33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240116 | 191200 | 11358391200 | 24400 | 24400 | 24400 | 24400 | 47808 |
| 3 | 20240116 | 191100 | 11358391200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 4 | 20240116 | 191000 | 11358391200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 5 | 20240116 | 190900 | 11358391200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 6 | 20240116 | 190800 | 11358391200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 7 | 20240116 | 190700 | 11358391200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 8 | 20240116 | 190600 | 11358391200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 9 | 20240116 | 190500 | 11358391200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 10 | 20240116 | 190400 | 11358391200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 11 | 20240116 | 190300 | 11358391200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 12 | 20240116 | 190200 | 11358391200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 13 | 20240116 | 190100 | 11358391200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 14 | 20240116 | 190000 | 11358391200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 15 | 20240116 | 185900 | 11358391200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 16 | 20240116 | 185800 | 11358391200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 17 | 20240116 | 185700 | 11358391200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 18 | 20240116 | 185600 | 11358391200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 19 | 20240116 | 185500 | 11358391200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 20 | 20240116 | 185400 | 11358391200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 21 | 20240116 | 185300 | 11358391200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 22 | 20240116 | 185200 | 11358391200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 23 | 20240116 | 185100 | 11358391200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 24 | 20240116 | 185000 | 11358391200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 25 | 20240116 | 184900 | 11358391200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 26 | 20240116 | 184800 | 11358391200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 27 | 20240116 | 184700 | 11358391200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 28 | 20240116 | 184600 | 11358391200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 29 | 20240116 | 184500 | 11358391200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 30 | 20240116 | 184400 | 11358391200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 31 | 20240116 | 184300 | 11358391200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 32 | 20240116 | 184200 | 11358391200 | 24400 | 24400 | 24400 | 24400 | 47808 |
| 33 | 20240116 | 184100 | 11358391200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 34 | 20240116 | 184000 | 11358391200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 35 | 20240116 | 183900 | 11358391200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 36 | 20240116 | 183800 | 11358391200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 37 | 20240116 | 183700 | 11358391200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 38 | 20240116 | 183600 | 11358391200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 39 | 20240116 | 183500 | 11358391200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 40 | 20240116 | 183400 | 11358391200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 41 | 20240116 | 183300 | 11358391200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 42 | 20240116 | 183200 | 11358391200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 43 | 20240116 | 183100 | 11358391200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 44 | 20240116 | 183000 | 11358391200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 45 | 20240116 | 182900 | 11358391200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 46 | 20240116 | 182800 | 11358391200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 47 | 20240116 | 182700 | 11358391200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 48 | 20240116 | 182600 | 11358391200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 49 | 20240116 | 182500 | 11358391200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 50 | 20240116 | 182400 | 11358391200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 51 | 20240116 | 182300 | 11358391200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 52 | 20240116 | 182200 | 11358391200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 53 | 20240116 | 182100 | 11358391200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 54 | 20240116 | 182000 | 11358391200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 55 | 20240116 | 181900 | 11358391200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 56 | 20240116 | 181800 | 11358391200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 57 | 20240116 | 181700 | 11358391200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 58 | 20240116 | 181600 | 11358391200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 59 | 20240116 | 181500 | 11358391200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 60 | 20240116 | 181400 | 11358391200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 61 | 20240116 | 181300 | 11358391200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 62 | 20240116 | 181200 | 11358391200 | 24400 | 24400 | 24400 | 24400 | 47808 |
| 63 | 20240116 | 181100 | 11358391200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 64 | 20240116 | 181000 | 11358391200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 65 | 20240116 | 180900 | 11358391200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 66 | 20240116 | 180800 | 11358391200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 67 | 20240116 | 180700 | 11358391200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 68 | 20240116 | 180600 | 11358391200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 69 | 20240116 | 180500 | 11358391200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 70 | 20240116 | 180400 | 11358391200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 71 | 20240116 | 180300 | 11358391200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 72 | 20240116 | 180200 | 11358391200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 73 | 20240116 | 180100 | 11358391200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 74 | 20240116 | 180000 | 11358391200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 75 | 20240116 | 175900 | 11358391200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 76 | 20240116 | 175800 | 11358391200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 77 | 20240116 | 175700 | 11358391200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 78 | 20240116 | 175600 | 11358391200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 79 | 20240116 | 175500 | 11358391200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 80 | 20240116 | 175400 | 11358391200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 81 | 20240116 | 175300 | 11358391200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 82 | 20240116 | 175200 | 11358391200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 83 | 20240116 | 175100 | 11358391200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 84 | 20240116 | 175000 | 11358391200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 85 | 20240116 | 174900 | 11358391200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 86 | 20240116 | 174800 | 11358391200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 87 | 20240116 | 174700 | 11358391200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 88 | 20240116 | 174600 | 11358391200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 89 | 20240116 | 174500 | 11358391200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 90 | 20240116 | 174400 | 11358391200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 91 | 20240116 | 174300 | 11358391200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 92 | 20240116 | 174200 | 11358391200 | 24400 | 24400 | 24400 | 24400 | 47808 |
| 93 | 20240116 | 174100 | 11358391200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 94 | 20240116 | 174000 | 11358391200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 95 | 20240116 | 173900 | 11358391200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 96 | 20240116 | 173800 | 11358391200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 97 | 20240116 | 173700 | 11358391200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 98 | 20240116 | 173600 | 11358391200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 99 | 20240116 | 173500 | 11358391200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 100 | 20240116 | 173400 | 11358391200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 101 | 20240116 | 173300 | 11358391200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 102 | 20240116 | 173200 | 11358391200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 103 | 20240116 | 173100 | 11358391200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 104 | 20240116 | 173000 | 11358391200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 105 | 20240116 | 172900 | 11358391200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 106 | 20240116 | 172800 | 11358391200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 107 | 20240116 | 172700 | 11358391200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 108 | 20240116 | 172600 | 11358391200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 109 | 20240116 | 172500 | 11358391200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 110 | 20240116 | 172400 | 11358391200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 111 | 20240116 | 172300 | 11358391200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 112 | 20240116 | 172200 | 11358391200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 113 | 20240116 | 172100 | 11358391200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 114 | 20240116 | 172000 | 11358391200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 115 | 20240116 | 171900 | 11358391200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 116 | 20240116 | 171800 | 11358391200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 117 | 20240116 | 171700 | 11358391200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 118 | 20240116 | 171600 | 11358391200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 119 | 20240116 | 171500 | 11358391200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 120 | 20240116 | 171400 | 11358391200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 121 | 20240116 | 171300 | 11358391200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 122 | 20240116 | 171200 | 11358391200 | 24400 | 24400 | 24400 | 24400 | 47808 |
| 123 | 20240116 | 171100 | 11358391200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 124 | 20240116 | 171000 | 11358391200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 125 | 20240116 | 170900 | 11358391200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 126 | 20240116 | 170800 | 11358391200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 127 | 20240116 | 170700 | 11358391200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 128 | 20240116 | 170600 | 11358391200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 129 | 20240116 | 170500 | 11358391200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 130 | 20240116 | 170400 | 11358391200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 131 | 20240116 | 170300 | 11358391200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 132 | 20240116 | 170200 | 11358391200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 133 | 20240116 | 170100 | 11358391200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 134 | 20240116 | 170000 | 11358391200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 135 | 20240116 | 165900 | 11358391200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 136 | 20240116 | 165800 | 11358391200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 137 | 20240116 | 165700 | 11358391200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 138 | 20240116 | 165600 | 11358391200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 139 | 20240116 | 165500 | 11358391200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 140 | 20240116 | 165400 | 11358391200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 141 | 20240116 | 165300 | 11358391200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 142 | 20240116 | 165200 | 11358391200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 143 | 20240116 | 165100 | 11358391200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 144 | 20240116 | 165000 | 11358391200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 145 | 20240116 | 164900 | 11358391200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 146 | 20240116 | 164800 | 11358391200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 147 | 20240116 | 164700 | 11358391200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 148 | 20240116 | 164600 | 11358391200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 149 | 20240116 | 164500 | 11358391200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 150 | 20240116 | 164400 | 11358391200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 151 | 20240116 | 164300 | 11358391200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 152 | 20240116 | 164200 | 11358391200 | 24400 | 24400 | 24400 | 24400 | 47808 |
| 153 | 20240116 | 164100 | 11358391200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 154 | 20240116 | 164000 | 11358391200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 155 | 20240116 | 163900 | 11358391200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 156 | 20240116 | 163800 | 11358391200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 157 | 20240116 | 163700 | 11358391200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 158 | 20240116 | 163600 | 11358391200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 159 | 20240116 | 163500 | 11358391200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 160 | 20240116 | 163400 | 11358391200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 161 | 20240116 | 163300 | 11358391200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 162 | 20240116 | 163200 | 11358391200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 163 | 20240116 | 163100 | 11358391200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 164 | 20240116 | 163000 | 11358391200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 165 | 20240116 | 162900 | 11358391200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 166 | 20240116 | 162800 | 11358391200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 167 | 20240116 | 162700 | 11358391200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 168 | 20240116 | 162600 | 11358391200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 169 | 20240116 | 162500 | 11358391200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 170 | 20240116 | 162400 | 11358391200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 171 | 20240116 | 162300 | 11358391200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 172 | 20240116 | 162200 | 11358391200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 173 | 20240116 | 162100 | 11358391200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 174 | 20240116 | 162000 | 11358391200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 175 | 20240116 | 161900 | 11358391200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 176 | 20240116 | 161800 | 11358391200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 177 | 20240116 | 161700 | 11358391200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 178 | 20240116 | 161600 | 11358391200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 179 | 20240116 | 161500 | 11358391200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 180 | 20240116 | 161400 | 11358391200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 181 | 20240116 | 161300 | 11358391200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 182 | 20240116 | 161200 | 11358391200 | 24400 | 24400 | 24400 | 24400 | 47808 |
| 183 | 20240116 | 161100 | 11358391200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 184 | 20240116 | 161000 | 11358391200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 185 | 20240116 | 160900 | 11358391200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 186 | 20240116 | 160800 | 11358391200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 187 | 20240116 | 160700 | 11358391200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 188 | 20240116 | 160600 | 11358391200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 189 | 20240116 | 160500 | 11358391200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 190 | 20240116 | 160400 | 11358391200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 191 | 20240116 | 160300 | 11358391200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 192 | 20240116 | 160200 | 11358391200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 193 | 20240116 | 160100 | 11358391200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 194 | 20240116 | 160000 | 11358391200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 195 | 20240116 | 155900 | 11358391200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 196 | 20240116 | 155800 | 11358391200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 197 | 20240116 | 155700 | 11358391200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 198 | 20240116 | 155600 | 11358391200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 199 | 20240116 | 155500 | 11358391200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 200 | 20240116 | 155400 | 11358391200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 201 | 20240116 | 155300 | 11358391200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 202 | 20240116 | 155200 | 11358391200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 203 | 20240116 | 155100 | 11358391200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 204 | 20240116 | 155000 | 11358391200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 205 | 20240116 | 154900 | 11358391200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 206 | 20240116 | 154800 | 11358391200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 207 | 20240116 | 154700 | 11358391200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 208 | 20240116 | 154600 | 11358391200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 209 | 20240116 | 154500 | 11358391200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 210 | 20240116 | 154400 | 11358391200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 211 | 20240116 | 154300 | 11358391200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 212 | 20240116 | 154200 | 11358391200 | 24400 | 24400 | 24400 | 24400 | 47808 |
| 213 | 20240116 | 154100 | 11358391200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 214 | 20240116 | 154000 | 11358391200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 215 | 20240116 | 153900 | 11358391200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 216 | 20240116 | 153800 | 11358391200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 217 | 20240116 | 153700 | 11358391200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 218 | 20240116 | 153600 | 11358391200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 219 | 20240116 | 153500 | 11358391200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 220 | 20240116 | 153400 | 11358391200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 221 | 20240116 | 153300 | 11358391200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 222 | 20240116 | 153200 | 11358391200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 223 | 20240116 | 153100 | 11358391200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 224 | 20240116 | 153000 | 11358391200 | 24400 | 24400 | 24400 | 24400 | 47808 |
| 225 | 20240116 | 152900 | 10191876000 | 24500 | 24500 | 24500 | 24500 | 0 |
| 226 | 20240116 | 152800 | 10191876000 | 24500 | 24500 | 24500 | 24500 | 0 |
| 227 | 20240116 | 152700 | 10191876000 | 24500 | 24500 | 24500 | 24500 | 0 |
| 228 | 20240116 | 152600 | 10191876000 | 24500 | 24500 | 24500 | 24500 | 0 |
| 229 | 20240116 | 152500 | 10191876000 | 24500 | 24500 | 24500 | 24500 | 0 |
| 230 | 20240116 | 152400 | 10191876000 | 24500 | 24500 | 24500 | 24500 | 0 |
| 231 | 20240116 | 152300 | 10191876000 | 24500 | 24500 | 24500 | 24500 | 0 |
| 232 | 20240116 | 152200 | 10191876000 | 24500 | 24500 | 24500 | 24500 | 0 |
| 233 | 20240116 | 152100 | 10191876000 | 24500 | 24500 | 24500 | 24500 | 0 |
| 234 | 20240116 | 152000 | 10191876000 | 24500 | 24500 | 24500 | 24500 | 0 |
| 235 | 20240116 | 151900 | 10191876000 | 24500 | 24500 | 24550 | 24450 | 1247 |
| 236 | 20240116 | 151800 | 10161324350 | 24500 | 24500 | 24500 | 24450 | 3444 |
| 237 | 20240116 | 151700 | 10076946950 | 24500 | 24450 | 24500 | 24450 | 1793 |
| 238 | 20240116 | 151600 | 10033106450 | 24450 | 24450 | 24450 | 24400 | 863 |
| 239 | 20240116 | 151500 | 10012019700 | 24400 | 24500 | 24500 | 24400 | 2695 |
| 240 | 20240116 | 151400 | 9946127400 | 24450 | 24500 | 24500 | 24450 | 2323 |
| 241 | 20240116 | 151300 | 9889274750 | 24450 | 24500 | 24500 | 24450 | 2443 |
| 242 | 20240116 | 151200 | 9829516250 | 24500 | 24500 | 24500 | 24500 | 623 |
| 243 | 20240116 | 151100 | 9814252750 | 24500 | 24500 | 24500 | 24450 | 519 |
| 244 | 20240116 | 151000 | 9801544250 | 24500 | 24450 | 24500 | 24450 | 88 |
| 245 | 20240116 | 150900 | 9799388400 | 24500 | 24400 | 24500 | 24400 | 15658 |
| 246 | 20240116 | 150800 | 9416550200 | 24450 | 24450 | 24450 | 24400 | 572 |
| 247 | 20240116 | 150700 | 9402569500 | 24450 | 24400 | 24450 | 24400 | 3724 |
| 248 | 20240116 | 150600 | 9311689100 | 24450 | 24450 | 24450 | 24400 | 2770 |
| 249 | 20240116 | 150500 | 9244087600 | 24450 | 24450 | 24450 | 24400 | 1246 |
| 250 | 20240116 | 150400 | 9213675800 | 24450 | 24450 | 24450 | 24450 | 2719 |
| 251 | 20240116 | 150300 | 9147196250 | 24450 | 24400 | 24450 | 24400 | 426 |
| 252 | 20240116 | 150200 | 9136783900 | 24400 | 24450 | 24450 | 24400 | 357 |
| 253 | 20240116 | 150100 | 9128062950 | 24450 | 24450 | 24450 | 24400 | 224 |
| 254 | 20240116 | 150000 | 9122589400 | 24450 | 24400 | 24450 | 24400 | 660 |
| 255 | 20240116 | 145900 | 9106461950 | 24400 | 24450 | 24450 | 24400 | 2009 |
| 256 | 20240116 | 145800 | 9057416450 | 24450 | 24450 | 24450 | 24400 | 880 |
| 257 | 20240116 | 145700 | 9035913150 | 24450 | 24400 | 24450 | 24400 | 872 |
| 258 | 20240116 | 145600 | 9014600750 | 24450 | 24500 | 24500 | 24400 | 2309 |
| 259 | 20240116 | 145500 | 8958193000 | 24500 | 24450 | 24500 | 24450 | 6740 |
| 260 | 20240116 | 145400 | 8793392550 | 24500 | 24450 | 24500 | 24450 | 620 |
| 261 | 20240116 | 145300 | 8778228650 | 24500 | 24500 | 24500 | 24450 | 114 |
| 262 | 20240116 | 145200 | 8775436700 | 24450 | 24500 | 24500 | 24450 | 2535 |
| 263 | 20240116 | 145100 | 8713434400 | 24500 | 24450 | 24500 | 24450 | 455 |
| 264 | 20240116 | 145000 | 8702300700 | 24500 | 24500 | 24500 | 24450 | 217 |
| 265 | 20240116 | 144900 | 8696991700 | 24500 | 24450 | 24500 | 24450 | 981 |
| 266 | 20240116 | 144800 | 8672977700 | 24450 | 24450 | 24500 | 24400 | 5811 |
| 267 | 20240116 | 144700 | 8530927000 | 24500 | 24450 | 24500 | 24450 | 160 |
| 268 | 20240116 | 144600 | 8527012050 | 24500 | 24500 | 24500 | 24450 | 439 |
| 269 | 20240116 | 144500 | 8516265200 | 24450 | 24400 | 24500 | 24400 | 2009 |
| 270 | 20240116 | 144400 | 8467120550 | 24400 | 24500 | 24500 | 24400 | 9419 |
| 271 | 20240116 | 144300 | 8236893650 | 24500 | 24500 | 24500 | 24450 | 551 |
| 272 | 20240116 | 144200 | 8223410150 | 24500 | 24450 | 24500 | 24450 | 3393 |
| 273 | 20240116 | 144100 | 8140439450 | 24500 | 24450 | 24500 | 24450 | 280 |
| 274 | 20240116 | 144000 | 8133589850 | 24500 | 24450 | 24500 | 24450 | 293 |
| 275 | 20240116 | 143900 | 8126423150 | 24500 | 24450 | 24500 | 24450 | 978 |
| 276 | 20240116 | 143800 | 8102507150 | 24450 | 24450 | 24500 | 24450 | 606 |
| 277 | 20240116 | 143700 | 8087683500 | 24500 | 24500 | 24500 | 24450 | 240 |
| 278 | 20240116 | 143600 | 8081812300 | 24450 | 24450 | 24500 | 24450 | 3794 |
| 279 | 20240116 | 143500 | 7989045100 | 24500 | 24500 | 24500 | 24450 | 764 |
| 280 | 20240116 | 143400 | 7970362250 | 24450 | 24500 | 24500 | 24450 | 984 |
| 281 | 20240116 | 143300 | 7946290900 | 24450 | 24450 | 24500 | 24450 | 3492 |
| 282 | 20240116 | 143200 | 7860780550 | 24450 | 24450 | 24500 | 24450 | 645 |
| 283 | 20240116 | 143100 | 7845003850 | 24500 | 24500 | 24500 | 24450 | 855 |
| 284 | 20240116 | 143000 | 7824077350 | 24450 | 24500 | 24500 | 24450 | 300 |
| 285 | 20240116 | 142900 | 7816739450 | 24450 | 24500 | 24550 | 24450 | 12801 |
| 286 | 20240116 | 142800 | 7503117300 | 24550 | 24550 | 24550 | 24500 | 390 |
| 287 | 20240116 | 142700 | 7493558950 | 24500 | 24500 | 24550 | 24500 | 79 |
| 288 | 20240116 | 142600 | 7491620400 | 24550 | 24550 | 24550 | 24500 | 294 |
| 289 | 20240116 | 142500 | 7484410600 | 24550 | 24500 | 24550 | 24500 | 200 |
| 290 | 20240116 | 142400 | 7479506600 | 24500 | 24550 | 24550 | 24500 | 423 |
| 291 | 20240116 | 142300 | 7469136000 | 24550 | 24550 | 24550 | 24500 | 221 |
| 292 | 20240116 | 142200 | 7463717150 | 24550 | 24500 | 24550 | 24500 | 437 |
| 293 | 20240116 | 142100 | 7453005750 | 24550 | 24500 | 24550 | 24500 | 333 |
| 294 | 20240116 | 142000 | 7444842700 | 24550 | 24500 | 24550 | 24500 | 332 |
| 295 | 20240116 | 141900 | 7436706800 | 24550 | 24550 | 24550 | 24500 | 224 |
| 296 | 20240116 | 141800 | 7431215550 | 24550 | 24550 | 24550 | 24500 | 620 |
| 297 | 20240116 | 141700 | 7416022050 | 24500 | 24550 | 24550 | 24500 | 1129 |
| 298 | 20240116 | 141600 | 7388320050 | 24550 | 24550 | 24550 | 24500 | 913 |
| 299 | 20240116 | 141500 | 7365923750 | 24550 | 24500 | 24550 | 24500 | 330 |
| 300 | 20240116 | 141400 | 7357829600 | 24500 | 24550 | 24550 | 24500 | 499 |
| 301 | 20240116 | 141300 | 7345595750 | 24500 | 24550 | 24550 | 24500 | 183 |
| 302 | 20240116 | 141200 | 7341107300 | 24550 | 24500 | 24550 | 24500 | 461 |
| 303 | 20240116 | 141100 | 7329803700 | 24550 | 24550 | 24550 | 24500 | 120 |
| 304 | 20240116 | 141000 | 7326861000 | 24550 | 24550 | 24550 | 24500 | 534 |
| 305 | 20240116 | 140900 | 7313773300 | 24550 | 24550 | 24550 | 24500 | 150 |
| 306 | 20240116 | 140800 | 7310095900 | 24550 | 24550 | 24550 | 24500 | 305 |
| 307 | 20240116 | 140700 | 7302620150 | 24550 | 24500 | 24550 | 24500 | 713 |
| 308 | 20240116 | 140600 | 7285141850 | 24500 | 24500 | 24550 | 24500 | 456 |
| 309 | 20240116 | 140500 | 7273967150 | 24500 | 24550 | 24550 | 24500 | 310 |
| 310 | 20240116 | 140400 | 7266362600 | 24550 | 24550 | 24550 | 24500 | 117 |
| 311 | 20240116 | 140300 | 7263492800 | 24550 | 24500 | 24550 | 24500 | 356 |
| 312 | 20240116 | 140200 | 7254767200 | 24550 | 24550 | 24550 | 24500 | 66 |
| 313 | 20240116 | 140100 | 7253147100 | 24550 | 24550 | 24550 | 24500 | 235 |
| 314 | 20240116 | 140000 | 7247385850 | 24500 | 24500 | 24550 | 24500 | 364 |
| 315 | 20240116 | 135900 | 7238459650 | 24500 | 24550 | 24550 | 24500 | 280 |
| 316 | 20240116 | 135800 | 7231597000 | 24500 | 24550 | 24550 | 24500 | 272 |
| 317 | 20240116 | 135700 | 7224929150 | 24500 | 24500 | 24550 | 24500 | 218 |
| 318 | 20240116 | 135600 | 7219585150 | 24500 | 24500 | 24550 | 24500 | 335 |
| 319 | 20240116 | 135500 | 7211374700 | 24550 | 24500 | 24550 | 24500 | 154 |
| 320 | 20240116 | 135400 | 7207594300 | 24550 | 24550 | 24550 | 24500 | 355 |
| 321 | 20240116 | 135300 | 7198893000 | 24550 | 24550 | 24550 | 24500 | 183 |
| 322 | 20240116 | 135200 | 7194407050 | 24500 | 24550 | 24550 | 24500 | 300 |
| 323 | 20240116 | 135100 | 7187053000 | 24550 | 24450 | 24550 | 24450 | 5441 |
| 324 | 20240116 | 135000 | 7053741800 | 24500 | 24450 | 24500 | 24450 | 363 |
| 325 | 20240116 | 134900 | 7044851850 | 24450 | 24550 | 24550 | 24450 | 7261 |
| 326 | 20240116 | 134800 | 6866966050 | 24550 | 24550 | 24550 | 24500 | 1135 |
| 327 | 20240116 | 134700 | 6839155600 | 24550 | 24500 | 24550 | 24500 | 515 |
| 328 | 20240116 | 134600 | 6826535450 | 24550 | 24550 | 24550 | 24500 | 159 |
| 329 | 20240116 | 134500 | 6822636750 | 24550 | 24550 | 24550 | 24500 | 423 |
| 330 | 20240116 | 134400 | 6812269200 | 24550 | 24500 | 24550 | 24500 | 291 |
| 331 | 20240116 | 134300 | 6805135800 | 24550 | 24550 | 24550 | 24500 | 73 |
| 332 | 20240116 | 134200 | 6803344800 | 24500 | 24500 | 24550 | 24500 | 332 |
| 333 | 20240116 | 134100 | 6795205900 | 24550 | 24500 | 24550 | 24500 | 84 |
| 334 | 20240116 | 134000 | 6793146800 | 24550 | 24500 | 24550 | 24500 | 341 |
| 335 | 20240116 | 133900 | 6784789700 | 24500 | 24500 | 24550 | 24500 | 990 |
| 336 | 20240116 | 133800 | 6760532800 | 24500 | 24550 | 24550 | 24500 | 300 |
| 337 | 20240116 | 133700 | 6753180600 | 24550 | 24500 | 24550 | 24500 | 272 |
| 338 | 20240116 | 133600 | 6746515600 | 24500 | 24500 | 24550 | 24500 | 203 |
| 339 | 20240116 | 133500 | 6741536700 | 24500 | 24550 | 24550 | 24500 | 445 |
| 340 | 20240116 | 133400 | 6730630450 | 24550 | 24550 | 24550 | 24500 | 182 |
| 341 | 20240116 | 133300 | 6726170450 | 24550 | 24550 | 24550 | 24500 | 173 |
| 342 | 20240116 | 133200 | 6721928700 | 24550 | 24550 | 24550 | 24500 | 187 |
| 343 | 20240116 | 133100 | 6717342700 | 24550 | 24550 | 24550 | 24500 | 390 |
| 344 | 20240116 | 133000 | 6707783700 | 24550 | 24550 | 24550 | 24500 | 257 |
| 345 | 20240116 | 132900 | 6701480550 | 24550 | 24550 | 24550 | 24500 | 354 |
| 346 | 20240116 | 132800 | 6692796550 | 24550 | 24550 | 24550 | 24500 | 775 |
| 347 | 20240116 | 132700 | 6673806700 | 24550 | 24550 | 24550 | 24500 | 217 |
| 348 | 20240116 | 132600 | 6668485000 | 24500 | 24550 | 24550 | 24500 | 318 |
| 349 | 20240116 | 132500 | 6660691650 | 24550 | 24550 | 24550 | 24500 | 270 |
| 350 | 20240116 | 132400 | 6654074000 | 24500 | 24500 | 24550 | 24500 | 361 |
| 351 | 20240116 | 132300 | 6645222000 | 24500 | 24500 | 24550 | 24500 | 593 |
| 352 | 20240116 | 132200 | 6630665400 | 24550 | 24550 | 24550 | 24500 | 426 |
| 353 | 20240116 | 132100 | 6620224250 | 24550 | 24550 | 24550 | 24500 | 282 |
| 354 | 20240116 | 132000 | 6613313150 | 24550 | 24500 | 24550 | 24500 | 88 |
| 355 | 20240116 | 131900 | 6611152900 | 24550 | 24550 | 24550 | 24500 | 244 |
| 356 | 20240116 | 131800 | 6605174050 | 24550 | 24550 | 24550 | 24500 | 101 |
| 357 | 20240116 | 131700 | 6602697650 | 24550 | 24550 | 24550 | 24500 | 217 |
| 358 | 20240116 | 131600 | 6597379300 | 24550 | 24500 | 24550 | 24500 | 136 |
| 359 | 20240116 | 131500 | 6594045750 | 24600 | 24600 | 24600 | 24500 | 2760 |
| 360 | 20240116 | 131400 | 6526293550 | 24500 | 24600 | 24600 | 24500 | 6903 |
| 361 | 20240116 | 131300 | 6356838850 | 24550 | 24600 | 24600 | 24550 | 226 |
| 362 | 20240116 | 131200 | 6351288800 | 24550 | 24600 | 24600 | 24550 | 256 |
| 363 | 20240116 | 131100 | 6345003600 | 24550 | 24550 | 24600 | 24550 | 616 |
| 364 | 20240116 | 131000 | 6329879650 | 24600 | 24600 | 24600 | 24550 | 273 |
| 365 | 20240116 | 130900 | 6323175450 | 24600 | 24600 | 24600 | 24550 | 74 |
| 366 | 20240116 | 130800 | 6321358250 | 24600 | 24600 | 24650 | 24550 | 1217 |
| 367 | 20240116 | 130700 | 6291425150 | 24600 | 24600 | 24650 | 24600 | 2011 |
| 368 | 20240116 | 130600 | 6241928100 | 24650 | 24600 | 24650 | 24600 | 254 |
| 369 | 20240116 | 130500 | 6235678000 | 24650 | 24600 | 24650 | 24600 | 342 |
| 370 | 20240116 | 130400 | 6227264150 | 24650 | 24600 | 24650 | 24600 | 88 |
| 371 | 20240116 | 130300 | 6225097550 | 24600 | 24650 | 24650 | 24600 | 415 |
| 372 | 20240116 | 130200 | 6214886250 | 24650 | 24650 | 24650 | 24600 | 358 |
| 373 | 20240116 | 130100 | 6206076000 | 24600 | 24650 | 24650 | 24600 | 319 |
| 374 | 20240116 | 130000 | 6198222800 | 24650 | 24650 | 24650 | 24600 | 314 |
| 375 | 20240116 | 125900 | 6190496300 | 24600 | 24650 | 24650 | 24600 | 302 |
| 376 | 20240116 | 125800 | 6183065700 | 24650 | 24650 | 24650 | 24600 | 104 |
| 377 | 20240116 | 125700 | 6180507000 | 24600 | 24650 | 24650 | 24600 | 58 |
| 378 | 20240116 | 125600 | 6179079750 | 24600 | 24650 | 24650 | 24600 | 287 |
| 379 | 20240116 | 125500 | 6172019450 | 24650 | 24600 | 24650 | 24600 | 131 |
| 380 | 20240116 | 125400 | 6168796750 | 24600 | 24650 | 24650 | 24600 | 135 |
| 381 | 20240116 | 125300 | 6165473700 | 24600 | 24600 | 24650 | 24600 | 80 |
| 382 | 20240116 | 125200 | 6163505500 | 24600 | 24600 | 24650 | 24600 | 349 |
| 383 | 20240116 | 125100 | 6154919550 | 24600 | 24600 | 24650 | 24550 | 602 |
| 384 | 20240116 | 125000 | 6140114200 | 24600 | 24550 | 24600 | 24550 | 3291 |
| 385 | 20240116 | 124900 | 6059239350 | 24550 | 24600 | 24600 | 24500 | 6172 |
| 386 | 20240116 | 124800 | 5907701100 | 24600 | 24600 | 24600 | 24550 | 94 |
| 387 | 20240116 | 124700 | 5905392900 | 24550 | 24600 | 24600 | 24550 | 349 |
| 388 | 20240116 | 124600 | 5896824550 | 24600 | 24600 | 24600 | 24550 | 109 |
| 389 | 20240116 | 124500 | 5894147800 | 24600 | 24550 | 24600 | 24550 | 191 |
| 390 | 20240116 | 124400 | 5889458050 | 24550 | 24550 | 24600 | 24550 | 302 |
| 391 | 20240116 | 124300 | 5882043700 | 24600 | 24550 | 24600 | 24550 | 319 |
| 392 | 20240116 | 124200 | 5874207300 | 24550 | 24550 | 24600 | 24550 | 274 |
| 393 | 20240116 | 124100 | 5867480300 | 24550 | 24600 | 24600 | 24550 | 75 |
| 394 | 20240116 | 124000 | 5865638350 | 24550 | 24550 | 24600 | 24550 | 229 |
| 395 | 20240116 | 123900 | 5860016250 | 24550 | 24550 | 24600 | 24550 | 139 |
| 396 | 20240116 | 123800 | 5856603350 | 24550 | 24600 | 24600 | 24550 | 258 |
| 397 | 20240116 | 123700 | 5850268600 | 24550 | 24550 | 24550 | 24550 | 396 |
| 398 | 20240116 | 123600 | 5840546800 | 24550 | 24550 | 24600 | 24550 | 268 |
| 399 | 20240116 | 123500 | 5833958150 | 24600 | 24600 | 24600 | 24550 | 215 |
| 400 | 20240116 | 123400 | 5828679250 | 24600 | 24650 | 24650 | 24600 | 6089 |
| 401 | 20240116 | 123300 | 5678701550 | 24650 | 24700 | 24700 | 24650 | 332 |
| 402 | 20240116 | 123200 | 5670516850 | 24700 | 24650 | 24700 | 24650 | 1521 |
| 403 | 20240116 | 123100 | 5633024050 | 24600 | 24600 | 24650 | 24600 | 332 |
| 404 | 20240116 | 123000 | 5624856750 | 24650 | 24650 | 24650 | 24600 | 121 |
| 405 | 20240116 | 122900 | 5621879200 | 24600 | 24600 | 24600 | 24600 | 82 |
| 406 | 20240116 | 122800 | 5619862000 | 24600 | 24650 | 24650 | 24600 | 399 |
| 407 | 20240116 | 122700 | 5610043800 | 24600 | 24650 | 24650 | 24600 | 63 |
| 408 | 20240116 | 122600 | 5608493750 | 24600 | 24650 | 24650 | 24600 | 126 |
| 409 | 20240116 | 122500 | 5605393750 | 24600 | 24700 | 24700 | 24600 | 451 |
| 410 | 20240116 | 122400 | 5594274850 | 24700 | 24600 | 24700 | 24600 | 3397 |
| 411 | 20240116 | 122300 | 5510657100 | 24600 | 24550 | 24600 | 24550 | 470 |
| 412 | 20240116 | 122200 | 5499115000 | 24600 | 24550 | 24600 | 24550 | 160 |
| 413 | 20240116 | 122100 | 5495184750 | 24600 | 24650 | 24650 | 24550 | 372 |
| 414 | 20240116 | 122000 | 5486037000 | 24650 | 24600 | 24650 | 24550 | 2585 |
| 415 | 20240116 | 121900 | 5422387450 | 24550 | 24550 | 24550 | 24550 | 251 |
| 416 | 20240116 | 121800 | 5416225400 | 24550 | 24550 | 24600 | 24500 | 1707 |
| 417 | 20240116 | 121700 | 5374312500 | 24550 | 24550 | 24600 | 24550 | 594 |
| 418 | 20240116 | 121600 | 5359724600 | 24600 | 24550 | 24600 | 24550 | 808 |
| 419 | 20240116 | 121500 | 5339886950 | 24550 | 24600 | 24600 | 24550 | 278 |
| 420 | 20240116 | 121400 | 5333061350 | 24600 | 24550 | 24600 | 24550 | 5047 |
| 421 | 20240116 | 121300 | 5209040450 | 24600 | 24600 | 24600 | 24550 | 94 |
| 422 | 20240116 | 121200 | 5206728600 | 24550 | 24600 | 24600 | 24550 | 1906 |
| 423 | 20240116 | 121100 | 5159935950 | 24550 | 24600 | 24600 | 24550 | 79 |
| 424 | 20240116 | 121000 | 5157996100 | 24600 | 24550 | 24600 | 24550 | 301 |
| 425 | 20240116 | 120900 | 5150603050 | 24600 | 24600 | 24600 | 24550 | 1309 |
| 426 | 20240116 | 120800 | 5118407750 | 24550 | 24600 | 24600 | 24550 | 3014 |
| 427 | 20240116 | 120700 | 5044283300 | 24550 | 24550 | 24600 | 24550 | 353 |
| 428 | 20240116 | 120600 | 5035616950 | 24600 | 24550 | 24600 | 24550 | 78 |
| 429 | 20240116 | 120500 | 5033702000 | 24600 | 24600 | 24600 | 24550 | 200 |
| 430 | 20240116 | 120400 | 5028789950 | 24550 | 24550 | 24600 | 24550 | 173 |
| 431 | 20240116 | 120300 | 5024542300 | 24600 | 24600 | 24600 | 24550 | 187 |
| 432 | 20240116 | 120200 | 5019951150 | 24600 | 24550 | 24600 | 24550 | 186 |
| 433 | 20240116 | 120100 | 5015384150 | 24550 | 24600 | 24600 | 24550 | 359 |
| 434 | 20240116 | 120000 | 5006562900 | 24550 | 24600 | 24600 | 24550 | 341 |
| 435 | 20240116 | 115900 | 4998175000 | 24550 | 24550 | 24600 | 24550 | 231 |
| 436 | 20240116 | 115800 | 4992503500 | 24550 | 24600 | 24600 | 24550 | 1757 |
| 437 | 20240116 | 115700 | 4949294900 | 24600 | 24550 | 24600 | 24550 | 1717 |
| 438 | 20240116 | 115600 | 4907056950 | 24600 | 24550 | 24600 | 24550 | 282 |
| 439 | 20240116 | 115500 | 4900132450 | 24550 | 24550 | 24600 | 24550 | 1089 |
| 440 | 20240116 | 115400 | 4873397400 | 24550 | 24550 | 24550 | 24550 | 146 |
| 441 | 20240116 | 115300 | 4869813100 | 24550 | 24550 | 24600 | 24550 | 186 |
| 442 | 20240116 | 115200 | 4865246350 | 24550 | 24550 | 24600 | 24550 | 563 |
| 443 | 20240116 | 115100 | 4851423600 | 24550 | 24550 | 24550 | 24550 | 249 |
| 444 | 20240116 | 115000 | 4845310650 | 24600 | 24600 | 24600 | 24550 | 31 |
| 445 | 20240116 | 114900 | 4844548200 | 24550 | 24550 | 24600 | 24550 | 245 |
| 446 | 20240116 | 114800 | 4838533150 | 24600 | 24600 | 24600 | 24550 | 886 |
| 447 | 20240116 | 114700 | 4816781650 | 24600 | 24550 | 24600 | 24550 | 176 |
| 448 | 20240116 | 114600 | 4812460600 | 24600 | 24550 | 24600 | 24550 | 88 |
| 449 | 20240116 | 114500 | 4810300100 | 24550 | 24550 | 24600 | 24550 | 2862 |
| 450 | 20240116 | 114400 | 4740036550 | 24600 | 24550 | 24600 | 24550 | 378 |
| 451 | 20240116 | 114300 | 4730756400 | 24550 | 24550 | 24600 | 24550 | 495 |
| 452 | 20240116 | 114200 | 4718603650 | 24600 | 24600 | 24600 | 24550 | 341 |
| 453 | 20240116 | 114100 | 4710232000 | 24600 | 24550 | 24600 | 24550 | 3148 |
| 454 | 20240116 | 114000 | 4632938100 | 24550 | 24550 | 24600 | 24550 | 1935 |
| 455 | 20240116 | 113900 | 4585433700 | 24550 | 24550 | 24600 | 24550 | 604 |
| 456 | 20240116 | 113800 | 4570605350 | 24600 | 24600 | 24600 | 24550 | 195 |
| 457 | 20240116 | 113700 | 4565817750 | 24550 | 24600 | 24650 | 24550 | 2523 |
| 458 | 20240116 | 113600 | 4503772500 | 24600 | 24600 | 24650 | 24600 | 1683 |
| 459 | 20240116 | 113500 | 4462370600 | 24650 | 24600 | 24650 | 24600 | 258 |
| 460 | 20240116 | 113400 | 4456023150 | 24600 | 24650 | 24650 | 24600 | 359 |
| 461 | 20240116 | 113300 | 4447190850 | 24600 | 24600 | 24650 | 24600 | 506 |
| 462 | 20240116 | 113200 | 4434727900 | 24600 | 24600 | 24650 | 24600 | 137 |
| 463 | 20240116 | 113100 | 4431357400 | 24600 | 24600 | 24650 | 24600 | 350 |
| 464 | 20240116 | 113000 | 4422746850 | 24600 | 24600 | 24650 | 24600 | 150 |
| 465 | 20240116 | 112900 | 4419056700 | 24600 | 24600 | 24650 | 24600 | 248 |
| 466 | 20240116 | 112800 | 4412955450 | 24650 | 24650 | 24650 | 24600 | 176 |
| 467 | 20240116 | 112700 | 4408624950 | 24650 | 24600 | 24650 | 24600 | 202 |
| 468 | 20240116 | 112600 | 4403654400 | 24600 | 24600 | 24650 | 24600 | 805 |
| 469 | 20240116 | 112500 | 4383850750 | 24600 | 24600 | 24650 | 24600 | 73 |
| 470 | 20240116 | 112400 | 4382054750 | 24650 | 24650 | 24650 | 24600 | 426 |
| 471 | 20240116 | 112300 | 4371571900 | 24650 | 24600 | 24650 | 24600 | 206 |
| 472 | 20240116 | 112200 | 4366503350 | 24600 | 24650 | 24650 | 24600 | 139 |
| 473 | 20240116 | 112100 | 4363083350 | 24600 | 24600 | 24650 | 24600 | 240 |
| 474 | 20240116 | 112000 | 4357176500 | 24650 | 24600 | 24650 | 24600 | 324 |
| 475 | 20240116 | 111900 | 4349190500 | 24600 | 24600 | 24650 | 24600 | 231 |
| 476 | 20240116 | 111800 | 4343505050 | 24650 | 24650 | 24650 | 24600 | 158 |
| 477 | 20240116 | 111700 | 4339615500 | 24650 | 24600 | 24650 | 24600 | 213 |
| 478 | 20240116 | 111600 | 4334374500 | 24600 | 24650 | 24650 | 24600 | 38 |
| 479 | 20240116 | 111500 | 4333439600 | 24600 | 24600 | 24650 | 24600 | 205 |
| 480 | 20240116 | 111400 | 4328395850 | 24600 | 24600 | 24650 | 24600 | 243 |
| 481 | 20240116 | 111300 | 4322417600 | 24650 | 24600 | 24650 | 24600 | 147 |
| 482 | 20240116 | 111200 | 4318795800 | 24650 | 24650 | 24650 | 24600 | 2506 |
| 483 | 20240116 | 111100 | 4257028300 | 24650 | 24650 | 24650 | 24600 | 66 |
| 484 | 20240116 | 111000 | 4255402050 | 24650 | 24550 | 24650 | 24550 | 3283 |
| 485 | 20240116 | 110900 | 4174633750 | 24550 | 24550 | 24550 | 24550 | 22 |
| 486 | 20240116 | 110800 | 4174093650 | 24600 | 24600 | 24600 | 24550 | 142 |
| 487 | 20240116 | 110700 | 4170604700 | 24600 | 24550 | 24600 | 24550 | 355 |
| 488 | 20240116 | 110600 | 4161883400 | 24550 | 24600 | 24600 | 24550 | 19 |
| 489 | 20240116 | 110500 | 4161416900 | 24550 | 24500 | 24550 | 24500 | 2497 |
| 490 | 20240116 | 110400 | 4100122950 | 24500 | 24500 | 24550 | 24500 | 10 |
| 491 | 20240116 | 110300 | 4099877850 | 24550 | 24550 | 24600 | 24500 | 2358 |
| 492 | 20240116 | 110200 | 4041996250 | 24600 | 24550 | 24600 | 24550 | 74 |
| 493 | 20240116 | 110100 | 4040176000 | 24550 | 24550 | 24600 | 24550 | 292 |
| 494 | 20240116 | 110000 | 4033007250 | 24600 | 24600 | 24600 | 24550 | 25 |
| 495 | 20240116 | 105900 | 4032392850 | 24550 | 24550 | 24600 | 24550 | 428 |
| 496 | 20240116 | 105800 | 4021879750 | 24600 | 24550 | 24600 | 24500 | 1299 |
| 497 | 20240116 | 105700 | 3989995600 | 24500 | 24500 | 24550 | 24500 | 154 |
| 498 | 20240116 | 105600 | 3986216900 | 24500 | 24550 | 24550 | 24500 | 491 |
| 499 | 20240116 | 105500 | 3974163300 | 24550 | 24500 | 24600 | 24500 | 1543 |
| 500 | 20240116 | 105400 | 3936262700 | 24500 | 24550 | 24550 | 24500 | 318 |
| 501 | 20240116 | 105300 | 3928468800 | 24550 | 24500 | 24550 | 24500 | 443 |
| 502 | 20240116 | 105200 | 3917593550 | 24550 | 24450 | 24550 | 24450 | 2594 |
| 503 | 20240116 | 105100 | 3854039900 | 24500 | 24450 | 24500 | 24450 | 499 |
| 504 | 20240116 | 105000 | 3841819700 | 24500 | 24500 | 24500 | 24450 | 1648 |
| 505 | 20240116 | 104900 | 3801443750 | 24500 | 24450 | 24500 | 24450 | 324 |
| 506 | 20240116 | 104800 | 3793516550 | 24500 | 24500 | 24500 | 24450 | 107 |
| 507 | 20240116 | 104700 | 3790896000 | 24500 | 24450 | 24500 | 24450 | 1100 |
| 508 | 20240116 | 104600 | 3763951150 | 24450 | 24500 | 24500 | 24450 | 198 |
| 509 | 20240116 | 104500 | 3759108850 | 24500 | 24450 | 24500 | 24450 | 2247 |
| 510 | 20240116 | 104400 | 3704169150 | 24450 | 24450 | 24500 | 24400 | 3664 |
| 511 | 20240116 | 104300 | 3614704050 | 24450 | 24450 | 24500 | 24450 | 5690 |
| 512 | 20240116 | 104200 | 3475582800 | 24500 | 24550 | 24550 | 24450 | 15137 |
| 513 | 20240116 | 104100 | 3104798750 | 24500 | 24550 | 24550 | 24500 | 175 |
| 514 | 20240116 | 104000 | 3100505150 | 24550 | 24500 | 24550 | 24500 | 206 |
| 515 | 20240116 | 103900 | 3095455100 | 24550 | 24500 | 24550 | 24500 | 189 |
| 516 | 20240116 | 103800 | 3090820450 | 24550 | 24500 | 24550 | 24500 | 2699 |
| 517 | 20240116 | 103700 | 3024570650 | 24550 | 24500 | 24550 | 24500 | 243 |
| 518 | 20240116 | 103600 | 3018616950 | 24550 | 24550 | 24550 | 24500 | 105 |
| 519 | 20240116 | 103500 | 3016044050 | 24500 | 24550 | 24550 | 24500 | 380 |
| 520 | 20240116 | 103400 | 3006731000 | 24500 | 24500 | 24550 | 24500 | 107 |
| 521 | 20240116 | 103300 | 3004109250 | 24550 | 24500 | 24550 | 24500 | 163 |
| 522 | 20240116 | 103200 | 3000115000 | 24550 | 24500 | 24550 | 24500 | 100 |
| 523 | 20240116 | 103100 | 2997662000 | 24500 | 24600 | 24600 | 24500 | 3642 |
| 524 | 20240116 | 103000 | 2908260500 | 24550 | 24600 | 24600 | 24550 | 37 |
| 525 | 20240116 | 102900 | 2907351900 | 24600 | 24550 | 24600 | 24550 | 6830 |
| 526 | 20240116 | 102800 | 2739671300 | 24500 | 24500 | 24550 | 24500 | 465 |
| 527 | 20240116 | 102700 | 2728267700 | 24500 | 24550 | 24550 | 24500 | 101 |
| 528 | 20240116 | 102600 | 2725788500 | 24500 | 24550 | 24550 | 24500 | 75 |
| 529 | 20240116 | 102500 | 2723950400 | 24550 | 24500 | 24550 | 24500 | 44 |
| 530 | 20240116 | 102400 | 2722871150 | 24550 | 24500 | 24550 | 24500 | 601 |
| 531 | 20240116 | 102300 | 2708116700 | 24550 | 24500 | 24550 | 24500 | 37 |
| 532 | 20240116 | 102200 | 2707208450 | 24550 | 24550 | 24550 | 24500 | 826 |
| 533 | 20240116 | 102100 | 2686971050 | 24550 | 24550 | 24550 | 24500 | 311 |
| 534 | 20240116 | 102000 | 2679350850 | 24550 | 24500 | 24550 | 24500 | 436 |
| 535 | 20240116 | 101900 | 2668662350 | 24550 | 24550 | 24550 | 24500 | 440 |
| 536 | 20240116 | 101800 | 2657881000 | 24550 | 24550 | 24550 | 24500 | 1020 |
| 537 | 20240116 | 101700 | 2632890050 | 24550 | 24550 | 24550 | 24500 | 654 |
| 538 | 20240116 | 101600 | 2616841050 | 24550 | 24550 | 24550 | 24500 | 188 |
| 539 | 20240116 | 101500 | 2612230950 | 24550 | 24550 | 24550 | 24500 | 966 |
| 540 | 20240116 | 101400 | 2588548600 | 24550 | 24500 | 24550 | 24500 | 224 |
| 541 | 20240116 | 101300 | 2583050300 | 24500 | 24550 | 24550 | 24500 | 591 |
| 542 | 20240116 | 101200 | 2568543100 | 24550 | 24550 | 24600 | 24550 | 1395 |
| 543 | 20240116 | 101100 | 2534295000 | 24600 | 24600 | 24600 | 24550 | 37 |
| 544 | 20240116 | 101000 | 2533384850 | 24550 | 24500 | 24600 | 24500 | 2123 |
| 545 | 20240116 | 100900 | 2481267500 | 24500 | 24550 | 24600 | 24500 | 2305 |
| 546 | 20240116 | 100800 | 2424690150 | 24550 | 24550 | 24600 | 24550 | 634 |
| 547 | 20240116 | 100700 | 2409125150 | 24600 | 24550 | 24600 | 24550 | 174 |
| 548 | 20240116 | 100600 | 2404851800 | 24550 | 24550 | 24600 | 24550 | 678 |
| 549 | 20240116 | 100500 | 2388206800 | 24600 | 24550 | 24600 | 24550 | 503 |
| 550 | 20240116 | 100400 | 2375857550 | 24550 | 24600 | 24600 | 24550 | 45 |
| 551 | 20240116 | 100300 | 2374752450 | 24600 | 24550 | 24600 | 24500 | 2210 |
| 552 | 20240116 | 100200 | 2320496150 | 24550 | 24550 | 24600 | 24500 | 6100 |
| 553 | 20240116 | 100100 | 2170804200 | 24550 | 24550 | 24600 | 24550 | 4013 |
| 554 | 20240116 | 100000 | 2072284850 | 24550 | 24550 | 24600 | 24550 | 424 |
| 555 | 20240116 | 095900 | 2061873800 | 24550 | 24550 | 24600 | 24550 | 446 |
| 556 | 20240116 | 095800 | 2050914000 | 24600 | 24550 | 24600 | 24550 | 710 |
| 557 | 20240116 | 095700 | 2033477150 | 24550 | 24650 | 24650 | 24550 | 8126 |
| 558 | 20240116 | 095600 | 1833637000 | 24600 | 24650 | 24650 | 24600 | 833 |
| 559 | 20240116 | 095500 | 1813144750 | 24650 | 24650 | 24650 | 24600 | 556 |
| 560 | 20240116 | 095400 | 1799466550 | 24650 | 24600 | 24650 | 24600 | 450 |
| 561 | 20240116 | 095300 | 1788383900 | 24600 | 24600 | 24650 | 24600 | 96 |
| 562 | 20240116 | 095200 | 1786022050 | 24650 | 24600 | 24650 | 24600 | 108 |
| 563 | 20240116 | 095100 | 1783364600 | 24650 | 24650 | 24650 | 24600 | 675 |
| 564 | 20240116 | 095000 | 1766758750 | 24600 | 24650 | 24650 | 24600 | 646 |
| 565 | 20240116 | 094900 | 1750855850 | 24650 | 24600 | 24650 | 24600 | 878 |
| 566 | 20240116 | 094800 | 1729234650 | 24650 | 24650 | 24650 | 24600 | 454 |
| 567 | 20240116 | 094700 | 1718055850 | 24650 | 24650 | 24650 | 24600 | 282 |
| 568 | 20240116 | 094600 | 1711106150 | 24650 | 24650 | 24700 | 24600 | 1410 |
| 569 | 20240116 | 094500 | 1676349600 | 24650 | 24750 | 24750 | 24650 | 76 |
| 570 | 20240116 | 094400 | 1674472550 | 24700 | 24650 | 24700 | 24650 | 784 |
| 571 | 20240116 | 094300 | 1655107800 | 24650 | 24650 | 24650 | 24650 | 1024 |
| 572 | 20240116 | 094200 | 1629866200 | 24700 | 24700 | 24700 | 24600 | 3016 |
| 573 | 20240116 | 094100 | 1555542150 | 24600 | 24700 | 24750 | 24600 | 8110 |
| 574 | 20240116 | 094000 | 1355395850 | 24700 | 24700 | 24750 | 24700 | 209 |
| 575 | 20240116 | 093900 | 1350228250 | 24700 | 24750 | 24800 | 24700 | 3199 |
| 576 | 20240116 | 093800 | 1271078000 | 24750 | 24750 | 24750 | 24700 | 2753 |
| 577 | 20240116 | 093700 | 1202950050 | 24750 | 24800 | 24800 | 24700 | 2797 |
| 578 | 20240116 | 093600 | 1133729300 | 24800 | 24750 | 24800 | 24700 | 2137 |
| 579 | 20240116 | 093500 | 1080843250 | 24750 | 24750 | 24750 | 24700 | 404 |
| 580 | 20240116 | 093400 | 1070844800 | 24700 | 24700 | 24750 | 24700 | 530 |
| 581 | 20240116 | 093300 | 1057753600 | 24700 | 24700 | 24750 | 24700 | 25 |
| 582 | 20240116 | 093200 | 1057135750 | 24750 | 24750 | 24750 | 24700 | 38 |
| 583 | 20240116 | 093100 | 1056195350 | 24750 | 24700 | 24750 | 24700 | 28 |
| 584 | 20240116 | 093000 | 1055502450 | 24750 | 24750 | 24750 | 24700 | 39 |
| 585 | 20240116 | 092900 | 1054538100 | 24700 | 24700 | 24750 | 24700 | 89 |
| 586 | 20240116 | 092800 | 1052339550 | 24750 | 24750 | 24800 | 24700 | 1815 |
| 587 | 20240116 | 092700 | 1007442200 | 24800 | 24800 | 24800 | 24750 | 33 |
| 588 | 20240116 | 092600 | 1006624900 | 24800 | 24750 | 24800 | 24750 | 491 |
| 589 | 20240116 | 092500 | 994472350 | 24750 | 24750 | 24800 | 24750 | 434 |
| 590 | 20240116 | 092400 | 983730550 | 24800 | 24800 | 24800 | 24750 | 15 |
| 591 | 20240116 | 092300 | 983359150 | 24800 | 24800 | 24850 | 24750 | 323 |
| 592 | 20240116 | 092200 | 975348650 | 24800 | 24850 | 24850 | 24800 | 329 |
| 593 | 20240116 | 092100 | 967173100 | 24850 | 24800 | 24850 | 24750 | 1987 |
| 594 | 20240116 | 092000 | 917895950 | 24800 | 24750 | 24800 | 24750 | 82 |
| 595 | 20240116 | 091900 | 915862500 | 24800 | 24750 | 24800 | 24700 | 1938 |
| 596 | 20240116 | 091800 | 867897050 | 24750 | 24750 | 24750 | 24700 | 159 |
| 597 | 20240116 | 091700 | 863963950 | 24750 | 24750 | 24750 | 24700 | 86 |
| 598 | 20240116 | 091600 | 861838000 | 24750 | 24750 | 24800 | 24700 | 2077 |
| 599 | 20240116 | 091500 | 810483950 | 24800 | 24800 | 24800 | 24750 | 223 |
| 600 | 20240116 | 091400 | 804964200 | 24750 | 24750 | 24750 | 24700 | 904 |
| 601 | 20240116 | 091300 | 782590300 | 24750 | 24750 | 24800 | 24700 | 703 |
| 602 | 20240116 | 091200 | 765191000 | 24700 | 24800 | 24800 | 24700 | 1353 |
| 603 | 20240116 | 091100 | 731704750 | 24800 | 24750 | 24800 | 24700 | 568 |
| 604 | 20240116 | 091000 | 717646350 | 24750 | 24850 | 24850 | 24700 | 2318 |
| 605 | 20240116 | 090900 | 660201900 | 24800 | 24850 | 24850 | 24800 | 564 |
| 606 | 20240116 | 090800 | 646213900 | 24800 | 24850 | 24900 | 24800 | 683 |
| 607 | 20240116 | 090700 | 629260050 | 24850 | 24650 | 24850 | 24650 | 1021 |
| 608 | 20240116 | 090600 | 603953850 | 24700 | 24700 | 24700 | 24650 | 777 |
| 609 | 20240116 | 090500 | 584762000 | 24700 | 24700 | 24750 | 24650 | 2215 |
| 610 | 20240116 | 090400 | 530100050 | 24700 | 24750 | 24750 | 24650 | 1542 |
| 611 | 20240116 | 090300 | 492061400 | 24750 | 24650 | 24750 | 24650 | 1643 |
| 612 | 20240116 | 090200 | 451476400 | 24700 | 24750 | 24750 | 24600 | 4883 |
| 613 | 20240116 | 090100 | 330826000 | 24750 | 24550 | 24750 | 24550 | 3350 |
| 614 | 20240116 | 090000 | 248300450 | 24550 | 24650 | 24700 | 24550 | 10049 |