34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240105 | 191200 | 90630033200 | 47650 | 47650 | 47650 | 47650 | 25396 |
| 3 | 20240105 | 191100 | 90630033200 | 47650 | 47650 | 47650 | 47650 | 0 |
| 4 | 20240105 | 191000 | 90630033200 | 47650 | 47650 | 47650 | 47650 | 0 |
| 5 | 20240105 | 190900 | 90630033200 | 47650 | 47650 | 47650 | 47650 | 0 |
| 6 | 20240105 | 190800 | 90630033200 | 47650 | 47650 | 47650 | 47650 | 0 |
| 7 | 20240105 | 190700 | 90630033200 | 47650 | 47650 | 47650 | 47650 | 0 |
| 8 | 20240105 | 190600 | 90630033200 | 47650 | 47650 | 47650 | 47650 | 0 |
| 9 | 20240105 | 190500 | 90630033200 | 47650 | 47650 | 47650 | 47650 | 0 |
| 10 | 20240105 | 190400 | 90630033200 | 47650 | 47650 | 47650 | 47650 | 0 |
| 11 | 20240105 | 190300 | 90630033200 | 47650 | 47650 | 47650 | 47650 | 0 |
| 12 | 20240105 | 190200 | 90630033200 | 47650 | 47650 | 47650 | 47650 | 0 |
| 13 | 20240105 | 190100 | 90630033200 | 47650 | 47650 | 47650 | 47650 | 0 |
| 14 | 20240105 | 190000 | 90630033200 | 47650 | 47650 | 47650 | 47650 | 0 |
| 15 | 20240105 | 185900 | 90630033200 | 47650 | 47650 | 47650 | 47650 | 0 |
| 16 | 20240105 | 185800 | 90630033200 | 47650 | 47650 | 47650 | 47650 | 0 |
| 17 | 20240105 | 185700 | 90630033200 | 47650 | 47650 | 47650 | 47650 | 0 |
| 18 | 20240105 | 185600 | 90630033200 | 47650 | 47650 | 47650 | 47650 | 0 |
| 19 | 20240105 | 185500 | 90630033200 | 47650 | 47650 | 47650 | 47650 | 0 |
| 20 | 20240105 | 185400 | 90630033200 | 47650 | 47650 | 47650 | 47650 | 0 |
| 21 | 20240105 | 185300 | 90630033200 | 47650 | 47650 | 47650 | 47650 | 0 |
| 22 | 20240105 | 185200 | 90630033200 | 47650 | 47650 | 47650 | 47650 | 0 |
| 23 | 20240105 | 185100 | 90630033200 | 47650 | 47650 | 47650 | 47650 | 0 |
| 24 | 20240105 | 185000 | 90630033200 | 47650 | 47650 | 47650 | 47650 | 0 |
| 25 | 20240105 | 184900 | 90630033200 | 47650 | 47650 | 47650 | 47650 | 0 |
| 26 | 20240105 | 184800 | 90630033200 | 47650 | 47650 | 47650 | 47650 | 0 |
| 27 | 20240105 | 184700 | 90630033200 | 47650 | 47650 | 47650 | 47650 | 0 |
| 28 | 20240105 | 184600 | 90630033200 | 47650 | 47650 | 47650 | 47650 | 0 |
| 29 | 20240105 | 184500 | 90630033200 | 47650 | 47650 | 47650 | 47650 | 0 |
| 30 | 20240105 | 184400 | 90630033200 | 47650 | 47650 | 47650 | 47650 | 0 |
| 31 | 20240105 | 184300 | 90630033200 | 47650 | 47650 | 47650 | 47650 | 0 |
| 32 | 20240105 | 184200 | 90630033200 | 47650 | 47650 | 47650 | 47650 | 25396 |
| 33 | 20240105 | 184100 | 90630033200 | 47650 | 47650 | 47650 | 47650 | 0 |
| 34 | 20240105 | 184000 | 90630033200 | 47650 | 47650 | 47650 | 47650 | 0 |
| 35 | 20240105 | 183900 | 90630033200 | 47650 | 47650 | 47650 | 47650 | 0 |
| 36 | 20240105 | 183800 | 90630033200 | 47650 | 47650 | 47650 | 47650 | 0 |
| 37 | 20240105 | 183700 | 90630033200 | 47650 | 47650 | 47650 | 47650 | 0 |
| 38 | 20240105 | 183600 | 90630033200 | 47650 | 47650 | 47650 | 47650 | 0 |
| 39 | 20240105 | 183500 | 90630033200 | 47650 | 47650 | 47650 | 47650 | 0 |
| 40 | 20240105 | 183400 | 90630033200 | 47650 | 47650 | 47650 | 47650 | 0 |
| 41 | 20240105 | 183300 | 90630033200 | 47650 | 47650 | 47650 | 47650 | 0 |
| 42 | 20240105 | 183200 | 90630033200 | 47650 | 47650 | 47650 | 47650 | 0 |
| 43 | 20240105 | 183100 | 90630033200 | 47650 | 47650 | 47650 | 47650 | 0 |
| 44 | 20240105 | 183000 | 90630033200 | 47650 | 47650 | 47650 | 47650 | 0 |
| 45 | 20240105 | 182900 | 90630033200 | 47650 | 47650 | 47650 | 47650 | 0 |
| 46 | 20240105 | 182800 | 90630033200 | 47650 | 47650 | 47650 | 47650 | 0 |
| 47 | 20240105 | 182700 | 90630033200 | 47650 | 47650 | 47650 | 47650 | 0 |
| 48 | 20240105 | 182600 | 90630033200 | 47650 | 47650 | 47650 | 47650 | 0 |
| 49 | 20240105 | 182500 | 90630033200 | 47650 | 47650 | 47650 | 47650 | 0 |
| 50 | 20240105 | 182400 | 90630033200 | 47650 | 47650 | 47650 | 47650 | 0 |
| 51 | 20240105 | 182300 | 90630033200 | 47650 | 47650 | 47650 | 47650 | 0 |
| 52 | 20240105 | 182200 | 90630033200 | 47650 | 47650 | 47650 | 47650 | 0 |
| 53 | 20240105 | 182100 | 90630033200 | 47650 | 47650 | 47650 | 47650 | 0 |
| 54 | 20240105 | 182000 | 90630033200 | 47650 | 47650 | 47650 | 47650 | 0 |
| 55 | 20240105 | 181900 | 90630033200 | 47650 | 47650 | 47650 | 47650 | 0 |
| 56 | 20240105 | 181800 | 90630033200 | 47650 | 47650 | 47650 | 47650 | 0 |
| 57 | 20240105 | 181700 | 90630033200 | 47650 | 47650 | 47650 | 47650 | 0 |
| 58 | 20240105 | 181600 | 90630033200 | 47650 | 47650 | 47650 | 47650 | 0 |
| 59 | 20240105 | 181500 | 90630033200 | 47650 | 47650 | 47650 | 47650 | 0 |
| 60 | 20240105 | 181400 | 90630033200 | 47650 | 47650 | 47650 | 47650 | 0 |
| 61 | 20240105 | 181300 | 90630033200 | 47650 | 47650 | 47650 | 47650 | 0 |
| 62 | 20240105 | 181200 | 90630033200 | 47650 | 47650 | 47650 | 47650 | 25396 |
| 63 | 20240105 | 181100 | 90630033200 | 47650 | 47650 | 47650 | 47650 | 0 |
| 64 | 20240105 | 181000 | 90630033200 | 47650 | 47650 | 47650 | 47650 | 0 |
| 65 | 20240105 | 180900 | 90630033200 | 47650 | 47650 | 47650 | 47650 | 0 |
| 66 | 20240105 | 180800 | 90630033200 | 47650 | 47650 | 47650 | 47650 | 0 |
| 67 | 20240105 | 180700 | 90630033200 | 47650 | 47650 | 47650 | 47650 | 0 |
| 68 | 20240105 | 180600 | 90630033200 | 47650 | 47650 | 47650 | 47650 | 0 |
| 69 | 20240105 | 180500 | 90630033200 | 47650 | 47650 | 47650 | 47650 | 0 |
| 70 | 20240105 | 180400 | 90630033200 | 47650 | 47650 | 47650 | 47650 | 0 |
| 71 | 20240105 | 180300 | 90630033200 | 47650 | 47650 | 47650 | 47650 | 0 |
| 72 | 20240105 | 180200 | 90630033200 | 47650 | 47650 | 47650 | 47650 | 0 |
| 73 | 20240105 | 180100 | 90630033200 | 47650 | 47650 | 47650 | 47650 | 0 |
| 74 | 20240105 | 180000 | 90630033200 | 47650 | 47650 | 47650 | 47650 | 0 |
| 75 | 20240105 | 175900 | 90630033200 | 47650 | 47650 | 47650 | 47650 | 0 |
| 76 | 20240105 | 175800 | 90630033200 | 47650 | 47650 | 47650 | 47650 | 0 |
| 77 | 20240105 | 175700 | 90630033200 | 47650 | 47650 | 47650 | 47650 | 0 |
| 78 | 20240105 | 175600 | 90630033200 | 47650 | 47650 | 47650 | 47650 | 0 |
| 79 | 20240105 | 175500 | 90630033200 | 47650 | 47650 | 47650 | 47650 | 0 |
| 80 | 20240105 | 175400 | 90630033200 | 47650 | 47650 | 47650 | 47650 | 0 |
| 81 | 20240105 | 175300 | 90630033200 | 47650 | 47650 | 47650 | 47650 | 0 |
| 82 | 20240105 | 175200 | 90630033200 | 47650 | 47650 | 47650 | 47650 | 0 |
| 83 | 20240105 | 175100 | 90630033200 | 47650 | 47650 | 47650 | 47650 | 0 |
| 84 | 20240105 | 175000 | 90630033200 | 47650 | 47650 | 47650 | 47650 | 0 |
| 85 | 20240105 | 174900 | 90630033200 | 47650 | 47650 | 47650 | 47650 | 0 |
| 86 | 20240105 | 174800 | 90630033200 | 47650 | 47650 | 47650 | 47650 | 0 |
| 87 | 20240105 | 174700 | 90630033200 | 47650 | 47650 | 47650 | 47650 | 0 |
| 88 | 20240105 | 174600 | 90630033200 | 47650 | 47650 | 47650 | 47650 | 0 |
| 89 | 20240105 | 174500 | 90630033200 | 47650 | 47650 | 47650 | 47650 | 0 |
| 90 | 20240105 | 174400 | 90630033200 | 47650 | 47650 | 47650 | 47650 | 0 |
| 91 | 20240105 | 174300 | 90630033200 | 47650 | 47650 | 47650 | 47650 | 0 |
| 92 | 20240105 | 174200 | 90630033200 | 47650 | 47650 | 47650 | 47650 | 25396 |
| 93 | 20240105 | 174100 | 90630033200 | 47650 | 47650 | 47650 | 47650 | 0 |
| 94 | 20240105 | 174000 | 90630033200 | 47650 | 47650 | 47650 | 47650 | 0 |
| 95 | 20240105 | 173900 | 90630033200 | 47650 | 47650 | 47650 | 47650 | 0 |
| 96 | 20240105 | 173800 | 90630033200 | 47650 | 47650 | 47650 | 47650 | 0 |
| 97 | 20240105 | 173700 | 90630033200 | 47650 | 47650 | 47650 | 47650 | 0 |
| 98 | 20240105 | 173600 | 90630033200 | 47650 | 47650 | 47650 | 47650 | 0 |
| 99 | 20240105 | 173500 | 90630033200 | 47650 | 47650 | 47650 | 47650 | 0 |
| 100 | 20240105 | 173400 | 90630033200 | 47650 | 47650 | 47650 | 47650 | 0 |
| 101 | 20240105 | 173300 | 90630033200 | 47650 | 47650 | 47650 | 47650 | 0 |
| 102 | 20240105 | 173200 | 90630033200 | 47650 | 47650 | 47650 | 47650 | 0 |
| 103 | 20240105 | 173100 | 90630033200 | 47650 | 47650 | 47650 | 47650 | 0 |
| 104 | 20240105 | 173000 | 90630033200 | 47650 | 47650 | 47650 | 47650 | 0 |
| 105 | 20240105 | 172900 | 90630033200 | 47650 | 47650 | 47650 | 47650 | 0 |
| 106 | 20240105 | 172800 | 90630033200 | 47650 | 47650 | 47650 | 47650 | 0 |
| 107 | 20240105 | 172700 | 90630033200 | 47650 | 47650 | 47650 | 47650 | 0 |
| 108 | 20240105 | 172600 | 90630033200 | 47650 | 47650 | 47650 | 47650 | 0 |
| 109 | 20240105 | 172500 | 90630033200 | 47650 | 47650 | 47650 | 47650 | 0 |
| 110 | 20240105 | 172400 | 90630033200 | 47650 | 47650 | 47650 | 47650 | 0 |
| 111 | 20240105 | 172300 | 90630033200 | 47650 | 47650 | 47650 | 47650 | 0 |
| 112 | 20240105 | 172200 | 90630033200 | 47650 | 47650 | 47650 | 47650 | 0 |
| 113 | 20240105 | 172100 | 90630033200 | 47650 | 47650 | 47650 | 47650 | 0 |
| 114 | 20240105 | 172000 | 90630033200 | 47650 | 47650 | 47650 | 47650 | 0 |
| 115 | 20240105 | 171900 | 90630033200 | 47650 | 47650 | 47650 | 47650 | 0 |
| 116 | 20240105 | 171800 | 90630033200 | 47650 | 47650 | 47650 | 47650 | 0 |
| 117 | 20240105 | 171700 | 90630033200 | 47650 | 47650 | 47650 | 47650 | 0 |
| 118 | 20240105 | 171600 | 90630033200 | 47650 | 47650 | 47650 | 47650 | 0 |
| 119 | 20240105 | 171500 | 90630033200 | 47650 | 47650 | 47650 | 47650 | 0 |
| 120 | 20240105 | 171400 | 90630033200 | 47650 | 47650 | 47650 | 47650 | 0 |
| 121 | 20240105 | 171300 | 90630033200 | 47650 | 47650 | 47650 | 47650 | 0 |
| 122 | 20240105 | 171200 | 90630033200 | 47650 | 47650 | 47650 | 47650 | 25396 |
| 123 | 20240105 | 171100 | 90630033200 | 47650 | 47650 | 47650 | 47650 | 0 |
| 124 | 20240105 | 171000 | 90630033200 | 47650 | 47650 | 47650 | 47650 | 0 |
| 125 | 20240105 | 170900 | 90630033200 | 47650 | 47650 | 47650 | 47650 | 0 |
| 126 | 20240105 | 170800 | 90630033200 | 47650 | 47650 | 47650 | 47650 | 0 |
| 127 | 20240105 | 170700 | 90630033200 | 47650 | 47650 | 47650 | 47650 | 0 |
| 128 | 20240105 | 170600 | 90630033200 | 47650 | 47650 | 47650 | 47650 | 0 |
| 129 | 20240105 | 170500 | 90630033200 | 47650 | 47650 | 47650 | 47650 | 0 |
| 130 | 20240105 | 170400 | 90630033200 | 47650 | 47650 | 47650 | 47650 | 0 |
| 131 | 20240105 | 170300 | 90630033200 | 47650 | 47650 | 47650 | 47650 | 0 |
| 132 | 20240105 | 170200 | 90630033200 | 47650 | 47650 | 47650 | 47650 | 0 |
| 133 | 20240105 | 170100 | 90630033200 | 47650 | 47650 | 47650 | 47650 | 0 |
| 134 | 20240105 | 170000 | 90630033200 | 47650 | 47650 | 47650 | 47650 | 0 |
| 135 | 20240105 | 165900 | 90630033200 | 47650 | 47650 | 47650 | 47650 | 0 |
| 136 | 20240105 | 165800 | 90630033200 | 47650 | 47650 | 47650 | 47650 | 0 |
| 137 | 20240105 | 165700 | 90630033200 | 47650 | 47650 | 47650 | 47650 | 0 |
| 138 | 20240105 | 165600 | 90630033200 | 47650 | 47650 | 47650 | 47650 | 0 |
| 139 | 20240105 | 165500 | 90630033200 | 47650 | 47650 | 47650 | 47650 | 0 |
| 140 | 20240105 | 165400 | 90630033200 | 47650 | 47650 | 47650 | 47650 | 0 |
| 141 | 20240105 | 165300 | 90630033200 | 47650 | 47650 | 47650 | 47650 | 0 |
| 142 | 20240105 | 165200 | 90630033200 | 47650 | 47650 | 47650 | 47650 | 0 |
| 143 | 20240105 | 165100 | 90630033200 | 47650 | 47650 | 47650 | 47650 | 0 |
| 144 | 20240105 | 165000 | 90630033200 | 47650 | 47650 | 47650 | 47650 | 0 |
| 145 | 20240105 | 164900 | 90630033200 | 47650 | 47650 | 47650 | 47650 | 0 |
| 146 | 20240105 | 164800 | 90630033200 | 47650 | 47650 | 47650 | 47650 | 0 |
| 147 | 20240105 | 164700 | 90630033200 | 47650 | 47650 | 47650 | 47650 | 0 |
| 148 | 20240105 | 164600 | 90630033200 | 47650 | 47650 | 47650 | 47650 | 0 |
| 149 | 20240105 | 164500 | 90630033200 | 47650 | 47650 | 47650 | 47650 | 0 |
| 150 | 20240105 | 164400 | 90630033200 | 47650 | 47650 | 47650 | 47650 | 0 |
| 151 | 20240105 | 164300 | 90630033200 | 47650 | 47650 | 47650 | 47650 | 0 |
| 152 | 20240105 | 164200 | 90630033200 | 47650 | 47650 | 47650 | 47650 | 25396 |
| 153 | 20240105 | 164100 | 90630033200 | 47650 | 47650 | 47650 | 47650 | 0 |
| 154 | 20240105 | 164000 | 90630033200 | 47650 | 47650 | 47650 | 47650 | 0 |
| 155 | 20240105 | 163900 | 90630033200 | 47650 | 47650 | 47650 | 47650 | 0 |
| 156 | 20240105 | 163800 | 90630033200 | 47650 | 47650 | 47650 | 47650 | 0 |
| 157 | 20240105 | 163700 | 90630033200 | 47650 | 47650 | 47650 | 47650 | 0 |
| 158 | 20240105 | 163600 | 90630033200 | 47650 | 47650 | 47650 | 47650 | 0 |
| 159 | 20240105 | 163500 | 90630033200 | 47650 | 47650 | 47650 | 47650 | 0 |
| 160 | 20240105 | 163400 | 90630033200 | 47650 | 47650 | 47650 | 47650 | 0 |
| 161 | 20240105 | 163300 | 90630033200 | 47650 | 47650 | 47650 | 47650 | 0 |
| 162 | 20240105 | 163200 | 90630033200 | 47650 | 47650 | 47650 | 47650 | 0 |
| 163 | 20240105 | 163100 | 90630033200 | 47650 | 47650 | 47650 | 47650 | 0 |
| 164 | 20240105 | 163000 | 90630033200 | 47650 | 47650 | 47650 | 47650 | 0 |
| 165 | 20240105 | 162900 | 90630033200 | 47650 | 47650 | 47650 | 47650 | 0 |
| 166 | 20240105 | 162800 | 90630033200 | 47650 | 47650 | 47650 | 47650 | 0 |
| 167 | 20240105 | 162700 | 90630033200 | 47650 | 47650 | 47650 | 47650 | 0 |
| 168 | 20240105 | 162600 | 90630033200 | 47650 | 47650 | 47650 | 47650 | 0 |
| 169 | 20240105 | 162500 | 90630033200 | 47650 | 47650 | 47650 | 47650 | 0 |
| 170 | 20240105 | 162400 | 90630033200 | 47650 | 47650 | 47650 | 47650 | 0 |
| 171 | 20240105 | 162300 | 90630033200 | 47650 | 47650 | 47650 | 47650 | 0 |
| 172 | 20240105 | 162200 | 90630033200 | 47650 | 47650 | 47650 | 47650 | 0 |
| 173 | 20240105 | 162100 | 90630033200 | 47650 | 47650 | 47650 | 47650 | 0 |
| 174 | 20240105 | 162000 | 90630033200 | 47650 | 47650 | 47650 | 47650 | 0 |
| 175 | 20240105 | 161900 | 90630033200 | 47650 | 47650 | 47650 | 47650 | 0 |
| 176 | 20240105 | 161800 | 90630033200 | 47650 | 47650 | 47650 | 47650 | 0 |
| 177 | 20240105 | 161700 | 90630033200 | 47650 | 47650 | 47650 | 47650 | 0 |
| 178 | 20240105 | 161600 | 90630033200 | 47650 | 47650 | 47650 | 47650 | 0 |
| 179 | 20240105 | 161500 | 90630033200 | 47650 | 47650 | 47650 | 47650 | 0 |
| 180 | 20240105 | 161400 | 90630033200 | 47650 | 47650 | 47650 | 47650 | 0 |
| 181 | 20240105 | 161300 | 90630033200 | 47650 | 47650 | 47650 | 47650 | 0 |
| 182 | 20240105 | 161200 | 90630033200 | 47650 | 47650 | 47650 | 47650 | 25396 |
| 183 | 20240105 | 161100 | 90630033200 | 47650 | 47650 | 47650 | 47650 | 0 |
| 184 | 20240105 | 161000 | 90630033200 | 47650 | 47650 | 47650 | 47650 | 0 |
| 185 | 20240105 | 160900 | 90630033200 | 47650 | 47650 | 47650 | 47650 | 0 |
| 186 | 20240105 | 160800 | 90630033200 | 47650 | 47650 | 47650 | 47650 | 0 |
| 187 | 20240105 | 160700 | 90630033200 | 47650 | 47650 | 47650 | 47650 | 0 |
| 188 | 20240105 | 160600 | 90630033200 | 47650 | 47650 | 47650 | 47650 | 0 |
| 189 | 20240105 | 160500 | 90630033200 | 47650 | 47650 | 47650 | 47650 | 0 |
| 190 | 20240105 | 160400 | 90630033200 | 47650 | 47650 | 47650 | 47650 | 0 |
| 191 | 20240105 | 160300 | 90630033200 | 47650 | 47650 | 47650 | 47650 | 0 |
| 192 | 20240105 | 160200 | 90630033200 | 47650 | 47650 | 47650 | 47650 | 0 |
| 193 | 20240105 | 160100 | 90630033200 | 47650 | 47650 | 47650 | 47650 | 0 |
| 194 | 20240105 | 160000 | 90630033200 | 47650 | 47650 | 47650 | 47650 | 0 |
| 195 | 20240105 | 155900 | 90630033200 | 47650 | 47650 | 47650 | 47650 | 0 |
| 196 | 20240105 | 155800 | 90630033200 | 47650 | 47650 | 47650 | 47650 | 0 |
| 197 | 20240105 | 155700 | 90630033200 | 47650 | 47650 | 47650 | 47650 | 0 |
| 198 | 20240105 | 155600 | 90630033200 | 47650 | 47650 | 47650 | 47650 | 0 |
| 199 | 20240105 | 155500 | 90630033200 | 47650 | 47650 | 47650 | 47650 | 0 |
| 200 | 20240105 | 155400 | 90630033200 | 47650 | 47650 | 47650 | 47650 | 0 |
| 201 | 20240105 | 155300 | 90630033200 | 47650 | 47650 | 47650 | 47650 | 0 |
| 202 | 20240105 | 155200 | 90630033200 | 47650 | 47650 | 47650 | 47650 | 0 |
| 203 | 20240105 | 155100 | 90630033200 | 47650 | 47650 | 47650 | 47650 | 0 |
| 204 | 20240105 | 155000 | 90630033200 | 47650 | 47650 | 47650 | 47650 | 0 |
| 205 | 20240105 | 154900 | 90630033200 | 47650 | 47650 | 47650 | 47650 | 0 |
| 206 | 20240105 | 154800 | 90630033200 | 47650 | 47650 | 47650 | 47650 | 0 |
| 207 | 20240105 | 154700 | 90630033200 | 47650 | 47650 | 47650 | 47650 | 0 |
| 208 | 20240105 | 154600 | 90630033200 | 47650 | 47650 | 47650 | 47650 | 0 |
| 209 | 20240105 | 154500 | 90630033200 | 47650 | 47650 | 47650 | 47650 | 0 |
| 210 | 20240105 | 154400 | 90630033200 | 47650 | 47650 | 47650 | 47650 | 0 |
| 211 | 20240105 | 154300 | 90630033200 | 47650 | 47650 | 47650 | 47650 | 0 |
| 212 | 20240105 | 154200 | 90630033200 | 47650 | 47650 | 47650 | 47650 | 25396 |
| 213 | 20240105 | 154100 | 90630033200 | 47650 | 47650 | 47650 | 47650 | 0 |
| 214 | 20240105 | 154000 | 90630033200 | 47650 | 47650 | 47650 | 47650 | 0 |
| 215 | 20240105 | 153900 | 90630033200 | 47650 | 47650 | 47650 | 47650 | 0 |
| 216 | 20240105 | 153800 | 90630033200 | 47650 | 47650 | 47650 | 47650 | 0 |
| 217 | 20240105 | 153700 | 90630033200 | 47650 | 47650 | 47650 | 47650 | 0 |
| 218 | 20240105 | 153600 | 90630033200 | 47650 | 47650 | 47650 | 47650 | 0 |
| 219 | 20240105 | 153500 | 90630033200 | 47650 | 47650 | 47650 | 47650 | 0 |
| 220 | 20240105 | 153400 | 90630033200 | 47650 | 47650 | 47650 | 47650 | 0 |
| 221 | 20240105 | 153300 | 90630033200 | 47650 | 47650 | 47650 | 47650 | 0 |
| 222 | 20240105 | 153200 | 90630033200 | 47650 | 47650 | 47650 | 47650 | 0 |
| 223 | 20240105 | 153100 | 90630033200 | 47650 | 47650 | 47650 | 47650 | 0 |
| 224 | 20240105 | 153000 | 90630033200 | 47650 | 47650 | 47650 | 47650 | 25396 |
| 225 | 20240105 | 152900 | 89419913800 | 47650 | 47650 | 47650 | 47650 | 0 |
| 226 | 20240105 | 152800 | 89419913800 | 47650 | 47650 | 47650 | 47650 | 0 |
| 227 | 20240105 | 152700 | 89419913800 | 47650 | 47650 | 47650 | 47650 | 0 |
| 228 | 20240105 | 152600 | 89419913800 | 47650 | 47650 | 47650 | 47650 | 0 |
| 229 | 20240105 | 152500 | 89419913800 | 47650 | 47650 | 47650 | 47650 | 0 |
| 230 | 20240105 | 152400 | 89419913800 | 47650 | 47650 | 47650 | 47650 | 0 |
| 231 | 20240105 | 152300 | 89419913800 | 47650 | 47650 | 47650 | 47650 | 0 |
| 232 | 20240105 | 152200 | 89419913800 | 47650 | 47650 | 47650 | 47650 | 0 |
| 233 | 20240105 | 152100 | 89419913800 | 47650 | 47650 | 47650 | 47650 | 0 |
| 234 | 20240105 | 152000 | 89419913800 | 47650 | 47650 | 47650 | 47650 | 0 |
| 235 | 20240105 | 151900 | 89419913800 | 47650 | 47500 | 47650 | 47500 | 4608 |
| 236 | 20240105 | 151800 | 89200608600 | 47550 | 47500 | 47550 | 47450 | 3201 |
| 237 | 20240105 | 151700 | 89048577900 | 47500 | 47250 | 47500 | 47250 | 3429 |
| 238 | 20240105 | 151600 | 88886135100 | 47250 | 47200 | 47300 | 47150 | 7089 |
| 239 | 20240105 | 151500 | 88551306200 | 47200 | 47150 | 47200 | 47150 | 3837 |
| 240 | 20240105 | 151400 | 88370249850 | 47150 | 47150 | 47250 | 47100 | 6753 |
| 241 | 20240105 | 151300 | 88051781050 | 47150 | 47200 | 47250 | 47150 | 3477 |
| 242 | 20240105 | 151200 | 87887669500 | 47200 | 47300 | 47300 | 47200 | 8098 |
| 243 | 20240105 | 151100 | 87505108250 | 47250 | 47350 | 47400 | 47250 | 13314 |
| 244 | 20240105 | 151000 | 86875133600 | 47350 | 47400 | 47450 | 47350 | 3192 |
| 245 | 20240105 | 150900 | 86723834250 | 47400 | 47400 | 47450 | 47400 | 4802 |
| 246 | 20240105 | 150800 | 86496174200 | 47400 | 47350 | 47450 | 47350 | 1845 |
| 247 | 20240105 | 150700 | 86408726000 | 47350 | 47350 | 47450 | 47350 | 5504 |
| 248 | 20240105 | 150600 | 86147957600 | 47350 | 47400 | 47450 | 47350 | 3075 |
| 249 | 20240105 | 150500 | 86002206500 | 47400 | 47400 | 47450 | 47350 | 3045 |
| 250 | 20240105 | 150400 | 85857866800 | 47400 | 47400 | 47450 | 47400 | 3443 |
| 251 | 20240105 | 150300 | 85694656350 | 47400 | 47450 | 47550 | 47400 | 5152 |
| 252 | 20240105 | 150200 | 85450285950 | 47450 | 47500 | 47550 | 47450 | 3529 |
| 253 | 20240105 | 150100 | 85282576350 | 47500 | 47550 | 47600 | 47500 | 6810 |
| 254 | 20240105 | 150000 | 84958942150 | 47550 | 47550 | 47600 | 47500 | 2132 |
| 255 | 20240105 | 145900 | 84857539800 | 47550 | 47600 | 47650 | 47500 | 8403 |
| 256 | 20240105 | 145800 | 84458001550 | 47600 | 47600 | 47650 | 47600 | 754 |
| 257 | 20240105 | 145700 | 84422093150 | 47600 | 47650 | 47700 | 47600 | 2219 |
| 258 | 20240105 | 145600 | 84316383100 | 47650 | 47650 | 47700 | 47650 | 2007 |
| 259 | 20240105 | 145500 | 84220749000 | 47650 | 47700 | 47700 | 47600 | 1448 |
| 260 | 20240105 | 145400 | 84151756400 | 47650 | 47600 | 47700 | 47600 | 1401 |
| 261 | 20240105 | 145300 | 84085029250 | 47650 | 47750 | 47750 | 47650 | 11137 |
| 262 | 20240105 | 145200 | 83553981150 | 47750 | 47750 | 47800 | 47750 | 1626 |
| 263 | 20240105 | 145100 | 83476338900 | 47750 | 47750 | 47800 | 47750 | 1626 |
| 264 | 20240105 | 145000 | 83398657400 | 47750 | 47750 | 47800 | 47750 | 788 |
| 265 | 20240105 | 144900 | 83360999250 | 47750 | 47750 | 47800 | 47750 | 2110 |
| 266 | 20240105 | 144800 | 83260184350 | 47750 | 47750 | 47850 | 47750 | 1237 |
| 267 | 20240105 | 144700 | 83201096250 | 47750 | 47750 | 47850 | 47750 | 2069 |
| 268 | 20240105 | 144600 | 83102212350 | 47750 | 47750 | 47800 | 47750 | 616 |
| 269 | 20240105 | 144500 | 83072787700 | 47800 | 47800 | 47850 | 47750 | 1326 |
| 270 | 20240105 | 144400 | 83009405200 | 47800 | 47800 | 47850 | 47750 | 2468 |
| 271 | 20240105 | 144300 | 82891488350 | 47800 | 47750 | 47800 | 47750 | 1243 |
| 272 | 20240105 | 144200 | 82832117500 | 47800 | 47750 | 47800 | 47750 | 1405 |
| 273 | 20240105 | 144100 | 82764993550 | 47750 | 47750 | 47800 | 47700 | 1285 |
| 274 | 20240105 | 144000 | 82703592900 | 47750 | 47750 | 47800 | 47700 | 2616 |
| 275 | 20240105 | 143900 | 82578695050 | 47750 | 47750 | 47800 | 47750 | 1275 |
| 276 | 20240105 | 143800 | 82517771900 | 47750 | 47700 | 47800 | 47700 | 627 |
| 277 | 20240105 | 143700 | 82487823650 | 47700 | 47750 | 47850 | 47700 | 1727 |
| 278 | 20240105 | 143600 | 82405356250 | 47750 | 47750 | 47850 | 47750 | 1778 |
| 279 | 20240105 | 143500 | 82320386050 | 47750 | 47750 | 47800 | 47750 | 850 |
| 280 | 20240105 | 143400 | 82279770200 | 47750 | 47750 | 47850 | 47750 | 727 |
| 281 | 20240105 | 143300 | 82245015300 | 47750 | 47850 | 47850 | 47750 | 1409 |
| 282 | 20240105 | 143200 | 82177663400 | 47800 | 47900 | 47950 | 47800 | 1650 |
| 283 | 20240105 | 143100 | 82098661650 | 47900 | 47850 | 47950 | 47850 | 1461 |
| 284 | 20240105 | 143000 | 82028665350 | 47900 | 47800 | 47900 | 47800 | 1749 |
| 285 | 20240105 | 142900 | 81944983300 | 47800 | 47750 | 47900 | 47750 | 2942 |
| 286 | 20240105 | 142800 | 81804257600 | 47800 | 47800 | 47850 | 47750 | 575 |
| 287 | 20240105 | 142700 | 81776769450 | 47850 | 47700 | 47850 | 47700 | 2756 |
| 288 | 20240105 | 142600 | 81645087750 | 47750 | 47800 | 47800 | 47700 | 1136 |
| 289 | 20240105 | 142500 | 81590827350 | 47800 | 47800 | 47800 | 47750 | 870 |
| 290 | 20240105 | 142400 | 81549254800 | 47750 | 47700 | 47800 | 47700 | 1787 |
| 291 | 20240105 | 142300 | 81463930300 | 47750 | 47700 | 47750 | 47700 | 1361 |
| 292 | 20240105 | 142200 | 81398976600 | 47750 | 47750 | 47800 | 47700 | 1093 |
| 293 | 20240105 | 142100 | 81346776700 | 47750 | 47800 | 47800 | 47750 | 1201 |
| 294 | 20240105 | 142000 | 81289412100 | 47800 | 47800 | 47850 | 47700 | 4406 |
| 295 | 20240105 | 141900 | 81078931950 | 47800 | 47850 | 47850 | 47800 | 889 |
| 296 | 20240105 | 141800 | 81036415350 | 47850 | 47900 | 47950 | 47800 | 1292 |
| 297 | 20240105 | 141700 | 80974562600 | 47850 | 47900 | 47950 | 47850 | 3220 |
| 298 | 20240105 | 141600 | 80820382600 | 47950 | 47900 | 47950 | 47900 | 830 |
| 299 | 20240105 | 141500 | 80780588400 | 47900 | 48000 | 48000 | 47900 | 920 |
| 300 | 20240105 | 141400 | 80736499050 | 47950 | 47950 | 48000 | 47900 | 1730 |
| 301 | 20240105 | 141300 | 80653524600 | 47900 | 47900 | 48000 | 47900 | 1210 |
| 302 | 20240105 | 141200 | 80595522750 | 47900 | 48000 | 48000 | 47850 | 3515 |
| 303 | 20240105 | 141100 | 80427084700 | 48000 | 48000 | 48000 | 47950 | 1029 |
| 304 | 20240105 | 141000 | 80377708950 | 48000 | 48050 | 48100 | 47950 | 4095 |
| 305 | 20240105 | 140900 | 80181122050 | 48100 | 48100 | 48100 | 48000 | 3423 |
| 306 | 20240105 | 140800 | 80016579650 | 48050 | 48050 | 48100 | 48050 | 2491 |
| 307 | 20240105 | 140700 | 79896773200 | 48050 | 48100 | 48100 | 48050 | 1061 |
| 308 | 20240105 | 140600 | 79845766050 | 48100 | 48050 | 48100 | 48050 | 3455 |
| 309 | 20240105 | 140500 | 79679702650 | 48050 | 47950 | 48050 | 47900 | 10972 |
| 310 | 20240105 | 140400 | 79153236000 | 47900 | 47900 | 47950 | 47850 | 2195 |
| 311 | 20240105 | 140300 | 79048117550 | 47900 | 47900 | 47950 | 47850 | 615 |
| 312 | 20240105 | 140200 | 79018664100 | 47850 | 47900 | 47900 | 47850 | 886 |
| 313 | 20240105 | 140100 | 78976225250 | 47950 | 47850 | 47950 | 47850 | 1337 |
| 314 | 20240105 | 140000 | 78912175250 | 47850 | 47900 | 47950 | 47800 | 1607 |
| 315 | 20240105 | 135900 | 78835279500 | 47900 | 48000 | 48000 | 47900 | 2401 |
| 316 | 20240105 | 135800 | 78720106000 | 48000 | 47950 | 48000 | 47900 | 943 |
| 317 | 20240105 | 135700 | 78674894600 | 47950 | 47900 | 48000 | 47900 | 5895 |
| 318 | 20240105 | 135600 | 78392311650 | 47850 | 47850 | 47900 | 47850 | 2434 |
| 319 | 20240105 | 135500 | 78275831900 | 47850 | 47850 | 47900 | 47850 | 477 |
| 320 | 20240105 | 135400 | 78252999550 | 47850 | 47850 | 47900 | 47800 | 2342 |
| 321 | 20240105 | 135300 | 78140935550 | 47850 | 47800 | 47850 | 47750 | 4665 |
| 322 | 20240105 | 135200 | 77917882950 | 47750 | 47900 | 47900 | 47700 | 534 |
| 323 | 20240105 | 135100 | 77892344850 | 47900 | 47700 | 47900 | 47650 | 9636 |
| 324 | 20240105 | 135000 | 77431794500 | 47750 | 47700 | 47750 | 47700 | 1023 |
| 325 | 20240105 | 134900 | 77382980100 | 47700 | 47700 | 47750 | 47650 | 1099 |
| 326 | 20240105 | 134800 | 77330560100 | 47700 | 47650 | 47750 | 47650 | 1925 |
| 327 | 20240105 | 134700 | 77238734400 | 47650 | 47700 | 47750 | 47650 | 2070 |
| 328 | 20240105 | 134600 | 77139991700 | 47700 | 47650 | 47750 | 47650 | 2033 |
| 329 | 20240105 | 134500 | 77043041850 | 47700 | 47700 | 47750 | 47650 | 932 |
| 330 | 20240105 | 134400 | 76998588750 | 47700 | 47700 | 47750 | 47650 | 1374 |
| 331 | 20240105 | 134300 | 76933041600 | 47650 | 47700 | 47700 | 47650 | 509 |
| 332 | 20240105 | 134200 | 76908766350 | 47700 | 47750 | 47750 | 47650 | 901 |
| 333 | 20240105 | 134100 | 76865788050 | 47700 | 47800 | 47800 | 47700 | 4026 |
| 334 | 20240105 | 134000 | 76673713350 | 47700 | 47750 | 47800 | 47700 | 998 |
| 335 | 20240105 | 133900 | 76626051950 | 47800 | 47750 | 47800 | 47700 | 2807 |
| 336 | 20240105 | 133800 | 76491995000 | 47750 | 47800 | 47800 | 47750 | 476 |
| 337 | 20240105 | 133700 | 76469255700 | 47750 | 47750 | 47850 | 47750 | 969 |
| 338 | 20240105 | 133600 | 76422944100 | 47750 | 47850 | 47850 | 47750 | 846 |
| 339 | 20240105 | 133500 | 76382487550 | 47850 | 47850 | 47850 | 47750 | 918 |
| 340 | 20240105 | 133400 | 76338588400 | 47850 | 47750 | 47850 | 47700 | 1749 |
| 341 | 20240105 | 133300 | 76255025750 | 47700 | 47800 | 47850 | 47700 | 1738 |
| 342 | 20240105 | 133200 | 76172016750 | 47750 | 47800 | 47850 | 47750 | 2115 |
| 343 | 20240105 | 133100 | 76070990800 | 47850 | 47900 | 47900 | 47700 | 2357 |
| 344 | 20240105 | 133000 | 75958380300 | 47900 | 47750 | 47900 | 47700 | 4792 |
| 345 | 20240105 | 132900 | 75729325050 | 47700 | 47800 | 47800 | 47700 | 3063 |
| 346 | 20240105 | 132800 | 75583155300 | 47750 | 47750 | 47800 | 47750 | 1505 |
| 347 | 20240105 | 132700 | 75511250500 | 47750 | 47750 | 47800 | 47700 | 816 |
| 348 | 20240105 | 132600 | 75472271650 | 47750 | 47750 | 47750 | 47700 | 620 |
| 349 | 20240105 | 132500 | 75442671300 | 47700 | 47750 | 47750 | 47700 | 466 |
| 350 | 20240105 | 132400 | 75420442350 | 47750 | 47700 | 47800 | 47650 | 2740 |
| 351 | 20240105 | 132300 | 75289712400 | 47750 | 47700 | 47800 | 47700 | 1906 |
| 352 | 20240105 | 132200 | 75198742650 | 47700 | 47750 | 47800 | 47700 | 2942 |
| 353 | 20240105 | 132100 | 75058327050 | 47750 | 47750 | 47800 | 47750 | 1311 |
| 354 | 20240105 | 132000 | 74995704750 | 47750 | 47850 | 47900 | 47750 | 3716 |
| 355 | 20240105 | 131900 | 74818124800 | 47850 | 48000 | 48000 | 47800 | 7547 |
| 356 | 20240105 | 131800 | 74456775250 | 48000 | 48100 | 48150 | 48000 | 4871 |
| 357 | 20240105 | 131700 | 74222553850 | 48150 | 48200 | 48200 | 48100 | 1312 |
| 358 | 20240105 | 131600 | 74159379200 | 48200 | 48200 | 48200 | 48100 | 5741 |
| 359 | 20240105 | 131500 | 73882740200 | 48200 | 48050 | 48200 | 48050 | 2850 |
| 360 | 20240105 | 131400 | 73745556000 | 48050 | 48050 | 48100 | 48050 | 1724 |
| 361 | 20240105 | 131300 | 73662700050 | 48100 | 48100 | 48150 | 48000 | 3384 |
| 362 | 20240105 | 131200 | 73500051000 | 48100 | 48050 | 48100 | 48050 | 1476 |
| 363 | 20240105 | 131100 | 73429086150 | 48100 | 48050 | 48200 | 48050 | 3800 |
| 364 | 20240105 | 131000 | 73246240700 | 48100 | 48150 | 48200 | 48050 | 4880 |
| 365 | 20240105 | 130900 | 73011438000 | 48150 | 48300 | 48300 | 48100 | 8009 |
| 366 | 20240105 | 130800 | 72625556800 | 48300 | 48250 | 48400 | 48150 | 14810 |
| 367 | 20240105 | 130700 | 71910319850 | 48250 | 47950 | 48250 | 47950 | 27643 |
| 368 | 20240105 | 130600 | 70581491200 | 47950 | 47950 | 48000 | 47950 | 3125 |
| 369 | 20240105 | 130500 | 70431527050 | 47900 | 47900 | 47950 | 47900 | 4159 |
| 370 | 20240105 | 130400 | 70232124850 | 47900 | 47900 | 47950 | 47850 | 3963 |
| 371 | 20240105 | 130300 | 70042279200 | 47900 | 47850 | 47900 | 47800 | 2190 |
| 372 | 20240105 | 130200 | 69937441400 | 47850 | 47650 | 47900 | 47650 | 12050 |
| 373 | 20240105 | 130100 | 69361172800 | 47700 | 47700 | 47700 | 47650 | 783 |
| 374 | 20240105 | 130000 | 69323830800 | 47700 | 47650 | 47700 | 47650 | 1020 |
| 375 | 20240105 | 125900 | 69275207000 | 47650 | 47700 | 47700 | 47600 | 1205 |
| 376 | 20240105 | 125800 | 69217782450 | 47700 | 47700 | 47700 | 47600 | 3123 |
| 377 | 20240105 | 125700 | 69068953650 | 47700 | 47700 | 47700 | 47650 | 1269 |
| 378 | 20240105 | 125600 | 69008428050 | 47700 | 47700 | 47750 | 47650 | 1760 |
| 379 | 20240105 | 125500 | 68924469950 | 47700 | 47750 | 47750 | 47650 | 2747 |
| 380 | 20240105 | 125400 | 68793419450 | 47700 | 47700 | 47750 | 47700 | 2247 |
| 381 | 20240105 | 125300 | 68686130400 | 47700 | 47700 | 47750 | 47650 | 742 |
| 382 | 20240105 | 125200 | 68650731600 | 47700 | 47650 | 47750 | 47650 | 1103 |
| 383 | 20240105 | 125100 | 68598129900 | 47700 | 47750 | 47800 | 47700 | 2475 |
| 384 | 20240105 | 125000 | 68480015100 | 47800 | 47750 | 47800 | 47750 | 1467 |
| 385 | 20240105 | 124900 | 68409945550 | 47750 | 47750 | 47800 | 47750 | 1031 |
| 386 | 20240105 | 124800 | 68360699350 | 47800 | 47750 | 47800 | 47650 | 1971 |
| 387 | 20240105 | 124700 | 68266583400 | 47700 | 47700 | 47750 | 47650 | 1510 |
| 388 | 20240105 | 124600 | 68194555050 | 47700 | 47750 | 47750 | 47650 | 1869 |
| 389 | 20240105 | 124500 | 68105396600 | 47750 | 47700 | 47750 | 47700 | 1518 |
| 390 | 20240105 | 124400 | 68032948100 | 47750 | 47750 | 47800 | 47700 | 2559 |
| 391 | 20240105 | 124300 | 67910708500 | 47750 | 47750 | 47800 | 47750 | 1666 |
| 392 | 20240105 | 124200 | 67831120400 | 47750 | 47750 | 47800 | 47750 | 654 |
| 393 | 20240105 | 124100 | 67799872250 | 47800 | 47750 | 47800 | 47700 | 1028 |
| 394 | 20240105 | 124000 | 67750768350 | 47750 | 47750 | 47800 | 47650 | 1825 |
| 395 | 20240105 | 123900 | 67663643600 | 47750 | 47650 | 47850 | 47650 | 11876 |
| 396 | 20240105 | 123800 | 67096834700 | 47650 | 47700 | 47700 | 47650 | 694 |
| 397 | 20240105 | 123700 | 67063733400 | 47700 | 47700 | 47750 | 47650 | 912 |
| 398 | 20240105 | 123600 | 67020220750 | 47700 | 47800 | 47800 | 47700 | 7421 |
| 399 | 20240105 | 123500 | 66665808100 | 47800 | 47800 | 47850 | 47750 | 4555 |
| 400 | 20240105 | 123400 | 66448032100 | 47800 | 47500 | 47800 | 47500 | 16000 |
| 401 | 20240105 | 123300 | 65685026000 | 47550 | 47450 | 47550 | 47400 | 3636 |
| 402 | 20240105 | 123200 | 65512382050 | 47450 | 47300 | 47450 | 47300 | 988 |
| 403 | 20240105 | 123100 | 65465533850 | 47300 | 47300 | 47400 | 47250 | 4604 |
| 404 | 20240105 | 123000 | 65247496350 | 47300 | 47350 | 47350 | 47300 | 504 |
| 405 | 20240105 | 122900 | 65223644300 | 47300 | 47300 | 47400 | 47250 | 1707 |
| 406 | 20240105 | 122800 | 65142882150 | 47350 | 47300 | 47350 | 47300 | 1328 |
| 407 | 20240105 | 122700 | 65080047750 | 47300 | 47350 | 47400 | 47250 | 2459 |
| 408 | 20240105 | 122600 | 64963746650 | 47350 | 47350 | 47400 | 47300 | 868 |
| 409 | 20240105 | 122500 | 64922652000 | 47300 | 47350 | 47400 | 47300 | 1635 |
| 410 | 20240105 | 122400 | 64845256400 | 47350 | 47350 | 47350 | 47300 | 872 |
| 411 | 20240105 | 122300 | 64803990250 | 47300 | 47350 | 47350 | 47300 | 717 |
| 412 | 20240105 | 122200 | 64770066150 | 47300 | 47350 | 47400 | 47300 | 887 |
| 413 | 20240105 | 122100 | 64728081000 | 47350 | 47300 | 47400 | 47300 | 1002 |
| 414 | 20240105 | 122000 | 64680666850 | 47400 | 47350 | 47400 | 47300 | 570 |
| 415 | 20240105 | 121900 | 64653669800 | 47350 | 47350 | 47400 | 47350 | 1204 |
| 416 | 20240105 | 121800 | 64596633050 | 47350 | 47350 | 47400 | 47350 | 670 |
| 417 | 20240105 | 121700 | 64564901500 | 47400 | 47400 | 47450 | 47350 | 725 |
| 418 | 20240105 | 121600 | 64530538350 | 47400 | 47450 | 47450 | 47400 | 985 |
| 419 | 20240105 | 121500 | 64483838400 | 47400 | 47350 | 47450 | 47350 | 1216 |
| 420 | 20240105 | 121400 | 64426172000 | 47350 | 47400 | 47450 | 47350 | 669 |
| 421 | 20240105 | 121300 | 64394463550 | 47400 | 47400 | 47450 | 47400 | 736 |
| 422 | 20240105 | 121200 | 64359560450 | 47400 | 47450 | 47450 | 47400 | 1264 |
| 423 | 20240105 | 121100 | 64299602500 | 47400 | 47350 | 47450 | 47350 | 1509 |
| 424 | 20240105 | 121000 | 64228064200 | 47350 | 47300 | 47400 | 47250 | 4862 |
| 425 | 20240105 | 120900 | 63997795000 | 47250 | 47250 | 47300 | 47250 | 587 |
| 426 | 20240105 | 120800 | 63970054100 | 47300 | 47250 | 47350 | 47250 | 774 |
| 427 | 20240105 | 120700 | 63933454250 | 47250 | 47300 | 47300 | 47250 | 750 |
| 428 | 20240105 | 120600 | 63897998700 | 47300 | 47300 | 47300 | 47250 | 1137 |
| 429 | 20240105 | 120500 | 63844253100 | 47250 | 47300 | 47350 | 47250 | 568 |
| 430 | 20240105 | 120400 | 63817386350 | 47250 | 47300 | 47350 | 47250 | 2469 |
| 431 | 20240105 | 120300 | 63700656700 | 47300 | 47300 | 47350 | 47300 | 644 |
| 432 | 20240105 | 120200 | 63670184400 | 47350 | 47350 | 47400 | 47300 | 884 |
| 433 | 20240105 | 120100 | 63628347250 | 47300 | 47350 | 47400 | 47300 | 1043 |
| 434 | 20240105 | 120000 | 63578971000 | 47300 | 47300 | 47400 | 47250 | 1232 |
| 435 | 20240105 | 115900 | 63520659450 | 47350 | 47250 | 47350 | 47250 | 2051 |
| 436 | 20240105 | 115800 | 63423691750 | 47350 | 47250 | 47350 | 47250 | 865 |
| 437 | 20240105 | 115700 | 63382775700 | 47250 | 47200 | 47300 | 47200 | 469 |
| 438 | 20240105 | 115600 | 63360611050 | 47200 | 47250 | 47300 | 47200 | 976 |
| 439 | 20240105 | 115500 | 63314491600 | 47250 | 47250 | 47250 | 47200 | 585 |
| 440 | 20240105 | 115400 | 63286856700 | 47350 | 47300 | 47350 | 47250 | 1158 |
| 441 | 20240105 | 115300 | 63232092050 | 47300 | 47250 | 47300 | 47250 | 989 |
| 442 | 20240105 | 115200 | 63185328750 | 47250 | 47300 | 47300 | 47250 | 1049 |
| 443 | 20240105 | 115100 | 63135757950 | 47300 | 47300 | 47350 | 47250 | 891 |
| 444 | 20240105 | 115000 | 63093603000 | 47300 | 47350 | 47350 | 47250 | 534 |
| 445 | 20240105 | 114900 | 63068345150 | 47350 | 47350 | 47400 | 47300 | 1510 |
| 446 | 20240105 | 114800 | 62996887850 | 47350 | 47300 | 47400 | 47250 | 1600 |
| 447 | 20240105 | 114700 | 62921194350 | 47250 | 47350 | 47450 | 47250 | 3458 |
| 448 | 20240105 | 114600 | 62757474700 | 47350 | 47400 | 47450 | 47350 | 2536 |
| 449 | 20240105 | 114500 | 62637202400 | 47450 | 47350 | 47450 | 47300 | 822 |
| 450 | 20240105 | 114400 | 62598266600 | 47400 | 47350 | 47400 | 47300 | 2630 |
| 451 | 20240105 | 114300 | 62473698950 | 47300 | 47300 | 47350 | 47250 | 1058 |
| 452 | 20240105 | 114200 | 62423668600 | 47250 | 47200 | 47350 | 47200 | 780 |
| 453 | 20240105 | 114100 | 62386811250 | 47250 | 47400 | 47400 | 47150 | 435 |
| 454 | 20240105 | 114000 | 62366286400 | 47400 | 47100 | 47400 | 47100 | 5956 |
| 455 | 20240105 | 113900 | 62085171500 | 47100 | 47050 | 47100 | 47050 | 1156 |
| 456 | 20240105 | 113800 | 62030762400 | 47050 | 47100 | 47150 | 47050 | 923 |
| 457 | 20240105 | 113700 | 61987324150 | 47150 | 47100 | 47150 | 47050 | 1245 |
| 458 | 20240105 | 113600 | 61928683650 | 47100 | 47100 | 47150 | 47050 | 679 |
| 459 | 20240105 | 113500 | 61896696400 | 47150 | 47100 | 47150 | 47100 | 722 |
| 460 | 20240105 | 113400 | 61862680100 | 47100 | 47100 | 47150 | 47100 | 1482 |
| 461 | 20240105 | 113300 | 61792851600 | 47150 | 47100 | 47150 | 47050 | 1366 |
| 462 | 20240105 | 113200 | 61728526900 | 47100 | 47050 | 47100 | 47000 | 709 |
| 463 | 20240105 | 113100 | 61695168700 | 47050 | 47050 | 47050 | 47000 | 760 |
| 464 | 20240105 | 113000 | 61659436850 | 47050 | 47000 | 47050 | 46950 | 2293 |
| 465 | 20240105 | 112900 | 61551664800 | 46950 | 46950 | 47000 | 46900 | 2255 |
| 466 | 20240105 | 112800 | 61445795550 | 46950 | 46900 | 47000 | 46900 | 1109 |
| 467 | 20240105 | 112700 | 61393718400 | 46900 | 46900 | 47000 | 46900 | 2562 |
| 468 | 20240105 | 112600 | 61273434600 | 46900 | 46950 | 46950 | 46900 | 819 |
| 469 | 20240105 | 112500 | 61234996800 | 46950 | 46900 | 47000 | 46900 | 1465 |
| 470 | 20240105 | 112400 | 61166248450 | 46900 | 46950 | 46950 | 46900 | 1678 |
| 471 | 20240105 | 112300 | 61087542400 | 47000 | 46950 | 47000 | 46900 | 916 |
| 472 | 20240105 | 112200 | 61044520250 | 46950 | 47000 | 47000 | 46900 | 1322 |
| 473 | 20240105 | 112100 | 60982447100 | 46950 | 47000 | 47000 | 46900 | 1288 |
| 474 | 20240105 | 112000 | 60921967950 | 46950 | 46950 | 47000 | 46900 | 879 |
| 475 | 20240105 | 111900 | 60880702750 | 46950 | 46950 | 46950 | 46900 | 645 |
| 476 | 20240105 | 111800 | 60850442900 | 46950 | 46900 | 46950 | 46900 | 1071 |
| 477 | 20240105 | 111700 | 60800197700 | 46950 | 47000 | 47000 | 46900 | 1026 |
| 478 | 20240105 | 111600 | 60752014750 | 47000 | 46950 | 47050 | 46950 | 1683 |
| 479 | 20240105 | 111500 | 60672938700 | 47000 | 46950 | 47000 | 46900 | 2891 |
| 480 | 20240105 | 111400 | 60537312750 | 47000 | 47000 | 47050 | 46900 | 7479 |
| 481 | 20240105 | 111300 | 60185995750 | 47050 | 47050 | 47050 | 47000 | 2581 |
| 482 | 20240105 | 111200 | 60064632900 | 47100 | 47050 | 47100 | 47050 | 1333 |
| 483 | 20240105 | 111100 | 60001866750 | 47150 | 47050 | 47150 | 47050 | 717 |
| 484 | 20240105 | 111000 | 59968106200 | 47050 | 47100 | 47100 | 47050 | 1188 |
| 485 | 20240105 | 110900 | 59912190400 | 47000 | 47050 | 47150 | 47000 | 1113 |
| 486 | 20240105 | 110800 | 59859816700 | 47000 | 47100 | 47150 | 47000 | 938 |
| 487 | 20240105 | 110700 | 59815662750 | 47050 | 47050 | 47100 | 47000 | 1090 |
| 488 | 20240105 | 110600 | 59764395850 | 47050 | 47050 | 47200 | 47050 | 820 |
| 489 | 20240105 | 110500 | 59725792050 | 47050 | 47100 | 47100 | 47050 | 841 |
| 490 | 20240105 | 110400 | 59686221550 | 47050 | 47100 | 47250 | 47050 | 2399 |
| 491 | 20240105 | 110300 | 59573248250 | 47100 | 47150 | 47200 | 47050 | 1379 |
| 492 | 20240105 | 110200 | 59508284000 | 47200 | 47200 | 47250 | 47150 | 1506 |
| 493 | 20240105 | 110100 | 59437187700 | 47250 | 47200 | 47250 | 47150 | 1064 |
| 494 | 20240105 | 110000 | 59386993400 | 47150 | 47150 | 47250 | 47150 | 1029 |
| 495 | 20240105 | 105900 | 59338436500 | 47200 | 47100 | 47200 | 47100 | 1032 |
| 496 | 20240105 | 105800 | 59289774550 | 47150 | 47200 | 47200 | 47100 | 1001 |
| 497 | 20240105 | 105700 | 59242582500 | 47150 | 47200 | 47300 | 47100 | 1789 |
| 498 | 20240105 | 105600 | 59158135100 | 47200 | 47200 | 47300 | 47100 | 1514 |
| 499 | 20240105 | 105500 | 59086663300 | 47100 | 46950 | 47200 | 46950 | 2381 |
| 500 | 20240105 | 105400 | 58974676050 | 46950 | 46900 | 47000 | 46900 | 2232 |
| 501 | 20240105 | 105300 | 58869883400 | 46950 | 46900 | 46950 | 46900 | 3888 |
| 502 | 20240105 | 105200 | 58687376350 | 46900 | 46950 | 46950 | 46900 | 2466 |
| 503 | 20240105 | 105100 | 58571686850 | 46900 | 46950 | 47000 | 46900 | 1320 |
| 504 | 20240105 | 105000 | 58509737450 | 46850 | 46850 | 46950 | 46800 | 5437 |
| 505 | 20240105 | 104900 | 58255040850 | 46850 | 47050 | 47050 | 46850 | 13839 |
| 506 | 20240105 | 104800 | 57605789400 | 47000 | 47050 | 47100 | 47000 | 5660 |
| 507 | 20240105 | 104700 | 57339648350 | 47100 | 47150 | 47200 | 47050 | 3320 |
| 508 | 20240105 | 104600 | 57183202300 | 47150 | 47150 | 47200 | 47100 | 3823 |
| 509 | 20240105 | 104500 | 57002952450 | 47200 | 47200 | 47200 | 47150 | 2328 |
| 510 | 20240105 | 104400 | 56893120450 | 47200 | 47150 | 47250 | 47150 | 1458 |
| 511 | 20240105 | 104300 | 56824337250 | 47200 | 47200 | 47250 | 47150 | 1696 |
| 512 | 20240105 | 104200 | 56744274100 | 47250 | 47200 | 47400 | 47100 | 3948 |
| 513 | 20240105 | 104100 | 56557919850 | 47200 | 47300 | 47350 | 47200 | 3837 |
| 514 | 20240105 | 104000 | 56376598950 | 47350 | 47350 | 47400 | 47300 | 1851 |
| 515 | 20240105 | 103900 | 56289017600 | 47350 | 47400 | 47400 | 47300 | 2166 |
| 516 | 20240105 | 103800 | 56186452750 | 47350 | 47350 | 47400 | 47350 | 1333 |
| 517 | 20240105 | 103700 | 56123302550 | 47350 | 47350 | 47400 | 47350 | 1137 |
| 518 | 20240105 | 103600 | 56069444200 | 47350 | 47450 | 47450 | 47350 | 4293 |
| 519 | 20240105 | 103500 | 55865979100 | 47400 | 47400 | 47450 | 47400 | 1890 |
| 520 | 20240105 | 103400 | 55776342200 | 47450 | 47700 | 47700 | 47400 | 9075 |
| 521 | 20240105 | 103300 | 55344749150 | 47700 | 47600 | 47700 | 47600 | 1576 |
| 522 | 20240105 | 103200 | 55269610150 | 47700 | 47750 | 47800 | 47650 | 4183 |
| 523 | 20240105 | 103100 | 55070179350 | 47800 | 47800 | 47850 | 47700 | 5011 |
| 524 | 20240105 | 103000 | 54830874200 | 47800 | 47750 | 47850 | 47750 | 6588 |
| 525 | 20240105 | 102900 | 54516002250 | 47750 | 47700 | 47800 | 47650 | 6793 |
| 526 | 20240105 | 102800 | 54191827400 | 47700 | 47650 | 47700 | 47650 | 1295 |
| 527 | 20240105 | 102700 | 54130092650 | 47600 | 47650 | 47650 | 47600 | 1744 |
| 528 | 20240105 | 102600 | 54047016150 | 47650 | 47600 | 47650 | 47550 | 2608 |
| 529 | 20240105 | 102500 | 53922785150 | 47650 | 47600 | 47650 | 47600 | 2338 |
| 530 | 20240105 | 102400 | 53811447100 | 47600 | 47600 | 47650 | 47550 | 4784 |
| 531 | 20240105 | 102300 | 53583729000 | 47600 | 47650 | 47650 | 47550 | 3327 |
| 532 | 20240105 | 102200 | 53425369400 | 47650 | 47600 | 47750 | 47600 | 11059 |
| 533 | 20240105 | 102100 | 52898133650 | 47600 | 47600 | 47650 | 47500 | 4198 |
| 534 | 20240105 | 102000 | 52698312100 | 47600 | 47300 | 47600 | 47300 | 7348 |
| 535 | 20240105 | 101900 | 52349578200 | 47350 | 47250 | 47350 | 47250 | 1444 |
| 536 | 20240105 | 101800 | 52281294750 | 47250 | 47300 | 47300 | 47200 | 3109 |
| 537 | 20240105 | 101700 | 52134457500 | 47300 | 47450 | 47500 | 47250 | 5055 |
| 538 | 20240105 | 101600 | 51894982200 | 47500 | 47550 | 47600 | 47500 | 8751 |
| 539 | 20240105 | 101500 | 51479002200 | 47550 | 47550 | 47600 | 47500 | 3966 |
| 540 | 20240105 | 101400 | 51290362950 | 47550 | 47450 | 47600 | 47400 | 10281 |
| 541 | 20240105 | 101300 | 50801986000 | 47400 | 47300 | 47450 | 47300 | 3066 |
| 542 | 20240105 | 101200 | 50656762250 | 47350 | 47200 | 47350 | 47200 | 3632 |
| 543 | 20240105 | 101100 | 50485095350 | 47200 | 47050 | 47200 | 47050 | 5871 |
| 544 | 20240105 | 101000 | 50208485950 | 47100 | 47050 | 47100 | 47000 | 1603 |
| 545 | 20240105 | 100900 | 50133090650 | 47050 | 47100 | 47100 | 47050 | 2241 |
| 546 | 20240105 | 100800 | 50027607600 | 47100 | 47100 | 47100 | 47050 | 1521 |
| 547 | 20240105 | 100700 | 49956012050 | 47050 | 47000 | 47100 | 46950 | 2614 |
| 548 | 20240105 | 100600 | 49833082200 | 46950 | 46950 | 47050 | 46900 | 2655 |
| 549 | 20240105 | 100500 | 49708400700 | 46950 | 46850 | 47050 | 46850 | 3386 |
| 550 | 20240105 | 100400 | 49549370850 | 46850 | 46850 | 46900 | 46800 | 1449 |
| 551 | 20240105 | 100300 | 49481493200 | 46850 | 46900 | 46900 | 46800 | 2484 |
| 552 | 20240105 | 100200 | 49365032950 | 46900 | 46900 | 46900 | 46750 | 2398 |
| 553 | 20240105 | 100100 | 49252713800 | 46900 | 46950 | 46950 | 46850 | 1555 |
| 554 | 20240105 | 100000 | 49179807550 | 46900 | 46750 | 46900 | 46750 | 6900 |
| 555 | 20240105 | 095900 | 48856847300 | 46800 | 46800 | 46850 | 46750 | 1986 |
| 556 | 20240105 | 095800 | 48763935300 | 46850 | 46750 | 46900 | 46750 | 2624 |
| 557 | 20240105 | 095700 | 48641025450 | 46750 | 47050 | 47050 | 46750 | 11148 |
| 558 | 20240105 | 095600 | 48118119450 | 47000 | 47050 | 47100 | 47000 | 5154 |
| 559 | 20240105 | 095500 | 47875751050 | 47100 | 47050 | 47100 | 47000 | 3346 |
| 560 | 20240105 | 095400 | 47718270700 | 47000 | 47000 | 47050 | 46950 | 2813 |
| 561 | 20240105 | 095300 | 47586090300 | 47000 | 47150 | 47150 | 46950 | 4419 |
| 562 | 20240105 | 095200 | 47378437600 | 47100 | 46900 | 47100 | 46900 | 5333 |
| 563 | 20240105 | 095100 | 47127720350 | 47000 | 46850 | 47050 | 46800 | 10511 |
| 564 | 20240105 | 095000 | 46634598400 | 46800 | 46800 | 46900 | 46700 | 13028 |
| 565 | 20240105 | 094900 | 46025095450 | 46800 | 46800 | 46900 | 46750 | 5738 |
| 566 | 20240105 | 094800 | 45756503550 | 46800 | 46900 | 46900 | 46750 | 13124 |
| 567 | 20240105 | 094700 | 45142082700 | 46850 | 46950 | 47000 | 46850 | 7851 |
| 568 | 20240105 | 094600 | 44773701200 | 46950 | 47000 | 47100 | 46850 | 9857 |
| 569 | 20240105 | 094500 | 44311017650 | 46900 | 47000 | 47100 | 46850 | 33859 |
| 570 | 20240105 | 094400 | 42720616500 | 47050 | 47150 | 47150 | 47000 | 10720 |
| 571 | 20240105 | 094300 | 42216122250 | 47150 | 47450 | 47450 | 47100 | 24397 |
| 572 | 20240105 | 094200 | 41063991450 | 47450 | 47450 | 47450 | 47400 | 3748 |
| 573 | 20240105 | 094100 | 40886281450 | 47500 | 47500 | 47600 | 47450 | 2315 |
| 574 | 20240105 | 094000 | 40776304250 | 47500 | 47500 | 47650 | 47400 | 4893 |
| 575 | 20240105 | 093900 | 40543837800 | 47450 | 47500 | 47500 | 47350 | 2505 |
| 576 | 20240105 | 093800 | 40425007900 | 47500 | 47400 | 47500 | 47350 | 3301 |
| 577 | 20240105 | 093700 | 40268623450 | 47400 | 47350 | 47400 | 47300 | 3033 |
| 578 | 20240105 | 093600 | 40125056050 | 47350 | 47400 | 47400 | 47300 | 3380 |
| 579 | 20240105 | 093500 | 39964987050 | 47400 | 47350 | 47500 | 47300 | 8510 |
| 580 | 20240105 | 093400 | 39561657600 | 47350 | 47400 | 47450 | 47350 | 6407 |
| 581 | 20240105 | 093300 | 39258025750 | 47400 | 47450 | 47500 | 47400 | 3799 |
| 582 | 20240105 | 093200 | 39077802200 | 47450 | 47450 | 47550 | 47400 | 9291 |
| 583 | 20240105 | 093100 | 38636863300 | 47450 | 47600 | 47650 | 47450 | 7555 |
| 584 | 20240105 | 093000 | 38277582600 | 47650 | 47850 | 47850 | 47600 | 5537 |
| 585 | 20240105 | 092900 | 38013753800 | 47850 | 47650 | 47900 | 47650 | 8269 |
| 586 | 20240105 | 092800 | 37618756400 | 47700 | 47600 | 47850 | 47600 | 4237 |
| 587 | 20240105 | 092700 | 37416487600 | 47600 | 47650 | 47650 | 47550 | 2388 |
| 588 | 20240105 | 092600 | 37302862050 | 47700 | 47550 | 47700 | 47500 | 3922 |
| 589 | 20240105 | 092500 | 37116159100 | 47600 | 47250 | 47600 | 47250 | 7656 |
| 590 | 20240105 | 092400 | 36752934900 | 47250 | 47500 | 47550 | 47250 | 14009 |
| 591 | 20240105 | 092300 | 36089022350 | 47500 | 47550 | 47550 | 47450 | 5304 |
| 592 | 20240105 | 092200 | 35837072450 | 47500 | 47550 | 47600 | 47450 | 3615 |
| 593 | 20240105 | 092100 | 35665345950 | 47500 | 47600 | 47700 | 47500 | 20626 |
| 594 | 20240105 | 092000 | 34684668300 | 47600 | 47850 | 47900 | 47600 | 19090 |
| 595 | 20240105 | 091900 | 33772631600 | 47900 | 48000 | 48050 | 47850 | 13341 |
| 596 | 20240105 | 091800 | 33133002450 | 48000 | 47950 | 48000 | 47850 | 22817 |
| 597 | 20240105 | 091700 | 32038854400 | 47950 | 47550 | 47950 | 47500 | 14756 |
| 598 | 20240105 | 091600 | 31334138850 | 47550 | 47400 | 47600 | 47400 | 9415 |
| 599 | 20240105 | 091500 | 30887091500 | 47450 | 47200 | 47500 | 47200 | 6767 |
| 600 | 20240105 | 091400 | 30566437400 | 47150 | 47350 | 47400 | 47100 | 28050 |
| 601 | 20240105 | 091300 | 29242137050 | 47400 | 47650 | 47750 | 47350 | 22397 |
| 602 | 20240105 | 091200 | 28177559650 | 47700 | 47700 | 48000 | 47600 | 16717 |
| 603 | 20240105 | 091100 | 27379335450 | 47700 | 47650 | 47800 | 47450 | 37579 |
| 604 | 20240105 | 091000 | 25591721600 | 47650 | 48400 | 48450 | 47650 | 50903 |
| 605 | 20240105 | 090900 | 23143934550 | 48400 | 48300 | 48450 | 48250 | 41234 |
| 606 | 20240105 | 090800 | 21151172000 | 48250 | 47850 | 48300 | 47850 | 38156 |
| 607 | 20240105 | 090700 | 19315341600 | 47900 | 47750 | 48200 | 47750 | 72743 |
| 608 | 20240105 | 090600 | 15823205450 | 47750 | 47400 | 47800 | 47350 | 33308 |
| 609 | 20240105 | 090500 | 14238831950 | 47450 | 47100 | 47500 | 47100 | 27465 |
| 610 | 20240105 | 090400 | 12939046200 | 47400 | 47650 | 47750 | 47050 | 66993 |
| 611 | 20240105 | 090300 | 9755157150 | 47650 | 47050 | 47700 | 47000 | 57121 |
| 612 | 20240105 | 090200 | 7050786150 | 47050 | 46500 | 47050 | 46350 | 55427 |
| 613 | 20240105 | 090100 | 4463698650 | 46600 | 46750 | 46800 | 46400 | 30634 |
| 614 | 20240105 | 090000 | 3035553750 | 46700 | 46850 | 46850 | 46100 | 63080 |