34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240112 | 191200 | 58264145800 | 46100 | 46100 | 46100 | 46100 | 22126 |
| 3 | 20240112 | 191100 | 58264145800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 4 | 20240112 | 191000 | 58264145800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 5 | 20240112 | 190900 | 58264145800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 6 | 20240112 | 190800 | 58264145800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 7 | 20240112 | 190700 | 58264145800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 8 | 20240112 | 190600 | 58264145800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 9 | 20240112 | 190500 | 58264145800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 10 | 20240112 | 190400 | 58264145800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 11 | 20240112 | 190300 | 58264145800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 12 | 20240112 | 190200 | 58264145800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 13 | 20240112 | 190100 | 58264145800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 14 | 20240112 | 190000 | 58264145800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 15 | 20240112 | 185900 | 58264145800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 16 | 20240112 | 185800 | 58264145800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 17 | 20240112 | 185700 | 58264145800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 18 | 20240112 | 185600 | 58264145800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 19 | 20240112 | 185500 | 58264145800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 20 | 20240112 | 185400 | 58264145800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 21 | 20240112 | 185300 | 58264145800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 22 | 20240112 | 185200 | 58264145800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 23 | 20240112 | 185100 | 58264145800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 24 | 20240112 | 185000 | 58264145800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 25 | 20240112 | 184900 | 58264145800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 26 | 20240112 | 184800 | 58264145800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 27 | 20240112 | 184700 | 58264145800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 28 | 20240112 | 184600 | 58264145800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 29 | 20240112 | 184500 | 58264145800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 30 | 20240112 | 184400 | 58264145800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 31 | 20240112 | 184300 | 58264145800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 32 | 20240112 | 184200 | 58264145800 | 46100 | 46100 | 46100 | 46100 | 22126 |
| 33 | 20240112 | 184100 | 58264145800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 34 | 20240112 | 184000 | 58264145800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 35 | 20240112 | 183900 | 58264145800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 36 | 20240112 | 183800 | 58264145800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 37 | 20240112 | 183700 | 58264145800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 38 | 20240112 | 183600 | 58264145800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 39 | 20240112 | 183500 | 58264145800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 40 | 20240112 | 183400 | 58264145800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 41 | 20240112 | 183300 | 58264145800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 42 | 20240112 | 183200 | 58264145800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 43 | 20240112 | 183100 | 58264145800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 44 | 20240112 | 183000 | 58264145800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 45 | 20240112 | 182900 | 58264145800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 46 | 20240112 | 182800 | 58264145800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 47 | 20240112 | 182700 | 58264145800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 48 | 20240112 | 182600 | 58264145800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 49 | 20240112 | 182500 | 58264145800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 50 | 20240112 | 182400 | 58264145800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 51 | 20240112 | 182300 | 58264145800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 52 | 20240112 | 182200 | 58264145800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 53 | 20240112 | 182100 | 58264145800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 54 | 20240112 | 182000 | 58264145800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 55 | 20240112 | 181900 | 58264145800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 56 | 20240112 | 181800 | 58264145800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 57 | 20240112 | 181700 | 58264145800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 58 | 20240112 | 181600 | 58264145800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 59 | 20240112 | 181500 | 58264145800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 60 | 20240112 | 181400 | 58264145800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 61 | 20240112 | 181300 | 58264145800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 62 | 20240112 | 181200 | 58264145800 | 46100 | 46100 | 46100 | 46100 | 22126 |
| 63 | 20240112 | 181100 | 58264145800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 64 | 20240112 | 181000 | 58264145800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 65 | 20240112 | 180900 | 58264145800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 66 | 20240112 | 180800 | 58264145800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 67 | 20240112 | 180700 | 58264145800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 68 | 20240112 | 180600 | 58264145800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 69 | 20240112 | 180500 | 58264145800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 70 | 20240112 | 180400 | 58264145800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 71 | 20240112 | 180300 | 58264145800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 72 | 20240112 | 180200 | 58264145800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 73 | 20240112 | 180100 | 58264145800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 74 | 20240112 | 180000 | 58264145800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 75 | 20240112 | 175900 | 58264145800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 76 | 20240112 | 175800 | 58264145800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 77 | 20240112 | 175700 | 58264145800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 78 | 20240112 | 175600 | 58264145800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 79 | 20240112 | 175500 | 58264145800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 80 | 20240112 | 175400 | 58264145800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 81 | 20240112 | 175300 | 58264145800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 82 | 20240112 | 175200 | 58264145800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 83 | 20240112 | 175100 | 58264145800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 84 | 20240112 | 175000 | 58264145800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 85 | 20240112 | 174900 | 58264145800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 86 | 20240112 | 174800 | 58264145800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 87 | 20240112 | 174700 | 58264145800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 88 | 20240112 | 174600 | 58264145800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 89 | 20240112 | 174500 | 58264145800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 90 | 20240112 | 174400 | 58264145800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 91 | 20240112 | 174300 | 58264145800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 92 | 20240112 | 174200 | 58264145800 | 46100 | 46100 | 46100 | 46100 | 22126 |
| 93 | 20240112 | 174100 | 58264145800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 94 | 20240112 | 174000 | 58264145800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 95 | 20240112 | 173900 | 58264145800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 96 | 20240112 | 173800 | 58264145800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 97 | 20240112 | 173700 | 58264145800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 98 | 20240112 | 173600 | 58264145800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 99 | 20240112 | 173500 | 58264145800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 100 | 20240112 | 173400 | 58264145800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 101 | 20240112 | 173300 | 58264145800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 102 | 20240112 | 173200 | 58264145800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 103 | 20240112 | 173100 | 58264145800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 104 | 20240112 | 173000 | 58264145800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 105 | 20240112 | 172900 | 58264145800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 106 | 20240112 | 172800 | 58264145800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 107 | 20240112 | 172700 | 58264145800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 108 | 20240112 | 172600 | 58264145800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 109 | 20240112 | 172500 | 58264145800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 110 | 20240112 | 172400 | 58264145800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 111 | 20240112 | 172300 | 58264145800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 112 | 20240112 | 172200 | 58264145800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 113 | 20240112 | 172100 | 58264145800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 114 | 20240112 | 172000 | 58264145800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 115 | 20240112 | 171900 | 58264145800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 116 | 20240112 | 171800 | 58264145800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 117 | 20240112 | 171700 | 58264145800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 118 | 20240112 | 171600 | 58264145800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 119 | 20240112 | 171500 | 58264145800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 120 | 20240112 | 171400 | 58264145800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 121 | 20240112 | 171300 | 58264145800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 122 | 20240112 | 171200 | 58264145800 | 46100 | 46100 | 46100 | 46100 | 22126 |
| 123 | 20240112 | 171100 | 58264145800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 124 | 20240112 | 171000 | 58264145800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 125 | 20240112 | 170900 | 58264145800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 126 | 20240112 | 170800 | 58264145800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 127 | 20240112 | 170700 | 58264145800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 128 | 20240112 | 170600 | 58264145800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 129 | 20240112 | 170500 | 58264145800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 130 | 20240112 | 170400 | 58264145800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 131 | 20240112 | 170300 | 58264145800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 132 | 20240112 | 170200 | 58264145800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 133 | 20240112 | 170100 | 58264145800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 134 | 20240112 | 170000 | 58264145800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 135 | 20240112 | 165900 | 58264145800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 136 | 20240112 | 165800 | 58264145800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 137 | 20240112 | 165700 | 58264145800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 138 | 20240112 | 165600 | 58264145800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 139 | 20240112 | 165500 | 58264145800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 140 | 20240112 | 165400 | 58264145800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 141 | 20240112 | 165300 | 58264145800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 142 | 20240112 | 165200 | 58264145800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 143 | 20240112 | 165100 | 58264145800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 144 | 20240112 | 165000 | 58264145800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 145 | 20240112 | 164900 | 58264145800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 146 | 20240112 | 164800 | 58264145800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 147 | 20240112 | 164700 | 58264145800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 148 | 20240112 | 164600 | 58264145800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 149 | 20240112 | 164500 | 58264145800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 150 | 20240112 | 164400 | 58264145800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 151 | 20240112 | 164300 | 58264145800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 152 | 20240112 | 164200 | 58264145800 | 46100 | 46100 | 46100 | 46100 | 22126 |
| 153 | 20240112 | 164100 | 58264145800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 154 | 20240112 | 164000 | 58264145800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 155 | 20240112 | 163900 | 58264145800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 156 | 20240112 | 163800 | 58264145800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 157 | 20240112 | 163700 | 58264145800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 158 | 20240112 | 163600 | 58264145800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 159 | 20240112 | 163500 | 58264145800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 160 | 20240112 | 163400 | 58264145800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 161 | 20240112 | 163300 | 58264145800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 162 | 20240112 | 163200 | 58264145800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 163 | 20240112 | 163100 | 58264145800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 164 | 20240112 | 163000 | 58264145800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 165 | 20240112 | 162900 | 58264145800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 166 | 20240112 | 162800 | 58264145800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 167 | 20240112 | 162700 | 58264145800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 168 | 20240112 | 162600 | 58264145800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 169 | 20240112 | 162500 | 58264145800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 170 | 20240112 | 162400 | 58264145800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 171 | 20240112 | 162300 | 58264145800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 172 | 20240112 | 162200 | 58264145800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 173 | 20240112 | 162100 | 58264145800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 174 | 20240112 | 162000 | 58264145800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 175 | 20240112 | 161900 | 58264145800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 176 | 20240112 | 161800 | 58264145800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 177 | 20240112 | 161700 | 58264145800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 178 | 20240112 | 161600 | 58264145800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 179 | 20240112 | 161500 | 58264145800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 180 | 20240112 | 161400 | 58264145800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 181 | 20240112 | 161300 | 58264145800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 182 | 20240112 | 161200 | 58264145800 | 46100 | 46100 | 46100 | 46100 | 22126 |
| 183 | 20240112 | 161100 | 58264145800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 184 | 20240112 | 161000 | 58264145800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 185 | 20240112 | 160900 | 58264145800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 186 | 20240112 | 160800 | 58264145800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 187 | 20240112 | 160700 | 58264145800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 188 | 20240112 | 160600 | 58264145800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 189 | 20240112 | 160500 | 58264145800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 190 | 20240112 | 160400 | 58264145800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 191 | 20240112 | 160300 | 58264145800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 192 | 20240112 | 160200 | 58264145800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 193 | 20240112 | 160100 | 58264145800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 194 | 20240112 | 160000 | 58264145800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 195 | 20240112 | 155900 | 58264145800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 196 | 20240112 | 155800 | 58264145800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 197 | 20240112 | 155700 | 58264145800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 198 | 20240112 | 155600 | 58264145800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 199 | 20240112 | 155500 | 58264145800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 200 | 20240112 | 155400 | 58264145800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 201 | 20240112 | 155300 | 58264145800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 202 | 20240112 | 155200 | 58264145800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 203 | 20240112 | 155100 | 58264145800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 204 | 20240112 | 155000 | 58264145800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 205 | 20240112 | 154900 | 58264145800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 206 | 20240112 | 154800 | 58264145800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 207 | 20240112 | 154700 | 58264145800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 208 | 20240112 | 154600 | 58264145800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 209 | 20240112 | 154500 | 58264145800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 210 | 20240112 | 154400 | 58264145800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 211 | 20240112 | 154300 | 58264145800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 212 | 20240112 | 154200 | 58264145800 | 46100 | 46100 | 46100 | 46100 | 22126 |
| 213 | 20240112 | 154100 | 58264145800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 214 | 20240112 | 154000 | 58264145800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 215 | 20240112 | 153900 | 58264145800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 216 | 20240112 | 153800 | 58264145800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 217 | 20240112 | 153700 | 58264145800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 218 | 20240112 | 153600 | 58264145800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 219 | 20240112 | 153500 | 58264145800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 220 | 20240112 | 153400 | 58264145800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 221 | 20240112 | 153300 | 58264145800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 222 | 20240112 | 153200 | 58264145800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 223 | 20240112 | 153100 | 58264145800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 224 | 20240112 | 153000 | 58264145800 | 46100 | 46100 | 46100 | 46100 | 22126 |
| 225 | 20240112 | 152900 | 57244137200 | 46100 | 46100 | 46100 | 46100 | 0 |
| 226 | 20240112 | 152800 | 57244137200 | 46100 | 46100 | 46100 | 46100 | 0 |
| 227 | 20240112 | 152700 | 57244137200 | 46100 | 46100 | 46100 | 46100 | 0 |
| 228 | 20240112 | 152600 | 57244137200 | 46100 | 46100 | 46100 | 46100 | 0 |
| 229 | 20240112 | 152500 | 57244137200 | 46100 | 46100 | 46100 | 46100 | 0 |
| 230 | 20240112 | 152400 | 57244137200 | 46100 | 46100 | 46100 | 46100 | 0 |
| 231 | 20240112 | 152300 | 57244137200 | 46100 | 46100 | 46100 | 46100 | 0 |
| 232 | 20240112 | 152200 | 57244137200 | 46100 | 46100 | 46100 | 46100 | 0 |
| 233 | 20240112 | 152100 | 57244137200 | 46100 | 46100 | 46100 | 46100 | 0 |
| 234 | 20240112 | 152000 | 57244137200 | 46100 | 46100 | 46100 | 46100 | 0 |
| 235 | 20240112 | 151900 | 57244137200 | 46100 | 46150 | 46150 | 46100 | 4306 |
| 236 | 20240112 | 151800 | 57045535300 | 46150 | 46150 | 46200 | 46100 | 1669 |
| 237 | 20240112 | 151700 | 56968518550 | 46150 | 46100 | 46200 | 46100 | 2932 |
| 238 | 20240112 | 151600 | 56833189750 | 46150 | 46050 | 46150 | 46050 | 7956 |
| 239 | 20240112 | 151500 | 56466471800 | 46100 | 46100 | 46150 | 46050 | 2823 |
| 240 | 20240112 | 151400 | 56336337600 | 46100 | 46100 | 46150 | 46050 | 2138 |
| 241 | 20240112 | 151300 | 56237773200 | 46100 | 46150 | 46150 | 46100 | 4367 |
| 242 | 20240112 | 151200 | 56036413350 | 46150 | 46200 | 46200 | 46100 | 1380 |
| 243 | 20240112 | 151100 | 55972726350 | 46200 | 46200 | 46250 | 46100 | 6056 |
| 244 | 20240112 | 151000 | 55693176750 | 46200 | 46300 | 46300 | 46150 | 3932 |
| 245 | 20240112 | 150900 | 55511423700 | 46300 | 46300 | 46300 | 46250 | 2382 |
| 246 | 20240112 | 150800 | 55401141550 | 46300 | 46300 | 46350 | 46250 | 5665 |
| 247 | 20240112 | 150700 | 55138877250 | 46300 | 46150 | 46300 | 46150 | 6469 |
| 248 | 20240112 | 150600 | 54839911950 | 46200 | 46150 | 46200 | 46150 | 866 |
| 249 | 20240112 | 150500 | 54799931850 | 46200 | 46100 | 46200 | 46050 | 3406 |
| 250 | 20240112 | 150400 | 54642814050 | 46100 | 46050 | 46100 | 46050 | 2533 |
| 251 | 20240112 | 150300 | 54526108100 | 46100 | 46100 | 46150 | 46050 | 1601 |
| 252 | 20240112 | 150200 | 54452299650 | 46100 | 46100 | 46150 | 46100 | 404 |
| 253 | 20240112 | 150100 | 54433674650 | 46100 | 46050 | 46100 | 46000 | 3205 |
| 254 | 20240112 | 150000 | 54285999800 | 46050 | 46000 | 46050 | 46000 | 2111 |
| 255 | 20240112 | 145900 | 54188875550 | 46000 | 45950 | 46000 | 45950 | 1524 |
| 256 | 20240112 | 145800 | 54118784000 | 46000 | 46000 | 46000 | 46000 | 687 |
| 257 | 20240112 | 145700 | 54087182000 | 46000 | 46000 | 46000 | 45950 | 658 |
| 258 | 20240112 | 145600 | 54056917450 | 46000 | 46000 | 46000 | 45950 | 1140 |
| 259 | 20240112 | 145500 | 54004491950 | 46000 | 46000 | 46050 | 46000 | 2459 |
| 260 | 20240112 | 145400 | 53891372350 | 46050 | 46000 | 46050 | 45950 | 851 |
| 261 | 20240112 | 145300 | 53852228400 | 46000 | 45950 | 46050 | 45950 | 1263 |
| 262 | 20240112 | 145200 | 53794134050 | 45950 | 46050 | 46050 | 45950 | 4814 |
| 263 | 20240112 | 145100 | 53572639500 | 46050 | 46000 | 46050 | 46000 | 2582 |
| 264 | 20240112 | 145000 | 53453766350 | 46000 | 46050 | 46050 | 46000 | 3462 |
| 265 | 20240112 | 144900 | 53294364200 | 46050 | 46050 | 46100 | 46000 | 4669 |
| 266 | 20240112 | 144800 | 53079310650 | 46100 | 46000 | 46100 | 45950 | 3528 |
| 267 | 20240112 | 144700 | 52916820050 | 46000 | 45850 | 46050 | 45850 | 9113 |
| 268 | 20240112 | 144600 | 52498219200 | 45850 | 45900 | 45900 | 45850 | 2133 |
| 269 | 20240112 | 144500 | 52400401650 | 45900 | 45850 | 45950 | 45800 | 10998 |
| 270 | 20240112 | 144400 | 51896174800 | 45800 | 45850 | 45850 | 45800 | 2002 |
| 271 | 20240112 | 144300 | 51804466950 | 45850 | 45800 | 45850 | 45800 | 458 |
| 272 | 20240112 | 144200 | 51783471950 | 45800 | 45850 | 45850 | 45800 | 5934 |
| 273 | 20240112 | 144100 | 51511442750 | 45850 | 45850 | 45900 | 45850 | 671 |
| 274 | 20240112 | 144000 | 51480673600 | 45850 | 45850 | 45900 | 45850 | 472 |
| 275 | 20240112 | 143900 | 51459022050 | 45900 | 45900 | 45900 | 45850 | 582 |
| 276 | 20240112 | 143800 | 51432334300 | 45850 | 45900 | 45900 | 45850 | 1454 |
| 277 | 20240112 | 143700 | 51365652400 | 45900 | 45900 | 45900 | 45850 | 881 |
| 278 | 20240112 | 143600 | 51325243750 | 45900 | 45900 | 45900 | 45850 | 640 |
| 279 | 20240112 | 143500 | 51295879100 | 45900 | 45900 | 45950 | 45900 | 2803 |
| 280 | 20240112 | 143400 | 51167219950 | 45900 | 45900 | 45950 | 45900 | 255 |
| 281 | 20240112 | 143300 | 51155507650 | 45900 | 45950 | 45950 | 45900 | 1190 |
| 282 | 20240112 | 143200 | 51100858550 | 45950 | 45950 | 45950 | 45900 | 1335 |
| 283 | 20240112 | 143100 | 51039578750 | 45950 | 45950 | 45950 | 45900 | 1326 |
| 284 | 20240112 | 143000 | 50978667600 | 45900 | 45900 | 45900 | 45850 | 1403 |
| 285 | 20240112 | 142900 | 50914271650 | 45900 | 46000 | 46050 | 45900 | 3403 |
| 286 | 20240112 | 142800 | 50757917800 | 46000 | 46000 | 46050 | 45950 | 1016 |
| 287 | 20240112 | 142700 | 50711182200 | 46000 | 46000 | 46000 | 45950 | 4106 |
| 288 | 20240112 | 142600 | 50522310400 | 46000 | 46000 | 46000 | 45950 | 3122 |
| 289 | 20240112 | 142500 | 50378698450 | 45950 | 45900 | 46000 | 45900 | 1892 |
| 290 | 20240112 | 142400 | 50291696950 | 45950 | 46100 | 46100 | 45950 | 5388 |
| 291 | 20240112 | 142300 | 50043759250 | 46100 | 45950 | 46100 | 45950 | 6085 |
| 292 | 20240112 | 142200 | 49763729000 | 46000 | 45950 | 46000 | 45950 | 2048 |
| 293 | 20240112 | 142100 | 49669620700 | 46000 | 45900 | 46000 | 45900 | 4342 |
| 294 | 20240112 | 142000 | 49470229500 | 45850 | 45850 | 45900 | 45800 | 2083 |
| 295 | 20240112 | 141900 | 49374721150 | 45800 | 45800 | 45850 | 45750 | 2265 |
| 296 | 20240112 | 141800 | 49271005100 | 45800 | 45850 | 45850 | 45800 | 1443 |
| 297 | 20240112 | 141700 | 49204897750 | 45800 | 45800 | 45850 | 45800 | 1589 |
| 298 | 20240112 | 141600 | 49132110250 | 45850 | 45800 | 45850 | 45800 | 280 |
| 299 | 20240112 | 141500 | 49119284700 | 45800 | 45800 | 45850 | 45800 | 1616 |
| 300 | 20240112 | 141400 | 49045268000 | 45800 | 45900 | 45900 | 45750 | 4710 |
| 301 | 20240112 | 141300 | 48829511000 | 45850 | 45900 | 45900 | 45800 | 3499 |
| 302 | 20240112 | 141200 | 48668993750 | 45900 | 45900 | 45950 | 45900 | 1562 |
| 303 | 20240112 | 141100 | 48597295450 | 45900 | 45900 | 45950 | 45850 | 3998 |
| 304 | 20240112 | 141000 | 48413659850 | 45900 | 45850 | 45900 | 45800 | 3960 |
| 305 | 20240112 | 140900 | 48232098300 | 45850 | 45900 | 45950 | 45800 | 2612 |
| 306 | 20240112 | 140800 | 48112260450 | 45900 | 45550 | 45900 | 45550 | 32652 |
| 307 | 20240112 | 140700 | 46621704900 | 45500 | 45500 | 45550 | 45450 | 8525 |
| 308 | 20240112 | 140600 | 46233913000 | 45450 | 45550 | 45550 | 45450 | 5866 |
| 309 | 20240112 | 140500 | 45967033850 | 45550 | 45650 | 45650 | 45500 | 38270 |
| 310 | 20240112 | 140400 | 44224173550 | 45600 | 45650 | 45650 | 45600 | 2699 |
| 311 | 20240112 | 140300 | 44101087950 | 45650 | 45650 | 45650 | 45600 | 2282 |
| 312 | 20240112 | 140200 | 43996964850 | 45650 | 45650 | 45650 | 45600 | 7398 |
| 313 | 20240112 | 140100 | 43659409400 | 45700 | 45700 | 45700 | 45650 | 2902 |
| 314 | 20240112 | 140000 | 43526929850 | 45700 | 45650 | 45700 | 45650 | 1518 |
| 315 | 20240112 | 135900 | 43457571850 | 45700 | 45650 | 45700 | 45650 | 783 |
| 316 | 20240112 | 135800 | 43421822750 | 45700 | 45700 | 45700 | 45650 | 360 |
| 317 | 20240112 | 135700 | 43405384250 | 45650 | 45650 | 45700 | 45650 | 2005 |
| 318 | 20240112 | 135600 | 43313832950 | 45650 | 45700 | 45700 | 45650 | 1522 |
| 319 | 20240112 | 135500 | 43244344600 | 45700 | 45650 | 45700 | 45650 | 325 |
| 320 | 20240112 | 135400 | 43229498000 | 45650 | 45700 | 45750 | 45650 | 7444 |
| 321 | 20240112 | 135300 | 42889625400 | 45700 | 45750 | 45750 | 45700 | 3289 |
| 322 | 20240112 | 135200 | 42739317300 | 45700 | 45700 | 45750 | 45650 | 3326 |
| 323 | 20240112 | 135100 | 42587319050 | 45700 | 45750 | 45750 | 45700 | 388 |
| 324 | 20240112 | 135000 | 42569576400 | 45700 | 45750 | 45750 | 45700 | 1146 |
| 325 | 20240112 | 134900 | 42517165350 | 45750 | 45700 | 45750 | 45700 | 722 |
| 326 | 20240112 | 134800 | 42484169050 | 45750 | 45700 | 45750 | 45650 | 2742 |
| 327 | 20240112 | 134700 | 42358858500 | 45750 | 45750 | 45750 | 45700 | 724 |
| 328 | 20240112 | 134600 | 42325766200 | 45750 | 45700 | 45750 | 45700 | 1629 |
| 329 | 20240112 | 134500 | 42251249300 | 45700 | 45700 | 45750 | 45700 | 1607 |
| 330 | 20240112 | 134400 | 42177786300 | 45700 | 45700 | 45700 | 45650 | 830 |
| 331 | 20240112 | 134300 | 42139865650 | 45700 | 45700 | 45700 | 45650 | 1591 |
| 332 | 20240112 | 134200 | 42067189500 | 45700 | 45700 | 45750 | 45650 | 2891 |
| 333 | 20240112 | 134100 | 41935079700 | 45650 | 45700 | 45700 | 45650 | 8902 |
| 334 | 20240112 | 134000 | 41528411100 | 45650 | 45650 | 45700 | 45650 | 1878 |
| 335 | 20240112 | 133900 | 41442675650 | 45650 | 45700 | 45700 | 45650 | 4382 |
| 336 | 20240112 | 133800 | 41242626350 | 45650 | 45700 | 45700 | 45650 | 4651 |
| 337 | 20240112 | 133700 | 41030303600 | 45700 | 45700 | 45700 | 45650 | 3339 |
| 338 | 20240112 | 133600 | 40877837600 | 45650 | 45700 | 45700 | 45650 | 2104 |
| 339 | 20240112 | 133500 | 40781776250 | 45700 | 45650 | 45700 | 45650 | 1268 |
| 340 | 20240112 | 133400 | 40723839700 | 45650 | 45750 | 45750 | 45650 | 5634 |
| 341 | 20240112 | 133300 | 40466424150 | 45700 | 45700 | 45750 | 45700 | 974 |
| 342 | 20240112 | 133200 | 40421901400 | 45700 | 45700 | 45750 | 45700 | 990 |
| 343 | 20240112 | 133100 | 40376653800 | 45700 | 45750 | 45750 | 45700 | 1590 |
| 344 | 20240112 | 133000 | 40303936550 | 45750 | 45750 | 45750 | 45700 | 906 |
| 345 | 20240112 | 132900 | 40262522550 | 45750 | 45700 | 45750 | 45650 | 2196 |
| 346 | 20240112 | 132800 | 40162185150 | 45750 | 45700 | 45750 | 45650 | 5066 |
| 347 | 20240112 | 132700 | 39930670100 | 45700 | 45750 | 45750 | 45650 | 6246 |
| 348 | 20240112 | 132600 | 39645310500 | 45750 | 45750 | 45750 | 45700 | 1008 |
| 349 | 20240112 | 132500 | 39599237500 | 45750 | 45750 | 45750 | 45700 | 4737 |
| 350 | 20240112 | 132400 | 39382699050 | 45750 | 45750 | 45800 | 45700 | 6204 |
| 351 | 20240112 | 132300 | 39098870750 | 45700 | 45750 | 45750 | 45700 | 1419 |
| 352 | 20240112 | 132200 | 39033972500 | 45700 | 45650 | 45750 | 45650 | 3925 |
| 353 | 20240112 | 132100 | 38854599850 | 45650 | 45700 | 45750 | 45650 | 5861 |
| 354 | 20240112 | 132000 | 38586738850 | 45750 | 45750 | 45750 | 45700 | 5550 |
| 355 | 20240112 | 131900 | 38333088750 | 45750 | 45750 | 45750 | 45700 | 4538 |
| 356 | 20240112 | 131800 | 38125592200 | 45750 | 45750 | 45800 | 45700 | 8574 |
| 357 | 20240112 | 131700 | 37733326000 | 45800 | 45800 | 45850 | 45750 | 8066 |
| 358 | 20240112 | 131600 | 37363926950 | 45800 | 45850 | 45850 | 45800 | 2219 |
| 359 | 20240112 | 131500 | 37262285550 | 45850 | 45900 | 45900 | 45850 | 1050 |
| 360 | 20240112 | 131400 | 37214131900 | 45850 | 45850 | 45850 | 45800 | 2766 |
| 361 | 20240112 | 131300 | 37087335650 | 45850 | 45900 | 45900 | 45850 | 3344 |
| 362 | 20240112 | 131200 | 36933984300 | 45900 | 45900 | 45900 | 45850 | 1588 |
| 363 | 20240112 | 131100 | 36861122550 | 45900 | 45900 | 45900 | 45850 | 1634 |
| 364 | 20240112 | 131000 | 36786137100 | 45850 | 45900 | 45900 | 45850 | 4826 |
| 365 | 20240112 | 130900 | 36564839050 | 45850 | 45900 | 45900 | 45850 | 1231 |
| 366 | 20240112 | 130800 | 36508338950 | 45900 | 46050 | 46050 | 45850 | 11491 |
| 367 | 20240112 | 130700 | 35980687200 | 46050 | 46050 | 46050 | 46000 | 480 |
| 368 | 20240112 | 130600 | 35958585300 | 46000 | 45950 | 46050 | 45900 | 7147 |
| 369 | 20240112 | 130500 | 35630083050 | 45900 | 45900 | 45950 | 45900 | 2443 |
| 370 | 20240112 | 130400 | 35517894550 | 45900 | 45950 | 45950 | 45900 | 1174 |
| 371 | 20240112 | 130300 | 35464007100 | 45950 | 45950 | 45950 | 45900 | 4033 |
| 372 | 20240112 | 130200 | 35278816800 | 45950 | 45900 | 45950 | 45900 | 853 |
| 373 | 20240112 | 130100 | 35239663950 | 45900 | 45900 | 45950 | 45900 | 865 |
| 374 | 20240112 | 130000 | 35199959600 | 45900 | 45900 | 45950 | 45900 | 2021 |
| 375 | 20240112 | 125900 | 35107167200 | 45950 | 45950 | 45950 | 45900 | 872 |
| 376 | 20240112 | 125800 | 35067130000 | 45900 | 45950 | 45950 | 45900 | 846 |
| 377 | 20240112 | 125700 | 35028274900 | 45950 | 45950 | 45950 | 45900 | 787 |
| 378 | 20240112 | 125600 | 34992139600 | 45950 | 45950 | 45950 | 45900 | 777 |
| 379 | 20240112 | 125500 | 34956461750 | 45950 | 45900 | 45950 | 45900 | 1416 |
| 380 | 20240112 | 125400 | 34891461850 | 45850 | 45900 | 45950 | 45850 | 1905 |
| 381 | 20240112 | 125300 | 34804042250 | 45900 | 45900 | 45950 | 45900 | 2946 |
| 382 | 20240112 | 125200 | 34668820600 | 45950 | 45900 | 45950 | 45900 | 2798 |
| 383 | 20240112 | 125100 | 34540390200 | 45950 | 45950 | 45950 | 45900 | 1493 |
| 384 | 20240112 | 125000 | 34471847550 | 45900 | 45950 | 46000 | 45900 | 3153 |
| 385 | 20240112 | 124900 | 34327064300 | 45950 | 46000 | 46000 | 45950 | 3557 |
| 386 | 20240112 | 124800 | 34163604800 | 46000 | 46000 | 46000 | 45950 | 2314 |
| 387 | 20240112 | 124700 | 34057162500 | 46000 | 46000 | 46050 | 46000 | 1307 |
| 388 | 20240112 | 124600 | 33997040450 | 46000 | 46000 | 46000 | 45950 | 1239 |
| 389 | 20240112 | 124500 | 33940055550 | 46000 | 46000 | 46050 | 46000 | 2450 |
| 390 | 20240112 | 124400 | 33827355300 | 46000 | 45950 | 46000 | 45950 | 5740 |
| 391 | 20240112 | 124300 | 33563511200 | 46000 | 46000 | 46050 | 46000 | 2113 |
| 392 | 20240112 | 124200 | 33466311100 | 46000 | 46000 | 46050 | 46000 | 1450 |
| 393 | 20240112 | 124100 | 33399593000 | 46000 | 46050 | 46100 | 46000 | 640 |
| 394 | 20240112 | 124000 | 33370133550 | 46100 | 46050 | 46100 | 46000 | 953 |
| 395 | 20240112 | 123900 | 33326253100 | 46050 | 45950 | 46050 | 45950 | 2110 |
| 396 | 20240112 | 123800 | 33229244900 | 45950 | 46050 | 46050 | 45900 | 3094 |
| 397 | 20240112 | 123700 | 33087039400 | 46000 | 46000 | 46050 | 46000 | 2795 |
| 398 | 20240112 | 123600 | 32958451750 | 46050 | 46000 | 46050 | 46000 | 1397 |
| 399 | 20240112 | 123500 | 32894161000 | 46050 | 46050 | 46100 | 46000 | 1376 |
| 400 | 20240112 | 123400 | 32830795200 | 46100 | 46050 | 46100 | 46050 | 2107 |
| 401 | 20240112 | 123300 | 32733767550 | 46100 | 46100 | 46100 | 46050 | 242 |
| 402 | 20240112 | 123200 | 32722622450 | 46050 | 46100 | 46150 | 46050 | 1872 |
| 403 | 20240112 | 123100 | 32636407150 | 46100 | 46100 | 46100 | 46100 | 289 |
| 404 | 20240112 | 123000 | 32623084250 | 46050 | 46150 | 46150 | 46050 | 1403 |
| 405 | 20240112 | 122900 | 32558375750 | 46100 | 46100 | 46200 | 46100 | 2223 |
| 406 | 20240112 | 122800 | 32455889950 | 46100 | 46200 | 46200 | 46100 | 346 |
| 407 | 20240112 | 122700 | 32439928650 | 46200 | 46150 | 46200 | 46100 | 1171 |
| 408 | 20240112 | 122600 | 32385890450 | 46150 | 46200 | 46200 | 46100 | 222 |
| 409 | 20240112 | 122500 | 32375641400 | 46150 | 46250 | 46250 | 46150 | 1381 |
| 410 | 20240112 | 122400 | 32311860200 | 46250 | 46250 | 46250 | 46200 | 429 |
| 411 | 20240112 | 122300 | 32292037450 | 46250 | 46250 | 46250 | 46200 | 12 |
| 412 | 20240112 | 122200 | 32291482600 | 46250 | 46200 | 46250 | 46200 | 483 |
| 413 | 20240112 | 122100 | 32269167850 | 46200 | 46200 | 46250 | 46150 | 1114 |
| 414 | 20240112 | 122000 | 32217703250 | 46200 | 46200 | 46200 | 46150 | 755 |
| 415 | 20240112 | 121900 | 32182828300 | 46250 | 46250 | 46250 | 46200 | 458 |
| 416 | 20240112 | 121800 | 32161647200 | 46250 | 46250 | 46250 | 46200 | 814 |
| 417 | 20240112 | 121700 | 32124000550 | 46250 | 46250 | 46300 | 46250 | 375 |
| 418 | 20240112 | 121600 | 32106655750 | 46250 | 46250 | 46300 | 46250 | 878 |
| 419 | 20240112 | 121500 | 32066043400 | 46250 | 46200 | 46250 | 46200 | 1145 |
| 420 | 20240112 | 121400 | 32013137450 | 46200 | 46250 | 46250 | 46150 | 823 |
| 421 | 20240112 | 121300 | 31975122350 | 46250 | 46200 | 46250 | 46000 | 6197 |
| 422 | 20240112 | 121200 | 31689499400 | 46200 | 46200 | 46250 | 46200 | 662 |
| 423 | 20240112 | 121100 | 31658904650 | 46250 | 46200 | 46300 | 46200 | 481 |
| 424 | 20240112 | 121000 | 31636668950 | 46200 | 46250 | 46250 | 46200 | 404 |
| 425 | 20240112 | 120900 | 31617985050 | 46250 | 46250 | 46250 | 46250 | 296 |
| 426 | 20240112 | 120800 | 31604295050 | 46250 | 46300 | 46300 | 46250 | 64 |
| 427 | 20240112 | 120700 | 31601332450 | 46300 | 46250 | 46300 | 46250 | 31 |
| 428 | 20240112 | 120600 | 31599897900 | 46250 | 46250 | 46250 | 46250 | 86 |
| 429 | 20240112 | 120500 | 31595920400 | 46250 | 46200 | 46250 | 46200 | 890 |
| 430 | 20240112 | 120400 | 31554761750 | 46200 | 46200 | 46250 | 46200 | 107 |
| 431 | 20240112 | 120300 | 31549814800 | 46250 | 46200 | 46250 | 46200 | 1870 |
| 432 | 20240112 | 120200 | 31463417200 | 46200 | 46200 | 46300 | 46200 | 31 |
| 433 | 20240112 | 120100 | 31461984300 | 46200 | 46250 | 46300 | 46200 | 485 |
| 434 | 20240112 | 120000 | 31439555700 | 46250 | 46300 | 46300 | 46200 | 227 |
| 435 | 20240112 | 115900 | 31429059550 | 46250 | 46250 | 46300 | 46250 | 505 |
| 436 | 20240112 | 115800 | 31405686000 | 46300 | 46250 | 46300 | 46250 | 69 |
| 437 | 20240112 | 115700 | 31402493250 | 46300 | 46250 | 46300 | 46250 | 121 |
| 438 | 20240112 | 115600 | 31396891250 | 46250 | 46150 | 46250 | 46100 | 85 |
| 439 | 20240112 | 115500 | 31392967300 | 46100 | 46200 | 46250 | 46100 | 4519 |
| 440 | 20240112 | 115400 | 31184367300 | 46250 | 46250 | 46250 | 46200 | 1405 |
| 441 | 20240112 | 115300 | 31119442150 | 46200 | 46300 | 46300 | 46200 | 1676 |
| 442 | 20240112 | 115200 | 31041991050 | 46300 | 46250 | 46300 | 46250 | 173 |
| 443 | 20240112 | 115100 | 31033985300 | 46250 | 46200 | 46250 | 46200 | 708 |
| 444 | 20240112 | 115000 | 31001245400 | 46200 | 46250 | 46250 | 46200 | 388 |
| 445 | 20240112 | 114900 | 30983312150 | 46250 | 46250 | 46300 | 46200 | 2146 |
| 446 | 20240112 | 114800 | 30884044500 | 46300 | 46300 | 46300 | 46250 | 608 |
| 447 | 20240112 | 114700 | 30855903850 | 46300 | 46300 | 46350 | 46300 | 153 |
| 448 | 20240112 | 114600 | 30848819900 | 46300 | 46300 | 46300 | 46250 | 97 |
| 449 | 20240112 | 114500 | 30844331300 | 46300 | 46300 | 46350 | 46300 | 522 |
| 450 | 20240112 | 114400 | 30820151500 | 46300 | 46350 | 46350 | 46300 | 419 |
| 451 | 20240112 | 114300 | 30800751200 | 46350 | 46350 | 46400 | 46350 | 388 |
| 452 | 20240112 | 114200 | 30782767050 | 46350 | 46350 | 46400 | 46350 | 337 |
| 453 | 20240112 | 114100 | 30767147050 | 46400 | 46350 | 46400 | 46350 | 92 |
| 454 | 20240112 | 114000 | 30762879700 | 46350 | 46350 | 46400 | 46300 | 551 |
| 455 | 20240112 | 113900 | 30737347050 | 46350 | 46300 | 46350 | 46300 | 217 |
| 456 | 20240112 | 113800 | 30727293300 | 46300 | 46300 | 46400 | 46300 | 319 |
| 457 | 20240112 | 113700 | 30712511750 | 46350 | 46350 | 46350 | 46300 | 246 |
| 458 | 20240112 | 113600 | 30701112250 | 46350 | 46200 | 46350 | 46200 | 518 |
| 459 | 20240112 | 113500 | 30677141750 | 46200 | 46250 | 46300 | 46200 | 631 |
| 460 | 20240112 | 113400 | 30647958500 | 46250 | 46300 | 46300 | 46250 | 152 |
| 461 | 20240112 | 113300 | 30640924900 | 46300 | 46200 | 46300 | 46200 | 1747 |
| 462 | 20240112 | 113200 | 30560210150 | 46200 | 46250 | 46250 | 46200 | 369 |
| 463 | 20240112 | 113100 | 30543151400 | 46200 | 46300 | 46300 | 46200 | 1671 |
| 464 | 20240112 | 113000 | 30465898300 | 46300 | 46300 | 46300 | 46250 | 320 |
| 465 | 20240112 | 112900 | 30451092100 | 46250 | 46300 | 46300 | 46250 | 346 |
| 466 | 20240112 | 112800 | 30435088850 | 46300 | 46300 | 46350 | 46250 | 684 |
| 467 | 20240112 | 112700 | 30403418900 | 46300 | 46350 | 46350 | 46300 | 360 |
| 468 | 20240112 | 112600 | 30386736000 | 46350 | 46300 | 46350 | 46300 | 1423 |
| 469 | 20240112 | 112500 | 30320822300 | 46300 | 46300 | 46300 | 46250 | 600 |
| 470 | 20240112 | 112400 | 30293043500 | 46300 | 46350 | 46400 | 46300 | 1455 |
| 471 | 20240112 | 112300 | 30225644500 | 46400 | 46350 | 46400 | 46350 | 157 |
| 472 | 20240112 | 112200 | 30218365750 | 46350 | 46350 | 46400 | 46350 | 1052 |
| 473 | 20240112 | 112100 | 30169598050 | 46350 | 46300 | 46400 | 46300 | 1950 |
| 474 | 20240112 | 112000 | 30079268100 | 46250 | 46200 | 46250 | 46200 | 3639 |
| 475 | 20240112 | 111900 | 29911019500 | 46150 | 46150 | 46150 | 46100 | 296 |
| 476 | 20240112 | 111800 | 29897360700 | 46150 | 46100 | 46150 | 46100 | 504 |
| 477 | 20240112 | 111700 | 29874125600 | 46100 | 46050 | 46100 | 46050 | 886 |
| 478 | 20240112 | 111600 | 29833281050 | 46100 | 46100 | 46100 | 46050 | 897 |
| 479 | 20240112 | 111500 | 29791940250 | 46100 | 46100 | 46150 | 46100 | 125 |
| 480 | 20240112 | 111400 | 29786177000 | 46100 | 46050 | 46100 | 46050 | 776 |
| 481 | 20240112 | 111300 | 29750403800 | 46100 | 45950 | 46100 | 45950 | 1263 |
| 482 | 20240112 | 111200 | 29692269150 | 45900 | 45900 | 45950 | 45900 | 2213 |
| 483 | 20240112 | 111100 | 29590671250 | 45900 | 45900 | 45900 | 45800 | 8352 |
| 484 | 20240112 | 111000 | 29207717950 | 45850 | 45950 | 45950 | 45850 | 8041 |
| 485 | 20240112 | 110900 | 28838498800 | 45950 | 46100 | 46100 | 45950 | 19491 |
| 486 | 20240112 | 110800 | 27941514000 | 46100 | 46100 | 46100 | 46050 | 670 |
| 487 | 20240112 | 110700 | 27910635200 | 46100 | 46150 | 46150 | 46050 | 4639 |
| 488 | 20240112 | 110600 | 27696812400 | 46150 | 46200 | 46200 | 46100 | 2978 |
| 489 | 20240112 | 110500 | 27559358050 | 46200 | 46100 | 46200 | 46100 | 2192 |
| 490 | 20240112 | 110400 | 27458193950 | 46100 | 46100 | 46150 | 46100 | 793 |
| 491 | 20240112 | 110300 | 27421619950 | 46100 | 46050 | 46100 | 46050 | 6576 |
| 492 | 20240112 | 110200 | 27118521700 | 46100 | 46050 | 46100 | 46050 | 1725 |
| 493 | 20240112 | 110100 | 27039033350 | 46050 | 46100 | 46100 | 46050 | 802 |
| 494 | 20240112 | 110000 | 27002082950 | 46050 | 46150 | 46150 | 46050 | 3876 |
| 495 | 20240112 | 105900 | 26823401250 | 46150 | 46100 | 46150 | 46100 | 507 |
| 496 | 20240112 | 105800 | 26800011950 | 46100 | 46100 | 46150 | 46100 | 850 |
| 497 | 20240112 | 105700 | 26760826200 | 46100 | 46150 | 46150 | 46100 | 1493 |
| 498 | 20240112 | 105600 | 26691978500 | 46150 | 46050 | 46150 | 46050 | 1087 |
| 499 | 20240112 | 105500 | 26641852950 | 46100 | 46050 | 46100 | 46050 | 1176 |
| 500 | 20240112 | 105400 | 26587647750 | 46050 | 46100 | 46150 | 46050 | 3453 |
| 501 | 20240112 | 105300 | 26428502250 | 46100 | 46200 | 46200 | 46050 | 7046 |
| 502 | 20240112 | 105200 | 26103622250 | 46200 | 46150 | 46200 | 46100 | 2248 |
| 503 | 20240112 | 105100 | 25999876300 | 46150 | 46150 | 46150 | 46100 | 376 |
| 504 | 20240112 | 105000 | 25982527250 | 46150 | 46150 | 46200 | 46100 | 3052 |
| 505 | 20240112 | 104900 | 25841671900 | 46150 | 46100 | 46200 | 46100 | 1429 |
| 506 | 20240112 | 104800 | 25775700350 | 46100 | 46150 | 46200 | 46100 | 3315 |
| 507 | 20240112 | 104700 | 25622716500 | 46200 | 46200 | 46250 | 46150 | 3550 |
| 508 | 20240112 | 104600 | 25458856800 | 46200 | 46200 | 46250 | 46150 | 4386 |
| 509 | 20240112 | 104500 | 25256255350 | 46150 | 46350 | 46350 | 46150 | 7039 |
| 510 | 20240112 | 104400 | 24930693150 | 46350 | 46350 | 46350 | 46300 | 1339 |
| 511 | 20240112 | 104300 | 24868632550 | 46350 | 46300 | 46400 | 46300 | 675 |
| 512 | 20240112 | 104200 | 24837350350 | 46300 | 46350 | 46400 | 46300 | 1589 |
| 513 | 20240112 | 104100 | 24763733750 | 46300 | 46350 | 46400 | 46300 | 1098 |
| 514 | 20240112 | 104000 | 24712849550 | 46350 | 46400 | 46400 | 46300 | 2138 |
| 515 | 20240112 | 103900 | 24613768400 | 46400 | 46350 | 46400 | 46300 | 2859 |
| 516 | 20240112 | 103800 | 24481360750 | 46350 | 46400 | 46400 | 46300 | 1258 |
| 517 | 20240112 | 103700 | 24423068400 | 46400 | 46350 | 46400 | 46350 | 1413 |
| 518 | 20240112 | 103600 | 24357519900 | 46400 | 46400 | 46450 | 46400 | 834 |
| 519 | 20240112 | 103500 | 24318821900 | 46450 | 46450 | 46500 | 46350 | 6856 |
| 520 | 20240112 | 103400 | 24000666200 | 46450 | 46450 | 46550 | 46450 | 647 |
| 521 | 20240112 | 103300 | 23970599850 | 46500 | 46500 | 46550 | 46400 | 1138 |
| 522 | 20240112 | 103200 | 23917742550 | 46500 | 46650 | 46650 | 46450 | 96 |
| 523 | 20240112 | 103100 | 23913269550 | 46650 | 46600 | 46650 | 46400 | 8318 |
| 524 | 20240112 | 103000 | 23526269700 | 46600 | 46600 | 46600 | 46550 | 1166 |
| 525 | 20240112 | 102900 | 23471945200 | 46600 | 46650 | 46650 | 46600 | 476 |
| 526 | 20240112 | 102800 | 23449762250 | 46700 | 46650 | 46700 | 46550 | 2055 |
| 527 | 20240112 | 102700 | 23354001000 | 46650 | 46700 | 46700 | 46600 | 486 |
| 528 | 20240112 | 102600 | 23331336400 | 46600 | 46750 | 46800 | 46550 | 4601 |
| 529 | 20240112 | 102500 | 23116973200 | 46750 | 46750 | 46750 | 46700 | 617 |
| 530 | 20240112 | 102400 | 23088136250 | 46700 | 46700 | 46750 | 46700 | 154 |
| 531 | 20240112 | 102300 | 23080939700 | 46600 | 46600 | 46700 | 46600 | 912 |
| 532 | 20240112 | 102200 | 23038420750 | 46550 | 46750 | 46750 | 46550 | 8120 |
| 533 | 20240112 | 102100 | 22659429600 | 46750 | 46700 | 46800 | 46700 | 2682 |
| 534 | 20240112 | 102000 | 22534061900 | 46750 | 46800 | 46800 | 46750 | 2020 |
| 535 | 20240112 | 101900 | 22439619200 | 46750 | 46800 | 46800 | 46750 | 1974 |
| 536 | 20240112 | 101800 | 22347294100 | 46800 | 46900 | 46950 | 46800 | 3121 |
| 537 | 20240112 | 101700 | 22200991350 | 46950 | 46950 | 47000 | 46900 | 1927 |
| 538 | 20240112 | 101600 | 22110500600 | 46950 | 47050 | 47100 | 46950 | 4422 |
| 539 | 20240112 | 101500 | 21902612050 | 47000 | 47000 | 47050 | 46950 | 765 |
| 540 | 20240112 | 101400 | 21866669000 | 46950 | 46950 | 47050 | 46900 | 3795 |
| 541 | 20240112 | 101300 | 21688367600 | 46950 | 46900 | 46950 | 46900 | 1794 |
| 542 | 20240112 | 101200 | 21604222850 | 46900 | 46950 | 46950 | 46900 | 592 |
| 543 | 20240112 | 101100 | 21576447000 | 46950 | 46900 | 47000 | 46900 | 1029 |
| 544 | 20240112 | 101000 | 21528154850 | 46900 | 47050 | 47100 | 46900 | 9477 |
| 545 | 20240112 | 100900 | 21082740550 | 47100 | 47050 | 47100 | 47050 | 2325 |
| 546 | 20240112 | 100800 | 20973317200 | 47050 | 47000 | 47100 | 46950 | 6606 |
| 547 | 20240112 | 100700 | 20662583000 | 47000 | 46850 | 47000 | 46800 | 11725 |
| 548 | 20240112 | 100600 | 20112322050 | 46850 | 46850 | 46850 | 46800 | 1512 |
| 549 | 20240112 | 100500 | 20041495150 | 46850 | 46900 | 46950 | 46850 | 4533 |
| 550 | 20240112 | 100400 | 19828898050 | 46900 | 46800 | 46900 | 46750 | 7551 |
| 551 | 20240112 | 100300 | 19475349400 | 46800 | 46850 | 46850 | 46800 | 2808 |
| 552 | 20240112 | 100200 | 19343878450 | 46850 | 46700 | 46900 | 46700 | 6793 |
| 553 | 20240112 | 100100 | 19025741100 | 46700 | 46450 | 46750 | 46400 | 6046 |
| 554 | 20240112 | 100000 | 18744007900 | 46500 | 46300 | 46500 | 46300 | 6279 |
| 555 | 20240112 | 095900 | 18452301350 | 46350 | 46350 | 46350 | 46250 | 2272 |
| 556 | 20240112 | 095800 | 18347144400 | 46350 | 46350 | 46400 | 46300 | 538 |
| 557 | 20240112 | 095700 | 18322209300 | 46300 | 46300 | 46350 | 46250 | 1402 |
| 558 | 20240112 | 095600 | 18257302550 | 46300 | 46300 | 46300 | 46250 | 879 |
| 559 | 20240112 | 095500 | 18216606150 | 46300 | 46300 | 46300 | 46250 | 463 |
| 560 | 20240112 | 095400 | 18195182800 | 46300 | 46250 | 46350 | 46250 | 1209 |
| 561 | 20240112 | 095300 | 18139217750 | 46250 | 46350 | 46400 | 46250 | 2342 |
| 562 | 20240112 | 095200 | 18030804550 | 46350 | 46450 | 46450 | 46300 | 1528 |
| 563 | 20240112 | 095100 | 17959909500 | 46400 | 46200 | 46500 | 46200 | 6088 |
| 564 | 20240112 | 095000 | 17677666000 | 46200 | 46200 | 46250 | 46200 | 524 |
| 565 | 20240112 | 094900 | 17653453900 | 46200 | 46200 | 46250 | 46150 | 2568 |
| 566 | 20240112 | 094800 | 17534811050 | 46250 | 46250 | 46250 | 46200 | 633 |
| 567 | 20240112 | 094700 | 17505555400 | 46250 | 46250 | 46300 | 46200 | 2227 |
| 568 | 20240112 | 094600 | 17402612850 | 46250 | 46300 | 46300 | 46250 | 2698 |
| 569 | 20240112 | 094500 | 17277785550 | 46300 | 46250 | 46300 | 46250 | 2193 |
| 570 | 20240112 | 094400 | 17176267200 | 46300 | 46300 | 46300 | 46250 | 1199 |
| 571 | 20240112 | 094300 | 17120788400 | 46300 | 46300 | 46300 | 46200 | 2194 |
| 572 | 20240112 | 094200 | 17019290900 | 46250 | 46300 | 46300 | 46250 | 1102 |
| 573 | 20240112 | 094100 | 16968312600 | 46300 | 46450 | 46450 | 46300 | 2590 |
| 574 | 20240112 | 094000 | 16848226950 | 46450 | 46350 | 46450 | 46300 | 3375 |
| 575 | 20240112 | 093900 | 16691616650 | 46250 | 46350 | 46350 | 46250 | 2617 |
| 576 | 20240112 | 093800 | 16570399550 | 46300 | 46200 | 46300 | 46100 | 5127 |
| 577 | 20240112 | 093700 | 16333593800 | 46150 | 46200 | 46250 | 46150 | 3756 |
| 578 | 20240112 | 093600 | 16160124050 | 46150 | 46150 | 46200 | 46150 | 753 |
| 579 | 20240112 | 093500 | 16125365950 | 46200 | 46150 | 46250 | 46150 | 1936 |
| 580 | 20240112 | 093400 | 16035934850 | 46150 | 46150 | 46200 | 46150 | 2038 |
| 581 | 20240112 | 093300 | 15941787900 | 46250 | 46200 | 46250 | 46050 | 4851 |
| 582 | 20240112 | 093200 | 15718059400 | 46150 | 46200 | 46250 | 46100 | 2024 |
| 583 | 20240112 | 093100 | 15624612350 | 46200 | 46100 | 46200 | 46050 | 2451 |
| 584 | 20240112 | 093000 | 15511637000 | 46050 | 46300 | 46300 | 46050 | 13294 |
| 585 | 20240112 | 092900 | 14897552800 | 46300 | 46250 | 46350 | 46250 | 1585 |
| 586 | 20240112 | 092800 | 14824192200 | 46300 | 46150 | 46300 | 46050 | 5580 |
| 587 | 20240112 | 092700 | 14566083000 | 46100 | 46150 | 46200 | 46050 | 3434 |
| 588 | 20240112 | 092600 | 14407612150 | 46200 | 46300 | 46300 | 46200 | 4379 |
| 589 | 20240112 | 092500 | 14205214050 | 46300 | 46300 | 46300 | 46250 | 2091 |
| 590 | 20240112 | 092400 | 14108421500 | 46300 | 46300 | 46300 | 46250 | 1178 |
| 591 | 20240112 | 092300 | 14053909000 | 46300 | 46400 | 46500 | 46250 | 3644 |
| 592 | 20240112 | 092200 | 13884896150 | 46400 | 46200 | 46400 | 46200 | 1734 |
| 593 | 20240112 | 092100 | 13804592650 | 46200 | 46000 | 46250 | 45900 | 3112 |
| 594 | 20240112 | 092000 | 13661195200 | 46000 | 45950 | 46000 | 45800 | 12489 |
| 595 | 20240112 | 091900 | 13087913900 | 46000 | 46050 | 46100 | 45950 | 11018 |
| 596 | 20240112 | 091800 | 12580880450 | 46100 | 46150 | 46150 | 46050 | 4058 |
| 597 | 20240112 | 091700 | 12393880100 | 46100 | 46350 | 46350 | 46100 | 7102 |
| 598 | 20240112 | 091600 | 12065876200 | 46300 | 46500 | 46550 | 46300 | 5299 |
| 599 | 20240112 | 091500 | 11819870300 | 46500 | 46500 | 46550 | 46450 | 2881 |
| 600 | 20240112 | 091400 | 11685948500 | 46500 | 46500 | 46550 | 46400 | 4608 |
| 601 | 20240112 | 091300 | 11471820400 | 46500 | 46350 | 46550 | 46350 | 2449 |
| 602 | 20240112 | 091200 | 11358022350 | 46400 | 46650 | 46750 | 46350 | 10420 |
| 603 | 20240112 | 091100 | 10872297700 | 46650 | 46300 | 46650 | 46250 | 10675 |
| 604 | 20240112 | 091000 | 10376673200 | 46300 | 46150 | 46300 | 46100 | 11809 |
| 605 | 20240112 | 090900 | 9831411700 | 46150 | 46100 | 46200 | 46050 | 5397 |
| 606 | 20240112 | 090800 | 9582411800 | 46100 | 46000 | 46150 | 45950 | 10209 |
| 607 | 20240112 | 090700 | 9112046700 | 45800 | 45650 | 46000 | 45600 | 12254 |
| 608 | 20240112 | 090600 | 8550825500 | 45650 | 45650 | 45700 | 45600 | 13114 |
| 609 | 20240112 | 090500 | 7952381200 | 45600 | 45650 | 45700 | 45550 | 16600 |
| 610 | 20240112 | 090400 | 7195166000 | 45700 | 45800 | 45900 | 45550 | 28445 |
| 611 | 20240112 | 090300 | 5895759650 | 45800 | 46050 | 46100 | 45800 | 23511 |
| 612 | 20240112 | 090200 | 4815277300 | 46100 | 46050 | 46150 | 45900 | 22570 |
| 613 | 20240112 | 090100 | 3777297400 | 46000 | 46150 | 46250 | 45800 | 32086 |
| 614 | 20240112 | 090000 | 2301055850 | 46150 | 46150 | 46500 | 46050 | 49740 |