34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240110 | 191200 | 49022530150 | 47750 | 47750 | 47750 | 47750 | 35768 |
| 3 | 20240110 | 191100 | 49022530150 | 47750 | 47750 | 47750 | 47750 | 0 |
| 4 | 20240110 | 191000 | 49022530150 | 47750 | 47750 | 47750 | 47750 | 0 |
| 5 | 20240110 | 190900 | 49022530150 | 47750 | 47750 | 47750 | 47750 | 0 |
| 6 | 20240110 | 190800 | 49022530150 | 47750 | 47750 | 47750 | 47750 | 0 |
| 7 | 20240110 | 190700 | 49022530150 | 47750 | 47750 | 47750 | 47750 | 0 |
| 8 | 20240110 | 190600 | 49022530150 | 47750 | 47750 | 47750 | 47750 | 0 |
| 9 | 20240110 | 190500 | 49022530150 | 47750 | 47750 | 47750 | 47750 | 0 |
| 10 | 20240110 | 190400 | 49022530150 | 47750 | 47750 | 47750 | 47750 | 0 |
| 11 | 20240110 | 190300 | 49022530150 | 47750 | 47750 | 47750 | 47750 | 0 |
| 12 | 20240110 | 190200 | 49022530150 | 47750 | 47750 | 47750 | 47750 | 0 |
| 13 | 20240110 | 190100 | 49022530150 | 47750 | 47750 | 47750 | 47750 | 0 |
| 14 | 20240110 | 190000 | 49022530150 | 47750 | 47750 | 47750 | 47750 | 0 |
| 15 | 20240110 | 185900 | 49022530150 | 47750 | 47750 | 47750 | 47750 | 0 |
| 16 | 20240110 | 185800 | 49022530150 | 47750 | 47750 | 47750 | 47750 | 0 |
| 17 | 20240110 | 185700 | 49022530150 | 47750 | 47750 | 47750 | 47750 | 0 |
| 18 | 20240110 | 185600 | 49022530150 | 47750 | 47750 | 47750 | 47750 | 0 |
| 19 | 20240110 | 185500 | 49022530150 | 47750 | 47750 | 47750 | 47750 | 0 |
| 20 | 20240110 | 185400 | 49022530150 | 47750 | 47750 | 47750 | 47750 | 0 |
| 21 | 20240110 | 185300 | 49022530150 | 47750 | 47750 | 47750 | 47750 | 0 |
| 22 | 20240110 | 185200 | 49022530150 | 47750 | 47750 | 47750 | 47750 | 0 |
| 23 | 20240110 | 185100 | 49022530150 | 47750 | 47750 | 47750 | 47750 | 0 |
| 24 | 20240110 | 185000 | 49022530150 | 47750 | 47750 | 47750 | 47750 | 0 |
| 25 | 20240110 | 184900 | 49022530150 | 47750 | 47750 | 47750 | 47750 | 0 |
| 26 | 20240110 | 184800 | 49022530150 | 47750 | 47750 | 47750 | 47750 | 0 |
| 27 | 20240110 | 184700 | 49022530150 | 47750 | 47750 | 47750 | 47750 | 0 |
| 28 | 20240110 | 184600 | 49022530150 | 47750 | 47750 | 47750 | 47750 | 0 |
| 29 | 20240110 | 184500 | 49022530150 | 47750 | 47750 | 47750 | 47750 | 0 |
| 30 | 20240110 | 184400 | 49022530150 | 47750 | 47750 | 47750 | 47750 | 0 |
| 31 | 20240110 | 184300 | 49022530150 | 47750 | 47750 | 47750 | 47750 | 0 |
| 32 | 20240110 | 184200 | 49022530150 | 47750 | 47750 | 47750 | 47750 | 35768 |
| 33 | 20240110 | 184100 | 49022530150 | 47750 | 47750 | 47750 | 47750 | 0 |
| 34 | 20240110 | 184000 | 49022530150 | 47750 | 47750 | 47750 | 47750 | 0 |
| 35 | 20240110 | 183900 | 49022530150 | 47750 | 47750 | 47750 | 47750 | 0 |
| 36 | 20240110 | 183800 | 49022530150 | 47750 | 47750 | 47750 | 47750 | 0 |
| 37 | 20240110 | 183700 | 49022530150 | 47750 | 47750 | 47750 | 47750 | 0 |
| 38 | 20240110 | 183600 | 49022530150 | 47750 | 47750 | 47750 | 47750 | 0 |
| 39 | 20240110 | 183500 | 49022530150 | 47750 | 47750 | 47750 | 47750 | 0 |
| 40 | 20240110 | 183400 | 49022530150 | 47750 | 47750 | 47750 | 47750 | 0 |
| 41 | 20240110 | 183300 | 49022530150 | 47750 | 47750 | 47750 | 47750 | 0 |
| 42 | 20240110 | 183200 | 49022530150 | 47750 | 47750 | 47750 | 47750 | 0 |
| 43 | 20240110 | 183100 | 49022530150 | 47750 | 47750 | 47750 | 47750 | 0 |
| 44 | 20240110 | 183000 | 49022530150 | 47750 | 47750 | 47750 | 47750 | 0 |
| 45 | 20240110 | 182900 | 49022530150 | 47750 | 47750 | 47750 | 47750 | 0 |
| 46 | 20240110 | 182800 | 49022530150 | 47750 | 47750 | 47750 | 47750 | 0 |
| 47 | 20240110 | 182700 | 49022530150 | 47750 | 47750 | 47750 | 47750 | 0 |
| 48 | 20240110 | 182600 | 49022530150 | 47750 | 47750 | 47750 | 47750 | 0 |
| 49 | 20240110 | 182500 | 49022530150 | 47750 | 47750 | 47750 | 47750 | 0 |
| 50 | 20240110 | 182400 | 49022530150 | 47750 | 47750 | 47750 | 47750 | 0 |
| 51 | 20240110 | 182300 | 49022530150 | 47750 | 47750 | 47750 | 47750 | 0 |
| 52 | 20240110 | 182200 | 49022530150 | 47750 | 47750 | 47750 | 47750 | 0 |
| 53 | 20240110 | 182100 | 49022530150 | 47750 | 47750 | 47750 | 47750 | 0 |
| 54 | 20240110 | 182000 | 49022530150 | 47750 | 47750 | 47750 | 47750 | 0 |
| 55 | 20240110 | 181900 | 49022530150 | 47750 | 47750 | 47750 | 47750 | 0 |
| 56 | 20240110 | 181800 | 49022530150 | 47750 | 47750 | 47750 | 47750 | 0 |
| 57 | 20240110 | 181700 | 49022530150 | 47750 | 47750 | 47750 | 47750 | 0 |
| 58 | 20240110 | 181600 | 49022530150 | 47750 | 47750 | 47750 | 47750 | 0 |
| 59 | 20240110 | 181500 | 49022530150 | 47750 | 47750 | 47750 | 47750 | 0 |
| 60 | 20240110 | 181400 | 49022530150 | 47750 | 47750 | 47750 | 47750 | 0 |
| 61 | 20240110 | 181300 | 49022530150 | 47750 | 47750 | 47750 | 47750 | 0 |
| 62 | 20240110 | 181200 | 49022530150 | 47750 | 47750 | 47750 | 47750 | 35768 |
| 63 | 20240110 | 181100 | 49022530150 | 47750 | 47750 | 47750 | 47750 | 0 |
| 64 | 20240110 | 181000 | 49022530150 | 47750 | 47750 | 47750 | 47750 | 0 |
| 65 | 20240110 | 180900 | 49022530150 | 47750 | 47750 | 47750 | 47750 | 0 |
| 66 | 20240110 | 180800 | 49022530150 | 47750 | 47750 | 47750 | 47750 | 0 |
| 67 | 20240110 | 180700 | 49022530150 | 47750 | 47750 | 47750 | 47750 | 0 |
| 68 | 20240110 | 180600 | 49022530150 | 47750 | 47750 | 47750 | 47750 | 0 |
| 69 | 20240110 | 180500 | 49022530150 | 47750 | 47750 | 47750 | 47750 | 0 |
| 70 | 20240110 | 180400 | 49022530150 | 47750 | 47750 | 47750 | 47750 | 0 |
| 71 | 20240110 | 180300 | 49022530150 | 47750 | 47750 | 47750 | 47750 | 0 |
| 72 | 20240110 | 180200 | 49022530150 | 47750 | 47750 | 47750 | 47750 | 0 |
| 73 | 20240110 | 180100 | 49022530150 | 47750 | 47750 | 47750 | 47750 | 0 |
| 74 | 20240110 | 180000 | 49022530150 | 47750 | 47750 | 47750 | 47750 | 0 |
| 75 | 20240110 | 175900 | 49022530150 | 47750 | 47750 | 47750 | 47750 | 0 |
| 76 | 20240110 | 175800 | 49022530150 | 47750 | 47750 | 47750 | 47750 | 0 |
| 77 | 20240110 | 175700 | 49022530150 | 47750 | 47750 | 47750 | 47750 | 0 |
| 78 | 20240110 | 175600 | 49022530150 | 47750 | 47750 | 47750 | 47750 | 0 |
| 79 | 20240110 | 175500 | 49022530150 | 47750 | 47750 | 47750 | 47750 | 0 |
| 80 | 20240110 | 175400 | 49022530150 | 47750 | 47750 | 47750 | 47750 | 0 |
| 81 | 20240110 | 175300 | 49022530150 | 47750 | 47750 | 47750 | 47750 | 0 |
| 82 | 20240110 | 175200 | 49022530150 | 47750 | 47750 | 47750 | 47750 | 0 |
| 83 | 20240110 | 175100 | 49022530150 | 47750 | 47750 | 47750 | 47750 | 0 |
| 84 | 20240110 | 175000 | 49022530150 | 47750 | 47750 | 47750 | 47750 | 0 |
| 85 | 20240110 | 174900 | 49022530150 | 47750 | 47750 | 47750 | 47750 | 0 |
| 86 | 20240110 | 174800 | 49022530150 | 47750 | 47750 | 47750 | 47750 | 0 |
| 87 | 20240110 | 174700 | 49022530150 | 47750 | 47750 | 47750 | 47750 | 0 |
| 88 | 20240110 | 174600 | 49022530150 | 47750 | 47750 | 47750 | 47750 | 0 |
| 89 | 20240110 | 174500 | 49022530150 | 47750 | 47750 | 47750 | 47750 | 0 |
| 90 | 20240110 | 174400 | 49022530150 | 47750 | 47750 | 47750 | 47750 | 0 |
| 91 | 20240110 | 174300 | 49022530150 | 47750 | 47750 | 47750 | 47750 | 0 |
| 92 | 20240110 | 174200 | 49022530150 | 47750 | 47750 | 47750 | 47750 | 35768 |
| 93 | 20240110 | 174100 | 49022530150 | 47750 | 47750 | 47750 | 47750 | 0 |
| 94 | 20240110 | 174000 | 49022530150 | 47750 | 47750 | 47750 | 47750 | 0 |
| 95 | 20240110 | 173900 | 49022530150 | 47750 | 47750 | 47750 | 47750 | 0 |
| 96 | 20240110 | 173800 | 49022530150 | 47750 | 47750 | 47750 | 47750 | 0 |
| 97 | 20240110 | 173700 | 49022530150 | 47750 | 47750 | 47750 | 47750 | 0 |
| 98 | 20240110 | 173600 | 49022530150 | 47750 | 47750 | 47750 | 47750 | 0 |
| 99 | 20240110 | 173500 | 49022530150 | 47750 | 47750 | 47750 | 47750 | 0 |
| 100 | 20240110 | 173400 | 49022530150 | 47750 | 47750 | 47750 | 47750 | 0 |
| 101 | 20240110 | 173300 | 49022530150 | 47750 | 47750 | 47750 | 47750 | 0 |
| 102 | 20240110 | 173200 | 49022530150 | 47750 | 47750 | 47750 | 47750 | 0 |
| 103 | 20240110 | 173100 | 49022530150 | 47750 | 47750 | 47750 | 47750 | 0 |
| 104 | 20240110 | 173000 | 49022530150 | 47750 | 47750 | 47750 | 47750 | 0 |
| 105 | 20240110 | 172900 | 49022530150 | 47750 | 47750 | 47750 | 47750 | 0 |
| 106 | 20240110 | 172800 | 49022530150 | 47750 | 47750 | 47750 | 47750 | 0 |
| 107 | 20240110 | 172700 | 49022530150 | 47750 | 47750 | 47750 | 47750 | 0 |
| 108 | 20240110 | 172600 | 49022530150 | 47750 | 47750 | 47750 | 47750 | 0 |
| 109 | 20240110 | 172500 | 49022530150 | 47750 | 47750 | 47750 | 47750 | 0 |
| 110 | 20240110 | 172400 | 49022530150 | 47750 | 47750 | 47750 | 47750 | 0 |
| 111 | 20240110 | 172300 | 49022530150 | 47750 | 47750 | 47750 | 47750 | 0 |
| 112 | 20240110 | 172200 | 49022530150 | 47750 | 47750 | 47750 | 47750 | 0 |
| 113 | 20240110 | 172100 | 49022530150 | 47750 | 47750 | 47750 | 47750 | 0 |
| 114 | 20240110 | 172000 | 49022530150 | 47750 | 47750 | 47750 | 47750 | 0 |
| 115 | 20240110 | 171900 | 49022530150 | 47750 | 47750 | 47750 | 47750 | 0 |
| 116 | 20240110 | 171800 | 49022530150 | 47750 | 47750 | 47750 | 47750 | 0 |
| 117 | 20240110 | 171700 | 49022530150 | 47750 | 47750 | 47750 | 47750 | 0 |
| 118 | 20240110 | 171600 | 49022530150 | 47750 | 47750 | 47750 | 47750 | 0 |
| 119 | 20240110 | 171500 | 49022530150 | 47750 | 47750 | 47750 | 47750 | 0 |
| 120 | 20240110 | 171400 | 49022530150 | 47750 | 47750 | 47750 | 47750 | 0 |
| 121 | 20240110 | 171300 | 49022530150 | 47750 | 47750 | 47750 | 47750 | 0 |
| 122 | 20240110 | 171200 | 49022530150 | 47750 | 47750 | 47750 | 47750 | 35768 |
| 123 | 20240110 | 171100 | 49022530150 | 47750 | 47750 | 47750 | 47750 | 0 |
| 124 | 20240110 | 171000 | 49022530150 | 47750 | 47750 | 47750 | 47750 | 0 |
| 125 | 20240110 | 170900 | 49022530150 | 47750 | 47750 | 47750 | 47750 | 0 |
| 126 | 20240110 | 170800 | 49022530150 | 47750 | 47750 | 47750 | 47750 | 0 |
| 127 | 20240110 | 170700 | 49022530150 | 47750 | 47750 | 47750 | 47750 | 0 |
| 128 | 20240110 | 170600 | 49022530150 | 47750 | 47750 | 47750 | 47750 | 0 |
| 129 | 20240110 | 170500 | 49022530150 | 47750 | 47750 | 47750 | 47750 | 0 |
| 130 | 20240110 | 170400 | 49022530150 | 47750 | 47750 | 47750 | 47750 | 0 |
| 131 | 20240110 | 170300 | 49022530150 | 47750 | 47750 | 47750 | 47750 | 0 |
| 132 | 20240110 | 170200 | 49022530150 | 47750 | 47750 | 47750 | 47750 | 0 |
| 133 | 20240110 | 170100 | 49022530150 | 47750 | 47750 | 47750 | 47750 | 0 |
| 134 | 20240110 | 170000 | 49022530150 | 47750 | 47750 | 47750 | 47750 | 0 |
| 135 | 20240110 | 165900 | 49022530150 | 47750 | 47750 | 47750 | 47750 | 0 |
| 136 | 20240110 | 165800 | 49022530150 | 47750 | 47750 | 47750 | 47750 | 0 |
| 137 | 20240110 | 165700 | 49022530150 | 47750 | 47750 | 47750 | 47750 | 0 |
| 138 | 20240110 | 165600 | 49022530150 | 47750 | 47750 | 47750 | 47750 | 0 |
| 139 | 20240110 | 165500 | 49022530150 | 47750 | 47750 | 47750 | 47750 | 0 |
| 140 | 20240110 | 165400 | 49022530150 | 47750 | 47750 | 47750 | 47750 | 0 |
| 141 | 20240110 | 165300 | 49022530150 | 47750 | 47750 | 47750 | 47750 | 0 |
| 142 | 20240110 | 165200 | 49022530150 | 47750 | 47750 | 47750 | 47750 | 0 |
| 143 | 20240110 | 165100 | 49022530150 | 47750 | 47750 | 47750 | 47750 | 0 |
| 144 | 20240110 | 165000 | 49022530150 | 47750 | 47750 | 47750 | 47750 | 0 |
| 145 | 20240110 | 164900 | 49022530150 | 47750 | 47750 | 47750 | 47750 | 0 |
| 146 | 20240110 | 164800 | 49022530150 | 47750 | 47750 | 47750 | 47750 | 0 |
| 147 | 20240110 | 164700 | 49022530150 | 47750 | 47750 | 47750 | 47750 | 0 |
| 148 | 20240110 | 164600 | 49022530150 | 47750 | 47750 | 47750 | 47750 | 0 |
| 149 | 20240110 | 164500 | 49022530150 | 47750 | 47750 | 47750 | 47750 | 0 |
| 150 | 20240110 | 164400 | 49022530150 | 47750 | 47750 | 47750 | 47750 | 0 |
| 151 | 20240110 | 164300 | 49022530150 | 47750 | 47750 | 47750 | 47750 | 0 |
| 152 | 20240110 | 164200 | 49022530150 | 47750 | 47750 | 47750 | 47750 | 35768 |
| 153 | 20240110 | 164100 | 49022530150 | 47750 | 47750 | 47750 | 47750 | 0 |
| 154 | 20240110 | 164000 | 49022530150 | 47750 | 47750 | 47750 | 47750 | 0 |
| 155 | 20240110 | 163900 | 49022530150 | 47750 | 47750 | 47750 | 47750 | 0 |
| 156 | 20240110 | 163800 | 49022530150 | 47750 | 47750 | 47750 | 47750 | 0 |
| 157 | 20240110 | 163700 | 49022530150 | 47750 | 47750 | 47750 | 47750 | 0 |
| 158 | 20240110 | 163600 | 49022530150 | 47750 | 47750 | 47750 | 47750 | 0 |
| 159 | 20240110 | 163500 | 49022530150 | 47750 | 47750 | 47750 | 47750 | 0 |
| 160 | 20240110 | 163400 | 49022530150 | 47750 | 47750 | 47750 | 47750 | 0 |
| 161 | 20240110 | 163300 | 49022530150 | 47750 | 47750 | 47750 | 47750 | 0 |
| 162 | 20240110 | 163200 | 49022530150 | 47750 | 47750 | 47750 | 47750 | 0 |
| 163 | 20240110 | 163100 | 49022530150 | 47750 | 47750 | 47750 | 47750 | 0 |
| 164 | 20240110 | 163000 | 49022530150 | 47750 | 47750 | 47750 | 47750 | 0 |
| 165 | 20240110 | 162900 | 49022530150 | 47750 | 47750 | 47750 | 47750 | 0 |
| 166 | 20240110 | 162800 | 49022530150 | 47750 | 47750 | 47750 | 47750 | 0 |
| 167 | 20240110 | 162700 | 49022530150 | 47750 | 47750 | 47750 | 47750 | 0 |
| 168 | 20240110 | 162600 | 49022530150 | 47750 | 47750 | 47750 | 47750 | 0 |
| 169 | 20240110 | 162500 | 49022530150 | 47750 | 47750 | 47750 | 47750 | 0 |
| 170 | 20240110 | 162400 | 49022530150 | 47750 | 47750 | 47750 | 47750 | 0 |
| 171 | 20240110 | 162300 | 49022530150 | 47750 | 47750 | 47750 | 47750 | 0 |
| 172 | 20240110 | 162200 | 49022530150 | 47750 | 47750 | 47750 | 47750 | 0 |
| 173 | 20240110 | 162100 | 49022530150 | 47750 | 47750 | 47750 | 47750 | 0 |
| 174 | 20240110 | 162000 | 49022530150 | 47750 | 47750 | 47750 | 47750 | 0 |
| 175 | 20240110 | 161900 | 49022530150 | 47750 | 47750 | 47750 | 47750 | 0 |
| 176 | 20240110 | 161800 | 49022530150 | 47750 | 47750 | 47750 | 47750 | 0 |
| 177 | 20240110 | 161700 | 49022530150 | 47750 | 47750 | 47750 | 47750 | 0 |
| 178 | 20240110 | 161600 | 49022530150 | 47750 | 47750 | 47750 | 47750 | 0 |
| 179 | 20240110 | 161500 | 49022530150 | 47750 | 47750 | 47750 | 47750 | 0 |
| 180 | 20240110 | 161400 | 49022530150 | 47750 | 47750 | 47750 | 47750 | 0 |
| 181 | 20240110 | 161300 | 49022530150 | 47750 | 47750 | 47750 | 47750 | 0 |
| 182 | 20240110 | 161200 | 49022530150 | 47750 | 47750 | 47750 | 47750 | 35768 |
| 183 | 20240110 | 161100 | 49022530150 | 47750 | 47750 | 47750 | 47750 | 0 |
| 184 | 20240110 | 161000 | 49022530150 | 47750 | 47750 | 47750 | 47750 | 0 |
| 185 | 20240110 | 160900 | 49022530150 | 47750 | 47750 | 47750 | 47750 | 0 |
| 186 | 20240110 | 160800 | 49022530150 | 47750 | 47750 | 47750 | 47750 | 0 |
| 187 | 20240110 | 160700 | 49022530150 | 47750 | 47750 | 47750 | 47750 | 0 |
| 188 | 20240110 | 160600 | 49022530150 | 47750 | 47750 | 47750 | 47750 | 0 |
| 189 | 20240110 | 160500 | 49022530150 | 47750 | 47750 | 47750 | 47750 | 0 |
| 190 | 20240110 | 160400 | 49022530150 | 47750 | 47750 | 47750 | 47750 | 0 |
| 191 | 20240110 | 160300 | 49022530150 | 47750 | 47750 | 47750 | 47750 | 0 |
| 192 | 20240110 | 160200 | 49022530150 | 47750 | 47750 | 47750 | 47750 | 0 |
| 193 | 20240110 | 160100 | 49022530150 | 47750 | 47750 | 47750 | 47750 | 0 |
| 194 | 20240110 | 160000 | 49022530150 | 47750 | 47750 | 47750 | 47750 | 0 |
| 195 | 20240110 | 155900 | 49022530150 | 47750 | 47750 | 47750 | 47750 | 0 |
| 196 | 20240110 | 155800 | 49022530150 | 47750 | 47750 | 47750 | 47750 | 0 |
| 197 | 20240110 | 155700 | 49022530150 | 47750 | 47750 | 47750 | 47750 | 0 |
| 198 | 20240110 | 155600 | 49022530150 | 47750 | 47750 | 47750 | 47750 | 0 |
| 199 | 20240110 | 155500 | 49022530150 | 47750 | 47750 | 47750 | 47750 | 0 |
| 200 | 20240110 | 155400 | 49022530150 | 47750 | 47750 | 47750 | 47750 | 0 |
| 201 | 20240110 | 155300 | 49022530150 | 47750 | 47750 | 47750 | 47750 | 0 |
| 202 | 20240110 | 155200 | 49022530150 | 47750 | 47750 | 47750 | 47750 | 0 |
| 203 | 20240110 | 155100 | 49022530150 | 47750 | 47750 | 47750 | 47750 | 0 |
| 204 | 20240110 | 155000 | 49022530150 | 47750 | 47750 | 47750 | 47750 | 0 |
| 205 | 20240110 | 154900 | 49022530150 | 47750 | 47750 | 47750 | 47750 | 0 |
| 206 | 20240110 | 154800 | 49022530150 | 47750 | 47750 | 47750 | 47750 | 0 |
| 207 | 20240110 | 154700 | 49022530150 | 47750 | 47750 | 47750 | 47750 | 0 |
| 208 | 20240110 | 154600 | 49022530150 | 47750 | 47750 | 47750 | 47750 | 0 |
| 209 | 20240110 | 154500 | 49022530150 | 47750 | 47750 | 47750 | 47750 | 0 |
| 210 | 20240110 | 154400 | 49022530150 | 47750 | 47750 | 47750 | 47750 | 0 |
| 211 | 20240110 | 154300 | 49022530150 | 47750 | 47750 | 47750 | 47750 | 0 |
| 212 | 20240110 | 154200 | 49022530150 | 47750 | 47750 | 47750 | 47750 | 35768 |
| 213 | 20240110 | 154100 | 49022530150 | 47750 | 47750 | 47750 | 47750 | 0 |
| 214 | 20240110 | 154000 | 49022530150 | 47750 | 47750 | 47750 | 47750 | 0 |
| 215 | 20240110 | 153900 | 49022530150 | 47750 | 47750 | 47750 | 47750 | 0 |
| 216 | 20240110 | 153800 | 49022530150 | 47750 | 47750 | 47750 | 47750 | 0 |
| 217 | 20240110 | 153700 | 49022530150 | 47750 | 47750 | 47750 | 47750 | 0 |
| 218 | 20240110 | 153600 | 49022530150 | 47750 | 47750 | 47750 | 47750 | 0 |
| 219 | 20240110 | 153500 | 49022530150 | 47750 | 47750 | 47750 | 47750 | 0 |
| 220 | 20240110 | 153400 | 49022530150 | 47750 | 47750 | 47750 | 47750 | 0 |
| 221 | 20240110 | 153300 | 49022530150 | 47750 | 47750 | 47750 | 47750 | 0 |
| 222 | 20240110 | 153200 | 49022530150 | 47750 | 47750 | 47750 | 47750 | 0 |
| 223 | 20240110 | 153100 | 49022530150 | 47750 | 47750 | 47750 | 47750 | 0 |
| 224 | 20240110 | 153000 | 49022530150 | 47750 | 47750 | 47750 | 47750 | 35768 |
| 225 | 20240110 | 152900 | 47314608150 | 47900 | 47900 | 47900 | 47900 | 0 |
| 226 | 20240110 | 152800 | 47314608150 | 47900 | 47900 | 47900 | 47900 | 0 |
| 227 | 20240110 | 152700 | 47314608150 | 47900 | 47900 | 47900 | 47900 | 0 |
| 228 | 20240110 | 152600 | 47314608150 | 47900 | 47900 | 47900 | 47900 | 0 |
| 229 | 20240110 | 152500 | 47314608150 | 47900 | 47900 | 47900 | 47900 | 0 |
| 230 | 20240110 | 152400 | 47314608150 | 47900 | 47900 | 47900 | 47900 | 0 |
| 231 | 20240110 | 152300 | 47314608150 | 47900 | 47900 | 47900 | 47900 | 0 |
| 232 | 20240110 | 152200 | 47314608150 | 47900 | 47900 | 47900 | 47900 | 0 |
| 233 | 20240110 | 152100 | 47314608150 | 47900 | 47900 | 47900 | 47900 | 0 |
| 234 | 20240110 | 152000 | 47314608150 | 47900 | 47900 | 47900 | 47900 | 0 |
| 235 | 20240110 | 151900 | 47314608150 | 47900 | 47900 | 47900 | 47800 | 3082 |
| 236 | 20240110 | 151800 | 47167153450 | 47850 | 47850 | 47900 | 47800 | 4981 |
| 237 | 20240110 | 151700 | 46928807850 | 47850 | 47800 | 47850 | 47750 | 3726 |
| 238 | 20240110 | 151600 | 46750662250 | 47800 | 47800 | 47800 | 47750 | 3657 |
| 239 | 20240110 | 151500 | 46575996000 | 47800 | 47850 | 47900 | 47750 | 10315 |
| 240 | 20240110 | 151400 | 46082635700 | 47900 | 47950 | 47950 | 47850 | 2845 |
| 241 | 20240110 | 151300 | 45946362650 | 47900 | 47900 | 47950 | 47850 | 2081 |
| 242 | 20240110 | 151200 | 45846691850 | 47900 | 47850 | 47900 | 47850 | 2076 |
| 243 | 20240110 | 151100 | 45747354600 | 47850 | 47850 | 47900 | 47850 | 1604 |
| 244 | 20240110 | 151000 | 45670602500 | 47850 | 47900 | 47900 | 47850 | 2424 |
| 245 | 20240110 | 150900 | 45554611600 | 47900 | 47900 | 47900 | 47850 | 1321 |
| 246 | 20240110 | 150800 | 45491399550 | 47850 | 47900 | 47900 | 47850 | 3056 |
| 247 | 20240110 | 150700 | 45345157950 | 47850 | 47900 | 47900 | 47850 | 629 |
| 248 | 20240110 | 150600 | 45315035100 | 47900 | 47950 | 48000 | 47900 | 2133 |
| 249 | 20240110 | 150500 | 45212807400 | 48000 | 47950 | 48000 | 47900 | 1127 |
| 250 | 20240110 | 150400 | 45158764150 | 47950 | 47900 | 48000 | 47900 | 3826 |
| 251 | 20240110 | 150300 | 44975395250 | 47850 | 47900 | 47900 | 47850 | 1317 |
| 252 | 20240110 | 150200 | 44912341100 | 47850 | 47850 | 47900 | 47850 | 1746 |
| 253 | 20240110 | 150100 | 44828790950 | 47850 | 47900 | 47950 | 47850 | 2977 |
| 254 | 20240110 | 150000 | 44686292450 | 47900 | 47800 | 47900 | 47750 | 2298 |
| 255 | 20240110 | 145900 | 44576322250 | 47850 | 47850 | 47900 | 47750 | 2084 |
| 256 | 20240110 | 145800 | 44476656700 | 47850 | 47850 | 47900 | 47800 | 3018 |
| 257 | 20240110 | 145700 | 44332323700 | 47850 | 47800 | 47900 | 47800 | 1213 |
| 258 | 20240110 | 145600 | 44274322550 | 47800 | 47800 | 47900 | 47800 | 2144 |
| 259 | 20240110 | 145500 | 44171811350 | 47800 | 47850 | 47850 | 47800 | 1408 |
| 260 | 20240110 | 145400 | 44104487050 | 47850 | 47850 | 47900 | 47800 | 808 |
| 261 | 20240110 | 145300 | 44065824150 | 47850 | 47850 | 47900 | 47800 | 1896 |
| 262 | 20240110 | 145200 | 43975111900 | 47850 | 47800 | 47900 | 47700 | 3115 |
| 263 | 20240110 | 145100 | 43826250400 | 47850 | 47800 | 47850 | 47700 | 1930 |
| 264 | 20240110 | 145000 | 43734089300 | 47800 | 47850 | 47900 | 47650 | 6549 |
| 265 | 20240110 | 144900 | 43421255900 | 47850 | 47900 | 47950 | 47800 | 5524 |
| 266 | 20240110 | 144800 | 43156931250 | 47850 | 48000 | 48000 | 47850 | 4114 |
| 267 | 20240110 | 144700 | 42959936150 | 47950 | 47900 | 48000 | 47800 | 6160 |
| 268 | 20240110 | 144600 | 42664992350 | 47950 | 48050 | 48100 | 47900 | 4859 |
| 269 | 20240110 | 144500 | 42431863700 | 48050 | 48050 | 48100 | 48000 | 733 |
| 270 | 20240110 | 144400 | 42396643650 | 48100 | 48050 | 48100 | 48050 | 257 |
| 271 | 20240110 | 144300 | 42384294700 | 48050 | 48050 | 48100 | 48000 | 2850 |
| 272 | 20240110 | 144200 | 42247409250 | 48100 | 48050 | 48100 | 48050 | 377 |
| 273 | 20240110 | 144100 | 42229288150 | 48100 | 48000 | 48150 | 48000 | 2481 |
| 274 | 20240110 | 144000 | 42109998150 | 48050 | 48000 | 48050 | 48000 | 1370 |
| 275 | 20240110 | 143900 | 42044222250 | 48000 | 48100 | 48150 | 48000 | 4086 |
| 276 | 20240110 | 143800 | 41847811200 | 48100 | 48100 | 48150 | 48050 | 2204 |
| 277 | 20240110 | 143700 | 41741815950 | 48100 | 48150 | 48200 | 48050 | 3766 |
| 278 | 20240110 | 143600 | 41560619000 | 48150 | 48100 | 48200 | 48050 | 1878 |
| 279 | 20240110 | 143500 | 41470195250 | 48150 | 48050 | 48150 | 48000 | 1515 |
| 280 | 20240110 | 143400 | 41397351350 | 48050 | 48100 | 48150 | 48000 | 2533 |
| 281 | 20240110 | 143300 | 41275493100 | 48150 | 48050 | 48200 | 48000 | 3737 |
| 282 | 20240110 | 143200 | 41095783350 | 48000 | 47900 | 48050 | 47850 | 5276 |
| 283 | 20240110 | 143100 | 40842776900 | 47900 | 47850 | 47900 | 47850 | 2841 |
| 284 | 20240110 | 143000 | 40706823800 | 47900 | 47850 | 47900 | 47750 | 2612 |
| 285 | 20240110 | 142900 | 40581841800 | 47900 | 47800 | 47900 | 47800 | 2007 |
| 286 | 20240110 | 142800 | 40485809500 | 47850 | 47750 | 47950 | 47700 | 2599 |
| 287 | 20240110 | 142700 | 40361573350 | 47700 | 47600 | 47700 | 47500 | 6272 |
| 288 | 20240110 | 142600 | 40062723500 | 47500 | 47550 | 47600 | 47450 | 6576 |
| 289 | 20240110 | 142500 | 39750376050 | 47550 | 47550 | 47600 | 47450 | 13193 |
| 290 | 20240110 | 142400 | 39123634250 | 47550 | 47700 | 47700 | 47550 | 9224 |
| 291 | 20240110 | 142300 | 38684642750 | 47650 | 47750 | 47750 | 47600 | 8191 |
| 292 | 20240110 | 142200 | 38294181800 | 47750 | 47800 | 47800 | 47700 | 7428 |
| 293 | 20240110 | 142100 | 37939611300 | 47750 | 47850 | 47850 | 47750 | 5240 |
| 294 | 20240110 | 142000 | 37689134750 | 47850 | 47850 | 47900 | 47800 | 2310 |
| 295 | 20240110 | 141900 | 37578604800 | 47800 | 47900 | 47900 | 47800 | 2601 |
| 296 | 20240110 | 141800 | 37454147150 | 47900 | 47850 | 47900 | 47850 | 1658 |
| 297 | 20240110 | 141700 | 37374760050 | 47850 | 47850 | 47900 | 47800 | 2009 |
| 298 | 20240110 | 141600 | 37278631800 | 47800 | 47800 | 47850 | 47750 | 3501 |
| 299 | 20240110 | 141500 | 37111296200 | 47800 | 47800 | 47850 | 47700 | 1659 |
| 300 | 20240110 | 141400 | 37032019000 | 47850 | 47700 | 47850 | 47700 | 5292 |
| 301 | 20240110 | 141300 | 36779287850 | 47700 | 47800 | 47800 | 47600 | 6207 |
| 302 | 20240110 | 141200 | 36483512350 | 47750 | 47950 | 47950 | 47650 | 23338 |
| 303 | 20240110 | 141100 | 35367750900 | 48000 | 48050 | 48100 | 47950 | 34145 |
| 304 | 20240110 | 141000 | 33728400950 | 48100 | 48100 | 48100 | 48050 | 369 |
| 305 | 20240110 | 140900 | 33710653300 | 48050 | 48100 | 48150 | 48050 | 6000 |
| 306 | 20240110 | 140800 | 33422063700 | 48150 | 48200 | 48200 | 48150 | 2958 |
| 307 | 20240110 | 140700 | 33279633300 | 48150 | 48150 | 48200 | 48150 | 286 |
| 308 | 20240110 | 140600 | 33265860250 | 48150 | 48150 | 48200 | 48150 | 2072 |
| 309 | 20240110 | 140500 | 33166035150 | 48150 | 48150 | 48150 | 48150 | 586 |
| 310 | 20240110 | 140400 | 33137819250 | 48200 | 48200 | 48200 | 48150 | 533 |
| 311 | 20240110 | 140300 | 33112149800 | 48150 | 48200 | 48200 | 48150 | 721 |
| 312 | 20240110 | 140200 | 33077422250 | 48150 | 48150 | 48150 | 48150 | 510 |
| 313 | 20240110 | 140100 | 33052865750 | 48200 | 48200 | 48200 | 48150 | 327 |
| 314 | 20240110 | 140000 | 33037105600 | 48150 | 48200 | 48200 | 48150 | 1369 |
| 315 | 20240110 | 135900 | 32971167200 | 48200 | 48150 | 48200 | 48100 | 650 |
| 316 | 20240110 | 135800 | 32939889250 | 48150 | 48150 | 48150 | 48100 | 1776 |
| 317 | 20240110 | 135700 | 32854399850 | 48150 | 48150 | 48150 | 48100 | 1030 |
| 318 | 20240110 | 135600 | 32804806950 | 48100 | 48150 | 48150 | 48100 | 646 |
| 319 | 20240110 | 135500 | 32773703800 | 48150 | 48150 | 48200 | 48150 | 1957 |
| 320 | 20240110 | 135400 | 32679465250 | 48200 | 48100 | 48200 | 48100 | 1560 |
| 321 | 20240110 | 135300 | 32604417900 | 48100 | 48100 | 48100 | 48050 | 2450 |
| 322 | 20240110 | 135200 | 32486648150 | 48100 | 48050 | 48100 | 48050 | 2237 |
| 323 | 20240110 | 135100 | 32379117550 | 48100 | 48200 | 48200 | 48100 | 11687 |
| 324 | 20240110 | 135000 | 31816801150 | 48150 | 48200 | 48250 | 48150 | 2743 |
| 325 | 20240110 | 134900 | 31684586400 | 48250 | 48250 | 48250 | 48200 | 2290 |
| 326 | 20240110 | 134800 | 31574147950 | 48250 | 48300 | 48300 | 48250 | 509 |
| 327 | 20240110 | 134700 | 31549576500 | 48300 | 48350 | 48350 | 48300 | 1477 |
| 328 | 20240110 | 134600 | 31478210550 | 48350 | 48350 | 48350 | 48300 | 273 |
| 329 | 20240110 | 134500 | 31465014000 | 48350 | 48250 | 48350 | 48250 | 1114 |
| 330 | 20240110 | 134400 | 31411207700 | 48250 | 48250 | 48300 | 48250 | 722 |
| 331 | 20240110 | 134300 | 31376354850 | 48250 | 48250 | 48300 | 48200 | 1546 |
| 332 | 20240110 | 134200 | 31301766650 | 48200 | 48250 | 48250 | 48200 | 557 |
| 333 | 20240110 | 134100 | 31274892000 | 48250 | 48250 | 48250 | 48200 | 367 |
| 334 | 20240110 | 134000 | 31257189250 | 48200 | 48200 | 48250 | 48200 | 572 |
| 335 | 20240110 | 133900 | 31229592800 | 48200 | 48250 | 48250 | 48200 | 1235 |
| 336 | 20240110 | 133800 | 31170035000 | 48250 | 48200 | 48250 | 48200 | 497 |
| 337 | 20240110 | 133700 | 31146065550 | 48200 | 48250 | 48250 | 48200 | 101 |
| 338 | 20240110 | 133600 | 31141193550 | 48250 | 48250 | 48250 | 48200 | 721 |
| 339 | 20240110 | 133500 | 31106431300 | 48200 | 48200 | 48200 | 48200 | 264 |
| 340 | 20240110 | 133400 | 31093706500 | 48200 | 48250 | 48250 | 48200 | 363 |
| 341 | 20240110 | 133300 | 31076205600 | 48250 | 48250 | 48250 | 48200 | 1712 |
| 342 | 20240110 | 133200 | 30993601650 | 48250 | 48250 | 48250 | 48200 | 940 |
| 343 | 20240110 | 133100 | 30948290000 | 48250 | 48200 | 48250 | 48200 | 2725 |
| 344 | 20240110 | 133000 | 30816940150 | 48200 | 48250 | 48250 | 48150 | 2797 |
| 345 | 20240110 | 132900 | 30682122700 | 48250 | 48200 | 48250 | 48200 | 459 |
| 346 | 20240110 | 132800 | 30659988400 | 48200 | 48200 | 48250 | 48200 | 775 |
| 347 | 20240110 | 132700 | 30622633150 | 48200 | 48200 | 48200 | 48150 | 3337 |
| 348 | 20240110 | 132600 | 30461790850 | 48200 | 48200 | 48200 | 48150 | 408 |
| 349 | 20240110 | 132500 | 30442142350 | 48150 | 48200 | 48200 | 48150 | 778 |
| 350 | 20240110 | 132400 | 30404645250 | 48200 | 48200 | 48200 | 48150 | 342 |
| 351 | 20240110 | 132300 | 30388162850 | 48200 | 48200 | 48200 | 48200 | 1250 |
| 352 | 20240110 | 132200 | 30327912850 | 48200 | 48200 | 48250 | 48200 | 283 |
| 353 | 20240110 | 132100 | 30314267450 | 48150 | 48250 | 48250 | 48150 | 2811 |
| 354 | 20240110 | 132000 | 30178874050 | 48200 | 48200 | 48200 | 48200 | 668 |
| 355 | 20240110 | 131900 | 30146676450 | 48200 | 48200 | 48250 | 48150 | 878 |
| 356 | 20240110 | 131800 | 30104353650 | 48200 | 48200 | 48200 | 48200 | 4571 |
| 357 | 20240110 | 131700 | 29884031450 | 48250 | 48250 | 48250 | 48200 | 160 |
| 358 | 20240110 | 131600 | 29876312500 | 48200 | 48200 | 48250 | 48200 | 921 |
| 359 | 20240110 | 131500 | 29831914900 | 48200 | 48200 | 48250 | 48200 | 241 |
| 360 | 20240110 | 131400 | 29820292950 | 48250 | 48250 | 48250 | 48200 | 595 |
| 361 | 20240110 | 131300 | 29791586150 | 48300 | 48250 | 48300 | 48200 | 355 |
| 362 | 20240110 | 131200 | 29774455750 | 48250 | 48250 | 48250 | 48250 | 1074 |
| 363 | 20240110 | 131100 | 29722635250 | 48300 | 48300 | 48300 | 48250 | 340 |
| 364 | 20240110 | 131000 | 29706223650 | 48300 | 48200 | 48300 | 48200 | 1369 |
| 365 | 20240110 | 130900 | 29640153650 | 48200 | 48250 | 48300 | 48200 | 1059 |
| 366 | 20240110 | 130800 | 29589070450 | 48250 | 48200 | 48250 | 48200 | 350 |
| 367 | 20240110 | 130700 | 29572183450 | 48200 | 48300 | 48300 | 48200 | 358 |
| 368 | 20240110 | 130600 | 29554910800 | 48300 | 48300 | 48300 | 48200 | 161 |
| 369 | 20240110 | 130500 | 29547141000 | 48200 | 48300 | 48350 | 48200 | 3955 |
| 370 | 20240110 | 130400 | 29356335200 | 48300 | 48300 | 48350 | 48300 | 957 |
| 371 | 20240110 | 130300 | 29310110700 | 48300 | 48300 | 48350 | 48250 | 475 |
| 372 | 20240110 | 130200 | 29287174400 | 48300 | 48250 | 48300 | 48250 | 3186 |
| 373 | 20240110 | 130100 | 29133311000 | 48250 | 48250 | 48250 | 48250 | 629 |
| 374 | 20240110 | 130000 | 29102961750 | 48250 | 48200 | 48250 | 48200 | 591 |
| 375 | 20240110 | 125900 | 29074455500 | 48200 | 48150 | 48200 | 48150 | 911 |
| 376 | 20240110 | 125800 | 29030548200 | 48200 | 48200 | 48200 | 48150 | 707 |
| 377 | 20240110 | 125700 | 28996472350 | 48150 | 48200 | 48200 | 48150 | 1304 |
| 378 | 20240110 | 125600 | 28933678350 | 48200 | 48150 | 48200 | 48150 | 984 |
| 379 | 20240110 | 125500 | 28886251900 | 48150 | 48150 | 48200 | 48150 | 918 |
| 380 | 20240110 | 125400 | 28842038250 | 48200 | 48150 | 48200 | 48150 | 509 |
| 381 | 20240110 | 125300 | 28817512750 | 48150 | 48100 | 48150 | 48100 | 633 |
| 382 | 20240110 | 125200 | 28787052100 | 48100 | 48150 | 48150 | 48050 | 1646 |
| 383 | 20240110 | 125100 | 28707864900 | 48150 | 48100 | 48150 | 48050 | 1829 |
| 384 | 20240110 | 125000 | 28619878100 | 48150 | 48150 | 48150 | 48100 | 4243 |
| 385 | 20240110 | 124900 | 28415777100 | 48100 | 48200 | 48200 | 48100 | 829 |
| 386 | 20240110 | 124800 | 28375846900 | 48150 | 48200 | 48200 | 48150 | 1113 |
| 387 | 20240110 | 124700 | 28322255450 | 48150 | 48150 | 48200 | 48150 | 1079 |
| 388 | 20240110 | 124600 | 28270294300 | 48200 | 48150 | 48200 | 48150 | 643 |
| 389 | 20240110 | 124500 | 28239328200 | 48100 | 48200 | 48200 | 48100 | 16395 |
| 390 | 20240110 | 124400 | 27450288950 | 48250 | 48200 | 48250 | 48200 | 585 |
| 391 | 20240110 | 124300 | 27422091550 | 48200 | 48200 | 48250 | 48150 | 1409 |
| 392 | 20240110 | 124200 | 27354173450 | 48200 | 48250 | 48250 | 48200 | 4935 |
| 393 | 20240110 | 124100 | 27116289550 | 48250 | 48250 | 48250 | 48200 | 702 |
| 394 | 20240110 | 124000 | 27082418250 | 48200 | 48250 | 48250 | 48200 | 3825 |
| 395 | 20240110 | 123900 | 26898013400 | 48200 | 48250 | 48300 | 48200 | 1798 |
| 396 | 20240110 | 123800 | 26811260600 | 48250 | 48250 | 48350 | 48250 | 5258 |
| 397 | 20240110 | 123700 | 26557547850 | 48300 | 48350 | 48350 | 48250 | 5256 |
| 398 | 20240110 | 123600 | 26303681600 | 48350 | 48300 | 48350 | 48300 | 429 |
| 399 | 20240110 | 123500 | 26282959750 | 48300 | 48350 | 48350 | 48300 | 526 |
| 400 | 20240110 | 123400 | 26257541150 | 48350 | 48350 | 48350 | 48300 | 766 |
| 401 | 20240110 | 123300 | 26220522450 | 48350 | 48350 | 48350 | 48350 | 317 |
| 402 | 20240110 | 123200 | 26205195500 | 48350 | 48350 | 48400 | 48350 | 389 |
| 403 | 20240110 | 123100 | 26186382650 | 48350 | 48350 | 48400 | 48350 | 2129 |
| 404 | 20240110 | 123000 | 26083445250 | 48400 | 48400 | 48400 | 48350 | 1253 |
| 405 | 20240110 | 122900 | 26022860900 | 48350 | 48400 | 48400 | 48350 | 396 |
| 406 | 20240110 | 122800 | 26003701100 | 48350 | 48400 | 48400 | 48350 | 318 |
| 407 | 20240110 | 122700 | 25988317800 | 48400 | 48350 | 48400 | 48350 | 897 |
| 408 | 20240110 | 122600 | 25944945100 | 48400 | 48350 | 48400 | 48350 | 500 |
| 409 | 20240110 | 122500 | 25920765350 | 48350 | 48350 | 48350 | 48350 | 69 |
| 410 | 20240110 | 122400 | 25917429200 | 48350 | 48400 | 48400 | 48350 | 305 |
| 411 | 20240110 | 122300 | 25902671500 | 48400 | 48400 | 48400 | 48350 | 924 |
| 412 | 20240110 | 122200 | 25857951400 | 48350 | 48450 | 48450 | 48350 | 867 |
| 413 | 20240110 | 122100 | 25815991750 | 48450 | 48400 | 48450 | 48400 | 177 |
| 414 | 20240110 | 122000 | 25807420900 | 48450 | 48450 | 48450 | 48400 | 1003 |
| 415 | 20240110 | 121900 | 25758843350 | 48450 | 48400 | 48450 | 48400 | 201 |
| 416 | 20240110 | 121800 | 25749114050 | 48400 | 48400 | 48450 | 48350 | 1281 |
| 417 | 20240110 | 121700 | 25687133300 | 48400 | 48400 | 48450 | 48400 | 1415 |
| 418 | 20240110 | 121600 | 25618647250 | 48400 | 48400 | 48400 | 48350 | 766 |
| 419 | 20240110 | 121500 | 25581578350 | 48400 | 48400 | 48450 | 48400 | 1264 |
| 420 | 20240110 | 121400 | 25520400600 | 48400 | 48400 | 48450 | 48400 | 462 |
| 421 | 20240110 | 121300 | 25498037700 | 48400 | 48350 | 48400 | 48350 | 4062 |
| 422 | 20240110 | 121200 | 25301586650 | 48300 | 48350 | 48400 | 48300 | 3005 |
| 423 | 20240110 | 121100 | 25156304850 | 48400 | 48400 | 48400 | 48350 | 171 |
| 424 | 20240110 | 121000 | 25148034900 | 48350 | 48350 | 48400 | 48350 | 1981 |
| 425 | 20240110 | 120900 | 25052187350 | 48350 | 48350 | 48350 | 48350 | 415 |
| 426 | 20240110 | 120800 | 25032122100 | 48350 | 48500 | 48500 | 48350 | 2654 |
| 427 | 20240110 | 120700 | 24903660050 | 48450 | 48500 | 48500 | 48450 | 482 |
| 428 | 20240110 | 120600 | 24880294250 | 48450 | 48450 | 48500 | 48450 | 50 |
| 429 | 20240110 | 120500 | 24877870750 | 48450 | 48450 | 48500 | 48450 | 347 |
| 430 | 20240110 | 120400 | 24861055100 | 48500 | 48400 | 48500 | 48400 | 653 |
| 431 | 20240110 | 120300 | 24829422450 | 48400 | 48350 | 48400 | 48350 | 734 |
| 432 | 20240110 | 120200 | 24793916400 | 48350 | 48350 | 48400 | 48300 | 1206 |
| 433 | 20240110 | 120100 | 24735600550 | 48300 | 48350 | 48350 | 48300 | 221 |
| 434 | 20240110 | 120000 | 24724919500 | 48350 | 48350 | 48350 | 48300 | 762 |
| 435 | 20240110 | 115900 | 24688076900 | 48350 | 48350 | 48350 | 48300 | 141 |
| 436 | 20240110 | 115800 | 24681259650 | 48300 | 48350 | 48350 | 48300 | 208 |
| 437 | 20240110 | 115700 | 24671207650 | 48350 | 48300 | 48350 | 48300 | 426 |
| 438 | 20240110 | 115600 | 24650630850 | 48400 | 48300 | 48400 | 48300 | 1165 |
| 439 | 20240110 | 115500 | 24594358450 | 48250 | 48250 | 48300 | 48250 | 198 |
| 440 | 20240110 | 115400 | 24584803650 | 48300 | 48250 | 48300 | 48250 | 244 |
| 441 | 20240110 | 115300 | 24573020150 | 48300 | 48300 | 48350 | 48250 | 1039 |
| 442 | 20240110 | 115200 | 24522836850 | 48300 | 48350 | 48350 | 48300 | 1500 |
| 443 | 20240110 | 115100 | 24450338600 | 48350 | 48400 | 48400 | 48350 | 445 |
| 444 | 20240110 | 115000 | 24428811550 | 48400 | 48400 | 48400 | 48300 | 437 |
| 445 | 20240110 | 114900 | 24407677650 | 48400 | 48400 | 48400 | 48250 | 1129 |
| 446 | 20240110 | 114800 | 24353059950 | 48400 | 48300 | 48400 | 48250 | 601 |
| 447 | 20240110 | 114700 | 24324009200 | 48300 | 48300 | 48400 | 48250 | 923 |
| 448 | 20240110 | 114600 | 24279441150 | 48250 | 48350 | 48350 | 48250 | 1222 |
| 449 | 20240110 | 114500 | 24220423650 | 48350 | 48350 | 48400 | 48300 | 611 |
| 450 | 20240110 | 114400 | 24190892800 | 48400 | 48350 | 48400 | 48250 | 553 |
| 451 | 20240110 | 114300 | 24164166250 | 48250 | 48300 | 48350 | 48250 | 2335 |
| 452 | 20240110 | 114200 | 24051395400 | 48250 | 48300 | 48300 | 48250 | 1146 |
| 453 | 20240110 | 114100 | 23996094150 | 48250 | 48250 | 48300 | 48250 | 598 |
| 454 | 20240110 | 114000 | 23967228100 | 48300 | 48300 | 48300 | 48250 | 1060 |
| 455 | 20240110 | 113900 | 23916067300 | 48250 | 48300 | 48300 | 48250 | 2697 |
| 456 | 20240110 | 113800 | 23785834500 | 48300 | 48350 | 48350 | 48300 | 1998 |
| 457 | 20240110 | 113700 | 23689314100 | 48350 | 48350 | 48400 | 48350 | 553 |
| 458 | 20240110 | 113600 | 23662571600 | 48350 | 48350 | 48350 | 48350 | 640 |
| 459 | 20240110 | 113500 | 23631627600 | 48350 | 48400 | 48450 | 48350 | 1457 |
| 460 | 20240110 | 113400 | 23561161500 | 48400 | 48300 | 48400 | 48300 | 2534 |
| 461 | 20240110 | 113300 | 23438601200 | 48300 | 48300 | 48400 | 48300 | 119 |
| 462 | 20240110 | 113200 | 23432853300 | 48300 | 48350 | 48400 | 48300 | 1329 |
| 463 | 20240110 | 113100 | 23368593250 | 48350 | 48450 | 48450 | 48350 | 844 |
| 464 | 20240110 | 113000 | 23327756500 | 48450 | 48450 | 48450 | 48450 | 362 |
| 465 | 20240110 | 112900 | 23310217600 | 48450 | 48450 | 48500 | 48450 | 755 |
| 466 | 20240110 | 112800 | 23273637800 | 48400 | 48450 | 48450 | 48400 | 1423 |
| 467 | 20240110 | 112700 | 23204745200 | 48450 | 48500 | 48500 | 48450 | 719 |
| 468 | 20240110 | 112600 | 23169909300 | 48500 | 48500 | 48500 | 48450 | 228 |
| 469 | 20240110 | 112500 | 23158857000 | 48500 | 48450 | 48500 | 48400 | 249 |
| 470 | 20240110 | 112400 | 23146792700 | 48450 | 48400 | 48450 | 48350 | 196 |
| 471 | 20240110 | 112300 | 23137305350 | 48400 | 48350 | 48450 | 48350 | 644 |
| 472 | 20240110 | 112200 | 23106135500 | 48350 | 48350 | 48400 | 48300 | 2993 |
| 473 | 20240110 | 112100 | 22961404250 | 48350 | 48400 | 48450 | 48350 | 644 |
| 474 | 20240110 | 112000 | 22930246550 | 48450 | 48400 | 48450 | 48350 | 815 |
| 475 | 20240110 | 111900 | 22890805800 | 48450 | 48350 | 48450 | 48350 | 538 |
| 476 | 20240110 | 111800 | 22864768100 | 48350 | 48400 | 48400 | 48350 | 479 |
| 477 | 20240110 | 111700 | 22841597750 | 48400 | 48300 | 48400 | 48300 | 467 |
| 478 | 20240110 | 111600 | 22819013400 | 48300 | 48350 | 48350 | 48300 | 1203 |
| 479 | 20240110 | 111500 | 22760852100 | 48350 | 48350 | 48350 | 48300 | 403 |
| 480 | 20240110 | 111400 | 22741368350 | 48350 | 48350 | 48350 | 48300 | 2120 |
| 481 | 20240110 | 111300 | 22638942300 | 48350 | 48400 | 48400 | 48350 | 2550 |
| 482 | 20240110 | 111200 | 22515647100 | 48400 | 48400 | 48400 | 48350 | 1536 |
| 483 | 20240110 | 111100 | 22441305300 | 48400 | 48450 | 48450 | 48400 | 1383 |
| 484 | 20240110 | 111000 | 22374364750 | 48450 | 48500 | 48500 | 48450 | 2115 |
| 485 | 20240110 | 110900 | 22271874250 | 48500 | 48500 | 48500 | 48450 | 406 |
| 486 | 20240110 | 110800 | 22252187850 | 48500 | 48500 | 48550 | 48500 | 731 |
| 487 | 20240110 | 110700 | 22216718150 | 48450 | 48450 | 48550 | 48400 | 970 |
| 488 | 20240110 | 110600 | 22169709000 | 48500 | 48400 | 48500 | 48400 | 726 |
| 489 | 20240110 | 110500 | 22134546400 | 48400 | 48450 | 48450 | 48400 | 2244 |
| 490 | 20240110 | 110400 | 22025908600 | 48400 | 48400 | 48450 | 48400 | 812 |
| 491 | 20240110 | 110300 | 21986605800 | 48500 | 48500 | 48500 | 48400 | 596 |
| 492 | 20240110 | 110200 | 21957737650 | 48500 | 48450 | 48500 | 48400 | 867 |
| 493 | 20240110 | 110100 | 21915741850 | 48450 | 48500 | 48500 | 48450 | 312 |
| 494 | 20240110 | 110000 | 21900618300 | 48500 | 48350 | 48500 | 48350 | 295 |
| 495 | 20240110 | 105900 | 21886340250 | 48350 | 48400 | 48400 | 48350 | 839 |
| 496 | 20240110 | 105800 | 21845747150 | 48400 | 48400 | 48500 | 48350 | 1261 |
| 497 | 20240110 | 105700 | 21784671500 | 48400 | 48350 | 48400 | 48300 | 1685 |
| 498 | 20240110 | 105600 | 21703192800 | 48300 | 48300 | 48300 | 48250 | 2312 |
| 499 | 20240110 | 105500 | 21591559750 | 48300 | 48300 | 48300 | 48250 | 848 |
| 500 | 20240110 | 105400 | 21550627850 | 48300 | 48300 | 48300 | 48250 | 613 |
| 501 | 20240110 | 105300 | 21521020000 | 48250 | 48250 | 48300 | 48200 | 529 |
| 502 | 20240110 | 105200 | 21495498750 | 48250 | 48250 | 48250 | 48200 | 1773 |
| 503 | 20240110 | 105100 | 21409965450 | 48200 | 48250 | 48250 | 48200 | 2485 |
| 504 | 20240110 | 105000 | 21290094600 | 48250 | 48250 | 48300 | 48250 | 4373 |
| 505 | 20240110 | 104900 | 21079087100 | 48250 | 48250 | 48300 | 48250 | 1643 |
| 506 | 20240110 | 104800 | 20999810000 | 48300 | 48350 | 48400 | 48250 | 5523 |
| 507 | 20240110 | 104700 | 20732907900 | 48300 | 48350 | 48350 | 48300 | 2981 |
| 508 | 20240110 | 104600 | 20588885700 | 48350 | 48450 | 48450 | 48300 | 6038 |
| 509 | 20240110 | 104500 | 20296833650 | 48450 | 48450 | 48500 | 48400 | 2341 |
| 510 | 20240110 | 104400 | 20183421350 | 48450 | 48500 | 48500 | 48450 | 109 |
| 511 | 20240110 | 104300 | 20178135850 | 48450 | 48500 | 48500 | 48450 | 218 |
| 512 | 20240110 | 104200 | 20167564350 | 48450 | 48550 | 48550 | 48450 | 2055 |
| 513 | 20240110 | 104100 | 20067955400 | 48550 | 48500 | 48550 | 48500 | 1662 |
| 514 | 20240110 | 104000 | 19987333700 | 48550 | 48600 | 48600 | 48500 | 1119 |
| 515 | 20240110 | 103900 | 19932999000 | 48600 | 48700 | 48700 | 48600 | 1838 |
| 516 | 20240110 | 103800 | 19843630200 | 48650 | 48750 | 48800 | 48650 | 561 |
| 517 | 20240110 | 103700 | 19816304800 | 48750 | 48750 | 48750 | 48700 | 4064 |
| 518 | 20240110 | 103600 | 19618346500 | 48750 | 48700 | 48750 | 48650 | 702 |
| 519 | 20240110 | 103500 | 19584166850 | 48700 | 48600 | 48700 | 48600 | 552 |
| 520 | 20240110 | 103400 | 19557319950 | 48600 | 48600 | 48600 | 48550 | 910 |
| 521 | 20240110 | 103300 | 19513099200 | 48550 | 48600 | 48600 | 48550 | 381 |
| 522 | 20240110 | 103200 | 19494594750 | 48550 | 48550 | 48600 | 48500 | 1407 |
| 523 | 20240110 | 103100 | 19426312350 | 48550 | 48550 | 48600 | 48550 | 507 |
| 524 | 20240110 | 103000 | 19401692850 | 48550 | 48500 | 48600 | 48450 | 1044 |
| 525 | 20240110 | 102900 | 19351040150 | 48500 | 48500 | 48550 | 48450 | 833 |
| 526 | 20240110 | 102800 | 19310641100 | 48500 | 48500 | 48500 | 48400 | 1005 |
| 527 | 20240110 | 102700 | 19261943200 | 48450 | 48450 | 48500 | 48400 | 2180 |
| 528 | 20240110 | 102600 | 19156321700 | 48450 | 48500 | 48500 | 48450 | 645 |
| 529 | 20240110 | 102500 | 19125071100 | 48500 | 48450 | 48500 | 48400 | 1118 |
| 530 | 20240110 | 102400 | 19070889550 | 48450 | 48450 | 48500 | 48400 | 859 |
| 531 | 20240110 | 102300 | 19029269400 | 48450 | 48450 | 48450 | 48400 | 1971 |
| 532 | 20240110 | 102200 | 18933781800 | 48450 | 48600 | 48650 | 48450 | 2804 |
| 533 | 20240110 | 102100 | 18797681050 | 48650 | 48600 | 48650 | 48550 | 913 |
| 534 | 20240110 | 102000 | 18753309700 | 48600 | 48500 | 48600 | 48500 | 314 |
| 535 | 20240110 | 101900 | 18738070400 | 48450 | 48450 | 48450 | 48400 | 1818 |
| 536 | 20240110 | 101800 | 18650021100 | 48400 | 48450 | 48500 | 48400 | 2445 |
| 537 | 20240110 | 101700 | 18531584350 | 48450 | 48450 | 48550 | 48400 | 508 |
| 538 | 20240110 | 101600 | 18506972100 | 48550 | 48400 | 48550 | 48400 | 1787 |
| 539 | 20240110 | 101500 | 18420417150 | 48400 | 48400 | 48500 | 48350 | 3081 |
| 540 | 20240110 | 101400 | 18271287950 | 48400 | 48700 | 48700 | 48350 | 11975 |
| 541 | 20240110 | 101300 | 17689972100 | 48650 | 48700 | 48700 | 48650 | 575 |
| 542 | 20240110 | 101200 | 17661989350 | 48700 | 48700 | 48750 | 48650 | 3063 |
| 543 | 20240110 | 101100 | 17512819100 | 48650 | 48800 | 48800 | 48650 | 4567 |
| 544 | 20240110 | 101000 | 17290230500 | 48900 | 48800 | 48900 | 48700 | 2804 |
| 545 | 20240110 | 100900 | 17153426500 | 48750 | 48700 | 48750 | 48700 | 946 |
| 546 | 20240110 | 100800 | 17107317200 | 48650 | 48700 | 48750 | 48650 | 3178 |
| 547 | 20240110 | 100700 | 16952558800 | 48750 | 48700 | 48750 | 48700 | 70 |
| 548 | 20240110 | 100600 | 16949148250 | 48750 | 48700 | 48800 | 48700 | 619 |
| 549 | 20240110 | 100500 | 16918992150 | 48700 | 48700 | 48750 | 48650 | 2290 |
| 550 | 20240110 | 100400 | 16807515950 | 48700 | 48700 | 48700 | 48650 | 1813 |
| 551 | 20240110 | 100300 | 16719294800 | 48700 | 48800 | 48850 | 48700 | 3342 |
| 552 | 20240110 | 100200 | 16556330750 | 48850 | 48850 | 48900 | 48800 | 620 |
| 553 | 20240110 | 100100 | 16526042200 | 48850 | 48850 | 48900 | 48850 | 1445 |
| 554 | 20240110 | 100000 | 16455445250 | 48850 | 48900 | 48950 | 48850 | 4061 |
| 555 | 20240110 | 095900 | 16256845600 | 48950 | 48900 | 48950 | 48850 | 2198 |
| 556 | 20240110 | 095800 | 16149331600 | 48900 | 49000 | 49000 | 48850 | 3153 |
| 557 | 20240110 | 095700 | 15995096200 | 49000 | 49050 | 49050 | 48950 | 1201 |
| 558 | 20240110 | 095600 | 15936259200 | 49050 | 49000 | 49050 | 48950 | 1197 |
| 559 | 20240110 | 095500 | 15877613150 | 48950 | 48950 | 49050 | 48950 | 3092 |
| 560 | 20240110 | 095400 | 15726091400 | 48950 | 48900 | 49000 | 48850 | 4761 |
| 561 | 20240110 | 095300 | 15493105150 | 48900 | 48900 | 48950 | 48850 | 2144 |
| 562 | 20240110 | 095200 | 15388268500 | 48900 | 48900 | 48950 | 48900 | 1469 |
| 563 | 20240110 | 095100 | 15316424850 | 48950 | 49050 | 49050 | 48900 | 2156 |
| 564 | 20240110 | 095000 | 15210886550 | 49000 | 49000 | 49050 | 48950 | 846 |
| 565 | 20240110 | 094900 | 15169438050 | 48950 | 49000 | 49050 | 48950 | 896 |
| 566 | 20240110 | 094800 | 15125513900 | 49000 | 48900 | 49050 | 48900 | 3455 |
| 567 | 20240110 | 094700 | 14956244050 | 48900 | 48850 | 49000 | 48800 | 2962 |
| 568 | 20240110 | 094600 | 14811507950 | 48800 | 48950 | 48950 | 48800 | 3722 |
| 569 | 20240110 | 094500 | 14629590500 | 48950 | 49050 | 49050 | 48900 | 3301 |
| 570 | 20240110 | 094400 | 14467898450 | 49050 | 49000 | 49050 | 49000 | 864 |
| 571 | 20240110 | 094300 | 14425539000 | 49000 | 49000 | 49100 | 48950 | 1665 |
| 572 | 20240110 | 094200 | 14343948500 | 49000 | 49000 | 49100 | 48900 | 7224 |
| 573 | 20240110 | 094100 | 13989660950 | 49000 | 49150 | 49150 | 48900 | 5987 |
| 574 | 20240110 | 094000 | 13696014550 | 49150 | 49250 | 49300 | 49100 | 4396 |
| 575 | 20240110 | 093900 | 13479636650 | 49250 | 49400 | 49500 | 49250 | 11789 |
| 576 | 20240110 | 093800 | 12896979900 | 49400 | 49200 | 49450 | 49200 | 10142 |
| 577 | 20240110 | 093700 | 12396691500 | 49200 | 49050 | 49250 | 49000 | 7109 |
| 578 | 20240110 | 093600 | 12047244600 | 49100 | 49050 | 49150 | 49000 | 3085 |
| 579 | 20240110 | 093500 | 11895831000 | 49050 | 48950 | 49100 | 48950 | 3391 |
| 580 | 20240110 | 093400 | 11729577150 | 49000 | 48900 | 49000 | 48900 | 4787 |
| 581 | 20240110 | 093300 | 11495101250 | 48900 | 48900 | 48950 | 48850 | 2262 |
| 582 | 20240110 | 093200 | 11384490850 | 48900 | 48900 | 48950 | 48850 | 3440 |
| 583 | 20240110 | 093100 | 11216270150 | 48900 | 48800 | 48950 | 48800 | 7376 |
| 584 | 20240110 | 093000 | 10855676200 | 48750 | 48850 | 48950 | 48700 | 3684 |
| 585 | 20240110 | 092900 | 10675772800 | 48900 | 48900 | 49000 | 48700 | 7313 |
| 586 | 20240110 | 092800 | 10318072700 | 48900 | 48650 | 48900 | 48650 | 3379 |
| 587 | 20240110 | 092700 | 10153202450 | 48650 | 48700 | 48700 | 48600 | 1757 |
| 588 | 20240110 | 092600 | 10067695600 | 48700 | 48500 | 48750 | 48500 | 1342 |
| 589 | 20240110 | 092500 | 10002522900 | 48500 | 48750 | 48750 | 48500 | 4295 |
| 590 | 20240110 | 092400 | 9793559950 | 48750 | 48400 | 48750 | 48400 | 7257 |
| 591 | 20240110 | 092300 | 9441334800 | 48400 | 48200 | 48400 | 48150 | 3427 |
| 592 | 20240110 | 092200 | 9275915450 | 48200 | 48250 | 48300 | 48150 | 3806 |
| 593 | 20240110 | 092100 | 9092374550 | 48250 | 48250 | 48250 | 48200 | 4845 |
| 594 | 20240110 | 092000 | 8858739000 | 48250 | 48100 | 48300 | 48100 | 4958 |
| 595 | 20240110 | 091900 | 8619753650 | 48150 | 48200 | 48200 | 48150 | 6447 |
| 596 | 20240110 | 091800 | 8309301700 | 48200 | 48300 | 48300 | 48200 | 7793 |
| 597 | 20240110 | 091700 | 7933557150 | 48250 | 48300 | 48350 | 48250 | 3149 |
| 598 | 20240110 | 091600 | 7781491800 | 48300 | 48250 | 48350 | 48250 | 2461 |
| 599 | 20240110 | 091500 | 7662644300 | 48300 | 48250 | 48350 | 48200 | 2645 |
| 600 | 20240110 | 091400 | 7534957250 | 48250 | 48350 | 48400 | 48150 | 4125 |
| 601 | 20240110 | 091300 | 7335968150 | 48200 | 48250 | 48300 | 48150 | 12208 |
| 602 | 20240110 | 091200 | 6747481400 | 48200 | 48300 | 48300 | 48200 | 3595 |
| 603 | 20240110 | 091100 | 6574086350 | 48250 | 48350 | 48450 | 48250 | 9335 |
| 604 | 20240110 | 091000 | 6122980150 | 48400 | 48150 | 48500 | 48150 | 6916 |
| 605 | 20240110 | 090900 | 5788784650 | 48300 | 48300 | 48350 | 48100 | 22232 |
| 606 | 20240110 | 090800 | 4717255800 | 48300 | 48400 | 48450 | 48300 | 11054 |
| 607 | 20240110 | 090700 | 4182616500 | 48400 | 48300 | 48500 | 48200 | 6327 |
| 608 | 20240110 | 090600 | 3876949000 | 48300 | 48400 | 48400 | 48200 | 11702 |
| 609 | 20240110 | 090500 | 3311990600 | 48150 | 48800 | 48850 | 48150 | 15262 |
| 610 | 20240110 | 090400 | 2570505450 | 48800 | 48950 | 48950 | 48800 | 6838 |
| 611 | 20240110 | 090300 | 2236365600 | 48900 | 49050 | 49050 | 48900 | 3853 |
| 612 | 20240110 | 090200 | 2047665200 | 49050 | 49100 | 49200 | 49000 | 7485 |
| 613 | 20240110 | 090100 | 1680417000 | 49100 | 49300 | 49450 | 49100 | 12756 |
| 614 | 20240110 | 090000 | 1051812600 | 49300 | 49300 | 49550 | 49200 | 21021 |