32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240105 | 185400 | 23481424800 | 36300 | 36300 | 36300 | 36300 | 60524 |
| 3 | 20240105 | 185300 | 23481424800 | 36300 | 36300 | 36300 | 36300 | 0 |
| 4 | 20240105 | 185200 | 23481424800 | 36300 | 36300 | 36300 | 36300 | 0 |
| 5 | 20240105 | 185100 | 23481424800 | 36300 | 36300 | 36300 | 36300 | 0 |
| 6 | 20240105 | 185000 | 23481424800 | 36300 | 36300 | 36300 | 36300 | 0 |
| 7 | 20240105 | 184900 | 23481424800 | 36300 | 36300 | 36300 | 36300 | 0 |
| 8 | 20240105 | 184800 | 23481424800 | 36300 | 36300 | 36300 | 36300 | 0 |
| 9 | 20240105 | 184700 | 23481424800 | 36300 | 36300 | 36300 | 36300 | 0 |
| 10 | 20240105 | 184600 | 23481424800 | 36300 | 36300 | 36300 | 36300 | 0 |
| 11 | 20240105 | 184500 | 23481424800 | 36300 | 36300 | 36300 | 36300 | 0 |
| 12 | 20240105 | 184400 | 23481424800 | 36300 | 36300 | 36300 | 36300 | 0 |
| 13 | 20240105 | 184300 | 23481424800 | 36300 | 36300 | 36300 | 36300 | 0 |
| 14 | 20240105 | 184200 | 23481424800 | 36300 | 36300 | 36300 | 36300 | 0 |
| 15 | 20240105 | 184100 | 23481424800 | 36300 | 36300 | 36300 | 36300 | 0 |
| 16 | 20240105 | 184000 | 23481424800 | 36300 | 36300 | 36300 | 36300 | 0 |
| 17 | 20240105 | 183900 | 23481424800 | 36300 | 36300 | 36300 | 36300 | 0 |
| 18 | 20240105 | 183800 | 23481424800 | 36300 | 36300 | 36300 | 36300 | 0 |
| 19 | 20240105 | 183700 | 23481424800 | 36300 | 36300 | 36300 | 36300 | 0 |
| 20 | 20240105 | 183600 | 23481424800 | 36300 | 36300 | 36300 | 36300 | 0 |
| 21 | 20240105 | 183500 | 23481424800 | 36300 | 36300 | 36300 | 36300 | 0 |
| 22 | 20240105 | 183400 | 23481424800 | 36300 | 36300 | 36300 | 36300 | 0 |
| 23 | 20240105 | 183300 | 23481424800 | 36300 | 36300 | 36300 | 36300 | 0 |
| 24 | 20240105 | 183200 | 23481424800 | 36300 | 36300 | 36300 | 36300 | 0 |
| 25 | 20240105 | 183100 | 23481424800 | 36300 | 36300 | 36300 | 36300 | 0 |
| 26 | 20240105 | 183000 | 23481424800 | 36300 | 36300 | 36300 | 36300 | 0 |
| 27 | 20240105 | 182900 | 23481424800 | 36300 | 36300 | 36300 | 36300 | 0 |
| 28 | 20240105 | 182800 | 23481424800 | 36300 | 36300 | 36300 | 36300 | 0 |
| 29 | 20240105 | 182700 | 23481424800 | 36300 | 36300 | 36300 | 36300 | 0 |
| 30 | 20240105 | 182600 | 23481424800 | 36300 | 36300 | 36300 | 36300 | 0 |
| 31 | 20240105 | 182500 | 23481424800 | 36300 | 36300 | 36300 | 36300 | 0 |
| 32 | 20240105 | 182400 | 23481424800 | 36300 | 36300 | 36300 | 36300 | 60524 |
| 33 | 20240105 | 182300 | 23481424800 | 36300 | 36300 | 36300 | 36300 | 0 |
| 34 | 20240105 | 182200 | 23481424800 | 36300 | 36300 | 36300 | 36300 | 0 |
| 35 | 20240105 | 182100 | 23481424800 | 36300 | 36300 | 36300 | 36300 | 0 |
| 36 | 20240105 | 182000 | 23481424800 | 36300 | 36300 | 36300 | 36300 | 0 |
| 37 | 20240105 | 181900 | 23481424800 | 36300 | 36300 | 36300 | 36300 | 0 |
| 38 | 20240105 | 181800 | 23481424800 | 36300 | 36300 | 36300 | 36300 | 0 |
| 39 | 20240105 | 181700 | 23481424800 | 36300 | 36300 | 36300 | 36300 | 0 |
| 40 | 20240105 | 181600 | 23481424800 | 36300 | 36300 | 36300 | 36300 | 0 |
| 41 | 20240105 | 181500 | 23481424800 | 36300 | 36300 | 36300 | 36300 | 0 |
| 42 | 20240105 | 181400 | 23481424800 | 36300 | 36300 | 36300 | 36300 | 0 |
| 43 | 20240105 | 181300 | 23481424800 | 36300 | 36300 | 36300 | 36300 | 0 |
| 44 | 20240105 | 181200 | 23481424800 | 36300 | 36300 | 36300 | 36300 | 0 |
| 45 | 20240105 | 181100 | 23481424800 | 36300 | 36300 | 36300 | 36300 | 0 |
| 46 | 20240105 | 181000 | 23481424800 | 36300 | 36300 | 36300 | 36300 | 0 |
| 47 | 20240105 | 180900 | 23481424800 | 36300 | 36300 | 36300 | 36300 | 0 |
| 48 | 20240105 | 180800 | 23481424800 | 36300 | 36300 | 36300 | 36300 | 0 |
| 49 | 20240105 | 180700 | 23481424800 | 36300 | 36300 | 36300 | 36300 | 0 |
| 50 | 20240105 | 180600 | 23481424800 | 36300 | 36300 | 36300 | 36300 | 0 |
| 51 | 20240105 | 180500 | 23481424800 | 36300 | 36300 | 36300 | 36300 | 0 |
| 52 | 20240105 | 180400 | 23481424800 | 36300 | 36300 | 36300 | 36300 | 0 |
| 53 | 20240105 | 180300 | 23481424800 | 36300 | 36300 | 36300 | 36300 | 0 |
| 54 | 20240105 | 180200 | 23481424800 | 36300 | 36300 | 36300 | 36300 | 0 |
| 55 | 20240105 | 180100 | 23481424800 | 36300 | 36300 | 36300 | 36300 | 0 |
| 56 | 20240105 | 180000 | 23481424800 | 36300 | 36300 | 36300 | 36300 | 0 |
| 57 | 20240105 | 175900 | 23481424800 | 36300 | 36300 | 36300 | 36300 | 0 |
| 58 | 20240105 | 175800 | 23481424800 | 36300 | 36300 | 36300 | 36300 | 0 |
| 59 | 20240105 | 175700 | 23481424800 | 36300 | 36300 | 36300 | 36300 | 0 |
| 60 | 20240105 | 175600 | 23481424800 | 36300 | 36300 | 36300 | 36300 | 0 |
| 61 | 20240105 | 175500 | 23481424800 | 36300 | 36300 | 36300 | 36300 | 0 |
| 62 | 20240105 | 175400 | 23481424800 | 36300 | 36300 | 36300 | 36300 | 60524 |
| 63 | 20240105 | 175300 | 23481424800 | 36300 | 36300 | 36300 | 36300 | 0 |
| 64 | 20240105 | 175200 | 23481424800 | 36300 | 36300 | 36300 | 36300 | 0 |
| 65 | 20240105 | 175100 | 23481424800 | 36300 | 36300 | 36300 | 36300 | 0 |
| 66 | 20240105 | 175000 | 23481424800 | 36300 | 36300 | 36300 | 36300 | 0 |
| 67 | 20240105 | 174900 | 23481424800 | 36300 | 36300 | 36300 | 36300 | 0 |
| 68 | 20240105 | 174800 | 23481424800 | 36300 | 36300 | 36300 | 36300 | 0 |
| 69 | 20240105 | 174700 | 23481424800 | 36300 | 36300 | 36300 | 36300 | 0 |
| 70 | 20240105 | 174600 | 23481424800 | 36300 | 36300 | 36300 | 36300 | 0 |
| 71 | 20240105 | 174500 | 23481424800 | 36300 | 36300 | 36300 | 36300 | 0 |
| 72 | 20240105 | 174400 | 23481424800 | 36300 | 36300 | 36300 | 36300 | 0 |
| 73 | 20240105 | 174300 | 23481424800 | 36300 | 36300 | 36300 | 36300 | 0 |
| 74 | 20240105 | 174200 | 23481424800 | 36300 | 36300 | 36300 | 36300 | 0 |
| 75 | 20240105 | 174100 | 23481424800 | 36300 | 36300 | 36300 | 36300 | 0 |
| 76 | 20240105 | 174000 | 23481424800 | 36300 | 36300 | 36300 | 36300 | 0 |
| 77 | 20240105 | 173900 | 23481424800 | 36300 | 36300 | 36300 | 36300 | 0 |
| 78 | 20240105 | 173800 | 23481424800 | 36300 | 36300 | 36300 | 36300 | 0 |
| 79 | 20240105 | 173700 | 23481424800 | 36300 | 36300 | 36300 | 36300 | 0 |
| 80 | 20240105 | 173600 | 23481424800 | 36300 | 36300 | 36300 | 36300 | 0 |
| 81 | 20240105 | 173500 | 23481424800 | 36300 | 36300 | 36300 | 36300 | 0 |
| 82 | 20240105 | 173400 | 23481424800 | 36300 | 36300 | 36300 | 36300 | 0 |
| 83 | 20240105 | 173300 | 23481424800 | 36300 | 36300 | 36300 | 36300 | 0 |
| 84 | 20240105 | 173200 | 23481424800 | 36300 | 36300 | 36300 | 36300 | 0 |
| 85 | 20240105 | 173100 | 23481424800 | 36300 | 36300 | 36300 | 36300 | 0 |
| 86 | 20240105 | 173000 | 23481424800 | 36300 | 36300 | 36300 | 36300 | 0 |
| 87 | 20240105 | 172900 | 23481424800 | 36300 | 36300 | 36300 | 36300 | 0 |
| 88 | 20240105 | 172800 | 23481424800 | 36300 | 36300 | 36300 | 36300 | 0 |
| 89 | 20240105 | 172700 | 23481424800 | 36300 | 36300 | 36300 | 36300 | 0 |
| 90 | 20240105 | 172600 | 23481424800 | 36300 | 36300 | 36300 | 36300 | 0 |
| 91 | 20240105 | 172500 | 23481424800 | 36300 | 36300 | 36300 | 36300 | 0 |
| 92 | 20240105 | 172400 | 23481424800 | 36300 | 36300 | 36300 | 36300 | 60524 |
| 93 | 20240105 | 172300 | 23481424800 | 36300 | 36300 | 36300 | 36300 | 0 |
| 94 | 20240105 | 172200 | 23481424800 | 36300 | 36300 | 36300 | 36300 | 0 |
| 95 | 20240105 | 172100 | 23481424800 | 36300 | 36300 | 36300 | 36300 | 0 |
| 96 | 20240105 | 172000 | 23481424800 | 36300 | 36300 | 36300 | 36300 | 0 |
| 97 | 20240105 | 171900 | 23481424800 | 36300 | 36300 | 36300 | 36300 | 0 |
| 98 | 20240105 | 171800 | 23481424800 | 36300 | 36300 | 36300 | 36300 | 0 |
| 99 | 20240105 | 171700 | 23481424800 | 36300 | 36300 | 36300 | 36300 | 0 |
| 100 | 20240105 | 171600 | 23481424800 | 36300 | 36300 | 36300 | 36300 | 0 |
| 101 | 20240105 | 171500 | 23481424800 | 36300 | 36300 | 36300 | 36300 | 0 |
| 102 | 20240105 | 171400 | 23481424800 | 36300 | 36300 | 36300 | 36300 | 0 |
| 103 | 20240105 | 171300 | 23481424800 | 36300 | 36300 | 36300 | 36300 | 0 |
| 104 | 20240105 | 171200 | 23481424800 | 36300 | 36300 | 36300 | 36300 | 0 |
| 105 | 20240105 | 171100 | 23481424800 | 36300 | 36300 | 36300 | 36300 | 0 |
| 106 | 20240105 | 171000 | 23481424800 | 36300 | 36300 | 36300 | 36300 | 0 |
| 107 | 20240105 | 170900 | 23481424800 | 36300 | 36300 | 36300 | 36300 | 0 |
| 108 | 20240105 | 170800 | 23481424800 | 36300 | 36300 | 36300 | 36300 | 0 |
| 109 | 20240105 | 170700 | 23481424800 | 36300 | 36300 | 36300 | 36300 | 0 |
| 110 | 20240105 | 170600 | 23481424800 | 36300 | 36300 | 36300 | 36300 | 0 |
| 111 | 20240105 | 170500 | 23481424800 | 36300 | 36300 | 36300 | 36300 | 0 |
| 112 | 20240105 | 170400 | 23481424800 | 36300 | 36300 | 36300 | 36300 | 0 |
| 113 | 20240105 | 170300 | 23481424800 | 36300 | 36300 | 36300 | 36300 | 0 |
| 114 | 20240105 | 170200 | 23481424800 | 36300 | 36300 | 36300 | 36300 | 0 |
| 115 | 20240105 | 170100 | 23481424800 | 36300 | 36300 | 36300 | 36300 | 0 |
| 116 | 20240105 | 170000 | 23481424800 | 36300 | 36300 | 36300 | 36300 | 0 |
| 117 | 20240105 | 165900 | 23481424800 | 36300 | 36300 | 36300 | 36300 | 0 |
| 118 | 20240105 | 165800 | 23481424800 | 36300 | 36300 | 36300 | 36300 | 0 |
| 119 | 20240105 | 165700 | 23481424800 | 36300 | 36300 | 36300 | 36300 | 0 |
| 120 | 20240105 | 165600 | 23481424800 | 36300 | 36300 | 36300 | 36300 | 0 |
| 121 | 20240105 | 165500 | 23481424800 | 36300 | 36300 | 36300 | 36300 | 0 |
| 122 | 20240105 | 165400 | 23481424800 | 36300 | 36300 | 36300 | 36300 | 60524 |
| 123 | 20240105 | 165300 | 23481424800 | 36300 | 36300 | 36300 | 36300 | 0 |
| 124 | 20240105 | 165200 | 23481424800 | 36300 | 36300 | 36300 | 36300 | 0 |
| 125 | 20240105 | 165100 | 23481424800 | 36300 | 36300 | 36300 | 36300 | 0 |
| 126 | 20240105 | 165000 | 23481424800 | 36300 | 36300 | 36300 | 36300 | 0 |
| 127 | 20240105 | 164900 | 23481424800 | 36300 | 36300 | 36300 | 36300 | 0 |
| 128 | 20240105 | 164800 | 23481424800 | 36300 | 36300 | 36300 | 36300 | 0 |
| 129 | 20240105 | 164700 | 23481424800 | 36300 | 36300 | 36300 | 36300 | 0 |
| 130 | 20240105 | 164600 | 23481424800 | 36300 | 36300 | 36300 | 36300 | 0 |
| 131 | 20240105 | 164500 | 23481424800 | 36300 | 36300 | 36300 | 36300 | 0 |
| 132 | 20240105 | 164400 | 23481424800 | 36300 | 36300 | 36300 | 36300 | 0 |
| 133 | 20240105 | 164300 | 23481424800 | 36300 | 36300 | 36300 | 36300 | 0 |
| 134 | 20240105 | 164200 | 23481424800 | 36300 | 36300 | 36300 | 36300 | 0 |
| 135 | 20240105 | 164100 | 23481424800 | 36300 | 36300 | 36300 | 36300 | 0 |
| 136 | 20240105 | 164000 | 23481424800 | 36300 | 36300 | 36300 | 36300 | 0 |
| 137 | 20240105 | 163900 | 23481424800 | 36300 | 36300 | 36300 | 36300 | 0 |
| 138 | 20240105 | 163800 | 23481424800 | 36300 | 36300 | 36300 | 36300 | 0 |
| 139 | 20240105 | 163700 | 23481424800 | 36300 | 36300 | 36300 | 36300 | 0 |
| 140 | 20240105 | 163600 | 23481424800 | 36300 | 36300 | 36300 | 36300 | 0 |
| 141 | 20240105 | 163500 | 23481424800 | 36300 | 36300 | 36300 | 36300 | 0 |
| 142 | 20240105 | 163400 | 23481424800 | 36300 | 36300 | 36300 | 36300 | 0 |
| 143 | 20240105 | 163300 | 23481424800 | 36300 | 36300 | 36300 | 36300 | 0 |
| 144 | 20240105 | 163200 | 23481424800 | 36300 | 36300 | 36300 | 36300 | 0 |
| 145 | 20240105 | 163100 | 23481424800 | 36300 | 36300 | 36300 | 36300 | 0 |
| 146 | 20240105 | 163000 | 23481424800 | 36300 | 36300 | 36300 | 36300 | 0 |
| 147 | 20240105 | 162900 | 23481424800 | 36300 | 36300 | 36300 | 36300 | 0 |
| 148 | 20240105 | 162800 | 23481424800 | 36300 | 36300 | 36300 | 36300 | 0 |
| 149 | 20240105 | 162700 | 23481424800 | 36300 | 36300 | 36300 | 36300 | 0 |
| 150 | 20240105 | 162600 | 23481424800 | 36300 | 36300 | 36300 | 36300 | 0 |
| 151 | 20240105 | 162500 | 23481424800 | 36300 | 36300 | 36300 | 36300 | 0 |
| 152 | 20240105 | 162400 | 23481424800 | 36300 | 36300 | 36300 | 36300 | 60524 |
| 153 | 20240105 | 162300 | 23481424800 | 36300 | 36300 | 36300 | 36300 | 0 |
| 154 | 20240105 | 162200 | 23481424800 | 36300 | 36300 | 36300 | 36300 | 0 |
| 155 | 20240105 | 162100 | 23481424800 | 36300 | 36300 | 36300 | 36300 | 0 |
| 156 | 20240105 | 162000 | 23481424800 | 36300 | 36300 | 36300 | 36300 | 0 |
| 157 | 20240105 | 161900 | 23481424800 | 36300 | 36300 | 36300 | 36300 | 0 |
| 158 | 20240105 | 161800 | 23481424800 | 36300 | 36300 | 36300 | 36300 | 0 |
| 159 | 20240105 | 161700 | 23481424800 | 36300 | 36300 | 36300 | 36300 | 0 |
| 160 | 20240105 | 161600 | 23481424800 | 36300 | 36300 | 36300 | 36300 | 0 |
| 161 | 20240105 | 161500 | 23481424800 | 36300 | 36300 | 36300 | 36300 | 0 |
| 162 | 20240105 | 161400 | 23481424800 | 36300 | 36300 | 36300 | 36300 | 0 |
| 163 | 20240105 | 161300 | 23481424800 | 36300 | 36300 | 36300 | 36300 | 0 |
| 164 | 20240105 | 161200 | 23481424800 | 36300 | 36300 | 36300 | 36300 | 0 |
| 165 | 20240105 | 161100 | 23481424800 | 36300 | 36300 | 36300 | 36300 | 0 |
| 166 | 20240105 | 161000 | 23481424800 | 36300 | 36300 | 36300 | 36300 | 0 |
| 167 | 20240105 | 160900 | 23481424800 | 36300 | 36300 | 36300 | 36300 | 0 |
| 168 | 20240105 | 160800 | 23481424800 | 36300 | 36300 | 36300 | 36300 | 0 |
| 169 | 20240105 | 160700 | 23481424800 | 36300 | 36300 | 36300 | 36300 | 0 |
| 170 | 20240105 | 160600 | 23481424800 | 36300 | 36300 | 36300 | 36300 | 0 |
| 171 | 20240105 | 160500 | 23481424800 | 36300 | 36300 | 36300 | 36300 | 0 |
| 172 | 20240105 | 160400 | 23481424800 | 36300 | 36300 | 36300 | 36300 | 0 |
| 173 | 20240105 | 160300 | 23481424800 | 36300 | 36300 | 36300 | 36300 | 0 |
| 174 | 20240105 | 160200 | 23481424800 | 36300 | 36300 | 36300 | 36300 | 0 |
| 175 | 20240105 | 160100 | 23481424800 | 36300 | 36300 | 36300 | 36300 | 0 |
| 176 | 20240105 | 160000 | 23481424800 | 36300 | 36300 | 36300 | 36300 | 0 |
| 177 | 20240105 | 155900 | 23481424800 | 36300 | 36300 | 36300 | 36300 | 0 |
| 178 | 20240105 | 155800 | 23481424800 | 36300 | 36300 | 36300 | 36300 | 0 |
| 179 | 20240105 | 155700 | 23481424800 | 36300 | 36300 | 36300 | 36300 | 0 |
| 180 | 20240105 | 155600 | 23481424800 | 36300 | 36300 | 36300 | 36300 | 0 |
| 181 | 20240105 | 155500 | 23481424800 | 36300 | 36300 | 36300 | 36300 | 0 |
| 182 | 20240105 | 155400 | 23481424800 | 36300 | 36300 | 36300 | 36300 | 60524 |
| 183 | 20240105 | 155300 | 23481424800 | 36300 | 36300 | 36300 | 36300 | 0 |
| 184 | 20240105 | 155200 | 23481424800 | 36300 | 36300 | 36300 | 36300 | 0 |
| 185 | 20240105 | 155100 | 23481424800 | 36300 | 36300 | 36300 | 36300 | 0 |
| 186 | 20240105 | 155000 | 23481424800 | 36300 | 36300 | 36300 | 36300 | 0 |
| 187 | 20240105 | 154900 | 23481424800 | 36300 | 36300 | 36300 | 36300 | 0 |
| 188 | 20240105 | 154800 | 23481424800 | 36300 | 36300 | 36300 | 36300 | 0 |
| 189 | 20240105 | 154700 | 23481424800 | 36300 | 36300 | 36300 | 36300 | 0 |
| 190 | 20240105 | 154600 | 23481424800 | 36300 | 36300 | 36300 | 36300 | 0 |
| 191 | 20240105 | 154500 | 23481424800 | 36300 | 36300 | 36300 | 36300 | 0 |
| 192 | 20240105 | 154400 | 23481424800 | 36300 | 36300 | 36300 | 36300 | 0 |
| 193 | 20240105 | 154300 | 23481424800 | 36300 | 36300 | 36300 | 36300 | 0 |
| 194 | 20240105 | 154200 | 23481424800 | 36300 | 36300 | 36300 | 36300 | 0 |
| 195 | 20240105 | 154100 | 23481424800 | 36300 | 36300 | 36300 | 36300 | 0 |
| 196 | 20240105 | 154000 | 23481424800 | 36300 | 36300 | 36300 | 36300 | 0 |
| 197 | 20240105 | 153900 | 23481424800 | 36300 | 36300 | 36300 | 36300 | 0 |
| 198 | 20240105 | 153800 | 23481424800 | 36300 | 36300 | 36300 | 36300 | 0 |
| 199 | 20240105 | 153700 | 23481424800 | 36300 | 36300 | 36300 | 36300 | 0 |
| 200 | 20240105 | 153600 | 23481424800 | 36300 | 36300 | 36300 | 36300 | 0 |
| 201 | 20240105 | 153500 | 23481424800 | 36300 | 36300 | 36300 | 36300 | 0 |
| 202 | 20240105 | 153400 | 23481424800 | 36300 | 36300 | 36300 | 36300 | 0 |
| 203 | 20240105 | 153300 | 23481424800 | 36300 | 36300 | 36300 | 36300 | 0 |
| 204 | 20240105 | 153200 | 23481424800 | 36300 | 36300 | 36300 | 36300 | 0 |
| 205 | 20240105 | 153100 | 23481424800 | 36300 | 36300 | 36300 | 36300 | 0 |
| 206 | 20240105 | 153000 | 23481424800 | 36300 | 36300 | 36300 | 36300 | 60524 |
| 207 | 20240105 | 152900 | 21284403600 | 36500 | 36500 | 36500 | 36500 | 0 |
| 208 | 20240105 | 152800 | 21284403600 | 36500 | 36500 | 36500 | 36500 | 0 |
| 209 | 20240105 | 152700 | 21284403600 | 36500 | 36500 | 36500 | 36500 | 0 |
| 210 | 20240105 | 152600 | 21284403600 | 36500 | 36500 | 36500 | 36500 | 0 |
| 211 | 20240105 | 152500 | 21284403600 | 36500 | 36500 | 36500 | 36500 | 0 |
| 212 | 20240105 | 152400 | 21284403600 | 36500 | 36500 | 36500 | 36500 | 0 |
| 213 | 20240105 | 152300 | 21284403600 | 36500 | 36500 | 36500 | 36500 | 0 |
| 214 | 20240105 | 152200 | 21284403600 | 36500 | 36500 | 36500 | 36500 | 0 |
| 215 | 20240105 | 152100 | 21284403600 | 36500 | 36500 | 36500 | 36500 | 0 |
| 216 | 20240105 | 152000 | 21284403600 | 36500 | 36500 | 36500 | 36500 | 0 |
| 217 | 20240105 | 151900 | 21284403600 | 36500 | 36400 | 36550 | 36400 | 4774 |
| 218 | 20240105 | 151800 | 21110246250 | 36450 | 36450 | 36450 | 36400 | 1218 |
| 219 | 20240105 | 151700 | 21065873800 | 36450 | 36400 | 36450 | 36400 | 1975 |
| 220 | 20240105 | 151600 | 20993953000 | 36400 | 36400 | 36450 | 36400 | 1958 |
| 221 | 20240105 | 151500 | 20922664550 | 36450 | 36400 | 36450 | 36400 | 1246 |
| 222 | 20240105 | 151400 | 20877301450 | 36450 | 36400 | 36500 | 36400 | 920 |
| 223 | 20240105 | 151300 | 20843771800 | 36400 | 36450 | 36500 | 36400 | 1621 |
| 224 | 20240105 | 151200 | 20784714600 | 36450 | 36400 | 36500 | 36400 | 652 |
| 225 | 20240105 | 151100 | 20760952750 | 36400 | 36400 | 36500 | 36400 | 3931 |
| 226 | 20240105 | 151000 | 20617728700 | 36450 | 36450 | 36450 | 36400 | 600 |
| 227 | 20240105 | 150900 | 20595870200 | 36450 | 36400 | 36450 | 36400 | 949 |
| 228 | 20240105 | 150800 | 20561287200 | 36400 | 36450 | 36450 | 36400 | 1140 |
| 229 | 20240105 | 150700 | 20519775900 | 36400 | 36450 | 36450 | 36400 | 893 |
| 230 | 20240105 | 150600 | 20487240150 | 36450 | 36400 | 36450 | 36400 | 3198 |
| 231 | 20240105 | 150500 | 20370815600 | 36450 | 36400 | 36450 | 36400 | 713 |
| 232 | 20240105 | 150400 | 20344836400 | 36400 | 36450 | 36500 | 36400 | 1352 |
| 233 | 20240105 | 150300 | 20295574950 | 36450 | 36500 | 36500 | 36450 | 451 |
| 234 | 20240105 | 150200 | 20279132800 | 36500 | 36450 | 36500 | 36450 | 339 |
| 235 | 20240105 | 150100 | 20266768600 | 36450 | 36450 | 36500 | 36450 | 1023 |
| 236 | 20240105 | 150000 | 20229476700 | 36450 | 36450 | 36500 | 36450 | 461 |
| 237 | 20240105 | 145900 | 20212662800 | 36450 | 36450 | 36500 | 36450 | 514 |
| 238 | 20240105 | 145800 | 20193923100 | 36450 | 36450 | 36500 | 36450 | 990 |
| 239 | 20240105 | 145700 | 20157830350 | 36500 | 36450 | 36500 | 36450 | 499 |
| 240 | 20240105 | 145600 | 20139637550 | 36450 | 36450 | 36500 | 36450 | 2288 |
| 241 | 20240105 | 145500 | 20056235300 | 36450 | 36500 | 36500 | 36450 | 933 |
| 242 | 20240105 | 145400 | 20022223200 | 36500 | 36450 | 36500 | 36450 | 594 |
| 243 | 20240105 | 145300 | 20000563400 | 36450 | 36450 | 36500 | 36450 | 434 |
| 244 | 20240105 | 145200 | 19984739100 | 36450 | 36450 | 36500 | 36450 | 701 |
| 245 | 20240105 | 145100 | 19959184050 | 36450 | 36450 | 36500 | 36450 | 969 |
| 246 | 20240105 | 145000 | 19923850400 | 36450 | 36450 | 36500 | 36450 | 533 |
| 247 | 20240105 | 144900 | 19904417600 | 36450 | 36450 | 36500 | 36450 | 535 |
| 248 | 20240105 | 144800 | 19884912300 | 36500 | 36450 | 36500 | 36450 | 785 |
| 249 | 20240105 | 144700 | 19856292550 | 36450 | 36500 | 36500 | 36450 | 782 |
| 250 | 20240105 | 144600 | 19827770550 | 36450 | 36450 | 36500 | 36450 | 824 |
| 251 | 20240105 | 144500 | 19797727550 | 36500 | 36450 | 36500 | 36400 | 821 |
| 252 | 20240105 | 144400 | 19767800650 | 36500 | 36400 | 36500 | 36400 | 677 |
| 253 | 20240105 | 144300 | 19743132650 | 36500 | 36500 | 36550 | 36400 | 907 |
| 254 | 20240105 | 144200 | 19710067950 | 36500 | 36450 | 36550 | 36400 | 1256 |
| 255 | 20240105 | 144100 | 19664299100 | 36450 | 36500 | 36500 | 36450 | 562 |
| 256 | 20240105 | 144000 | 19643810150 | 36450 | 36500 | 36550 | 36450 | 501 |
| 257 | 20240105 | 143900 | 19625535250 | 36500 | 36450 | 36550 | 36400 | 580 |
| 258 | 20240105 | 143800 | 19604382550 | 36450 | 36450 | 36500 | 36450 | 841 |
| 259 | 20240105 | 143700 | 19573719300 | 36450 | 36450 | 36500 | 36450 | 528 |
| 260 | 20240105 | 143600 | 19554469550 | 36450 | 36450 | 36550 | 36450 | 761 |
| 261 | 20240105 | 143500 | 19526716600 | 36450 | 36450 | 36550 | 36450 | 938 |
| 262 | 20240105 | 143400 | 19492521900 | 36450 | 36550 | 36550 | 36450 | 516 |
| 263 | 20240105 | 143300 | 19473696800 | 36550 | 36500 | 36600 | 36400 | 1321 |
| 264 | 20240105 | 143200 | 19425509650 | 36550 | 36450 | 36550 | 36400 | 888 |
| 265 | 20240105 | 143100 | 19393136300 | 36450 | 36400 | 36500 | 36400 | 781 |
| 266 | 20240105 | 143000 | 19364686200 | 36400 | 36400 | 36600 | 36400 | 735 |
| 267 | 20240105 | 142900 | 19337870400 | 36450 | 36500 | 36600 | 36400 | 1153 |
| 268 | 20240105 | 142800 | 19295798700 | 36500 | 36450 | 36550 | 36450 | 601 |
| 269 | 20240105 | 142700 | 19273883600 | 36450 | 36400 | 36650 | 36400 | 10305 |
| 270 | 20240105 | 142600 | 18896529450 | 36400 | 36400 | 36450 | 36400 | 783 |
| 271 | 20240105 | 142500 | 18868026750 | 36400 | 36400 | 36450 | 36400 | 796 |
| 272 | 20240105 | 142400 | 18839048800 | 36400 | 36500 | 36500 | 36400 | 1072 |
| 273 | 20240105 | 142300 | 18800005650 | 36450 | 36500 | 36500 | 36450 | 2027 |
| 274 | 20240105 | 142200 | 18726072600 | 36500 | 36500 | 36550 | 36500 | 1211 |
| 275 | 20240105 | 142100 | 18681858900 | 36500 | 36550 | 36600 | 36500 | 2110 |
| 276 | 20240105 | 142000 | 18604733950 | 36550 | 36550 | 36600 | 36550 | 900 |
| 277 | 20240105 | 141900 | 18571824500 | 36550 | 36600 | 36650 | 36550 | 2155 |
| 278 | 20240105 | 141800 | 18492955200 | 36600 | 36600 | 36650 | 36600 | 853 |
| 279 | 20240105 | 141700 | 18461714900 | 36650 | 36600 | 36650 | 36600 | 409 |
| 280 | 20240105 | 141600 | 18446743400 | 36600 | 36600 | 36650 | 36600 | 628 |
| 281 | 20240105 | 141500 | 18423744950 | 36600 | 36600 | 36700 | 36600 | 1622 |
| 282 | 20240105 | 141400 | 18364319300 | 36600 | 36600 | 36650 | 36600 | 402 |
| 283 | 20240105 | 141300 | 18349601750 | 36600 | 36650 | 36650 | 36600 | 503 |
| 284 | 20240105 | 141200 | 18331186200 | 36650 | 36700 | 36750 | 36600 | 768 |
| 285 | 20240105 | 141100 | 18303016850 | 36700 | 36650 | 36800 | 36650 | 3582 |
| 286 | 20240105 | 141000 | 18171257250 | 36800 | 36600 | 36850 | 36600 | 30596 |
| 287 | 20240105 | 140900 | 17046020450 | 36600 | 36650 | 36650 | 36600 | 2527 |
| 288 | 20240105 | 140800 | 16953442200 | 36650 | 36600 | 36700 | 36600 | 2659 |
| 289 | 20240105 | 140700 | 16855989750 | 36600 | 36600 | 36650 | 36600 | 610 |
| 290 | 20240105 | 140600 | 16833659500 | 36600 | 36600 | 36650 | 36600 | 831 |
| 291 | 20240105 | 140500 | 16803242100 | 36600 | 36650 | 36650 | 36600 | 593 |
| 292 | 20240105 | 140400 | 16781528200 | 36600 | 36600 | 36650 | 36600 | 531 |
| 293 | 20240105 | 140300 | 16762090300 | 36600 | 36600 | 36650 | 36550 | 5297 |
| 294 | 20240105 | 140200 | 16568225900 | 36600 | 36600 | 36650 | 36600 | 1306 |
| 295 | 20240105 | 140100 | 16520414450 | 36600 | 36500 | 36650 | 36500 | 2574 |
| 296 | 20240105 | 140000 | 16426241750 | 36500 | 36500 | 36550 | 36500 | 547 |
| 297 | 20240105 | 135900 | 16406270600 | 36500 | 36500 | 36550 | 36500 | 1052 |
| 298 | 20240105 | 135800 | 16367856600 | 36500 | 36400 | 36550 | 36400 | 985 |
| 299 | 20240105 | 135700 | 16331949000 | 36450 | 36400 | 36450 | 36400 | 619 |
| 300 | 20240105 | 135600 | 16309405250 | 36400 | 36400 | 36450 | 36400 | 1183 |
| 301 | 20240105 | 135500 | 16266335250 | 36400 | 36400 | 36450 | 36400 | 455 |
| 302 | 20240105 | 135400 | 16249773200 | 36450 | 36400 | 36450 | 36400 | 448 |
| 303 | 20240105 | 135300 | 16233464150 | 36400 | 36400 | 36450 | 36400 | 2308 |
| 304 | 20240105 | 135200 | 16149449150 | 36400 | 36450 | 36450 | 36400 | 692 |
| 305 | 20240105 | 135100 | 16124258150 | 36400 | 36450 | 36450 | 36400 | 805 |
| 306 | 20240105 | 135000 | 16094954350 | 36400 | 36400 | 36450 | 36400 | 5022 |
| 307 | 20240105 | 134900 | 15912152450 | 36400 | 36450 | 36500 | 36400 | 1683 |
| 308 | 20240105 | 134800 | 15850831450 | 36500 | 36450 | 36500 | 36450 | 606 |
| 309 | 20240105 | 134700 | 15828739050 | 36450 | 36450 | 36500 | 36450 | 579 |
| 310 | 20240105 | 134600 | 15807625000 | 36450 | 36450 | 36550 | 36450 | 650 |
| 311 | 20240105 | 134500 | 15783904000 | 36450 | 36450 | 36500 | 36450 | 2007 |
| 312 | 20240105 | 134400 | 15710682550 | 36450 | 36550 | 36550 | 36400 | 6972 |
| 313 | 20240105 | 134300 | 15456340700 | 36500 | 36450 | 36550 | 36450 | 1003 |
| 314 | 20240105 | 134200 | 15419758800 | 36450 | 36450 | 36500 | 36450 | 615 |
| 315 | 20240105 | 134100 | 15397339450 | 36450 | 36450 | 36500 | 36450 | 2334 |
| 316 | 20240105 | 134000 | 15312243500 | 36450 | 36400 | 36450 | 36400 | 2096 |
| 317 | 20240105 | 133900 | 15235888350 | 36400 | 36350 | 36450 | 36350 | 1103 |
| 318 | 20240105 | 133800 | 15195756700 | 36350 | 36350 | 36400 | 36350 | 1598 |
| 319 | 20240105 | 133700 | 15137615100 | 36350 | 36350 | 36400 | 36300 | 3461 |
| 320 | 20240105 | 133600 | 15011808550 | 36350 | 36350 | 36400 | 36350 | 762 |
| 321 | 20240105 | 133500 | 14984108200 | 36400 | 36400 | 36400 | 36350 | 579 |
| 322 | 20240105 | 133400 | 14963061050 | 36350 | 36350 | 36400 | 36350 | 539 |
| 323 | 20240105 | 133300 | 14943465750 | 36350 | 36350 | 36400 | 36300 | 2066 |
| 324 | 20240105 | 133200 | 14868374450 | 36350 | 36300 | 36350 | 36300 | 600 |
| 325 | 20240105 | 133100 | 14846591950 | 36300 | 36350 | 36400 | 36300 | 644 |
| 326 | 20240105 | 133000 | 14823187600 | 36350 | 36300 | 36400 | 36250 | 868 |
| 327 | 20240105 | 132900 | 14791655650 | 36350 | 36250 | 36350 | 36200 | 3693 |
| 328 | 20240105 | 132800 | 14657803600 | 36200 | 36250 | 36250 | 36200 | 680 |
| 329 | 20240105 | 132700 | 14633187550 | 36200 | 36200 | 36250 | 36150 | 3025 |
| 330 | 20240105 | 132600 | 14523683500 | 36200 | 36200 | 36250 | 36200 | 547 |
| 331 | 20240105 | 132500 | 14503877150 | 36200 | 36200 | 36250 | 36200 | 997 |
| 332 | 20240105 | 132400 | 14467785250 | 36200 | 36200 | 36250 | 36200 | 880 |
| 333 | 20240105 | 132300 | 14435927250 | 36200 | 36200 | 36250 | 36200 | 1030 |
| 334 | 20240105 | 132200 | 14398634850 | 36200 | 36200 | 36250 | 36200 | 834 |
| 335 | 20240105 | 132100 | 14368443800 | 36200 | 36200 | 36250 | 36200 | 930 |
| 336 | 20240105 | 132000 | 14334776500 | 36200 | 36200 | 36250 | 36200 | 874 |
| 337 | 20240105 | 131900 | 14303133050 | 36200 | 36200 | 36250 | 36150 | 1658 |
| 338 | 20240105 | 131800 | 14243115000 | 36200 | 36150 | 36200 | 36150 | 1833 |
| 339 | 20240105 | 131700 | 14176786600 | 36200 | 36150 | 36200 | 36100 | 4026 |
| 340 | 20240105 | 131600 | 14031247650 | 36150 | 36150 | 36200 | 36150 | 2824 |
| 341 | 20240105 | 131500 | 13929145350 | 36200 | 36200 | 36250 | 36150 | 1667 |
| 342 | 20240105 | 131400 | 13868808300 | 36200 | 36250 | 36300 | 36200 | 4435 |
| 343 | 20240105 | 131300 | 13708161800 | 36250 | 36250 | 36300 | 36250 | 669 |
| 344 | 20240105 | 131200 | 13683908550 | 36250 | 36300 | 36300 | 36250 | 582 |
| 345 | 20240105 | 131100 | 13662807650 | 36300 | 36250 | 36300 | 36200 | 2736 |
| 346 | 20240105 | 131000 | 13563643900 | 36250 | 36250 | 36300 | 36250 | 2773 |
| 347 | 20240105 | 130900 | 13463122050 | 36250 | 36250 | 36300 | 36250 | 1160 |
| 348 | 20240105 | 130800 | 13421066200 | 36250 | 36300 | 36350 | 36250 | 3614 |
| 349 | 20240105 | 130700 | 13289897500 | 36350 | 36350 | 36400 | 36300 | 2382 |
| 350 | 20240105 | 130600 | 13203322850 | 36350 | 36400 | 36450 | 36350 | 3874 |
| 351 | 20240105 | 130500 | 13062348650 | 36400 | 36400 | 36450 | 36400 | 496 |
| 352 | 20240105 | 130400 | 13044294050 | 36400 | 36400 | 36450 | 36400 | 603 |
| 353 | 20240105 | 130300 | 13022343000 | 36400 | 36400 | 36450 | 36400 | 378 |
| 354 | 20240105 | 130200 | 13008581600 | 36400 | 36450 | 36500 | 36400 | 2964 |
| 355 | 20240105 | 130100 | 12900484700 | 36450 | 36500 | 36500 | 36450 | 975 |
| 356 | 20240105 | 130000 | 12864944600 | 36450 | 36450 | 36500 | 36450 | 719 |
| 357 | 20240105 | 125900 | 12838734400 | 36500 | 36500 | 36550 | 36450 | 5798 |
| 358 | 20240105 | 125800 | 12627116700 | 36500 | 36500 | 36550 | 36500 | 584 |
| 359 | 20240105 | 125700 | 12605800300 | 36500 | 36500 | 36550 | 36500 | 604 |
| 360 | 20240105 | 125600 | 12583751350 | 36500 | 36550 | 36600 | 36500 | 1399 |
| 361 | 20240105 | 125500 | 12532623550 | 36550 | 36500 | 36600 | 36500 | 737 |
| 362 | 20240105 | 125400 | 12505684150 | 36500 | 36500 | 36550 | 36500 | 853 |
| 363 | 20240105 | 125300 | 12474537950 | 36500 | 36550 | 36550 | 36500 | 279 |
| 364 | 20240105 | 125200 | 12464353000 | 36500 | 36450 | 36550 | 36450 | 1996 |
| 365 | 20240105 | 125100 | 12391501400 | 36450 | 36600 | 36600 | 36450 | 15410 |
| 366 | 20240105 | 125000 | 11828944400 | 36600 | 36550 | 36600 | 36550 | 1183 |
| 367 | 20240105 | 124900 | 11785661000 | 36550 | 36600 | 36600 | 36550 | 621 |
| 368 | 20240105 | 124800 | 11762961500 | 36550 | 36600 | 36600 | 36550 | 615 |
| 369 | 20240105 | 124700 | 11740483150 | 36600 | 36550 | 36600 | 36550 | 769 |
| 370 | 20240105 | 124600 | 11712372200 | 36550 | 36550 | 36650 | 36550 | 1757 |
| 371 | 20240105 | 124500 | 11648078750 | 36550 | 36550 | 36600 | 36550 | 492 |
| 372 | 20240105 | 124400 | 11630094300 | 36550 | 36550 | 36600 | 36550 | 1097 |
| 373 | 20240105 | 124300 | 11589983800 | 36550 | 36550 | 36600 | 36550 | 273 |
| 374 | 20240105 | 124200 | 11580004950 | 36600 | 36550 | 36600 | 36550 | 317 |
| 375 | 20240105 | 124100 | 11568414450 | 36600 | 36600 | 36650 | 36550 | 2629 |
| 376 | 20240105 | 124000 | 11472208050 | 36600 | 36600 | 36650 | 36600 | 257 |
| 377 | 20240105 | 123900 | 11462797850 | 36600 | 36600 | 36650 | 36600 | 423 |
| 378 | 20240105 | 123800 | 11447314300 | 36600 | 36600 | 36650 | 36600 | 714 |
| 379 | 20240105 | 123700 | 11421179400 | 36650 | 36600 | 36650 | 36600 | 333 |
| 380 | 20240105 | 123600 | 11408987650 | 36600 | 36600 | 36650 | 36600 | 332 |
| 381 | 20240105 | 123500 | 11396835000 | 36600 | 36650 | 36650 | 36600 | 811 |
| 382 | 20240105 | 123400 | 11367121150 | 36700 | 36650 | 36700 | 36600 | 727 |
| 383 | 20240105 | 123300 | 11340476050 | 36600 | 36600 | 36650 | 36600 | 307 |
| 384 | 20240105 | 123200 | 11329238000 | 36600 | 36650 | 36700 | 36600 | 1311 |
| 385 | 20240105 | 123100 | 11281190700 | 36650 | 36600 | 36700 | 36600 | 1902 |
| 386 | 20240105 | 123000 | 11211479450 | 36600 | 36650 | 36650 | 36600 | 408 |
| 387 | 20240105 | 122900 | 11196541350 | 36600 | 36650 | 36650 | 36600 | 375 |
| 388 | 20240105 | 122800 | 11182812100 | 36600 | 36600 | 36650 | 36600 | 714 |
| 389 | 20240105 | 122700 | 11156674600 | 36600 | 36600 | 36650 | 36600 | 257 |
| 390 | 20240105 | 122600 | 11147268250 | 36600 | 36650 | 36650 | 36600 | 234 |
| 391 | 20240105 | 122500 | 11138703350 | 36600 | 36650 | 36650 | 36600 | 757 |
| 392 | 20240105 | 122400 | 11110995200 | 36600 | 36600 | 36650 | 36600 | 258 |
| 393 | 20240105 | 122300 | 11101549850 | 36600 | 36600 | 36650 | 36600 | 306 |
| 394 | 20240105 | 122200 | 11090350050 | 36600 | 36600 | 36650 | 36600 | 362 |
| 395 | 20240105 | 122100 | 11077100200 | 36600 | 36600 | 36650 | 36600 | 679 |
| 396 | 20240105 | 122000 | 11052246650 | 36600 | 36600 | 36650 | 36600 | 346 |
| 397 | 20240105 | 121900 | 11039580550 | 36600 | 36600 | 36650 | 36600 | 209 |
| 398 | 20240105 | 121800 | 11031930450 | 36600 | 36600 | 36650 | 36600 | 749 |
| 399 | 20240105 | 121700 | 11004514750 | 36600 | 36650 | 36650 | 36600 | 370 |
| 400 | 20240105 | 121600 | 10990970600 | 36600 | 36600 | 36650 | 36600 | 300 |
| 401 | 20240105 | 121500 | 10979990350 | 36600 | 36650 | 36700 | 36600 | 1108 |
| 402 | 20240105 | 121400 | 10939388600 | 36700 | 36650 | 36700 | 36650 | 644 |
| 403 | 20240105 | 121300 | 10915783950 | 36600 | 36600 | 36650 | 36600 | 270 |
| 404 | 20240105 | 121200 | 10905900000 | 36600 | 36600 | 36650 | 36600 | 941 |
| 405 | 20240105 | 121100 | 10871457450 | 36600 | 36600 | 36650 | 36600 | 352 |
| 406 | 20240105 | 121000 | 10858572100 | 36600 | 36650 | 36650 | 36600 | 239 |
| 407 | 20240105 | 120900 | 10849823750 | 36600 | 36550 | 36650 | 36550 | 1060 |
| 408 | 20240105 | 120800 | 10811067250 | 36550 | 36600 | 36650 | 36550 | 857 |
| 409 | 20240105 | 120700 | 10779725650 | 36600 | 36600 | 36650 | 36600 | 509 |
| 410 | 20240105 | 120600 | 10761094700 | 36600 | 36600 | 36650 | 36550 | 3462 |
| 411 | 20240105 | 120500 | 10634423750 | 36600 | 36650 | 36700 | 36600 | 1585 |
| 412 | 20240105 | 120400 | 10576361550 | 36650 | 36650 | 36700 | 36650 | 349 |
| 413 | 20240105 | 120300 | 10563566350 | 36650 | 36650 | 36700 | 36650 | 314 |
| 414 | 20240105 | 120200 | 10552056900 | 36650 | 36600 | 36700 | 36600 | 661 |
| 415 | 20240105 | 120100 | 10527851100 | 36600 | 36650 | 36650 | 36600 | 889 |
| 416 | 20240105 | 120000 | 10495303000 | 36600 | 36600 | 36650 | 36600 | 225 |
| 417 | 20240105 | 115900 | 10487066350 | 36600 | 36600 | 36650 | 36600 | 554 |
| 418 | 20240105 | 115800 | 10466789250 | 36600 | 36600 | 36650 | 36600 | 415 |
| 419 | 20240105 | 115700 | 10451597000 | 36600 | 36550 | 36650 | 36550 | 1303 |
| 420 | 20240105 | 115600 | 10403930200 | 36550 | 36550 | 36600 | 36550 | 397 |
| 421 | 20240105 | 115500 | 10389411850 | 36550 | 36600 | 36650 | 36550 | 1671 |
| 422 | 20240105 | 115400 | 10328285650 | 36600 | 36650 | 36650 | 36600 | 236 |
| 423 | 20240105 | 115300 | 10319646050 | 36650 | 36600 | 36650 | 36600 | 267 |
| 424 | 20240105 | 115200 | 10309873650 | 36600 | 36600 | 36650 | 36600 | 1216 |
| 425 | 20240105 | 115100 | 10265367950 | 36600 | 36600 | 36650 | 36600 | 383 |
| 426 | 20240105 | 115000 | 10251346750 | 36600 | 36600 | 36650 | 36600 | 428 |
| 427 | 20240105 | 114900 | 10235679150 | 36600 | 36600 | 36650 | 36600 | 509 |
| 428 | 20240105 | 114800 | 10217049500 | 36600 | 36550 | 36650 | 36550 | 420 |
| 429 | 20240105 | 114700 | 10201681100 | 36550 | 36550 | 36600 | 36500 | 2341 |
| 430 | 20240105 | 114600 | 10116106100 | 36550 | 36550 | 36600 | 36550 | 229 |
| 431 | 20240105 | 114500 | 10107735850 | 36550 | 36600 | 36600 | 36550 | 876 |
| 432 | 20240105 | 114400 | 10075712300 | 36550 | 36550 | 36600 | 36550 | 299 |
| 433 | 20240105 | 114300 | 10064777300 | 36550 | 36500 | 36600 | 36500 | 427 |
| 434 | 20240105 | 114200 | 10049168700 | 36500 | 36550 | 36600 | 36500 | 1369 |
| 435 | 20240105 | 114100 | 9999128350 | 36550 | 36550 | 36600 | 36500 | 474 |
| 436 | 20240105 | 114000 | 9981803900 | 36500 | 36500 | 36550 | 36500 | 449 |
| 437 | 20240105 | 113900 | 9965407350 | 36500 | 36550 | 36600 | 36500 | 743 |
| 438 | 20240105 | 113800 | 9938257900 | 36550 | 36550 | 36600 | 36550 | 509 |
| 439 | 20240105 | 113700 | 9919653400 | 36550 | 36550 | 36600 | 36550 | 373 |
| 440 | 20240105 | 113600 | 9906018950 | 36550 | 36550 | 36600 | 36500 | 1017 |
| 441 | 20240105 | 113500 | 9868859550 | 36500 | 36550 | 36550 | 36500 | 1724 |
| 442 | 20240105 | 113400 | 9805923600 | 36550 | 36550 | 36600 | 36500 | 2203 |
| 443 | 20240105 | 113300 | 9725403700 | 36550 | 36550 | 36600 | 36550 | 2291 |
| 444 | 20240105 | 113200 | 9641654900 | 36550 | 36600 | 36600 | 36550 | 908 |
| 445 | 20240105 | 113100 | 9608456950 | 36550 | 36650 | 36650 | 36550 | 431 |
| 446 | 20240105 | 113000 | 9592682200 | 36600 | 36600 | 36650 | 36600 | 2804 |
| 447 | 20240105 | 112900 | 9490024750 | 36600 | 36650 | 36700 | 36600 | 1785 |
| 448 | 20240105 | 112800 | 9424635850 | 36650 | 36650 | 36700 | 36650 | 558 |
| 449 | 20240105 | 112700 | 9404183650 | 36650 | 36700 | 36750 | 36650 | 790 |
| 450 | 20240105 | 112600 | 9375192900 | 36700 | 36700 | 36750 | 36700 | 646 |
| 451 | 20240105 | 112500 | 9351482600 | 36750 | 36700 | 36750 | 36700 | 330 |
| 452 | 20240105 | 112400 | 9339369900 | 36700 | 36700 | 36750 | 36700 | 365 |
| 453 | 20240105 | 112300 | 9325974000 | 36700 | 36700 | 36750 | 36650 | 654 |
| 454 | 20240105 | 112200 | 9301971250 | 36700 | 36650 | 36750 | 36650 | 592 |
| 455 | 20240105 | 112100 | 9280246400 | 36650 | 36650 | 36700 | 36650 | 485 |
| 456 | 20240105 | 112000 | 9262465450 | 36650 | 36650 | 36700 | 36650 | 508 |
| 457 | 20240105 | 111900 | 9243840250 | 36650 | 36650 | 36700 | 36650 | 715 |
| 458 | 20240105 | 111800 | 9217626200 | 36650 | 36650 | 36700 | 36650 | 594 |
| 459 | 20240105 | 111700 | 9195848550 | 36700 | 36700 | 36750 | 36650 | 446 |
| 460 | 20240105 | 111600 | 9179483150 | 36700 | 36700 | 36750 | 36700 | 622 |
| 461 | 20240105 | 111500 | 9156652300 | 36700 | 36700 | 36750 | 36700 | 777 |
| 462 | 20240105 | 111400 | 9128120250 | 36700 | 36650 | 36750 | 36650 | 308 |
| 463 | 20240105 | 111300 | 9116812350 | 36650 | 36700 | 36750 | 36650 | 1024 |
| 464 | 20240105 | 111200 | 9079232800 | 36700 | 36700 | 36750 | 36700 | 926 |
| 465 | 20240105 | 111100 | 9045211400 | 36700 | 36650 | 36800 | 36650 | 1332 |
| 466 | 20240105 | 111000 | 8996328550 | 36700 | 36650 | 36700 | 36650 | 909 |
| 467 | 20240105 | 110900 | 8963003500 | 36650 | 36700 | 36700 | 36650 | 742 |
| 468 | 20240105 | 110800 | 8935790650 | 36650 | 36700 | 36750 | 36650 | 1229 |
| 469 | 20240105 | 110700 | 8890688850 | 36700 | 36700 | 36750 | 36700 | 602 |
| 470 | 20240105 | 110600 | 8868577700 | 36700 | 36700 | 36800 | 36700 | 994 |
| 471 | 20240105 | 110500 | 8832054900 | 36700 | 36750 | 36750 | 36700 | 2093 |
| 472 | 20240105 | 110400 | 8755206500 | 36700 | 36800 | 36850 | 36700 | 2348 |
| 473 | 20240105 | 110300 | 8668840200 | 36800 | 36850 | 36900 | 36800 | 1381 |
| 474 | 20240105 | 110200 | 8617948550 | 36900 | 36800 | 36900 | 36800 | 645 |
| 475 | 20240105 | 110100 | 8594174200 | 36800 | 36850 | 36850 | 36800 | 1040 |
| 476 | 20240105 | 110000 | 8555870350 | 36800 | 36800 | 36850 | 36800 | 1261 |
| 477 | 20240105 | 105900 | 8509426000 | 36800 | 36850 | 36850 | 36800 | 1113 |
| 478 | 20240105 | 105800 | 8468427200 | 36850 | 36800 | 36850 | 36800 | 1315 |
| 479 | 20240105 | 105700 | 8419987300 | 36800 | 36800 | 36850 | 36750 | 1723 |
| 480 | 20240105 | 105600 | 8356571200 | 36800 | 36800 | 36850 | 36800 | 1052 |
| 481 | 20240105 | 105500 | 8317818500 | 36800 | 36800 | 36850 | 36800 | 1167 |
| 482 | 20240105 | 105400 | 8274828550 | 36850 | 36850 | 36850 | 36800 | 1320 |
| 483 | 20240105 | 105300 | 8226207900 | 36800 | 36800 | 36850 | 36800 | 1329 |
| 484 | 20240105 | 105200 | 8177261650 | 36800 | 36800 | 36850 | 36750 | 1318 |
| 485 | 20240105 | 105100 | 8128731900 | 36750 | 36750 | 36800 | 36750 | 1183 |
| 486 | 20240105 | 105000 | 8085228600 | 36800 | 36800 | 36800 | 36750 | 846 |
| 487 | 20240105 | 104900 | 8054129150 | 36750 | 36800 | 36800 | 36750 | 1558 |
| 488 | 20240105 | 104800 | 7996858050 | 36800 | 36800 | 36800 | 36750 | 1989 |
| 489 | 20240105 | 104700 | 7923715900 | 36750 | 36750 | 36800 | 36750 | 872 |
| 490 | 20240105 | 104600 | 7891650150 | 36750 | 36650 | 36800 | 36650 | 698 |
| 491 | 20240105 | 104500 | 7866002500 | 36700 | 36750 | 36750 | 36650 | 505 |
| 492 | 20240105 | 104400 | 7847469450 | 36750 | 36650 | 36750 | 36650 | 617 |
| 493 | 20240105 | 104300 | 7824849000 | 36650 | 36650 | 36700 | 36650 | 283 |
| 494 | 20240105 | 104200 | 7814469050 | 36650 | 36700 | 36700 | 36650 | 464 |
| 495 | 20240105 | 104100 | 7797455050 | 36650 | 36650 | 36700 | 36650 | 584 |
| 496 | 20240105 | 104000 | 7776048550 | 36650 | 36750 | 36750 | 36650 | 2731 |
| 497 | 20240105 | 103900 | 7675755500 | 36750 | 36650 | 36750 | 36650 | 761 |
| 498 | 20240105 | 103800 | 7647829150 | 36650 | 36700 | 36700 | 36600 | 2273 |
| 499 | 20240105 | 103700 | 7564554800 | 36650 | 36700 | 36750 | 36650 | 2624 |
| 500 | 20240105 | 103600 | 7468249500 | 36750 | 36750 | 36750 | 36700 | 569 |
| 501 | 20240105 | 103500 | 7447345600 | 36750 | 36750 | 36800 | 36750 | 1662 |
| 502 | 20240105 | 103400 | 7386263700 | 36800 | 36750 | 36800 | 36750 | 728 |
| 503 | 20240105 | 103300 | 7359503050 | 36750 | 36800 | 36800 | 36750 | 1431 |
| 504 | 20240105 | 103200 | 7306871100 | 36750 | 36850 | 36850 | 36750 | 2482 |
| 505 | 20240105 | 103100 | 7215533450 | 36800 | 36800 | 36850 | 36800 | 331 |
| 506 | 20240105 | 103000 | 7203344950 | 36800 | 36800 | 36900 | 36800 | 1692 |
| 507 | 20240105 | 102900 | 7141044700 | 36800 | 36850 | 36850 | 36800 | 418 |
| 508 | 20240105 | 102800 | 7125642750 | 36850 | 36800 | 36850 | 36800 | 1616 |
| 509 | 20240105 | 102700 | 7066096050 | 36850 | 36850 | 36850 | 36800 | 846 |
| 510 | 20240105 | 102600 | 7034940000 | 36850 | 36850 | 36850 | 36800 | 396 |
| 511 | 20240105 | 102500 | 7020358050 | 36850 | 36850 | 36850 | 36800 | 464 |
| 512 | 20240105 | 102400 | 7003261350 | 36800 | 36800 | 36850 | 36800 | 741 |
| 513 | 20240105 | 102300 | 6975974500 | 36850 | 36800 | 36900 | 36800 | 550 |
| 514 | 20240105 | 102200 | 6955714800 | 36800 | 36850 | 36850 | 36800 | 452 |
| 515 | 20240105 | 102100 | 6939061400 | 36800 | 36900 | 36900 | 36800 | 716 |
| 516 | 20240105 | 102000 | 6912669300 | 36850 | 36800 | 36900 | 36800 | 445 |
| 517 | 20240105 | 101900 | 6896262350 | 36800 | 36800 | 36850 | 36800 | 2069 |
| 518 | 20240105 | 101800 | 6820038900 | 36850 | 36850 | 36850 | 36800 | 422 |
| 519 | 20240105 | 101700 | 6804489600 | 36850 | 36850 | 36850 | 36800 | 762 |
| 520 | 20240105 | 101600 | 6776434450 | 36800 | 36800 | 36850 | 36800 | 690 |
| 521 | 20240105 | 101500 | 6751027450 | 36850 | 36850 | 36850 | 36800 | 1936 |
| 522 | 20240105 | 101400 | 6679764950 | 36800 | 36800 | 36850 | 36800 | 1251 |
| 523 | 20240105 | 101300 | 6633693750 | 36800 | 36850 | 36850 | 36800 | 2565 |
| 524 | 20240105 | 101200 | 6539278400 | 36850 | 36750 | 36850 | 36750 | 584 |
| 525 | 20240105 | 101100 | 6517775200 | 36800 | 36750 | 36850 | 36750 | 2101 |
| 526 | 20240105 | 101000 | 6440464100 | 36750 | 36800 | 36800 | 36700 | 504 |
| 527 | 20240105 | 100900 | 6421927700 | 36700 | 36800 | 36800 | 36700 | 570 |
| 528 | 20240105 | 100800 | 6400955750 | 36700 | 36700 | 36800 | 36700 | 1507 |
| 529 | 20240105 | 100700 | 6345591850 | 36700 | 36700 | 36750 | 36650 | 1014 |
| 530 | 20240105 | 100600 | 6308368950 | 36750 | 36750 | 36750 | 36600 | 507 |
| 531 | 20240105 | 100500 | 6289742350 | 36700 | 36650 | 36700 | 36600 | 1169 |
| 532 | 20240105 | 100400 | 6246873250 | 36650 | 36600 | 36700 | 36600 | 864 |
| 533 | 20240105 | 100300 | 6215227700 | 36600 | 36600 | 36700 | 36600 | 573 |
| 534 | 20240105 | 100200 | 6194231300 | 36600 | 36600 | 36650 | 36600 | 412 |
| 535 | 20240105 | 100100 | 6179134600 | 36600 | 36600 | 36750 | 36600 | 246 |
| 536 | 20240105 | 100000 | 6170113250 | 36600 | 36650 | 36700 | 36600 | 950 |
| 537 | 20240105 | 095900 | 6135304550 | 36650 | 36650 | 36750 | 36600 | 1372 |
| 538 | 20240105 | 095800 | 6084992200 | 36650 | 36600 | 36700 | 36600 | 1607 |
| 539 | 20240105 | 095700 | 6026118900 | 36600 | 36650 | 36700 | 36550 | 3892 |
| 540 | 20240105 | 095600 | 5883596850 | 36600 | 36600 | 36650 | 36550 | 1042 |
| 541 | 20240105 | 095500 | 5845474500 | 36550 | 36550 | 36650 | 36500 | 2125 |
| 542 | 20240105 | 095400 | 5767803500 | 36550 | 36650 | 36650 | 36550 | 1943 |
| 543 | 20240105 | 095300 | 5696689550 | 36600 | 36600 | 36650 | 36600 | 2324 |
| 544 | 20240105 | 095200 | 5611622400 | 36700 | 36700 | 36700 | 36600 | 1941 |
| 545 | 20240105 | 095100 | 5540490700 | 36700 | 36650 | 36700 | 36600 | 1407 |
| 546 | 20240105 | 095000 | 5488927100 | 36650 | 36700 | 36700 | 36650 | 2084 |
| 547 | 20240105 | 094900 | 5412488200 | 36700 | 36700 | 36750 | 36650 | 2339 |
| 548 | 20240105 | 094800 | 5326650600 | 36700 | 36800 | 36800 | 36700 | 1089 |
| 549 | 20240105 | 094700 | 5286638550 | 36750 | 36750 | 36800 | 36700 | 814 |
| 550 | 20240105 | 094600 | 5256728400 | 36750 | 36750 | 36800 | 36700 | 2419 |
| 551 | 20240105 | 094500 | 5167834150 | 36750 | 36750 | 36800 | 36750 | 1441 |
| 552 | 20240105 | 094400 | 5114819600 | 36750 | 36700 | 36800 | 36700 | 1162 |
| 553 | 20240105 | 094300 | 5072106700 | 36700 | 36750 | 36750 | 36700 | 984 |
| 554 | 20240105 | 094200 | 5035982600 | 36700 | 36700 | 36750 | 36650 | 1838 |
| 555 | 20240105 | 094100 | 4968504400 | 36700 | 36700 | 36750 | 36650 | 2841 |
| 556 | 20240105 | 094000 | 4864235900 | 36700 | 36700 | 36800 | 36700 | 1606 |
| 557 | 20240105 | 093900 | 4805210850 | 36700 | 36750 | 36750 | 36700 | 984 |
| 558 | 20240105 | 093800 | 4769082200 | 36750 | 36750 | 36750 | 36700 | 1945 |
| 559 | 20240105 | 093700 | 4697687450 | 36700 | 36700 | 36750 | 36700 | 688 |
| 560 | 20240105 | 093600 | 4672428000 | 36750 | 36750 | 36800 | 36700 | 4960 |
| 561 | 20240105 | 093500 | 4490165550 | 36750 | 36800 | 36850 | 36750 | 2377 |
| 562 | 20240105 | 093400 | 4402650450 | 36850 | 36850 | 36850 | 36800 | 1132 |
| 563 | 20240105 | 093300 | 4360949300 | 36800 | 36850 | 36900 | 36750 | 4896 |
| 564 | 20240105 | 093200 | 4180769100 | 36850 | 36850 | 36950 | 36800 | 9120 |
| 565 | 20240105 | 093100 | 3844428450 | 36850 | 36850 | 36900 | 36800 | 639 |
| 566 | 20240105 | 093000 | 3820865350 | 36850 | 36850 | 36900 | 36800 | 1776 |
| 567 | 20240105 | 092900 | 3755437450 | 36850 | 36800 | 36900 | 36750 | 3948 |
| 568 | 20240105 | 092800 | 3610040200 | 36800 | 36900 | 36900 | 36750 | 3063 |
| 569 | 20240105 | 092700 | 3497212600 | 36850 | 36850 | 36900 | 36800 | 3402 |
| 570 | 20240105 | 092600 | 3371834400 | 36850 | 36800 | 36850 | 36750 | 4699 |
| 571 | 20240105 | 092500 | 3198847150 | 36750 | 36700 | 36800 | 36650 | 3113 |
| 572 | 20240105 | 092400 | 3084463050 | 36650 | 36700 | 36750 | 36650 | 1435 |
| 573 | 20240105 | 092300 | 3031784350 | 36700 | 36700 | 36750 | 36650 | 2066 |
| 574 | 20240105 | 092200 | 2955976450 | 36700 | 36650 | 36750 | 36600 | 4105 |
| 575 | 20240105 | 092100 | 2805375700 | 36700 | 36600 | 36700 | 36600 | 3417 |
| 576 | 20240105 | 092000 | 2680188750 | 36600 | 36700 | 36700 | 36600 | 3765 |
| 577 | 20240105 | 091900 | 2542217700 | 36700 | 36700 | 36700 | 36600 | 1892 |
| 578 | 20240105 | 091800 | 2472854250 | 36650 | 36700 | 36750 | 36650 | 2681 |
| 579 | 20240105 | 091700 | 2374504300 | 36700 | 36650 | 36750 | 36550 | 2246 |
| 580 | 20240105 | 091600 | 2292215300 | 36600 | 36550 | 36800 | 36500 | 4474 |
| 581 | 20240105 | 091500 | 2128401650 | 36550 | 36400 | 36550 | 36350 | 2517 |
| 582 | 20240105 | 091400 | 2036647400 | 36400 | 36400 | 36400 | 36250 | 875 |
| 583 | 20240105 | 091300 | 2004859850 | 36400 | 36200 | 36450 | 36150 | 6278 |
| 584 | 20240105 | 091200 | 1776877950 | 36200 | 36150 | 36200 | 36100 | 3045 |
| 585 | 20240105 | 091100 | 1666776900 | 36150 | 36200 | 36200 | 36150 | 2101 |
| 586 | 20240105 | 091000 | 1590822400 | 36150 | 36100 | 36200 | 36050 | 1792 |
| 587 | 20240105 | 090900 | 1526025900 | 36050 | 36100 | 36150 | 36050 | 2680 |
| 588 | 20240105 | 090800 | 1429315250 | 36100 | 36200 | 36250 | 36100 | 5403 |
| 589 | 20240105 | 090700 | 1234175250 | 36250 | 36200 | 36250 | 36100 | 7260 |
| 590 | 20240105 | 090600 | 971594700 | 36200 | 36200 | 36250 | 36150 | 1396 |
| 591 | 20240105 | 090500 | 921079650 | 36200 | 36200 | 36250 | 36150 | 3236 |
| 592 | 20240105 | 090400 | 803934850 | 36200 | 36300 | 36300 | 36200 | 2597 |
| 593 | 20240105 | 090300 | 709778500 | 36250 | 36350 | 36350 | 36200 | 1514 |
| 594 | 20240105 | 090200 | 654869000 | 36350 | 36350 | 36400 | 36300 | 1439 |
| 595 | 20240105 | 090100 | 602561250 | 36350 | 36200 | 36350 | 36050 | 8322 |
| 596 | 20240105 | 090000 | 302031050 | 36200 | 36400 | 36450 | 36200 | 7856 |