 0 |
| 18 | 20240109 | 185600 | 46075011450 | 48900 | 48900 | 48900 | 48900 | 0 |
| 19 | 20240109 | 185500 | 46075011450 | 48900 | 48900 | 48900 | 48900 | 0 |
| 20 | 20240109 | 185400 | 46075011450 | 48900 | 48900 | 48900 | 48900 | 0 |
| 21 | 20240109 | 185300 | 46075011450 | 48900 | 48900 | 48900 | 48900 | 0 |
| 22 | 20240109 | 185200 | 46075011450 | 48900 | 48900 | 48900 | 48900 | 0 |
| 23 | 20240109 | 185100 | 46075011450 | 48900 | 48900 | 48900 | 48900 | 0 |
| 24 | 20240109 | 185000 | 46075011450 | 48900 | 48900 | 48900 | 48900 | 0 |
| 25 | 20240109 | 184900 | 46075011450 | 48900 | 48900 | 48900 | 48900 | 0 |
| 26 | 20240109 | 184800 | 46075011450 | 48900 | 48900 | 48900 | 48900 | 0 |
| 27 | 20240109 | 184700 | 46075011450 | 48900 | 48900 | 48900 | 48900 | 0 |
| 28 | 20240109 | 184600 | 46075011450 | 48900 | 48900 | 48900 | 48900 | 0 |
| 29 | 20240109 | 184500 | 46075011450 | 48900 | 48900 | 48900 | 48900 | 0 |
| 30 | 20240109 | 184400 | 46075011450 | 48900 | 48900 | 48900 | 48900 | 0 |
| 31 | 20240109 | 184300 | 46075011450 | 48900 | 48900 | 48900 | 48900 | 0 |
| 32 | 20240109 | 184200 | 46075011450 | 48900 | 48900 | 48900 | 48900 | 28997 |
| 33 | 20240109 | 184100 | 46075011450 | 48900 | 48900 | 48900 | 48900 | 0 |
| 34 | 20240109 | 184000 | 46075011450 | 48900 | 48900 | 48900 | 48900 | 0 |
| 35 | 20240109 | 183900 | 46075011450 | 48900 | 48900 | 48900 | 48900 | 0 |
| 36 | 20240109 | 183800 | 46075011450 | 48900 | 48900 | 48900 | 48900 | 0 |
| 37 | 20240109 | 183700 | 46075011450 | 48900 | 48900 | 48900 | 48900 | 0 |
| 38 | 20240109 | 183600 | 46075011450 | 48900 | 48900 | 48900 | 48900 | 0 |
| 39 | 20240109 | 183500 | 46075011450 | 48900 | 48900 | 48900 | 48900 | 0 |
| 40 | 20240109 | 183400 | 46075011450 | 48900 | 48900 | 48900 | 48900 | 0 |
| 41 | 20240109 | 183300 | 46075011450 | 48900 | 48900 | 48900 | 48900 | 0 |
| 42 | 20240109 | 183200 | 46075011450 | 48900 | 48900 | 48900 | 48900 | 0 |
| 43 | 20240109 | 183100 | 46075011450 | 48900 | 48900 | 48900 | 48900 | 0 |
| 44 | 20240109 | 183000 | 46075011450 | 48900 | 48900 | 48900 | 48900 | 0 |
| 45 | 20240109 | 182900 | 46075011450 | 48900 | 48900 | 48900 | 48900 | 0 |
| 46 | 20240109 | 182800 | 46075011450 | 48900 | 48900 | 48900 | 48900 | 0 |
| 47 | 20240109 | 182700 | 46075011450 | 48900 | 48900 | 48900 | 48900 | 0 |
| 48 | 20240109 | 182600 | 46075011450 | 48900 | 48900 | 48900 | 48900 | 0 |
| 49 | 20240109 | 182500 | 46075011450 | 48900 | 48900 | 48900 | 48900 | 0 |
| 50 | 20240109 | 182400 | 46075011450 | 48900 | 48900 | 48900 | 48900 | 0 |
| 51 | 20240109 | 182300 | 46075011450 | 48900 | 48900 | 48900 | 48900 | 0 |
| 52 | 20240109 | 182200 | 46075011450 | 48900 | 48900 | 48900 | 48900 | 0 |
| 53 | 20240109 | 182100 | 46075011450 | 48900 | 48900 | 48900 | 48900 | 0 |
| 54 | 20240109 | 182000 | 46075011450 | 48900 | 48900 | 48900 | 48900 | 0 |
| 55 | 20240109 | 181900 | 46075011450 | 48900 | 48900 | 48900 | 48900 | 0 |
| 56 | 20240109 | 181800 | 46075011450 | 48900 | 48900 | 48900 | 48900 | 0 |
| 57 | 20240109 | 181700 | 46075011450 | 48900 | 48900 | 48900 | 48900 | 0 |
| 58 | 20240109 | 181600 | 46075011450 | 48900 | 48900 | 48900 | 48900 | 0 |
| 59 | 20240109 | 181500 | 46075011450 | 48900 | 48900 | 48900 | 48900 | 0 |
| 60 | 20240109 | 181400 | 46075011450 | 48900 | 48900 | 48900 | 48900 | 0 |
| 61 | 20240109 | 181300 | 46075011450 | 48900 | 48900 | 48900 | 48900 | 0 |
| 62 | 20240109 | 181200 | 46075011450 | 48900 | 48900 | 48900 | 48900 | 28997 |
| 63 | 20240109 | 181100 | 46075011450 | 48900 | 48900 | 48900 | 48900 | 0 |
| 64 | 20240109 | 181000 | 46075011450 | 48900 | 48900 | 48900 | 48900 | 0 |
| 65 | 20240109 | 180900 | 46075011450 | 48900 | 48900 | 48900 | 48900 | 0 |
| 66 | 20240109 | 180800 | 46075011450 | 48900 | 48900 | 48900 | 48900 | 0 |
| 67 | 20240109 | 180700 | 46075011450 | 48900 | 48900 | 48900 | 48900 | 0 |
| 68 | 20240109 | 180600 | 46075011450 | 48900 | 48900 | 48900 | 48900 | 0 |
| 69 | 20240109 | 180500 | 46075011450 | 48900 | 48900 | 48900 | 48900 | 0 |
| 70 | 20240109 | 180400 | 46075011450 | 48900 | 48900 | 48900 | 48900 | 0 |
| 71 | 20240109 | 180300 | 46075011450 | 48900 | 48900 | 48900 | 48900 | 0 |
| 72 | 20240109 | 180200 | 46075011450 | 48900 | 48900 | 48900 | 48900 | 0 |
| 73 | 20240109 | 180100 | 46075011450 | 48900 | 48900 | 48900 | 48900 | 0 |
| 74 | 20240109 | 180000 | 46075011450 | 48900 | 48900 | 48900 | 48900 | 0 |
| 75 | 20240109 | 175900 | 46075011450 | 48900 | 48900 | 48900 | 48900 | 0 |
| 76 | 20240109 | 175800 | 46075011450 | 48900 | 48900 | 48900 | 48900 | 0 |
| 77 | 20240109 | 175700 | 46075011450 | 48900 | 48900 | 48900 | 48900 | 0 |
| 78 | 20240109 | 175600 | 46075011450 | 48900 | 48900 | 48900 | 48900 | 0 |
| 79 | 20240109 | 175500 | 46075011450 | 48900 | 48900 | 48900 | 48900 | 0 |
| 80 | 20240109 | 175400 | 46075011450 | 48900 | 48900 | 48900 | 48900 | 0 |
| 81 | 20240109 | 175300 | 46075011450 | 48900 | 48900 | 48900 | 48900 | 0 |
| 82 | 20240109 | 175200 | 46075011450 | 48900 | 48900 | 48900 | 48900 | 0 |
| 83 | 20240109 | 175100 | 46075011450 | 48900 | 48900 | 48900 | 48900 | 0 |
| 84 | 20240109 | 175000 | 46075011450 | 48900 | 48900 | 48900 | 48900 | 0 |
| 85 | 20240109 | 174900 | 46075011450 | 48900 | 48900 | 48900 | 48900 | 0 |
| 86 | 20240109 | 174800 | 46075011450 | 48900 | 48900 | 48900 | 48900 | 0 |
| 87 | 20240109 | 174700 | 46075011450 | 48900 | 48900 | 48900 | 48900 | 0 |
| 88 | 20240109 | 174600 | 46075011450 | 48900 | 48900 | 48900 | 48900 | 0 |
| 89 | 20240109 | 174500 | 46075011450 | 48900 | 48900 | 48900 | 48900 | 0 |
| 90 | 20240109 | 174400 | 46075011450 | 48900 | 48900 | 48900 | 48900 | 0 |
| 91 | 20240109 | 174300 | 46075011450 | 48900 | 48900 | 48900 | 48900 | 0 |
| 92 | 20240109 | 174200 | 46075011450 | 48900 | 48900 | 48900 | 48900 | 28997 |
| 93 | 20240109 | 174100 | 46075011450 | 48900 | 48900 | 48900 | 48900 | 0 |
| 94 | 20240109 | 174000 | 46075011450 | 48900 | 48900 | 48900 | 48900 | 0 |
| 95 | 20240109 | 173900 | 46075011450 | 48900 | 48900 | 48900 | 48900 | 0 |
| 96 | 20240109 | 173800 | 46075011450 | 48900 | 48900 | 48900 | 48900 | 0 |
| 97 | 20240109 | 173700 | 46075011450 | 48900 | 48900 | 48900 | 48900 | 0 |
| 98 | 20240109 | 173600 | 46075011450 | 48900 | 48900 | 48900 | 48900 | 0 |
| 99 | 20240109 | 173500 | 46075011450 | 48900 | 48900 | 48900 | 48900 | 0 |
| 100 | 20240109 | 173400 | 46075011450 | 48900 | 48900 | 48900 | 48900 | 0 |
| 101 | 20240109 | 173300 | 46075011450 | 48900 | 48900 | 48900 | 48900 | 0 |
| 102 | 20240109 | 173200 | 46075011450 | 48900 | 48900 | 48900 | 48900 | 0 |
| 103 | 20240109 | 173100 | 46075011450 | 48900 | 48900 | 48900 | 48900 | 0 |
| 104 | 20240109 | 173000 | 46075011450 | 48900 | 48900 | 48900 | 48900 | 0 |
| 105 | 20240109 | 172900 | 46075011450 | 48900 | 48900 | 48900 | 48900 | 0 |
| 106 | 20240109 | 172800 | 46075011450 | 48900 | 48900 | 48900 | 48900 | 0 |
| 107 | 20240109 | 172700 | 46075011450 | 48900 | 48900 | 48900 | 48900 | 0 |
| 108 | 20240109 | 172600 | 46075011450 | 48900 | 48900 | 48900 | 48900 | 0 |
| 109 | 20240109 | 172500 | 46075011450 | 48900 | 48900 | 48900 | 48900 | 0 |
| 110 | 20240109 | 172400 | 46075011450 | 48900 | 48900 | 48900 | 48900 | 0 |
| 111 | 20240109 | 172300 | 46075011450 | 48900 | 48900 | 48900 | 48900 | 0 |
| 112 | 20240109 | 172200 | 46075011450 | 48900 | 48900 | 48900 | 48900 | 0 |
| 113 | 20240109 | 172100 | 46075011450 | 48900 | 48900 | 48900 | 48900 | 0 |
| 114 | 20240109 | 172000 | 46075011450 | 48900 | 48900 | 48900 | 48900 | 0 |
| 115 | 20240109 | 171900 | 46075011450 | 48900 | 48900 | 48900 | 48900 | 0 |
| 116 | 20240109 | 171800 | 46075011450 | 48900 | 48900 | 48900 | 48900 | 0 |
| 117 | 20240109 | 171700 | 46075011450 | 48900 | 48900 | 48900 | 48900 | 0 |
| 118 | 20240109 | 171600 | 46075011450 | 48900 | 48900 | 48900 | 48900 | 0 |
| 119 | 20240109 | 171500 | 46075011450 | 48900 | 48900 | 48900 | 48900 | 0 |
| 120 | 20240109 | 171400 | 46075011450 | 48900 | 48900 | 48900 | 48900 | 0 |
| 121 | 20240109 | 171300 | 46075011450 | 48900 | 48900 | 48900 | 48900 | 0 |
| 122 | 20240109 | 171200 | 46075011450 | 48900 | 48900 | 48900 | 48900 | 28997 |
| 123 | 20240109 | 171100 | 46075011450 | 48900 | 48900 | 48900 | 48900 | 0 |
| 124 | 20240109 | 171000 | 46075011450 | 48900 | 48900 | 48900 | 48900 | 0 |
| 125 | 20240109 | 170900 | 46075011450 | 48900 | 48900 | 48900 | 48900 | 0 |
| 126 | 20240109 | 170800 | 46075011450 | 48900 | 48900 | 48900 | 48900 | 0 |
| 127 | 20240109 | 170700 | 46075011450 | 48900 | 48900 | 48900 | 48900 | 0 |
| 128 | 20240109 | 170600 | 46075011450 | 48900 | 48900 | 48900 | 48900 | 0 |
| 129 | 20240109 | 170500 | 46075011450 | 48900 | 48900 | 48900 | 48900 | 0 |
| 130 | 20240109 | 170400 | 46075011450 | 48900 | 48900 | 48900 | 48900 | 0 |
| 131 | 20240109 | 170300 | 46075011450 | 48900 | 48900 | 48900 | 48900 | 0 |
| 132 | 20240109 | 170200 | 46075011450 | 48900 | 48900 | 48900 | 48900 | 0 |
| 133 | 20240109 | 170100 | 46075011450 | 48900 | 48900 | 48900 | 48900 | 0 |
| 134 | 20240109 | 170000 | 46075011450 | 48900 | 48900 | 48900 | 48900 | 0 |
| 135 | 20240109 | 165900 | 46075011450 | 48900 | 48900 | 48900 | 48900 | 0 |
| 136 | 20240109 | 165800 | 46075011450 | 48900 | 48900 | 48900 | 48900 | 0 |
| 137 | 20240109 | 165700 | 46075011450 | 48900 | 48900 | 48900 | 48900 | 0 |
| 138 | 20240109 | 165600 | 46075011450 | 48900 | 48900 | 48900 | 48900 | 0 |
| 139 | 20240109 | 165500 | 46075011450 | 48900 | 48900 | 48900 | 48900 | 0 |
| 140 | 20240109 | 165400 | 46075011450 | 48900 | 48900 | 48900 | 48900 | 0 |
| 141 | 20240109 | 165300 | 46075011450 | 48900 | 48900 | 48900 | 48900 | 0 |
| 142 | 20240109 | 165200 | 46075011450 | 48900 | 48900 | 48900 | 48900 | 0 |
| 143 | 20240109 | 165100 | 46075011450 | 48900 | 48900 | 48900 | 48900 | 0 |
| 144 | 20240109 | 165000 | 46075011450 | 48900 | 48900 | 48900 | 48900 | 0 |
| 145 | 20240109 | 164900 | 46075011450 | 48900 | 48900 | 48900 | 48900 | 0 |
| 146 | 20240109 | 164800 | 46075011450 | 48900 | 48900 | 48900 | 48900 | 0 |
| 147 | 20240109 | 164700 | 46075011450 | 48900 | 48900 | 48900 | 48900 | 0 |
| 148 | 20240109 | 164600 | 46075011450 | 48900 | 48900 | 48900 | 48900 | 0 |
| 149 | 20240109 | 164500 | 46075011450 | 48900 | 48900 | 48900 | 48900 | 0 |
| 150 | 20240109 | 164400 | 46075011450 | 48900 | 48900 | 48900 | 48900 | 0 |
| 151 | 20240109 | 164300 | 46075011450 | 48900 | 48900 | 48900 | 48900 | 0 |
| 152 | 20240109 | 164200 | 46075011450 | 48900 | 48900 | 48900 | 48900 | 28997 |
| 153 | 20240109 | 164100 | 46075011450 | 48900 | 48900 | 48900 | 48900 | 0 |
| 154 | 20240109 | 164000 | 46075011450 | 48900 | 48900 | 48900 | 48900 | 0 |
| 155 | 20240109 | 163900 | 46075011450 | 48900 | 48900 | 48900 | 48900 | 0 |
| 156 | 20240109 | 163800 | 46075011450 | 48900 | 48900 | 48900 | 48900 | 0 |
| 157 | 20240109 | 163700 | 46075011450 | 48900 | 48900 | 48900 | 48900 | 0 |
| 158 | 20240109 | 163600 | 46075011450 | 48900 | 48900 | 48900 | 48900 | 0 |
| 159 | 20240109 | 163500 | 46075011450 | 48900 | 48900 | 48900 | 48900 | 0 |
| 160 | 20240109 | 163400 | 46075011450 | 48900 | 48900 | 48900 | 48900 | 0 |
| 161 | 20240109 | 163300 | 46075011450 | 48900 | 48900 | 48900 | 48900 | 0 |
| 162 | 20240109 | 163200 | 46075011450 | 48900 | 48900 | 48900 | 48900 | 0 |
| 163 | 20240109 | 163100 | 46075011450 | 48900 | 48900 | 48900 | 48900 | 0 |
| 164 | 20240109 | 163000 | 46075011450 | 48900 | 48900 | 48900 | 48900 | 0 |
| 165 | 20240109 | 162900 | 46075011450 | 48900 | 48900 | 48900 | 48900 | 0 |
| 166 | 20240109 | 162800 | 46075011450 | 48900 | 48900 | 48900 | 48900 | 0 |
| 167 | 20240109 | 162700 | 46075011450 | 48900 | 48900 | 48900 | 48900 | 0 |
| 168 | 20240109 | 162600 | 46075011450 | 48900 | 48900 | 48900 | 48900 | 0 |
| 169 | 20240109 | 162500 | 46075011450 | 48900 | 48900 | 48900 | 48900 | 0 |
| 170 | 20240109 | 162400 | 46075011450 | 48900 | 48900 | 48900 | 48900 | 0 |
| 171 | 20240109 | 162300 | 46075011450 | 48900 | 48900 | 48900 | 48900 | 0 |
| 172 | 20240109 | 162200 | 46075011450 | 48900 | 48900 | 48900 | 48900 | 0 |
| 173 | 20240109 | 162100 | 46075011450 | 48900 | 48900 | 48900 | 48900 | 0 |
| 174 | 20240109 | 162000 | 46075011450 | 48900 | 48900 | 48900 | 48900 | 0 |
| 175 | 20240109 | 161900 | 46075011450 | 48900 | 48900 | 48900 | 48900 | 0 |
| 176 | 20240109 | 161800 | 46075011450 | 48900 | 48900 | 48900 | 48900 | 0 |
| 177 | 20240109 | 161700 | 46075011450 | 48900 | 48900 | 48900 | 48900 | 0 |
| 178 | 20240109 | 161600 | 46075011450 | 48900 | 48900 | 48900 | 48900 | 0 |
| 179 | 20240109 | 161500 | 46075011450 | 48900 | 48900 | 48900 | 48900 | 0 |
| 180 | 20240109 | 161400 | 46075011450 | 48900 | 48900 | 48900 | 48900 | 0 |
| 181 | 20240109 | 161300 | 46075011450 | 48900 | 48900 | 48900 | 48900 | 0 |
| 182 | 20240109 | 161200 | 46075011450 | 48900 | 48900 | 48900 | 48900 | 28997 |
| 183 | 20240109 | 161100 | 46075011450 | 48900 | 48900 | 48900 | 48900 | 0 |
| 184 | 20240109 | 161000 | 46075011450 | 48900 | 48900 | 48900 | 48900 | 0 |
| 185 | 20240109 | 160900 | 46075011450 | 48900 | 48900 | 48900 | 48900 | 0 |
| 186 | 20240109 | 160800 | 46075011450 | 48900 | 48900 | 48900 | 48900 | 0 |
| 187 | 20240109 | 160700 | 46075011450 | 48900 | 48900 | 48900 | 48900 | 0 |
| 188 | 20240109 | 160600 | 46075011450 | 48900 | 48900 | 48900 | 48900 | 0 |
| 189 | 20240109 | 160500 | 46075011450 | 48900 | 48900 | 48900 | 48900 | 0 |
| 190 | 20240109 | 160400 | 46075011450 | 48900 | 48900 | 48900 | 48900 | 0 |
| 191 | 20240109 | 160300 | 46075011450 | 48900 | 48900 | 48900 | 48900 | 0 |
| 192 | 20240109 | 160200 | 46075011450 | 48900 | 48900 | 48900 | 48900 | 0 |
| 193 | 20240109 | 160100 | 46075011450 | 48900 | 48900 | 48900 | 48900 | 0 |
| 194 | 20240109 | 160000 | 46075011450 | 48900 | 48900 | 48900 | 48900 | 0 |
| 195 | 20240109 | 155900 | 46075011450 | 48900 | 48900 | 48900 | 48900 | 0 |
| 196 | 20240109 | 155800 | 46075011450 | 48900 | 48900 | 48900 | 48900 | 0 |
| 197 | 20240109 | 155700 | 46075011450 | 48900 | 48900 | 48900 | 48900 | 0 |
| 198 | 20240109 | 155600 | 46075011450 | 48900 | 48900 | 48900 | 48900 | 0 |
| 199 | 20240109 | 155500 | 46075011450 | 48900 | 48900 | 48900 | 48900 | 0 |
| 200 | 20240109 | 155400 | 46075011450 | 48900 | 48900 | 48900 | 48900 | 0 |
| 201 | 20240109 | 155300 | 46075011450 | 48900 | 48900 | 48900 | 48900 | 0 |
| 202 | 20240109 | 155200 | 46075011450 | 48900 | 48900 | 48900 | 48900 | 0 |
| 203 | 20240109 | 155100 | 46075011450 | 48900 | 48900 | 48900 | 48900 | 0 |
| 204 | 20240109 | 155000 | 46075011450 | 48900 | 48900 | 48900 | 48900 | 0 |
| 205 | 20240109 | 154900 | 46075011450 | 48900 | 48900 | 48900 | 48900 | 0 |
| 206 | 20240109 | 154800 | 46075011450 | 48900 | 48900 | 48900 | 48900 | 0 |
| 207 | 20240109 | 154700 | 46075011450 | 48900 | 48900 | 48900 | 48900 | 0 |
| 208 | 20240109 | 154600 | 46075011450 | 48900 | 48900 | 48900 | 48900 | 0 |
| 209 | 20240109 | 154500 | 46075011450 | 48900 | 48900 | 48900 | 48900 | 0 |
| 210 | 20240109 | 154400 | 46075011450 | 48900 | 48900 | 48900 | 48900 | 0 |
| 211 | 20240109 | 154300 | 46075011450 | 48900 | 48900 | 48900 | 48900 | 0 |
| 212 | 20240109 | 154200 | 46075011450 | 48900 | 48900 | 48900 | 48900 | 28997 |
| 213 | 20240109 | 154100 | 46075011450 | 48900 | 48900 | 48900 | 48900 | 0 |
| 214 | 20240109 | 154000 | 46075011450 | 48900 | 48900 | 48900 | 48900 | 0 |
| 215 | 20240109 | 153900 | 46075011450 | 48900 | 48900 | 48900 | 48900 | 0 |
| 216 | 20240109 | 153800 | 46075011450 | 48900 | 48900 | 48900 | 48900 | 0 |
| 217 | 20240109 | 153700 | 46075011450 | 48900 | 48900 | 48900 | 48900 | 0 |
| 218 | 20240109 | 153600 | 46075011450 | 48900 | 48900 | 48900 | 48900 | 0 |
| 219 | 20240109 | 153500 | 46075011450 | 48900 | 48900 | 48900 | 48900 | 0 |
| 220 | 20240109 | 153400 | 46075011450 | 48900 | 48900 | 48900 | 48900 | 0 |
| 221 | 20240109 | 153300 | 46075011450 | 48900 | 48900 | 48900 | 48900 | 0 |
| 222 | 20240109 | 153200 | 46075011450 | 48900 | 48900 | 48900 | 48900 | 0 |
| 223 | 20240109 | 153100 | 46075011450 | 48900 | 48900 | 48900 | 48900 | 0 |
| 224 | 20240109 | 153000 | 46075011450 | 48900 | 48900 | 48900 | 48900 | 28997 |
| 225 | 20240109 | 152900 | 44657058150 | 48950 | 48950 | 48950 | 48950 | 0 |
| 226 | 20240109 | 152800 | 44657058150 | 48950 | 48950 | 48950 | 48950 | 0 |
| 227 | 20240109 | 152700 | 44657058150 | 48950 | 48950 | 48950 | 48950 | 0 |
| 228 | 20240109 | 152600 | 44657058150 | 48950 | 48950 | 48950 | 48950 | 0 |
| 229 | 20240109 | 152500 | 44657058150 | 48950 | 48950 | 48950 | 48950 | 0 |
| 230 | 20240109 | 152400 | 44657058150 | 48950 | 48950 | 48950 | 48950 | 0 |
| 231 | 20240109 | 152300 | 44657058150 | 48950 | 48950 | 48950 | 48950 | 0 |
| 232 | 20240109 | 152200 | 44657058150 | 48950 | 48950 | 48950 | 48950 | 0 |
| 233 | 20240109 | 152100 | 44657058150 | 48950 | 48950 | 48950 | 48950 | 0 |
| 234 | 20240109 | 152000 | 44657058150 | 48950 | 48950 | 48950 | 48950 | 0 |
| 235 | 20240109 | 151900 | 44657058150 | 48950 | 48950 | 49000 | 48900 | 6796 |
| 236 | 20240109 | 151800 | 44324233800 | 48950 | 48900 | 48950 | 48900 | 2566 |
| 237 | 20240109 | 151700 | 44198692250 | 48900 | 48900 | 48900 | 48850 | 3422 |
| 238 | 20240109 | 151600 | 44031373150 | 48850 | 48850 | 48900 | 48800 | 1150 |
| 239 | 20240109 | 151500 | 43975197950 | 48850 | 48850 | 48900 | 48800 | 2777 |
| 240 | 20240109 | 151400 | 43839559350 | 48850 | 48850 | 48900 | 48850 | 792 |
| 241 | 20240109 | 151300 | 43800868900 | 48900 | 48850 | 48900 | 48850 | 3333 |
| 242 | 20240109 | 151200 | 43638045200 | 48850 | 48850 | 48900 | 48850 | 2009 |
| 243 | 20240109 | 151100 | 43539888200 | 48850 | 48950 | 48950 | 48850 | 1881 |
| 244 | 20240109 | 151000 | 43447912750 | 48950 | 48950 | 48950 | 48900 | 2202 |
| 245 | 20240109 | 150900 | 43340178550 | 48950 | 48850 | 48950 | 48850 | 2173 |
| 246 | 20240109 | 150800 | 43233922800 | 48850 | 48900 | 48900 | 48850 | 951 |
| 247 | 20240109 | 150700 | 43187446550 | 48900 | 48800 | 48900 | 48800 | 1567 |
| 248 | 20240109 | 150600 | 43110859200 | 48800 | 48850 | 48900 | 48800 | 720 |
| 249 | 20240109 | 150500 | 43075714150 | 48850 | 48850 | 48900 | 48850 | 2727 |
| 250 | 20240109 | 150400 | 42942444350 | 48900 | 49050 | 49050 | 48800 | 9767 |
| 251 | 20240109 | 150300 | 42464493000 | 49050 | 49000 | 49050 | 48950 | 2269 |
| 252 | 20240109 | 150200 | 42353303400 | 49000 | 48950 | 49000 | 48950 | 6146 |
| 253 | 20240109 | 150100 | 42052182900 | 48950 | 48950 | 49000 | 48950 | 560 |
| 254 | 20240109 | 150000 | 42024770600 | 48950 | 48950 | 48950 | 48900 | 5196 |
| 255 | 20240109 | 145900 | 41770459650 | 48900 | 48850 | 48950 | 48850 | 4765 |
| 256 | 20240109 | 145800 | 41537472500 | 48800 | 48800 | 48850 | 48800 | 586 |
| 257 | 20240109 | 145700 | 41508860300 | 48850 | 48800 | 48850 | 48800 | 1145 |
| 258 | 20240109 | 145600 | 41452969700 | 48800 | 48800 | 48850 | 48800 | 1247 |
| 259 | 20240109 | 145500 | 41392099850 | 48850 | 48800 | 48850 | 48800 | 1301 |
| 260 | 20240109 | 145400 | 41328604850 | 48850 | 48750 | 48850 | 48750 | 1304 |
| 261 | 20240109 | 145300 | 41264980450 | 48750 | 48850 | 48850 | 48750 | 1761 |
| 262 | 20240109 | 145200 | 41179007950 | 48850 | 48800 | 48900 | 48800 | 634 |
| 263 | 20240109 | 145100 | 41148041300 | 48900 | 48800 | 48900 | 48750 | 2187 |
| 264 | 20240109 | 145000 | 41041288450 | 48750 | 48750 | 48750 | 48700 | 2423 |
| 265 | 20240109 | 144900 | 40923241600 | 48750 | 48700 | 48750 | 48650 | 1257 |
| 266 | 20240109 | 144800 | 40862016400 | 48700 | 48700 | 48700 | 48650 | 916 |
| 267 | 20240109 | 144700 | 40817409000 | 48700 | 48650 | 48700 | 48650 | 1550 |
| 268 | 20240109 | 144600 | 40741992200 | 48650 | 48650 | 48650 | 48550 | 1446 |
| 269 | 20240109 | 144500 | 40671709950 | 48650 | 48650 | 48700 | 48600 | 1525 |
| 270 | 20240109 | 144400 | 40597526200 | 48700 | 48600 | 48700 | 48600 | 2328 |
| 271 | 20240109 | 144300 | 40484261300 | 48650 | 48650 | 48700 | 48550 | 4162 |
| 272 | 20240109 | 144200 | 40281887100 | 48650 | 48750 | 48750 | 48650 | 2051 |
| 273 | 20240109 | 144100 | 40181978900 | 48700 | 48750 | 48750 | 48700 | 2460 |
| 274 | 20240109 | 144000 | 40062079850 | 48800 | 48800 | 48800 | 48750 | 465 |
| 275 | 20240109 | 143900 | 40039390500 | 48800 | 48800 | 48850 | 48800 | 1569 |
| 276 | 20240109 | 143800 | 39962808700 | 48850 | 48900 | 48900 | 48800 | 889 |
| 277 | 20240109 | 143700 | 39919378400 | 48800 | 48800 | 48900 | 48800 | 2141 |
| 278 | 20240109 | 143600 | 39814809550 | 48850 | 48850 | 48900 | 48800 | 2160 |
| 279 | 20240109 | 143500 | 39709296550 | 48850 | 48850 | 48900 | 48850 | 580 |
| 280 | 20240109 | 143400 | 39680937750 | 48900 | 48900 | 48900 | 48850 | 490 |
| 281 | 20240109 | 143300 | 39656977750 | 48850 | 48900 | 48900 | 48850 | 393 |
| 282 | 20240109 | 143200 | 39637763950 | 48850 | 48850 | 48900 | 48850 | 660 |
| 283 | 20240109 | 143100 | 39605514000 | 48850 | 48900 | 48900 | 48800 | 1848 |
| 284 | 20240109 | 143000 | 39515231050 | 48900 | 48900 | 48900 | 48850 | 1628 |
| 285 | 20240109 | 142900 | 39435625050 | 48900 | 49000 | 49000 | 48900 | 2749 |
| 286 | 20240109 | 142800 | 39301090800 | 49000 | 48950 | 49000 | 48950 | 492 |
| 287 | 20240109 | 142700 | 39276999300 | 48950 | 48900 | 49000 | 48900 | 793 |
| 288 | 20240109 | 142600 | 39238168050 | 48950 | 48950 | 48950 | 48950 | 724 |
| 289 | 20240109 | 142500 | 39202728250 | 48900 | 48900 | 48950 | 48850 | 1528 |
| 290 | 20240109 | 142400 | 39128031950 | 48950 | 48950 | 48950 | 48900 | 713 |
| 291 | 20240109 | 142300 | 39093136400 | 48850 | 48950 | 48950 | 48850 | 629 |
| 292 | 20240109 | 142200 | 39062374150 | 48950 | 48850 | 48950 | 48850 | 2594 |
| 293 | 20240109 | 142100 | 38935612350 | 48850 | 48850 | 48900 | 48850 | 570 |
| 294 | 20240109 | 142000 | 38907750450 | 48850 | 48900 | 48900 | 48850 | 618 |
| 295 | 20240109 | 141900 | 38877543750 | 48850 | 48800 | 48900 | 48800 | 1081 |
| 296 | 20240109 | 141800 | 38824719200 | 48900 | 48850 | 48900 | 48800 | 384 |
| 297 | 20240109 | 141700 | 38805944550 | 48850 | 48850 | 48950 | 48800 | 1002 |
| 298 | 20240109 | 141600 | 38756991250 | 48850 | 48850 | 48900 | 48850 | 963 |
| 299 | 20240109 | 141500 | 38709917300 | 48900 | 48900 | 48900 | 48850 | 2802 |
| 300 | 20240109 | 141400 | 38572976050 | 48900 | 48900 | 48900 | 48850 | 244 |
| 301 | 20240109 | 141300 | 38561046200 | 48900 | 48900 | 48900 | 48850 | 608 |
| 302 | 20240109 | 141200 | 38531327750 | 48900 | 48900 | 48900 | 48900 | 356 |
| 303 | 20240109 | 141100 | 38513919350 | 48900 | 48950 | 49000 | 48900 | 1196 |
| 304 | 20240109 | 141000 | 38455388550 | 48950 | 48950 | 49000 | 48900 | 978 |
| 305 | 20240109 | 140900 | 38407520400 | 48950 | 48850 | 48950 | 48850 | 765 |
| 306 | 20240109 | 140800 | 38370095800 | 48900 | 48900 | 48900 | 48850 | 317 |
| 307 | 20240109 | 140700 | 38354594900 | 48900 | 48850 | 48900 | 48850 | 466 |
| 308 | 20240109 | 140600 | 38331812750 | 48850 | 48850 | 48850 | 48800 | 858 |
| 309 | 20240109 | 140500 | 38289920800 | 48850 | 48850 | 48850 | 48800 | 1161 |
| 310 | 20240109 | 140400 | 38233259400 | 48850 | 48850 | 48850 | 48800 | 2174 |
| 311 | 20240109 | 140300 | 38127142200 | 48850 | 48900 | 48950 | 48800 | 1866 |
| 312 | 20240109 | 140200 | 38035981550 | 48900 | 48850 | 48900 | 48850 | 1845 |
| 313 | 20240109 | 140100 | 37945834300 | 48800 | 48850 | 48900 | 48800 | 597 |
| 314 | 20240109 | 140000 | 37916676800 | 48850 | 48900 | 48900 | 48800 | 1047 |
| 315 | 20240109 | 135900 | 37865530550 | 48900 | 48900 | 48950 | 48850 | 1548 |
| 316 | 20240109 | 135800 | 37789826050 | 48900 | 48900 | 48900 | 48850 | 947 |
| 317 | 20240109 | 135700 | 37743522700 | 48900 | 48850 | 48900 | 48800 | 1078 |
| 318 | 20240109 | 135600 | 37690864200 | 48800 | 48800 | 48850 | 48800 | 891 |
| 319 | 20240109 | 135500 | 37647376100 | 48900 | 48850 | 48900 | 48800 | 2400 |
| 320 | 20240109 | 135400 | 37530161000 | 48800 | 48800 | 48850 | 48750 | 1209 |
| 321 | 20240109 | 135300 | 37471162400 | 48800 | 48600 | 48800 | 48600 | 4729 |
| 322 | 20240109 | 135200 | 37240932550 | 48650 | 48650 | 48650 | 48600 | 592 |
| 323 | 20240109 | 135100 | 37212146850 | 48600 | 48600 | 48650 | 48600 | 1463 |
| 324 | 20240109 | 135000 | 37141043550 | 48650 | 48650 | 48650 | 48600 | 123 |
| 325 | 20240109 | 134900 | 37135061150 | 48600 | 48600 | 48650 | 48600 | 469 |
| 326 | 20240109 | 134800 | 37112267700 | 48650 | 48600 | 48650 | 48600 | 307 |
| 327 | 20240109 | 134700 | 37097344050 | 48650 | 48650 | 48650 | 48600 | 199 |
| 328 | 20240109 | 134600 | 37087670300 | 48650 | 48600 | 48650 | 48600 | 597 |
| 329 | 20240109 | 134500 | 37058647450 | 48650 | 48600 | 48650 | 48600 | 208 |
| 330 | 20240109 | 134400 | 37048536950 | 48650 | 48650 | 48650 | 48600 | 119 |
| 331 | 20240109 | 134300 | 37042750700 | 48650 | 48550 | 48650 | 48550 | 182 |
| 332 | 20240109 | 134200 | 37033906950 | 48550 | 48600 | 48600 | 48550 | 232 |
| 333 | 20240109 | 134100 | 37022634800 | 48600 | 48700 | 48700 | 48550 | 1236 |
| 334 | 20240109 | 134000 | 36962534350 | 48650 | 48600 | 48700 | 48600 | 1792 |
| 335 | 20240109 | 133900 | 36875345450 | 48650 | 48650 | 48650 | 48600 | 1421 |
| 336 | 20240109 | 133800 | 36806284600 | 48600 | 48550 | 48600 | 48550 | 1175 |
| 337 | 20240109 | 133700 | 36749198850 | 48550 | 48550 | 48600 | 48550 | 887 |
| 338 | 20240109 | 133600 | 36706132850 | 48550 | 48550 | 48550 | 48500 | 258 |
| 339 | 20240109 | 133500 | 36693616750 | 48550 | 48550 | 48550 | 48450 | 976 |
| 340 | 20240109 | 133400 | 36646291500 | 48550 | 48500 | 48550 | 48500 | 574 |
| 341 | 20240109 | 133300 | 36618451900 | 48500 | 48450 | 48500 | 48400 | 1178 |
| 342 | 20240109 | 133200 | 36561398350 | 48350 | 48550 | 48550 | 48350 | 13177 |
| 343 | 20240109 | 133100 | 35922744000 | 48550 | 48550 | 48600 | 48550 | 2674 |
| 344 | 20240109 | 133000 | 35792863750 | 48550 | 48550 | 48600 | 48550 | 1359 |
| 345 | 20240109 | 132900 | 35726878300 | 48550 | 48600 | 48600 | 48550 | 1005 |
| 346 | 20240109 | 132800 | 35678076800 | 48600 | 48600 | 48650 | 48550 | 2683 |
| 347 | 20240109 | 132700 | 35547678150 | 48600 | 48650 | 48650 | 48600 | 981 |
| 348 | 20240109 | 132600 | 35499975800 | 48650 | 48650 | 48700 | 48650 | 488 |
| 349 | 20240109 | 132500 | 35476233900 | 48700 | 48650 | 48700 | 48600 | 1513 |
| 350 | 20240109 | 132400 | 35402648100 | 48650 | 48700 | 48700 | 48600 | 5011 |
| 351 | 20240109 | 132300 | 35158747200 | 48700 | 48700 | 48750 | 48700 | 365 |
| 352 | 20240109 | 132200 | 35140968950 | 48750 | 48750 | 48750 | 48700 | 743 |
| 353 | 20240109 | 132100 | 35104780750 | 48750 | 48750 | 48750 | 48700 | 1227 |
| 354 | 20240109 | 132000 | 35044984750 | 48750 | 48800 | 48800 | 48750 | 1303 |
| 355 | 20240109 | 131900 | 34981455550 | 48800 | 48800 | 48850 | 48750 | 600 |
| 356 | 20240109 | 131800 | 34952197650 | 48850 | 48800 | 48900 | 48750 | 1736 |
| 357 | 20240109 | 131700 | 34867410300 | 48750 | 48850 | 48850 | 48750 | 3786 |
| 358 | 20240109 | 131600 | 34682810850 | 48850 | 48800 | 48850 | 48800 | 881 |
| 359 | 20240109 | 131500 | 34639817950 | 48750 | 48800 | 48800 | 48750 | 671 |
| 360 | 20240109 | 131400 | 34607078250 | 48800 | 48750 | 48800 | 48750 | 827 |
| 361 | 20240109 | 131300 | 34566731550 | 48750 | 48800 | 48800 | 48750 | 86 |
| 362 | 20240109 | 131200 | 34562538800 | 48800 | 48750 | 48800 | 48700 | 220 |
| 363 | 20240109 | 131100 | 34551814150 | 48750 | 48750 | 48800 | 48750 | 470 |
| 364 | 20240109 | 131000 | 34528899150 | 48750 | 48800 | 48800 | 48750 | 702 |
| 365 | 20240109 | 130900 | 34494676400 | 48750 | 48750 | 48800 | 48750 | 282 |
| 366 | 20240109 | 130800 | 34480928750 | 48750 | 48750 | 48800 | 48750 | 868 |
| 367 | 20240109 | 130700 | 34438610250 | 48750 | 48750 | 48800 | 48700 | 1649 |
| 368 | 20240109 | 130600 | 34358246700 | 48700 | 48700 | 48750 | 48700 | 480 |
| 369 | 20240109 | 130500 | 34334869200 | 48750 | 48750 | 48800 | 48700 | 1270 |
| 370 | 20240109 | 130400 | 34272968150 | 48750 | 48700 | 48750 | 48700 | 700 |
| 371 | 20240109 | 130300 | 34238853400 | 48700 | 48700 | 48700 | 48650 | 493 |
| 372 | 20240109 | 130200 | 34214856400 | 48650 | 48650 | 48800 | 48650 | 1342 |
| 373 | 20240109 | 130100 | 34149533050 | 48650 | 48650 | 48750 | 48600 | 1799 |
| 374 | 20240109 | 130000 | 34062036750 | 48600 | 48700 | 48750 | 48600 | 8983 |
| 375 | 20240109 | 125900 | 33624825350 | 48700 | 48900 | 48900 | 48700 | 8260 |
| 376 | 20240109 | 125800 | 33221932900 | 48800 | 48900 | 48900 | 48800 | 2877 |
| 377 | 20240109 | 125700 | 33081391100 | 48900 | 48950 | 49000 | 48900 | 1864 |
| 378 | 20240109 | 125600 | 32990204700 | 48950 | 48900 | 48950 | 48900 | 730 |
| 379 | 20240109 | 125500 | 32954479600 | 48900 | 48900 | 48950 | 48900 | 899 |
| 380 | 20240109 | 125400 | 32910513200 | 48900 | 48850 | 48900 | 48850 | 1398 |
| 381 | 20240109 | 125300 | 32842171850 | 48850 | 48900 | 48900 | 48850 | 511 |
| 382 | 20240109 | 125200 | 32817184150 | 48850 | 48900 | 48900 | 48850 | 725 |
| 383 | 20240109 | 125100 | 32781734750 | 48850 | 48850 | 48900 | 48850 | 1018 |
| 384 | 20240109 | 125000 | 32731972700 | 48850 | 48850 | 48950 | 48850 | 1490 |
| 385 | 20240109 | 124900 | 32659130750 | 48900 | 48900 | 48900 | 48850 | 2316 |
| 386 | 20240109 | 124800 | 32545972300 | 48900 | 48900 | 48900 | 48850 | 483 |
| 387 | 20240109 | 124700 | 32522358350 | 48900 | 48950 | 49000 | 48900 | 8691 |
| 388 | 20240109 | 124600 | 32097161600 | 48950 | 48950 | 49000 | 48950 | 556 |
| 389 | 20240109 | 124500 | 32069933300 | 49000 | 49150 | 49150 | 48950 | 6932 |
| 390 | 20240109 | 124400 | 31730204250 | 49150 | 49050 | 49150 | 49050 | 732 |
| 391 | 20240109 | 124300 | 31694284100 | 49100 | 49150 | 49150 | 49050 | 1115 |
| 392 | 20240109 | 124200 | 31639545800 | 49150 | 49150 | 49150 | 49050 | 487 |
| 393 | 20240109 | 124100 | 31615626600 | 49100 | 49200 | 49200 | 49100 | 781 |
| 394 | 20240109 | 124000 | 31577225150 | 49200 | 49150 | 49250 | 49150 | 1713 |
| 395 | 20240109 | 123900 | 31492951450 | 49150 | 49150 | 49150 | 49100 | 526 |
| 396 | 20240109 | 123800 | 31467099300 | 49150 | 49200 | 49200 | 49100 | 663 |
| 397 | 20240109 | 123700 | 31434499700 | 49150 | 49250 | 49300 | 49150 | 3152 |
| 398 | 20240109 | 123600 | 31279390800 | 49250 | 49150 | 49250 | 49150 | 2541 |
| 399 | 20240109 | 123500 | 31154329300 | 49200 | 49150 | 49200 | 49150 | 136 |
| 400 | 20240109 | 123400 | 31147644350 | 49150 | 49200 | 49200 | 49150 | 385 |
| 401 | 20240109 | 123300 | 31128703550 | 49150 | 49050 | 49150 | 49050 | 620 |
| 402 | 20240109 | 123200 | 31098243950 | 49050 | 49100 | 49150 | 49050 | 392 |
| 403 | 20240109 | 123100 | 31078990300 | 49050 | 49100 | 49150 | 49050 | 655 |
| 404 | 20240109 | 123000 | 31046845300 | 49100 | 49100 | 49100 | 49100 | 353 |
| 405 | 20240109 | 122900 | 31029513000 | 49100 | 49150 | 49150 | 49100 | 866 |
| 406 | 20240109 | 122800 | 30986967350 | 49150 | 49100 | 49150 | 49100 | 232 |
| 407 | 20240109 | 122700 | 30975575050 | 49100 | 49000 | 49100 | 49000 | 188 |
| 408 | 20240109 | 122600 | 30966348650 | 49050 | 49000 | 49050 | 48950 | 1541 |
| 409 | 20240109 | 122500 | 30890827550 | 49000 | 49000 | 49000 | 48950 | 1017 |
| 410 | 20240109 | 122400 | 30840994950 | 48950 | 48950 | 49000 | 48950 | 920 |
| 411 | 20240109 | 122300 | 30795930200 | 48950 | 48950 | 49000 | 48950 | 231 |
| 412 | 20240109 | 122200 | 30784612250 | 49000 | 49000 | 49000 | 48950 | 942 |
| 413 | 20240109 | 122100 | 30738464450 | 48950 | 48950 | 49000 | 48950 | 1497 |
| 414 | 20240109 | 122000 | 30665160100 | 49000 | 49000 | 49000 | 48950 | 798 |
| 415 | 20240109 | 121900 | 30626080600 | 49000 | 49050 | 49050 | 49000 | 700 |
| 416 | 20240109 | 121800 | 30591780500 | 48950 | 48950 | 49000 | 48950 | 1756 |
| 417 | 20240109 | 121700 | 30505766800 | 49000 | 49000 | 49050 | 48950 | 946 |
| 418 | 20240109 | 121600 | 30459412650 | 49050 | 49050 | 49100 | 49000 | 6708 |
| 419 | 20240109 | 121500 | 30130570750 | 49050 | 49050 | 49100 | 49050 | 1587 |
| 420 | 20240109 | 121400 | 30052719600 | 49050 | 49050 | 49100 | 49050 | 589 |
| 421 | 20240109 | 121300 | 30023826150 | 49050 | 49100 | 49150 | 49050 | 842 |
| 422 | 20240109 | 121200 | 29982501750 | 49100 | 49100 | 49150 | 49100 | 734 |
| 423 | 20240109 | 121100 | 29946457250 | 49100 | 49100 | 49100 | 49100 | 542 |
| 424 | 20240109 | 121000 | 29919845050 | 49100 | 49050 | 49100 | 49050 | 225 |
| 425 | 20240109 | 120900 | 29908797700 | 49150 | 49150 | 49200 | 49050 | 2639 |
| 426 | 20240109 | 120800 | 29779167150 | 49150 | 49150 | 49150 | 49150 | 709 |
| 427 | 20240109 | 120700 | 29744319800 | 49150 | 49150 | 49200 | 49150 | 454 |
| 428 | 20240109 | 120600 | 29722005650 | 49150 | 49100 | 49150 | 49100 | 1161 |
| 429 | 20240109 | 120500 | 29664977750 | 49100 | 49150 | 49150 | 49100 | 902 |
| 430 | 20240109 | 120400 | 29620663400 | 49150 | 49150 | 49150 | 49100 | 586 |
| 431 | 20240109 | 120300 | 29591864000 | 49150 | 49150 | 49200 | 49150 | 787 |
| 432 | 20240109 | 120200 | 29553182350 | 49150 | 49150 | 49150 | 49150 | 299 |
| 433 | 20240109 | 120100 | 29538486500 | 49150 | 49200 | 49200 | 49150 | 1002 |
| 434 | 20240109 | 120000 | 29489214900 | 49200 | 49200 | 49200 | 49150 | 1022 |
| 435 | 20240109 | 115900 | 29438969150 | 49200 | 49200 | 49200 | 49150 | 782 |
| 436 | 20240109 | 115800 | 29400527750 | 49150 | 49200 | 49200 | 49150 | 728 |
| 437 | 20240109 | 115700 | 29364723150 | 49200 | 49200 | 49250 | 49200 | 193 |
| 438 | 20240109 | 115600 | 29355227400 | 49200 | 49200 | 49250 | 49200 | 151 |
| 439 | 20240109 | 115500 | 29347798050 | 49200 | 49200 | 49200 | 49200 | 536 |
| 440 | 20240109 | 115400 | 29321426850 | 49200 | 49200 | 49200 | 49150 | 619 |
| 441 | 20240109 | 115300 | 29290974200 | 49200 | 49200 | 49250 | 49200 | 986 |
| 442 | 20240109 | 115200 | 29242462450 | 49200 | 49200 | 49250 | 49200 | 1026 |
| 443 | 20240109 | 115100 | 29191982250 | 49200 | 49200 | 49250 | 49200 | 175 |
| 444 | 20240109 | 115000 | 29183371250 | 49200 | 49200 | 49250 | 49200 | 239 |
| 445 | 20240109 | 114900 | 29171609950 | 49250 | 49200 | 49250 | 49200 | 814 |
| 446 | 20240109 | 114800 | 29131556450 | 49200 | 49250 | 49250 | 49200 | 1393 |
| 447 | 20240109 | 114700 | 29062952950 | 49250 | 49250 | 49300 | 49250 | 592 |
| 448 | 20240109 | 114600 | 29033795150 | 49300 | 49300 | 49300 | 49300 | 24 |
| 449 | 20240109 | 114500 | 29032611950 | 49300 | 49300 | 49300 | 49250 | 1218 |
| 450 | 20240109 | 114400 | 28972622250 | 49300 | 49300 | 49300 | 49250 | 1242 |
| 451 | 20240109 | 114300 | 28911401050 | 49300 | 49300 | 49350 | 49250 | 1317 |
| 452 | 20240109 | 114200 | 28846482200 | 49300 | 49300 | 49350 | 49300 | 241 |
| 453 | 20240109 | 114100 | 28834600700 | 49300 | 49350 | 49350 | 49300 | 1884 |
| 454 | 20240109 | 114000 | 28741673100 | 49350 | 49400 | 49400 | 49350 | 560 |
| 455 | 20240109 | 113900 | 28714033350 | 49350 | 49400 | 49400 | 49350 | 1145 |
| 456 | 20240109 | 113800 | 28657522400 | 49350 | 49400 | 49400 | 49350 | 1262 |
| 457 | 20240109 | 113700 | 28595184750 | 49400 | 49400 | 49450 | 49400 | 367 |
| 458 | 20240109 | 113600 | 28577049950 | 49450 | 49400 | 49450 | 49350 | 739 |
| 459 | 20240109 | 113500 | 28540514550 | 49400 | 49450 | 49450 | 49400 | 5261 |
| 460 | 20240109 | 113400 | 28280456850 | 49450 | 49450 | 49450 | 49450 | 215 |
| 461 | 20240109 | 113300 | 28269825100 | 49450 | 49450 | 49500 | 49450 | 1669 |
| 462 | 20240109 | 113200 | 28187291900 | 49450 | 49500 | 49500 | 49450 | 172 |
| 463 | 20240109 | 113100 | 28178780500 | 49500 | 49450 | 49500 | 49450 | 796 |
| 464 | 20240109 | 113000 | 28139384650 | 49450 | 49450 | 49500 | 49450 | 803 |
| 465 | 20240109 | 112900 | 28099659800 | 49500 | 49500 | 49500 | 49450 | 184 |
| 466 | 20240109 | 112800 | 28090553400 | 49500 | 49400 | 49500 | 49400 | 1922 |
| 467 | 20240109 | 112700 | 27995510700 | 49450 | 49400 | 49450 | 49400 | 132 |
| 468 | 20240109 | 112600 | 27988989250 | 49400 | 49350 | 49400 | 49350 | 1139 |
| 469 | 20240109 | 112500 | 27932738150 | 49350 | 49350 | 49350 | 49300 | 361 |
| 470 | 20240109 | 112400 | 27914925100 | 49300 | 49300 | 49400 | 49300 | 683 |
| 471 | 20240109 | 112300 | 27881217100 | 49300 | 49400 | 49400 | 49300 | 329 |
| 472 | 20240109 | 112200 | 27864983400 | 49400 | 49350 | 49400 | 49300 | 397 |
| 473 | 20240109 | 112100 | 27845401900 | 49300 | 49300 | 49350 | 49300 | 305 |
| 474 | 20240109 | 112000 | 27830365350 | 49350 | 49250 | 49350 | 49200 | 2923 |
| 475 | 20240109 | 111900 | 27686230800 | 49200 | 49150 | 49250 | 49100 | 1755 |
| 476 | 20240109 | 111800 | 27599890950 | 49150 | 49150 | 49150 | 49100 | 1641 |
| 477 | 20240109 | 111700 | 27519243750 | 49100 | 49350 | 49350 | 49100 | 7428 |
| 478 | 20240109 | 111600 | 27153815900 | 49300 | 49300 | 49350 | 49300 | 670 |
| 479 | 20240109 | 111500 | 27120782200 | 49300 | 49300 | 49350 | 49250 | 1675 |
| 480 | 20240109 | 111400 | 27038205400 | 49300 | 49300 | 49300 | 49250 | 601 |
| 481 | 20240109 | 111300 | 27008580950 | 49300 | 49300 | 49300 | 49250 | 759 |
| 482 | 20240109 | 111200 | 26971163650 | 49300 | 49250 | 49300 | 49250 | 1247 |
| 483 | 20240109 | 111100 | 26909747200 | 49300 | 49250 | 49300 | 49250 | 632 |
| 484 | 20240109 | 111000 | 26878615650 | 49250 | 49200 | 49250 | 49200 | 1615 |
| 485 | 20240109 | 110900 | 26799146550 | 49250 | 49300 | 49300 | 49200 | 1597 |
| 486 | 20240109 | 110800 | 26720531950 | 49300 | 49400 | 49400 | 49300 | 1734 |
| 487 | 20240109 | 110700 | 26635033300 | 49400 | 49350 | 49400 | 49350 | 767 |
| 488 | 20240109 | 110600 | 26597178700 | 49400 | 49500 | 49550 | 49400 | 3517 |
| 489 | 20240109 | 110500 | 26423250400 | 49550 | 49500 | 49550 | 49500 | 420 |
| 490 | 20240109 | 110400 | 26402454700 | 49500 | 49500 | 49550 | 49450 | 1509 |
| 491 | 20240109 | 110300 | 26327776300 | 49500 | 49500 | 49550 | 49450 | 2857 |
| 492 | 20240109 | 110200 | 26186358150 | 49550 | 49550 | 49550 | 49450 | 3791 |
| 493 | 20240109 | 110100 | 25998630700 | 49550 | 49550 | 49600 | 49500 | 1126 |
| 494 | 20240109 | 110000 | 25942837450 | 49550 | 49550 | 49600 | 49550 | 793 |
| 495 | 20240109 | 105900 | 25903533850 | 49550 | 49550 | 49600 | 49500 | 2014 |
| 496 | 20240109 | 105800 | 25803744400 | 49550 | 49600 | 49600 | 49550 | 884 |
| 497 | 20240109 | 105700 | 25759926450 | 49600 | 49600 | 49600 | 49550 | 1209 |
| 498 | 20240109 | 105600 | 25699993700 | 49550 | 49550 | 49600 | 49550 | 1927 |
| 499 | 20240109 | 105500 | 25604505550 | 49550 | 49550 | 49600 | 49500 | 2260 |
| 500 | 20240109 | 105400 | 25492529650 | 49500 | 49500 | 49550 | 49450 | 1430 |
| 501 | 20240109 | 105300 | 25421744050 | 49500 | 49500 | 49550 | 49450 | 1711 |
| 502 | 20240109 | 105200 | 25337050100 | 49500 | 49500 | 49550 | 49450 | 2417 |
| 503 | 20240109 | 105100 | 25217409400 | 49550 | 49500 | 49550 | 49500 | 767 |
| 504 | 20240109 | 105000 | 25179410550 | 49500 | 49550 | 49550 | 49500 | 1237 |
| 505 | 20240109 | 104900 | 25118122900 | 49600 | 49650 | 49700 | 49550 | 4600 |
| 506 | 20240109 | 104800 | 24889808200 | 49650 | 49450 | 49650 | 49450 | 13623 |
| 507 | 20240109 | 104700 | 24214942650 | 49500 | 49350 | 49500 | 49350 | 3256 |
| 508 | 20240109 | 104600 | 24054016000 | 49350 | 49350 | 49350 | 49350 | 857 |
| 509 | 20240109 | 104500 | 24011723050 | 49300 | 49300 | 49400 | 49300 | 923 |
| 510 | 20240109 | 104400 | 23966189600 | 49300 | 49350 | 49350 | 49300 | 464 |
| 511 | 20240109 | 104300 | 23943293500 | 49350 | 49300 | 49350 | 49300 | 1076 |
| 512 | 20240109 | 104200 | 23890214300 | 49350 | 49400 | 49400 | 49350 | 1485 |
| 513 | 20240109 | 104100 | 23816903600 | 49400 | 49450 | 49450 | 49400 | 3120 |
| 514 | 20240109 | 104000 | 23662681000 | 49450 | 49450 | 49500 | 49450 | 1455 |
| 515 | 20240109 | 103900 | 23590716850 | 49450 | 49450 | 49500 | 49450 | 1375 |
| 516 | 20240109 | 103800 | 23522683700 | 49500 | 49500 | 49500 | 49450 | 900 |
| 517 | 20240109 | 103700 | 23478158750 | 49500 | 49500 | 49500 | 49450 | 2140 |
| 518 | 20240109 | 103600 | 23372292850 | 49500 | 49500 | 49500 | 49450 | 653 |
| 519 | 20240109 | 103500 | 23339973500 | 49500 | 49500 | 49500 | 49450 | 1001 |
| 520 | 20240109 | 103400 | 23290426150 | 49500 | 49450 | 49500 | 49450 | 992 |
| 521 | 20240109 | 103300 | 23241352700 | 49450 | 49450 | 49500 | 49450 | 671 |
| 522 | 20240109 | 103200 | 23208165900 | 49500 | 49450 | 49500 | 49450 | 1410 |
| 523 | 20240109 | 103100 | 23138401550 | 49450 | 49400 | 49450 | 49400 | 1380 |
| 524 | 20240109 | 103000 | 23070161400 | 49450 | 49400 | 49450 | 49350 | 3495 |
| 525 | 20240109 | 102900 | 22897397350 | 49350 | 49400 | 49400 | 49350 | 659 |
| 526 | 20240109 | 102800 | 22864843600 | 49400 | 49400 | 49400 | 49350 | 1181 |
| 527 | 20240109 | 102700 | 22806532150 | 49400 | 49350 | 49400 | 49350 | 751 |
| 528 | 20240109 | 102600 | 22769459650 | 49350 | 49300 | 49400 | 49300 | 1133 |
| 529 | 20240109 | 102500 | 22713555050 | 49300 | 49400 | 49400 | 49300 | 1286 |
| 530 | 20240109 | 102400 | 22650115250 | 49350 | 49400 | 49450 | 49350 | 3872 |
| 531 | 20240109 | 102300 | 22458838950 | 49350 | 49200 | 49400 | 49200 | 8515 |
| 532 | 20240109 | 102200 | 22039292000 | 49150 | 49150 | 49200 | 49150 | 1311 |
| 533 | 20240109 | 102100 | 21974854100 | 49150 | 49200 | 49250 | 49150 | 1899 |
| 534 | 20240109 | 102000 | 21881457850 | 49150 | 49200 | 49250 | 49150 | 1107 |
| 535 | 20240109 | 101900 | 21826996200 | 49200 | 49200 | 49200 | 49200 | 1778 |
| 536 | 20240109 | 101800 | 21739518600 | 49200 | 49250 | 49250 | 49200 | 520 |
| 537 | 20240109 | 101700 | 21713933150 | 49250 | 49200 | 49250 | 49200 | 2714 |
| 538 | 20240109 | 101600 | 21580403300 | 49150 | 49150 | 49200 | 49150 | 96 |
| 539 | 20240109 | 101500 | 21575684000 | 49150 | 49200 | 49250 | 49150 | 633 |
| 540 | 20240109 | 101400 | 21544557900 | 49250 | 49250 | 49250 | 49200 | 1414 |
| 541 | 20240109 | 101300 | 21474945000 | 49250 | 49150 | 49250 | 49100 | 1306 |
| 542 | 20240109 | 101200 | 21410674650 | 49100 | 49200 | 49300 | 49100 | 1335 |
| 543 | 20240109 | 101100 | 21345003650 | 49250 | 49300 | 49300 | 49200 | 1111 |
| 544 | 20240109 | 101000 | 21290275350 | 49300 | 49350 | 49350 | 49250 | 1717 |
| 545 | 20240109 | 100900 | 21205630450 | 49350 | 49350 | 49350 | 49250 | 1726 |
| 546 | 20240109 | 100800 | 21120544600 | 49350 | 49150 | 49350 | 49150 | 4112 |
| 547 | 20240109 | 100700 | 20918108350 | 49150 | 49100 | 49200 | 49100 | 964 |
| 548 | 20240109 | 100600 | 20870732400 | 49150 | 49100 | 49150 | 49000 | 4933 |
| 549 | 20240109 | 100500 | 20628671750 | 49100 | 49200 | 49200 | 49100 | 2036 |
| 550 | 20240109 | 100400 | 20528570350 | 49150 | 49200 | 49250 | 49150 | 1287 |
| 551 | 20240109 | 100300 | 20465258500 | 49200 | 49050 | 49200 | 49050 | 2668 |
| 552 | 20240109 | 100200 | 20334191200 | 49050 | 49100 | 49150 | 49000 | 1198 |
| 553 | 20240109 | 100100 | 20275398600 | 49100 | 49150 | 49150 | 49050 | 2478 |
| 554 | 20240109 | 100000 | 20153770650 | 49200 | 49200 | 49200 | 49150 | 3344 |
| 555 | 20240109 | 095900 | 19989272700 | 49200 | 49250 | 49250 | 49100 | 2391 |
| 556 | 20240109 | 095800 | 19871671500 | 49250 | 49000 | 49300 | 48950 | 6306 |
| 557 | 20240109 | 095700 | 19562228950 | 49000 | 49050 | 49050 | 48950 | 3350 |
| 558 | 20240109 | 095600 | 19398071950 | 49050 | 49050 | 49100 | 49000 | 2524 |
| 559 | 20240109 | 095500 | 19274262500 | 49050 | 49150 | 49200 | 49050 | 3367 |
| 560 | 20240109 | 095400 | 19108885350 | 49200 | 49150 | 49200 | 49100 | 3136 |
| 561 | 20240109 | 095300 | 18954709050 | 49200 | 49250 | 49300 | 49150 | 5130 |
| 562 | 20240109 | 095200 | 18702370300 | 49250 | 49300 | 49300 | 49250 | 1543 |
| 563 | 20240109 | 095100 | 18626350650 | 49350 | 49400 | 49400 | 49300 | 773 |
| 564 | 20240109 | 095000 | 18588185600 | 49350 | 49450 | 49450 | 49250 | 3063 |
| 565 | 20240109 | 094900 | 18437159950 | 49450 | 49400 | 49500 | 49250 | 8683 |
| 566 | 20240109 | 094800 | 18008492100 | 49400 | 49550 | 49600 | 49400 | 4678 |
| 567 | 20240109 | 094700 | 17777100200 | 49550 | 49600 | 49600 | 49500 | 1897 |
| 568 | 20240109 | 094600 | 17683111500 | 49550 | 49550 | 49650 | 49500 | 2834 |
| 569 | 20240109 | 094500 | 17542513900 | 49650 | 49500 | 49700 | 49450 | 5171 |
| 570 | 20240109 | 094400 | 17286259400 | 49600 | 49600 | 49750 | 49500 | 9214 |
| 571 | 20240109 | 094300 | 16828979750 | 49600 | 49550 | 49600 | 49500 | 4752 |
| 572 | 20240109 | 094200 | 16593429100 | 49550 | 49700 | 49700 | 49450 | 7887 |
| 573 | 20240109 | 094100 | 16202315000 | 49700 | 49850 | 49850 | 49650 | 11572 |
| 574 | 20240109 | 094000 | 15626258550 | 49850 | 49500 | 49900 | 49450 | 47276 |
| 575 | 20240109 | 093900 | 13279886950 | 49450 | 49400 | 49500 | 49400 | 6743 |
| 576 | 20240109 | 093800 | 12946289100 | 49400 | 49350 | 49500 | 49350 | 11019 |
| 577 | 20240109 | 093700 | 12401603350 | 49350 | 49300 | 49400 | 49300 | 5782 |
| 578 | 20240109 | 093600 | 12116408800 | 49250 | 49200 | 49300 | 49200 | 2249 |
| 579 | 20240109 | 093500 | 12005580100 | 49250 | 49200 | 49250 | 49150 | 4535 |
| 580 | 20240109 | 093400 | 11782481100 | 49150 | 49300 | 49300 | 49150 | 4423 |
| 581 | 20240109 | 093300 | 11564743100 | 49300 | 49300 | 49400 | 49300 | 6192 |
| 582 | 20240109 | 093200 | 11259303850 | 49300 | 49400 | 49500 | 49250 | 15266 |
| 583 | 20240109 | 093100 | 10505494250 | 49450 | 49350 | 49450 | 49300 | 15228 |
| 584 | 20240109 | 093000 | 9753325000 | 49300 | 49200 | 49350 | 49150 | 11606 |
| 585 | 20240109 | 092900 | 9181988550 | 49150 | 49050 | 49200 | 49000 | 5855 |
| 586 | 20240109 | 092800 | 8894498950 | 49050 | 49000 | 49050 | 48950 | 5420 |
| 587 | 20240109 | 092700 | 8628776050 | 49000 | 49000 | 49000 | 48950 | 1684 |
| 588 | 20240109 | 092600 | 8546278950 | 48950 | 49000 | 49000 | 48900 | 2075 |
| 589 | 20240109 | 092500 | 8444672300 | 49000 | 48850 | 49000 | 48850 | 5403 |
| 590 | 20240109 | 092400 | 8180277850 | 48800 | 48850 | 48850 | 48750 | 1119 |
| 591 | 20240109 | 092300 | 8125661600 | 48850 | 48800 | 48850 | 48750 | 1509 |
| 592 | 20240109 | 092200 | 8052030650 | 48750 | 48750 | 48850 | 48700 | 1333 |
| 593 | 20240109 | 092100 | 7986994700 | 48750 | 48850 | 48900 | 48750 | 1568 |
| 594 | 20240109 | 092000 | 7910511800 | 48850 | 48850 | 49050 | 48850 | 9992 |
| 595 | 20240109 | 091900 | 7421450050 | 48800 | 48800 | 48850 | 48750 | 2088 |
| 596 | 20240109 | 091800 | 7319561300 | 48800 | 48650 | 48850 | 48600 | 4180 |
| 597 | 20240109 | 091700 | 7116049950 | 48700 | 48650 | 48700 | 48550 | 6023 |
| 598 | 20240109 | 091600 | 6823400750 | 48700 | 48800 | 48850 | 48650 | 4234 |
| 599 | 20240109 | 091500 | 6617146350 | 48800 | 49000 | 49000 | 48700 | 8717 |
| 600 | 20240109 | 091400 | 6191309150 | 49000 | 48950 | 49050 | 48950 | 7569 |
| 601 | 20240109 | 091300 | 5820611150 | 49000 | 49000 | 49050 | 48950 | 4576 |
| 602 | 20240109 | 091200 | 5596419150 | 49000 | 48950 | 49250 | 48900 | 19901 |
| 603 | 20240109 | 091100 | 4619230800 | 48900 | 48850 | 48950 | 48850 | 5752 |
| 604 | 20240109 | 091000 | 4338030450 | 48900 | 48750 | 48900 | 48750 | 6583 |
| 605 | 20240109 | 090900 | 4016567900 | 48800 | 48650 | 48800 | 48650 | 6653 |
| 606 | 20240109 | 090800 | 3692510400 | 48700 | 48650 | 48700 | 48650 | 3071 |
| 607 | 20240109 | 090700 | 3543091050 | 48650 | 48550 | 48650 | 48500 | 5640 |
| 608 | 20240109 | 090600 | 3268924000 | 48600 | 48400 | 48650 | 48300 | 7093 |
| 609 | 20240109 | 090500 | 2924933350 | 48450 | 48550 | 48650 | 48400 | 8133 |
| 610 | 20240109 | 090400 | 2530349900 | 48500 | 48200 | 48550 | 48100 | 10974 |
| 611 | 20240109 | 090300 | 2000384000 | 48200 | 48250 | 48250 | 48150 | 5477 |
| 612 | 20240109 | 090200 | 1736392100 | 48250 | 48150 | 48300 | 48100 | 7272 |
| 613 | 20240109 | 090100 | 1385876550 | 48200 | 48450 | 48450 | 48150 | 8552 |
| 614 | 20240109 | 090000 | 972909800 | 48450 | 48300 | 48500 | 48250 | 20116 |