34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240104 | 191200 | 236829773150 | 46000 | 46000 | 46000 | 46000 | 112576 |
| 3 | 20240104 | 191100 | 236829773150 | 46000 | 46000 | 46000 | 46000 | 0 |
| 4 | 20240104 | 191000 | 236829773150 | 46000 | 46000 | 46000 | 46000 | 0 |
| 5 | 20240104 | 190900 | 236829773150 | 46000 | 46000 | 46000 | 46000 | 0 |
| 6 | 20240104 | 190800 | 236829773150 | 46000 | 46000 | 46000 | 46000 | 0 |
| 7 | 20240104 | 190700 | 236829773150 | 46000 | 46000 | 46000 | 46000 | 0 |
| 8 | 20240104 | 190600 | 236829773150 | 46000 | 46000 | 46000 | 46000 | 0 |
| 9 | 20240104 | 190500 | 236829773150 | 46000 | 46000 | 46000 | 46000 | 0 |
| 10 | 20240104 | 190400 | 236829773150 | 46000 | 46000 | 46000 | 46000 | 0 |
| 11 | 20240104 | 190300 | 236829773150 | 46000 | 46000 | 46000 | 46000 | 0 |
| 12 | 20240104 | 190200 | 236829773150 | 46000 | 46000 | 46000 | 46000 | 0 |
| 13 | 20240104 | 190100 | 236829773150 | 46000 | 46000 | 46000 | 46000 | 0 |
| 14 | 20240104 | 190000 | 236829773150 | 46000 | 46000 | 46000 | 46000 | 0 |
| 15 | 20240104 | 185900 | 236829773150 | 46000 | 46000 | 46000 | 46000 | 0 |
| 16 | 20240104 | 185800 | 236829773150 | 46000 | 46000 | 46000 | 46000 | 0 |
| 17 | 20240104 | 185700 | 236829773150 | 46000 | 46000 | 46000 | 46000 | 0 |
| 18 | 20240104 | 185600 | 236829773150 | 46000 | 46000 | 46000 | 46000 | 0 |
| 19 | 20240104 | 185500 | 236829773150 | 46000 | 46000 | 46000 | 46000 | 0 |
| 20 | 20240104 | 185400 | 236829773150 | 46000 | 46000 | 46000 | 46000 | 0 |
| 21 | 20240104 | 185300 | 236829773150 | 46000 | 46000 | 46000 | 46000 | 0 |
| 22 | 20240104 | 185200 | 236829773150 | 46000 | 46000 | 46000 | 46000 | 0 |
| 23 | 20240104 | 185100 | 236829773150 | 46000 | 46000 | 46000 | 46000 | 0 |
| 24 | 20240104 | 185000 | 236829773150 | 46000 | 46000 | 46000 | 46000 | 0 |
| 25 | 20240104 | 184900 | 236829773150 | 46000 | 46000 | 46000 | 46000 | 0 |
| 26 | 20240104 | 184800 | 236829773150 | 46000 | 46000 | 46000 | 46000 | 0 |
| 27 | 20240104 | 184700 | 236829773150 | 46000 | 46000 | 46000 | 46000 | 0 |
| 28 | 20240104 | 184600 | 236829773150 | 46000 | 46000 | 46000 | 46000 | 0 |
| 29 | 20240104 | 184500 | 236829773150 | 46000 | 46000 | 46000 | 46000 | 0 |
| 30 | 20240104 | 184400 | 236829773150 | 46000 | 46000 | 46000 | 46000 | 0 |
| 31 | 20240104 | 184300 | 236829773150 | 46000 | 46000 | 46000 | 46000 | 0 |
| 32 | 20240104 | 184200 | 236829773150 | 46000 | 46000 | 46000 | 46000 | 112576 |
| 33 | 20240104 | 184100 | 236829773150 | 46000 | 46000 | 46000 | 46000 | 0 |
| 34 | 20240104 | 184000 | 236829773150 | 46000 | 46000 | 46000 | 46000 | 0 |
| 35 | 20240104 | 183900 | 236829773150 | 46000 | 46000 | 46000 | 46000 | 0 |
| 36 | 20240104 | 183800 | 236829773150 | 46000 | 46000 | 46000 | 46000 | 0 |
| 37 | 20240104 | 183700 | 236829773150 | 46000 | 46000 | 46000 | 46000 | 0 |
| 38 | 20240104 | 183600 | 236829773150 | 46000 | 46000 | 46000 | 46000 | 0 |
| 39 | 20240104 | 183500 | 236829773150 | 46000 | 46000 | 46000 | 46000 | 0 |
| 40 | 20240104 | 183400 | 236829773150 | 46000 | 46000 | 46000 | 46000 | 0 |
| 41 | 20240104 | 183300 | 236829773150 | 46000 | 46000 | 46000 | 46000 | 0 |
| 42 | 20240104 | 183200 | 236829773150 | 46000 | 46000 | 46000 | 46000 | 0 |
| 43 | 20240104 | 183100 | 236829773150 | 46000 | 46000 | 46000 | 46000 | 0 |
| 44 | 20240104 | 183000 | 236829773150 | 46000 | 46000 | 46000 | 46000 | 0 |
| 45 | 20240104 | 182900 | 236829773150 | 46000 | 46000 | 46000 | 46000 | 0 |
| 46 | 20240104 | 182800 | 236829773150 | 46000 | 46000 | 46000 | 46000 | 0 |
| 47 | 20240104 | 182700 | 236829773150 | 46000 | 46000 | 46000 | 46000 | 0 |
| 48 | 20240104 | 182600 | 236829773150 | 46000 | 46000 | 46000 | 46000 | 0 |
| 49 | 20240104 | 182500 | 236829773150 | 46000 | 46000 | 46000 | 46000 | 0 |
| 50 | 20240104 | 182400 | 236829773150 | 46000 | 46000 | 46000 | 46000 | 0 |
| 51 | 20240104 | 182300 | 236829773150 | 46000 | 46000 | 46000 | 46000 | 0 |
| 52 | 20240104 | 182200 | 236829773150 | 46000 | 46000 | 46000 | 46000 | 0 |
| 53 | 20240104 | 182100 | 236829773150 | 46000 | 46000 | 46000 | 46000 | 0 |
| 54 | 20240104 | 182000 | 236829773150 | 46000 | 46000 | 46000 | 46000 | 0 |
| 55 | 20240104 | 181900 | 236829773150 | 46000 | 46000 | 46000 | 46000 | 0 |
| 56 | 20240104 | 181800 | 236829773150 | 46000 | 46000 | 46000 | 46000 | 0 |
| 57 | 20240104 | 181700 | 236829773150 | 46000 | 46000 | 46000 | 46000 | 0 |
| 58 | 20240104 | 181600 | 236829773150 | 46000 | 46000 | 46000 | 46000 | 0 |
| 59 | 20240104 | 181500 | 236829773150 | 46000 | 46000 | 46000 | 46000 | 0 |
| 60 | 20240104 | 181400 | 236829773150 | 46000 | 46000 | 46000 | 46000 | 0 |
| 61 | 20240104 | 181300 | 236829773150 | 46000 | 46000 | 46000 | 46000 | 0 |
| 62 | 20240104 | 181200 | 236829773150 | 46000 | 46000 | 46000 | 46000 | 112576 |
| 63 | 20240104 | 181100 | 236829773150 | 46000 | 46000 | 46000 | 46000 | 0 |
| 64 | 20240104 | 181000 | 236829773150 | 46000 | 46000 | 46000 | 46000 | 0 |
| 65 | 20240104 | 180900 | 236829773150 | 46000 | 46000 | 46000 | 46000 | 0 |
| 66 | 20240104 | 180800 | 236829773150 | 46000 | 46000 | 46000 | 46000 | 0 |
| 67 | 20240104 | 180700 | 236829773150 | 46000 | 46000 | 46000 | 46000 | 0 |
| 68 | 20240104 | 180600 | 236829773150 | 46000 | 46000 | 46000 | 46000 | 0 |
| 69 | 20240104 | 180500 | 236829773150 | 46000 | 46000 | 46000 | 46000 | 0 |
| 70 | 20240104 | 180400 | 236829773150 | 46000 | 46000 | 46000 | 46000 | 0 |
| 71 | 20240104 | 180300 | 236829773150 | 46000 | 46000 | 46000 | 46000 | 0 |
| 72 | 20240104 | 180200 | 236829773150 | 46000 | 46000 | 46000 | 46000 | 0 |
| 73 | 20240104 | 180100 | 236829773150 | 46000 | 46000 | 46000 | 46000 | 0 |
| 74 | 20240104 | 180000 | 236829773150 | 46000 | 46000 | 46000 | 46000 | 0 |
| 75 | 20240104 | 175900 | 236829773150 | 46000 | 46000 | 46000 | 46000 | 0 |
| 76 | 20240104 | 175800 | 236829773150 | 46000 | 46000 | 46000 | 46000 | 0 |
| 77 | 20240104 | 175700 | 236829773150 | 46000 | 46000 | 46000 | 46000 | 0 |
| 78 | 20240104 | 175600 | 236829773150 | 46000 | 46000 | 46000 | 46000 | 0 |
| 79 | 20240104 | 175500 | 236829773150 | 46000 | 46000 | 46000 | 46000 | 0 |
| 80 | 20240104 | 175400 | 236829773150 | 46000 | 46000 | 46000 | 46000 | 0 |
| 81 | 20240104 | 175300 | 236829773150 | 46000 | 46000 | 46000 | 46000 | 0 |
| 82 | 20240104 | 175200 | 236829773150 | 46000 | 46000 | 46000 | 46000 | 0 |
| 83 | 20240104 | 175100 | 236829773150 | 46000 | 46000 | 46000 | 46000 | 0 |
| 84 | 20240104 | 175000 | 236829773150 | 46000 | 46000 | 46000 | 46000 | 0 |
| 85 | 20240104 | 174900 | 236829773150 | 46000 | 46000 | 46000 | 46000 | 0 |
| 86 | 20240104 | 174800 | 236829773150 | 46000 | 46000 | 46000 | 46000 | 0 |
| 87 | 20240104 | 174700 | 236829773150 | 46000 | 46000 | 46000 | 46000 | 0 |
| 88 | 20240104 | 174600 | 236829773150 | 46000 | 46000 | 46000 | 46000 | 0 |
| 89 | 20240104 | 174500 | 236829773150 | 46000 | 46000 | 46000 | 46000 | 0 |
| 90 | 20240104 | 174400 | 236829773150 | 46000 | 46000 | 46000 | 46000 | 0 |
| 91 | 20240104 | 174300 | 236829773150 | 46000 | 46000 | 46000 | 46000 | 0 |
| 92 | 20240104 | 174200 | 236829773150 | 46000 | 46000 | 46000 | 46000 | 112576 |
| 93 | 20240104 | 174100 | 236829773150 | 46000 | 46000 | 46000 | 46000 | 0 |
| 94 | 20240104 | 174000 | 236829773150 | 46000 | 46000 | 46000 | 46000 | 0 |
| 95 | 20240104 | 173900 | 236829773150 | 46000 | 46000 | 46000 | 46000 | 0 |
| 96 | 20240104 | 173800 | 236829773150 | 46000 | 46000 | 46000 | 46000 | 0 |
| 97 | 20240104 | 173700 | 236829773150 | 46000 | 46000 | 46000 | 46000 | 0 |
| 98 | 20240104 | 173600 | 236829773150 | 46000 | 46000 | 46000 | 46000 | 0 |
| 99 | 20240104 | 173500 | 236829773150 | 46000 | 46000 | 46000 | 46000 | 0 |
| 100 | 20240104 | 173400 | 236829773150 | 46000 | 46000 | 46000 | 46000 | 0 |
| 101 | 20240104 | 173300 | 236829773150 | 46000 | 46000 | 46000 | 46000 | 0 |
| 102 | 20240104 | 173200 | 236829773150 | 46000 | 46000 | 46000 | 46000 | 0 |
| 103 | 20240104 | 173100 | 236829773150 | 46000 | 46000 | 46000 | 46000 | 0 |
| 104 | 20240104 | 173000 | 236829773150 | 46000 | 46000 | 46000 | 46000 | 0 |
| 105 | 20240104 | 172900 | 236829773150 | 46000 | 46000 | 46000 | 46000 | 0 |
| 106 | 20240104 | 172800 | 236829773150 | 46000 | 46000 | 46000 | 46000 | 0 |
| 107 | 20240104 | 172700 | 236829773150 | 46000 | 46000 | 46000 | 46000 | 0 |
| 108 | 20240104 | 172600 | 236829773150 | 46000 | 46000 | 46000 | 46000 | 0 |
| 109 | 20240104 | 172500 | 236829773150 | 46000 | 46000 | 46000 | 46000 | 0 |
| 110 | 20240104 | 172400 | 236829773150 | 46000 | 46000 | 46000 | 46000 | 0 |
| 111 | 20240104 | 172300 | 236829773150 | 46000 | 46000 | 46000 | 46000 | 0 |
| 112 | 20240104 | 172200 | 236829773150 | 46000 | 46000 | 46000 | 46000 | 0 |
| 113 | 20240104 | 172100 | 236829773150 | 46000 | 46000 | 46000 | 46000 | 0 |
| 114 | 20240104 | 172000 | 236829773150 | 46000 | 46000 | 46000 | 46000 | 0 |
| 115 | 20240104 | 171900 | 236829773150 | 46000 | 46000 | 46000 | 46000 | 0 |
| 116 | 20240104 | 171800 | 236829773150 | 46000 | 46000 | 46000 | 46000 | 0 |
| 117 | 20240104 | 171700 | 236829773150 | 46000 | 46000 | 46000 | 46000 | 0 |
| 118 | 20240104 | 171600 | 236829773150 | 46000 | 46000 | 46000 | 46000 | 0 |
| 119 | 20240104 | 171500 | 236829773150 | 46000 | 46000 | 46000 | 46000 | 0 |
| 120 | 20240104 | 171400 | 236829773150 | 46000 | 46000 | 46000 | 46000 | 0 |
| 121 | 20240104 | 171300 | 236829773150 | 46000 | 46000 | 46000 | 46000 | 0 |
| 122 | 20240104 | 171200 | 236829773150 | 46000 | 46000 | 46000 | 46000 | 112576 |
| 123 | 20240104 | 171100 | 236829773150 | 46000 | 46000 | 46000 | 46000 | 0 |
| 124 | 20240104 | 171000 | 236829773150 | 46000 | 46000 | 46000 | 46000 | 0 |
| 125 | 20240104 | 170900 | 236829773150 | 46000 | 46000 | 46000 | 46000 | 0 |
| 126 | 20240104 | 170800 | 236829773150 | 46000 | 46000 | 46000 | 46000 | 0 |
| 127 | 20240104 | 170700 | 236829773150 | 46000 | 46000 | 46000 | 46000 | 0 |
| 128 | 20240104 | 170600 | 236829773150 | 46000 | 46000 | 46000 | 46000 | 0 |
| 129 | 20240104 | 170500 | 236829773150 | 46000 | 46000 | 46000 | 46000 | 0 |
| 130 | 20240104 | 170400 | 236829773150 | 46000 | 46000 | 46000 | 46000 | 0 |
| 131 | 20240104 | 170300 | 236829773150 | 46000 | 46000 | 46000 | 46000 | 0 |
| 132 | 20240104 | 170200 | 236829773150 | 46000 | 46000 | 46000 | 46000 | 0 |
| 133 | 20240104 | 170100 | 236829773150 | 46000 | 46000 | 46000 | 46000 | 0 |
| 134 | 20240104 | 170000 | 236829773150 | 46000 | 46000 | 46000 | 46000 | 0 |
| 135 | 20240104 | 165900 | 236829773150 | 46000 | 46000 | 46000 | 46000 | 0 |
| 136 | 20240104 | 165800 | 236829773150 | 46000 | 46000 | 46000 | 46000 | 0 |
| 137 | 20240104 | 165700 | 236829773150 | 46000 | 46000 | 46000 | 46000 | 0 |
| 138 | 20240104 | 165600 | 236829773150 | 46000 | 46000 | 46000 | 46000 | 0 |
| 139 | 20240104 | 165500 | 236829773150 | 46000 | 46000 | 46000 | 46000 | 0 |
| 140 | 20240104 | 165400 | 236829773150 | 46000 | 46000 | 46000 | 46000 | 0 |
| 141 | 20240104 | 165300 | 236829773150 | 46000 | 46000 | 46000 | 46000 | 0 |
| 142 | 20240104 | 165200 | 236829773150 | 46000 | 46000 | 46000 | 46000 | 0 |
| 143 | 20240104 | 165100 | 236829773150 | 46000 | 46000 | 46000 | 46000 | 0 |
| 144 | 20240104 | 165000 | 236829773150 | 46000 | 46000 | 46000 | 46000 | 0 |
| 145 | 20240104 | 164900 | 236829773150 | 46000 | 46000 | 46000 | 46000 | 0 |
| 146 | 20240104 | 164800 | 236829773150 | 46000 | 46000 | 46000 | 46000 | 0 |
| 147 | 20240104 | 164700 | 236829773150 | 46000 | 46000 | 46000 | 46000 | 0 |
| 148 | 20240104 | 164600 | 236829773150 | 46000 | 46000 | 46000 | 46000 | 0 |
| 149 | 20240104 | 164500 | 236829773150 | 46000 | 46000 | 46000 | 46000 | 0 |
| 150 | 20240104 | 164400 | 236829773150 | 46000 | 46000 | 46000 | 46000 | 0 |
| 151 | 20240104 | 164300 | 236829773150 | 46000 | 46000 | 46000 | 46000 | 0 |
| 152 | 20240104 | 164200 | 236829773150 | 46000 | 46000 | 46000 | 46000 | 112576 |
| 153 | 20240104 | 164100 | 236829773150 | 46000 | 46000 | 46000 | 46000 | 0 |
| 154 | 20240104 | 164000 | 236829773150 | 46000 | 46000 | 46000 | 46000 | 0 |
| 155 | 20240104 | 163900 | 236829773150 | 46000 | 46000 | 46000 | 46000 | 0 |
| 156 | 20240104 | 163800 | 236829773150 | 46000 | 46000 | 46000 | 46000 | 0 |
| 157 | 20240104 | 163700 | 236829773150 | 46000 | 46000 | 46000 | 46000 | 0 |
| 158 | 20240104 | 163600 | 236829773150 | 46000 | 46000 | 46000 | 46000 | 0 |
| 159 | 20240104 | 163500 | 236829773150 | 46000 | 46000 | 46000 | 46000 | 0 |
| 160 | 20240104 | 163400 | 236829773150 | 46000 | 46000 | 46000 | 46000 | 0 |
| 161 | 20240104 | 163300 | 236829773150 | 46000 | 46000 | 46000 | 46000 | 0 |
| 162 | 20240104 | 163200 | 236829773150 | 46000 | 46000 | 46000 | 46000 | 0 |
| 163 | 20240104 | 163100 | 236829773150 | 46000 | 46000 | 46000 | 46000 | 0 |
| 164 | 20240104 | 163000 | 236829773150 | 46000 | 46000 | 46000 | 46000 | 0 |
| 165 | 20240104 | 162900 | 236829773150 | 46000 | 46000 | 46000 | 46000 | 0 |
| 166 | 20240104 | 162800 | 236829773150 | 46000 | 46000 | 46000 | 46000 | 0 |
| 167 | 20240104 | 162700 | 236829773150 | 46000 | 46000 | 46000 | 46000 | 0 |
| 168 | 20240104 | 162600 | 236829773150 | 46000 | 46000 | 46000 | 46000 | 0 |
| 169 | 20240104 | 162500 | 236829773150 | 46000 | 46000 | 46000 | 46000 | 0 |
| 170 | 20240104 | 162400 | 236829773150 | 46000 | 46000 | 46000 | 46000 | 0 |
| 171 | 20240104 | 162300 | 236829773150 | 46000 | 46000 | 46000 | 46000 | 0 |
| 172 | 20240104 | 162200 | 236829773150 | 46000 | 46000 | 46000 | 46000 | 0 |
| 173 | 20240104 | 162100 | 236829773150 | 46000 | 46000 | 46000 | 46000 | 0 |
| 174 | 20240104 | 162000 | 236829773150 | 46000 | 46000 | 46000 | 46000 | 0 |
| 175 | 20240104 | 161900 | 236829773150 | 46000 | 46000 | 46000 | 46000 | 0 |
| 176 | 20240104 | 161800 | 236829773150 | 46000 | 46000 | 46000 | 46000 | 0 |
| 177 | 20240104 | 161700 | 236829773150 | 46000 | 46000 | 46000 | 46000 | 0 |
| 178 | 20240104 | 161600 | 236829773150 | 46000 | 46000 | 46000 | 46000 | 0 |
| 179 | 20240104 | 161500 | 236829773150 | 46000 | 46000 | 46000 | 46000 | 0 |
| 180 | 20240104 | 161400 | 236829773150 | 46000 | 46000 | 46000 | 46000 | 0 |
| 181 | 20240104 | 161300 | 236829773150 | 46000 | 46000 | 46000 | 46000 | 0 |
| 182 | 20240104 | 161200 | 236829773150 | 46000 | 46000 | 46000 | 46000 | 112576 |
| 183 | 20240104 | 161100 | 236829773150 | 46000 | 46000 | 46000 | 46000 | 0 |
| 184 | 20240104 | 161000 | 236829773150 | 46000 | 46000 | 46000 | 46000 | 0 |
| 185 | 20240104 | 160900 | 236829773150 | 46000 | 46000 | 46000 | 46000 | 0 |
| 186 | 20240104 | 160800 | 236829773150 | 46000 | 46000 | 46000 | 46000 | 0 |
| 187 | 20240104 | 160700 | 236829773150 | 46000 | 46000 | 46000 | 46000 | 0 |
| 188 | 20240104 | 160600 | 236829773150 | 46000 | 46000 | 46000 | 46000 | 0 |
| 189 | 20240104 | 160500 | 236829773150 | 46000 | 46000 | 46000 | 46000 | 0 |
| 190 | 20240104 | 160400 | 236829773150 | 46000 | 46000 | 46000 | 46000 | 0 |
| 191 | 20240104 | 160300 | 236829773150 | 46000 | 46000 | 46000 | 46000 | 0 |
| 192 | 20240104 | 160200 | 236829773150 | 46000 | 46000 | 46000 | 46000 | 0 |
| 193 | 20240104 | 160100 | 236829773150 | 46000 | 46000 | 46000 | 46000 | 0 |
| 194 | 20240104 | 160000 | 236829773150 | 46000 | 46000 | 46000 | 46000 | 0 |
| 195 | 20240104 | 155900 | 236829773150 | 46000 | 46000 | 46000 | 46000 | 0 |
| 196 | 20240104 | 155800 | 236829773150 | 46000 | 46000 | 46000 | 46000 | 0 |
| 197 | 20240104 | 155700 | 236829773150 | 46000 | 46000 | 46000 | 46000 | 0 |
| 198 | 20240104 | 155600 | 236829773150 | 46000 | 46000 | 46000 | 46000 | 0 |
| 199 | 20240104 | 155500 | 236829773150 | 46000 | 46000 | 46000 | 46000 | 0 |
| 200 | 20240104 | 155400 | 236829773150 | 46000 | 46000 | 46000 | 46000 | 0 |
| 201 | 20240104 | 155300 | 236829773150 | 46000 | 46000 | 46000 | 46000 | 0 |
| 202 | 20240104 | 155200 | 236829773150 | 46000 | 46000 | 46000 | 46000 | 0 |
| 203 | 20240104 | 155100 | 236829773150 | 46000 | 46000 | 46000 | 46000 | 0 |
| 204 | 20240104 | 155000 | 236829773150 | 46000 | 46000 | 46000 | 46000 | 0 |
| 205 | 20240104 | 154900 | 236829773150 | 46000 | 46000 | 46000 | 46000 | 0 |
| 206 | 20240104 | 154800 | 236829773150 | 46000 | 46000 | 46000 | 46000 | 0 |
| 207 | 20240104 | 154700 | 236829773150 | 46000 | 46000 | 46000 | 46000 | 0 |
| 208 | 20240104 | 154600 | 236829773150 | 46000 | 46000 | 46000 | 46000 | 0 |
| 209 | 20240104 | 154500 | 236829773150 | 46000 | 46000 | 46000 | 46000 | 0 |
| 210 | 20240104 | 154400 | 236829773150 | 46000 | 46000 | 46000 | 46000 | 0 |
| 211 | 20240104 | 154300 | 236829773150 | 46000 | 46000 | 46000 | 46000 | 0 |
| 212 | 20240104 | 154200 | 236829773150 | 46000 | 46000 | 46000 | 46000 | 112576 |
| 213 | 20240104 | 154100 | 236829773150 | 46000 | 46000 | 46000 | 46000 | 0 |
| 214 | 20240104 | 154000 | 236829773150 | 46000 | 46000 | 46000 | 46000 | 0 |
| 215 | 20240104 | 153900 | 236829773150 | 46000 | 46000 | 46000 | 46000 | 0 |
| 216 | 20240104 | 153800 | 236829773150 | 46000 | 46000 | 46000 | 46000 | 0 |
| 217 | 20240104 | 153700 | 236829773150 | 46000 | 46000 | 46000 | 46000 | 0 |
| 218 | 20240104 | 153600 | 236829773150 | 46000 | 46000 | 46000 | 46000 | 0 |
| 219 | 20240104 | 153500 | 236829773150 | 46000 | 46000 | 46000 | 46000 | 0 |
| 220 | 20240104 | 153400 | 236829773150 | 46000 | 46000 | 46000 | 46000 | 0 |
| 221 | 20240104 | 153300 | 236829773150 | 46000 | 46000 | 46000 | 46000 | 0 |
| 222 | 20240104 | 153200 | 236829773150 | 46000 | 46000 | 46000 | 46000 | 0 |
| 223 | 20240104 | 153100 | 236829773150 | 46000 | 46000 | 46000 | 46000 | 0 |
| 224 | 20240104 | 153000 | 236829773150 | 46000 | 46000 | 46000 | 46000 | 112576 |
| 225 | 20240104 | 152900 | 231651277150 | 46150 | 46150 | 46150 | 46150 | 0 |
| 226 | 20240104 | 152800 | 231651277150 | 46150 | 46150 | 46150 | 46150 | 0 |
| 227 | 20240104 | 152700 | 231651277150 | 46150 | 46150 | 46150 | 46150 | 0 |
| 228 | 20240104 | 152600 | 231651277150 | 46150 | 46150 | 46150 | 46150 | 0 |
| 229 | 20240104 | 152500 | 231651277150 | 46150 | 46150 | 46150 | 46150 | 0 |
| 230 | 20240104 | 152400 | 231651277150 | 46150 | 46150 | 46150 | 46150 | 0 |
| 231 | 20240104 | 152300 | 231651277150 | 46150 | 46150 | 46150 | 46150 | 0 |
| 232 | 20240104 | 152200 | 231651277150 | 46150 | 46150 | 46150 | 46150 | 0 |
| 233 | 20240104 | 152100 | 231651277150 | 46150 | 46150 | 46150 | 46150 | 0 |
| 234 | 20240104 | 152000 | 231651277150 | 46150 | 46150 | 46150 | 46150 | 0 |
| 235 | 20240104 | 151900 | 231651277150 | 46150 | 46250 | 46250 | 46050 | 29993 |
| 236 | 20240104 | 151800 | 230267147950 | 46250 | 46250 | 46350 | 46150 | 26168 |
| 237 | 20240104 | 151700 | 229057312100 | 46200 | 46400 | 46500 | 46200 | 16181 |
| 238 | 20240104 | 151600 | 228306960350 | 46450 | 46650 | 46700 | 46200 | 22269 |
| 239 | 20240104 | 151500 | 227271645050 | 46650 | 46800 | 46850 | 46500 | 17593 |
| 240 | 20240104 | 151400 | 226450719700 | 46800 | 46750 | 46850 | 46600 | 7422 |
| 241 | 20240104 | 151300 | 226104240150 | 46650 | 46950 | 47000 | 46600 | 30329 |
| 242 | 20240104 | 151200 | 224683364650 | 46950 | 46650 | 47000 | 46650 | 21745 |
| 243 | 20240104 | 151100 | 223663957450 | 46650 | 46650 | 46750 | 46600 | 10738 |
| 244 | 20240104 | 151000 | 223162872250 | 46650 | 47000 | 47000 | 46600 | 38519 |
| 245 | 20240104 | 150900 | 221359484450 | 46950 | 46700 | 47000 | 46650 | 25077 |
| 246 | 20240104 | 150800 | 220184871550 | 46700 | 46300 | 46850 | 46250 | 54076 |
| 247 | 20240104 | 150700 | 217666031550 | 46250 | 45900 | 46300 | 45850 | 33096 |
| 248 | 20240104 | 150600 | 216140461400 | 45900 | 45400 | 45900 | 45350 | 60498 |
| 249 | 20240104 | 150500 | 213380547250 | 45400 | 45550 | 45600 | 45350 | 30749 |
| 250 | 20240104 | 150400 | 211982861450 | 45550 | 45700 | 45750 | 45350 | 53560 |
| 251 | 20240104 | 150300 | 209544650450 | 45750 | 46050 | 46050 | 45500 | 62352 |
| 252 | 20240104 | 150200 | 206691511900 | 46000 | 45950 | 46150 | 45800 | 27165 |
| 253 | 20240104 | 150100 | 205443600250 | 45900 | 46050 | 46200 | 45850 | 41966 |
| 254 | 20240104 | 150000 | 203511123600 | 46050 | 45800 | 46150 | 45800 | 43395 |
| 255 | 20240104 | 145900 | 201520049700 | 45750 | 45750 | 45750 | 45750 | 0 |
| 256 | 20240104 | 145800 | 201520049700 | 45750 | 45950 | 45950 | 45750 | 42148 |
| 257 | 20240104 | 145700 | 199588752150 | 45950 | 45950 | 46000 | 45900 | 21628 |
| 258 | 20240104 | 145600 | 198595137900 | 45950 | 45850 | 46100 | 45800 | 36642 |
| 259 | 20240104 | 145500 | 196911716150 | 45900 | 46250 | 46250 | 45800 | 97778 |
| 260 | 20240104 | 145400 | 192417470650 | 46200 | 46350 | 46400 | 46200 | 23082 |
| 261 | 20240104 | 145300 | 191349239450 | 46350 | 46500 | 46550 | 46300 | 19221 |
| 262 | 20240104 | 145200 | 190457441000 | 46500 | 46550 | 46600 | 46400 | 24717 |
| 263 | 20240104 | 145100 | 189308807800 | 46550 | 46800 | 46800 | 46550 | 10478 |
| 264 | 20240104 | 145000 | 188820158000 | 46750 | 46500 | 46800 | 46450 | 8410 |
| 265 | 20240104 | 144900 | 188428031950 | 46500 | 46850 | 46900 | 46500 | 13640 |
| 266 | 20240104 | 144800 | 187791708400 | 46900 | 46950 | 47050 | 46750 | 18603 |
| 267 | 20240104 | 144700 | 186918599450 | 46950 | 46850 | 47000 | 46650 | 18175 |
| 268 | 20240104 | 144600 | 186067461100 | 46800 | 46400 | 46850 | 46400 | 15967 |
| 269 | 20240104 | 144500 | 185322750050 | 46450 | 46300 | 46600 | 46250 | 27932 |
| 270 | 20240104 | 144400 | 184025727150 | 46300 | 46300 | 46350 | 46250 | 27123 |
| 271 | 20240104 | 144300 | 182770448800 | 46300 | 46400 | 46500 | 46100 | 50893 |
| 272 | 20240104 | 144200 | 180415724850 | 46400 | 46950 | 47000 | 46350 | 44118 |
| 273 | 20240104 | 144100 | 178360462650 | 46950 | 47250 | 47300 | 46950 | 25691 |
| 274 | 20240104 | 144000 | 177150606500 | 47200 | 47100 | 47250 | 47050 | 14590 |
| 275 | 20240104 | 143900 | 176462466800 | 47100 | 46950 | 47150 | 46900 | 21484 |
| 276 | 20240104 | 143800 | 175452241900 | 46950 | 46600 | 47000 | 46600 | 26392 |
| 277 | 20240104 | 143700 | 174216731400 | 46650 | 46750 | 46750 | 46550 | 21047 |
| 278 | 20240104 | 143600 | 173235280950 | 46750 | 46850 | 47000 | 46700 | 42188 |
| 279 | 20240104 | 143500 | 171259395100 | 46900 | 47000 | 47000 | 46750 | 16194 |
| 280 | 20240104 | 143400 | 170500051200 | 47000 | 46550 | 47000 | 46500 | 63100 |
| 281 | 20240104 | 143300 | 167555868050 | 46550 | 46800 | 46850 | 46500 | 39875 |
| 282 | 20240104 | 143200 | 165693451900 | 46800 | 47550 | 47600 | 46500 | 87757 |
| 283 | 20240104 | 143100 | 161558517850 | 47550 | 47650 | 47650 | 47550 | 10069 |
| 284 | 20240104 | 143000 | 161079206350 | 47650 | 47650 | 47700 | 47600 | 6111 |
| 285 | 20240104 | 142900 | 160787947100 | 47650 | 47700 | 47750 | 47550 | 14793 |
| 286 | 20240104 | 142800 | 160082556550 | 47750 | 47600 | 47850 | 47600 | 16601 |
| 287 | 20240104 | 142700 | 159290269100 | 47600 | 47350 | 47600 | 47250 | 22498 |
| 288 | 20240104 | 142600 | 158223111350 | 47300 | 47350 | 47450 | 47250 | 39459 |
| 289 | 20240104 | 142500 | 156355219750 | 47400 | 47650 | 47700 | 47300 | 42059 |
| 290 | 20240104 | 142400 | 154357937600 | 47650 | 47700 | 47700 | 47600 | 19044 |
| 291 | 20240104 | 142300 | 153450521100 | 47650 | 47800 | 47850 | 47650 | 20540 |
| 292 | 20240104 | 142200 | 152469503200 | 47850 | 47950 | 48000 | 47850 | 23143 |
| 293 | 20240104 | 142100 | 151361095000 | 47950 | 48150 | 48150 | 47950 | 12466 |
| 294 | 20240104 | 142000 | 150762717050 | 48100 | 48150 | 48150 | 48050 | 4374 |
| 295 | 20240104 | 141900 | 150552402300 | 48150 | 48150 | 48200 | 48050 | 5767 |
| 296 | 20240104 | 141800 | 150275023550 | 48150 | 48000 | 48150 | 48000 | 3690 |
| 297 | 20240104 | 141700 | 150097767250 | 48000 | 48000 | 48050 | 47950 | 11741 |
| 298 | 20240104 | 141600 | 149534461700 | 48000 | 48050 | 48100 | 48000 | 4110 |
| 299 | 20240104 | 141500 | 149337109500 | 48000 | 48200 | 48200 | 47950 | 46148 |
| 300 | 20240104 | 141400 | 147120006450 | 48200 | 48200 | 48250 | 48200 | 5042 |
| 301 | 20240104 | 141300 | 146876970850 | 48250 | 48250 | 48250 | 48200 | 4162 |
| 302 | 20240104 | 141200 | 146676252550 | 48250 | 48250 | 48300 | 48200 | 2829 |
| 303 | 20240104 | 141100 | 146539771300 | 48250 | 48300 | 48300 | 48200 | 2345 |
| 304 | 20240104 | 141000 | 146426634500 | 48250 | 48250 | 48300 | 48250 | 2373 |
| 305 | 20240104 | 140900 | 146312107550 | 48300 | 48300 | 48350 | 48250 | 2012 |
| 306 | 20240104 | 140800 | 146214963850 | 48300 | 48300 | 48350 | 48250 | 5717 |
| 307 | 20240104 | 140700 | 145938887900 | 48300 | 48350 | 48400 | 48300 | 5198 |
| 308 | 20240104 | 140600 | 145687629100 | 48350 | 48350 | 48400 | 48350 | 1791 |
| 309 | 20240104 | 140500 | 145601012950 | 48400 | 48400 | 48400 | 48350 | 1503 |
| 310 | 20240104 | 140400 | 145528289300 | 48350 | 48350 | 48400 | 48350 | 2134 |
| 311 | 20240104 | 140300 | 145425091550 | 48350 | 48300 | 48400 | 48300 | 1178 |
| 312 | 20240104 | 140200 | 145368163300 | 48350 | 48350 | 48350 | 48300 | 1220 |
| 313 | 20240104 | 140100 | 145309232900 | 48250 | 48350 | 48400 | 48200 | 16226 |
| 314 | 20240104 | 140000 | 144526490150 | 48350 | 48350 | 48400 | 48300 | 2972 |
| 315 | 20240104 | 135900 | 144382804750 | 48350 | 48250 | 48400 | 48250 | 1964 |
| 316 | 20240104 | 135800 | 144287892150 | 48250 | 48250 | 48300 | 48250 | 4142 |
| 317 | 20240104 | 135700 | 144087926100 | 48250 | 48250 | 48300 | 48250 | 3741 |
| 318 | 20240104 | 135600 | 143907351050 | 48250 | 48250 | 48300 | 48200 | 2224 |
| 319 | 20240104 | 135500 | 143800092000 | 48250 | 48250 | 48300 | 48200 | 5388 |
| 320 | 20240104 | 135400 | 143540068800 | 48250 | 48300 | 48300 | 48200 | 7956 |
| 321 | 20240104 | 135300 | 143156214800 | 48300 | 48300 | 48300 | 48250 | 2899 |
| 322 | 20240104 | 135200 | 143016256950 | 48300 | 48350 | 48400 | 48250 | 5609 |
| 323 | 20240104 | 135100 | 142745403500 | 48350 | 48500 | 48500 | 48350 | 8518 |
| 324 | 20240104 | 135000 | 142333021250 | 48450 | 48500 | 48500 | 48450 | 2686 |
| 325 | 20240104 | 134900 | 142202836200 | 48500 | 48550 | 48550 | 48450 | 1914 |
| 326 | 20240104 | 134800 | 142110010400 | 48550 | 48700 | 48700 | 48500 | 6181 |
| 327 | 20240104 | 134700 | 141809557100 | 48650 | 48750 | 48800 | 48650 | 1440 |
| 328 | 20240104 | 134600 | 141739414250 | 48700 | 48700 | 48800 | 48650 | 3501 |
| 329 | 20240104 | 134500 | 141568880650 | 48800 | 48750 | 48800 | 48700 | 5951 |
| 330 | 20240104 | 134400 | 141278878650 | 48750 | 48700 | 48750 | 48650 | 3432 |
| 331 | 20240104 | 134300 | 141111691350 | 48700 | 48700 | 48750 | 48650 | 3031 |
| 332 | 20240104 | 134200 | 140964078200 | 48700 | 48750 | 48750 | 48600 | 3584 |
| 333 | 20240104 | 134100 | 140789543450 | 48800 | 48750 | 48800 | 48650 | 1977 |
| 334 | 20240104 | 134000 | 140693279600 | 48800 | 48600 | 48800 | 48450 | 7354 |
| 335 | 20240104 | 133900 | 140335650300 | 48600 | 48500 | 48650 | 48500 | 3266 |
| 336 | 20240104 | 133800 | 140177135300 | 48500 | 48550 | 48600 | 48500 | 2982 |
| 337 | 20240104 | 133700 | 140032465750 | 48550 | 48550 | 48600 | 48500 | 5650 |
| 338 | 20240104 | 133600 | 139758231600 | 48550 | 48550 | 48600 | 48550 | 2824 |
| 339 | 20240104 | 133500 | 139621054500 | 48600 | 48600 | 48600 | 48500 | 4299 |
| 340 | 20240104 | 133400 | 139412355900 | 48600 | 48600 | 48650 | 48550 | 3133 |
| 341 | 20240104 | 133300 | 139260099150 | 48550 | 48600 | 48650 | 48550 | 3948 |
| 342 | 20240104 | 133200 | 139068256250 | 48650 | 48800 | 48800 | 48600 | 7269 |
| 343 | 20240104 | 133100 | 138714164750 | 48750 | 48800 | 48800 | 48750 | 3613 |
| 344 | 20240104 | 133000 | 138537871550 | 48800 | 48800 | 48850 | 48750 | 5017 |
| 345 | 20240104 | 132900 | 138293080050 | 48850 | 48800 | 48850 | 48800 | 4150 |
| 346 | 20240104 | 132800 | 138090511050 | 48800 | 48850 | 48850 | 48800 | 1386 |
| 347 | 20240104 | 132700 | 138022851600 | 48850 | 48800 | 48900 | 48800 | 1587 |
| 348 | 20240104 | 132600 | 137945330350 | 48850 | 48850 | 48900 | 48800 | 3138 |
| 349 | 20240104 | 132500 | 137792099800 | 48850 | 48900 | 48950 | 48850 | 1514 |
| 350 | 20240104 | 132400 | 137718059700 | 48900 | 48800 | 48950 | 48800 | 4451 |
| 351 | 20240104 | 132300 | 137500531300 | 48850 | 48800 | 48850 | 48800 | 3971 |
| 352 | 20240104 | 132200 | 137306650700 | 48800 | 48850 | 48850 | 48750 | 2027 |
| 353 | 20240104 | 132100 | 137207732400 | 48850 | 48850 | 48850 | 48800 | 1123 |
| 354 | 20240104 | 132000 | 137152894350 | 48800 | 48700 | 48850 | 48650 | 2892 |
| 355 | 20240104 | 131900 | 137011880400 | 48650 | 48650 | 48700 | 48600 | 3968 |
| 356 | 20240104 | 131800 | 136818828600 | 48650 | 48600 | 48650 | 48600 | 1747 |
| 357 | 20240104 | 131700 | 136733921050 | 48600 | 48700 | 48750 | 48600 | 8673 |
| 358 | 20240104 | 131600 | 136311924200 | 48700 | 48850 | 48850 | 48650 | 6222 |
| 359 | 20240104 | 131500 | 136008596550 | 48800 | 48750 | 48800 | 48750 | 3308 |
| 360 | 20240104 | 131400 | 135847215800 | 48700 | 48800 | 48900 | 48700 | 6702 |
| 361 | 20240104 | 131300 | 135520263450 | 48850 | 49000 | 49000 | 48850 | 9620 |
| 362 | 20240104 | 131200 | 135049633700 | 48950 | 48900 | 49000 | 48850 | 9521 |
| 363 | 20240104 | 131100 | 134583762300 | 48900 | 48800 | 48900 | 48800 | 8525 |
| 364 | 20240104 | 131000 | 134167363400 | 48800 | 48850 | 48850 | 48750 | 3420 |
| 365 | 20240104 | 130900 | 134000472700 | 48800 | 48850 | 48850 | 48800 | 4926 |
| 366 | 20240104 | 130800 | 133760056800 | 48850 | 48850 | 48900 | 48800 | 2883 |
| 367 | 20240104 | 130700 | 133619211600 | 48850 | 48850 | 48900 | 48800 | 4165 |
| 368 | 20240104 | 130600 | 133415749750 | 48800 | 48750 | 48850 | 48750 | 7875 |
| 369 | 20240104 | 130500 | 133031507600 | 48800 | 48650 | 48800 | 48600 | 14349 |
| 370 | 20240104 | 130400 | 132332012850 | 48600 | 48550 | 48650 | 48550 | 3777 |
| 371 | 20240104 | 130300 | 132148450550 | 48550 | 48450 | 48600 | 48400 | 7169 |
| 372 | 20240104 | 130200 | 131800722100 | 48450 | 48500 | 48500 | 48400 | 3732 |
| 373 | 20240104 | 130100 | 131619903350 | 48450 | 48450 | 48500 | 48400 | 2519 |
| 374 | 20240104 | 130000 | 131497852400 | 48450 | 48350 | 48450 | 48350 | 8095 |
| 375 | 20240104 | 125900 | 131105865250 | 48350 | 48400 | 48400 | 48300 | 2766 |
| 376 | 20240104 | 125800 | 130972061850 | 48400 | 48200 | 48400 | 48150 | 4726 |
| 377 | 20240104 | 125700 | 130743739250 | 48150 | 48200 | 48250 | 48150 | 5609 |
| 378 | 20240104 | 125600 | 130473510700 | 48200 | 48150 | 48200 | 48150 | 2635 |
| 379 | 20240104 | 125500 | 130346620500 | 48150 | 48200 | 48250 | 48150 | 4076 |
| 380 | 20240104 | 125400 | 130150287200 | 48150 | 48200 | 48250 | 48150 | 2541 |
| 381 | 20240104 | 125300 | 130027823200 | 48200 | 48350 | 48350 | 48150 | 9464 |
| 382 | 20240104 | 125200 | 129571133650 | 48400 | 48450 | 48450 | 48350 | 9699 |
| 383 | 20240104 | 125100 | 129101850200 | 48450 | 48350 | 48450 | 48350 | 2229 |
| 384 | 20240104 | 125000 | 128993982350 | 48400 | 48400 | 48400 | 48300 | 8211 |
| 385 | 20240104 | 124900 | 128596731950 | 48350 | 48350 | 48400 | 48300 | 5965 |
| 386 | 20240104 | 124800 | 128308361750 | 48350 | 48400 | 48400 | 48350 | 3862 |
| 387 | 20240104 | 124700 | 128121599850 | 48350 | 48350 | 48400 | 48300 | 3346 |
| 388 | 20240104 | 124600 | 127959754650 | 48350 | 48400 | 48450 | 48300 | 6827 |
| 389 | 20240104 | 124500 | 127629527550 | 48400 | 48350 | 48400 | 48300 | 3329 |
| 390 | 20240104 | 124400 | 127468490850 | 48350 | 48350 | 48350 | 48250 | 4339 |
| 391 | 20240104 | 124300 | 127258779650 | 48300 | 48150 | 48350 | 48100 | 12626 |
| 392 | 20240104 | 124200 | 126650022850 | 48150 | 48100 | 48200 | 48050 | 5331 |
| 393 | 20240104 | 124100 | 126393462100 | 48100 | 48050 | 48150 | 48050 | 6832 |
| 394 | 20240104 | 124000 | 126065011300 | 48050 | 48100 | 48150 | 48050 | 5330 |
| 395 | 20240104 | 123900 | 125808495500 | 48100 | 47950 | 48150 | 47950 | 17112 |
| 396 | 20240104 | 123800 | 124987122050 | 47900 | 48000 | 48000 | 47900 | 8739 |
| 397 | 20240104 | 123700 | 124568086900 | 47950 | 48000 | 48000 | 47900 | 17400 |
| 398 | 20240104 | 123600 | 123734051450 | 48000 | 48150 | 48200 | 47900 | 45195 |
| 399 | 20240104 | 123500 | 121563547100 | 48200 | 48200 | 48250 | 48150 | 10499 |
| 400 | 20240104 | 123400 | 121057557300 | 48200 | 48250 | 48250 | 48150 | 3775 |
| 401 | 20240104 | 123300 | 120875609300 | 48250 | 48300 | 48300 | 48200 | 6630 |
| 402 | 20240104 | 123200 | 120555745450 | 48300 | 48350 | 48350 | 48250 | 4945 |
| 403 | 20240104 | 123100 | 120317037350 | 48350 | 48350 | 48400 | 48300 | 6355 |
| 404 | 20240104 | 123000 | 120009818750 | 48400 | 48400 | 48400 | 48350 | 2110 |
| 405 | 20240104 | 122900 | 119907725800 | 48400 | 48450 | 48450 | 48350 | 5358 |
| 406 | 20240104 | 122800 | 119648358850 | 48450 | 48500 | 48500 | 48400 | 2839 |
| 407 | 20240104 | 122700 | 119510797300 | 48500 | 48400 | 48500 | 48350 | 3935 |
| 408 | 20240104 | 122600 | 119320176550 | 48350 | 48150 | 48350 | 48100 | 6062 |
| 409 | 20240104 | 122500 | 119027983400 | 48100 | 48150 | 48200 | 48000 | 25951 |
| 410 | 20240104 | 122400 | 117780503850 | 48150 | 48250 | 48250 | 48150 | 6347 |
| 411 | 20240104 | 122300 | 117474526200 | 48300 | 48350 | 48350 | 48200 | 9963 |
| 412 | 20240104 | 122200 | 116993598400 | 48300 | 48450 | 48500 | 48300 | 12190 |
| 413 | 20240104 | 122100 | 116403953550 | 48500 | 48550 | 48600 | 48450 | 8683 |
| 414 | 20240104 | 122000 | 115982766950 | 48600 | 48650 | 48650 | 48550 | 6367 |
| 415 | 20240104 | 121900 | 115673248750 | 48700 | 48600 | 48700 | 48600 | 1034 |
| 416 | 20240104 | 121800 | 115622954550 | 48650 | 48650 | 48650 | 48600 | 919 |
| 417 | 20240104 | 121700 | 115578259200 | 48650 | 48600 | 48650 | 48550 | 652 |
| 418 | 20240104 | 121600 | 115546566550 | 48600 | 48650 | 48650 | 48550 | 1039 |
| 419 | 20240104 | 121500 | 115496107800 | 48650 | 48600 | 48650 | 48500 | 15670 |
| 420 | 20240104 | 121400 | 114735522450 | 48600 | 48600 | 48600 | 48550 | 1885 |
| 421 | 20240104 | 121300 | 114643977700 | 48550 | 48550 | 48600 | 48550 | 1291 |
| 422 | 20240104 | 121200 | 114581276900 | 48550 | 48550 | 48600 | 48550 | 3070 |
| 423 | 20240104 | 121100 | 114432220200 | 48550 | 48600 | 48600 | 48500 | 6131 |
| 424 | 20240104 | 121000 | 114134510950 | 48550 | 48600 | 48600 | 48500 | 2206 |
| 425 | 20240104 | 120900 | 114027407550 | 48550 | 48550 | 48600 | 48550 | 3909 |
| 426 | 20240104 | 120800 | 113837550350 | 48550 | 48600 | 48650 | 48550 | 8677 |
| 427 | 20240104 | 120700 | 113415975050 | 48600 | 48600 | 48650 | 48600 | 3095 |
| 428 | 20240104 | 120600 | 113265532900 | 48600 | 48900 | 48900 | 48600 | 18061 |
| 429 | 20240104 | 120500 | 112384921700 | 48900 | 48900 | 48900 | 48850 | 1584 |
| 430 | 20240104 | 120400 | 112307513450 | 48900 | 48900 | 48900 | 48850 | 189 |
| 431 | 20240104 | 120300 | 112298276400 | 48900 | 48950 | 48950 | 48850 | 2014 |
| 432 | 20240104 | 120200 | 112199795550 | 48950 | 48950 | 48950 | 48850 | 2169 |
| 433 | 20240104 | 120100 | 112093750850 | 48950 | 48950 | 49000 | 48900 | 2417 |
| 434 | 20240104 | 120000 | 111975523150 | 48900 | 48900 | 48950 | 48900 | 831 |
| 435 | 20240104 | 115900 | 111934869350 | 48950 | 48900 | 48950 | 48900 | 2200 |
| 436 | 20240104 | 115800 | 111827288800 | 48900 | 49100 | 49100 | 48900 | 12874 |
| 437 | 20240104 | 115700 | 111196648150 | 49100 | 49100 | 49100 | 49050 | 1213 |
| 438 | 20240104 | 115600 | 111137110400 | 49100 | 49050 | 49100 | 49000 | 2484 |
| 439 | 20240104 | 115500 | 111015316350 | 49050 | 49000 | 49050 | 49000 | 1194 |
| 440 | 20240104 | 115400 | 110956771400 | 49050 | 49050 | 49100 | 49000 | 928 |
| 441 | 20240104 | 115300 | 110911253600 | 49050 | 49050 | 49050 | 49000 | 429 |
| 442 | 20240104 | 115200 | 110890221350 | 49050 | 49000 | 49050 | 48900 | 1292 |
| 443 | 20240104 | 115100 | 110826965850 | 48950 | 49150 | 49150 | 48950 | 7633 |
| 444 | 20240104 | 115000 | 110452392750 | 49150 | 49100 | 49200 | 49100 | 3393 |
| 445 | 20240104 | 114900 | 110285630250 | 49100 | 49100 | 49100 | 49050 | 3401 |
| 446 | 20240104 | 114800 | 110118653000 | 49100 | 49100 | 49100 | 49050 | 1011 |
| 447 | 20240104 | 114700 | 110069020250 | 49050 | 48950 | 49100 | 48900 | 9938 |
| 448 | 20240104 | 114600 | 109582059950 | 48950 | 48950 | 48950 | 48900 | 505 |
| 449 | 20240104 | 114500 | 109557352450 | 48900 | 48950 | 48950 | 48900 | 1068 |
| 450 | 20240104 | 114400 | 109505087700 | 48950 | 48950 | 48950 | 48900 | 3290 |
| 451 | 20240104 | 114300 | 109344129850 | 48950 | 48950 | 49000 | 48950 | 2380 |
| 452 | 20240104 | 114200 | 109227623300 | 48950 | 49050 | 49050 | 48950 | 2164 |
| 453 | 20240104 | 114100 | 109121605850 | 49000 | 49000 | 49050 | 48950 | 1528 |
| 454 | 20240104 | 114000 | 109046741800 | 49000 | 49000 | 49050 | 48950 | 2360 |
| 455 | 20240104 | 113900 | 108931107450 | 49000 | 48950 | 49050 | 48900 | 3594 |
| 456 | 20240104 | 113800 | 108755215750 | 48950 | 49050 | 49050 | 48900 | 7035 |
| 457 | 20240104 | 113700 | 108410703450 | 49050 | 49050 | 49050 | 49000 | 1639 |
| 458 | 20240104 | 113600 | 108330321300 | 49050 | 49050 | 49100 | 49050 | 3509 |
| 459 | 20240104 | 113500 | 108158114300 | 49050 | 49100 | 49100 | 49050 | 4129 |
| 460 | 20240104 | 113400 | 107955507300 | 49100 | 49150 | 49150 | 49050 | 2375 |
| 461 | 20240104 | 113300 | 107838844100 | 49100 | 49150 | 49250 | 49100 | 10098 |
| 462 | 20240104 | 113200 | 107342311850 | 49200 | 49150 | 49250 | 49050 | 5182 |
| 463 | 20240104 | 113100 | 107087533100 | 49050 | 49150 | 49250 | 49050 | 13571 |
| 464 | 20240104 | 113000 | 106420027050 | 49150 | 48850 | 49200 | 48850 | 19345 |
| 465 | 20240104 | 112900 | 105472069900 | 48850 | 48800 | 48850 | 48800 | 3309 |
| 466 | 20240104 | 112800 | 105310446350 | 48850 | 48800 | 48850 | 48750 | 2131 |
| 467 | 20240104 | 112700 | 105206450250 | 48800 | 48850 | 48900 | 48700 | 8875 |
| 468 | 20240104 | 112600 | 104773362650 | 48850 | 48750 | 48850 | 48750 | 2341 |
| 469 | 20240104 | 112500 | 104659098200 | 48750 | 48700 | 48800 | 48700 | 4719 |
| 470 | 20240104 | 112400 | 104429175550 | 48700 | 48650 | 48750 | 48650 | 3676 |
| 471 | 20240104 | 112300 | 104250178450 | 48700 | 48900 | 48950 | 48700 | 8756 |
| 472 | 20240104 | 112200 | 103822721900 | 48850 | 48800 | 49000 | 48750 | 24575 |
| 473 | 20240104 | 112100 | 102620849900 | 48800 | 48450 | 48800 | 48350 | 15784 |
| 474 | 20240104 | 112000 | 101854231600 | 48450 | 48300 | 48450 | 48250 | 12051 |
| 475 | 20240104 | 111900 | 101271898300 | 48300 | 48200 | 48300 | 48100 | 9269 |
| 476 | 20240104 | 111800 | 100824870400 | 48200 | 48250 | 48300 | 47950 | 56592 |
| 477 | 20240104 | 111700 | 98103508900 | 48200 | 48150 | 48350 | 48000 | 55721 |
| 478 | 20240104 | 111600 | 95421021400 | 48150 | 48500 | 48500 | 48100 | 36111 |
| 479 | 20240104 | 111500 | 93677279100 | 48450 | 48450 | 48500 | 48450 | 11065 |
| 480 | 20240104 | 111400 | 93141045250 | 48500 | 48400 | 48600 | 48400 | 25131 |
| 481 | 20240104 | 111300 | 91923285550 | 48450 | 48550 | 48600 | 48400 | 18520 |
| 482 | 20240104 | 111200 | 91025217500 | 48600 | 48650 | 48700 | 48500 | 20072 |
| 483 | 20240104 | 111100 | 90050215100 | 48700 | 48750 | 48750 | 48600 | 10929 |
| 484 | 20240104 | 111000 | 89518106550 | 48750 | 48800 | 48800 | 48700 | 4681 |
| 485 | 20240104 | 110900 | 89289883400 | 48750 | 48750 | 48800 | 48700 | 4496 |
| 486 | 20240104 | 110800 | 89070720050 | 48750 | 48700 | 48800 | 48600 | 11479 |
| 487 | 20240104 | 110700 | 88512193600 | 48700 | 48850 | 49000 | 48650 | 34347 |
| 488 | 20240104 | 110600 | 86834298450 | 48850 | 48800 | 48850 | 48700 | 12152 |
| 489 | 20240104 | 110500 | 86241185100 | 48800 | 48600 | 48850 | 48500 | 34617 |
| 490 | 20240104 | 110400 | 84558827950 | 48550 | 48850 | 48900 | 48500 | 42687 |
| 491 | 20240104 | 110300 | 82480121550 | 48800 | 48950 | 49000 | 48800 | 30564 |
| 492 | 20240104 | 110200 | 80986294700 | 48950 | 49050 | 49050 | 48900 | 31719 |
| 493 | 20240104 | 110100 | 79432670600 | 49050 | 49050 | 49100 | 49000 | 15709 |
| 494 | 20240104 | 110000 | 78662480000 | 49000 | 49100 | 49150 | 49000 | 24445 |
| 495 | 20240104 | 105900 | 77463425150 | 49100 | 49150 | 49150 | 49100 | 14432 |
| 496 | 20240104 | 105800 | 76754707300 | 49150 | 49150 | 49150 | 49100 | 6387 |
| 497 | 20240104 | 105700 | 76441041650 | 49250 | 49250 | 49300 | 49100 | 11653 |
| 498 | 20240104 | 105600 | 75867894100 | 49250 | 49300 | 49350 | 49200 | 7156 |
| 499 | 20240104 | 105500 | 75515289350 | 49300 | 49250 | 49350 | 49200 | 4399 |
| 500 | 20240104 | 105400 | 75298481550 | 49200 | 49250 | 49300 | 49200 | 4631 |
| 501 | 20240104 | 105300 | 75070406000 | 49250 | 49200 | 49300 | 49150 | 13294 |
| 502 | 20240104 | 105200 | 74416651750 | 49200 | 49200 | 49250 | 49150 | 6551 |
| 503 | 20240104 | 105100 | 74094430200 | 49200 | 49150 | 49200 | 49100 | 20323 |
| 504 | 20240104 | 105000 | 73095624050 | 49150 | 49350 | 49350 | 49150 | 42276 |
| 505 | 20240104 | 104900 | 71014084150 | 49350 | 49350 | 49400 | 49300 | 7864 |
| 506 | 20240104 | 104800 | 70626008000 | 49350 | 49350 | 49450 | 49350 | 5206 |
| 507 | 20240104 | 104700 | 70368968800 | 49400 | 49400 | 49450 | 49350 | 15473 |
| 508 | 20240104 | 104600 | 69605193100 | 49450 | 49550 | 49550 | 49400 | 27151 |
| 509 | 20240104 | 104500 | 68261823950 | 49600 | 49600 | 49650 | 49550 | 1652 |
| 510 | 20240104 | 104400 | 68179893900 | 49600 | 49650 | 49650 | 49550 | 1839 |
| 511 | 20240104 | 104300 | 68088684000 | 49600 | 49600 | 49600 | 49550 | 1218 |
| 512 | 20240104 | 104200 | 68028282900 | 49600 | 49600 | 49600 | 49550 | 2177 |
| 513 | 20240104 | 104100 | 67920352050 | 49600 | 49600 | 49650 | 49550 | 5884 |
| 514 | 20240104 | 104000 | 67628472450 | 49650 | 49650 | 49700 | 49600 | 2129 |
| 515 | 20240104 | 103900 | 67522800500 | 49650 | 49600 | 49650 | 49600 | 1704 |
| 516 | 20240104 | 103800 | 67438204300 | 49650 | 49750 | 49750 | 49600 | 4516 |
| 517 | 20240104 | 103700 | 67213864150 | 49750 | 49900 | 49900 | 49700 | 3918 |
| 518 | 20240104 | 103600 | 67018794500 | 49900 | 49900 | 49900 | 49850 | 686 |
| 519 | 20240104 | 103500 | 66984576700 | 49900 | 49950 | 49950 | 49900 | 1911 |
| 520 | 20240104 | 103400 | 66889211100 | 49950 | 49900 | 49950 | 49850 | 1935 |
| 521 | 20240104 | 103300 | 66792662900 | 49900 | 49900 | 49950 | 49850 | 2267 |
| 522 | 20240104 | 103200 | 66679557100 | 49900 | 49900 | 49950 | 49900 | 3907 |
| 523 | 20240104 | 103100 | 66484514700 | 49950 | 49900 | 49950 | 49900 | 2231 |
| 524 | 20240104 | 103000 | 66373183100 | 49900 | 49750 | 49900 | 49700 | 6488 |
| 525 | 20240104 | 102900 | 66049989650 | 49700 | 49750 | 49750 | 49700 | 2067 |
| 526 | 20240104 | 102800 | 65947215550 | 49700 | 49750 | 49750 | 49700 | 807 |
| 527 | 20240104 | 102700 | 65907084300 | 49750 | 49700 | 49750 | 49650 | 1614 |
| 528 | 20240104 | 102600 | 65826864100 | 49650 | 49700 | 49700 | 49650 | 756 |
| 529 | 20240104 | 102500 | 65789323400 | 49650 | 49700 | 49700 | 49550 | 1661 |
| 530 | 20240104 | 102400 | 65706933950 | 49600 | 49550 | 49650 | 49500 | 4295 |
| 531 | 20240104 | 102300 | 65493934800 | 49550 | 49550 | 49550 | 49500 | 2037 |
| 532 | 20240104 | 102200 | 65393009350 | 49550 | 49550 | 49550 | 49500 | 2140 |
| 533 | 20240104 | 102100 | 65286972600 | 49550 | 49550 | 49600 | 49550 | 2351 |
| 534 | 20240104 | 102000 | 65170471100 | 49600 | 49500 | 49600 | 49500 | 3010 |
| 535 | 20240104 | 101900 | 65021375350 | 49550 | 49600 | 49600 | 49500 | 3082 |
| 536 | 20240104 | 101800 | 64868651600 | 49600 | 49650 | 49650 | 49550 | 5047 |
| 537 | 20240104 | 101700 | 64618289500 | 49650 | 49650 | 49650 | 49600 | 1914 |
| 538 | 20240104 | 101600 | 64523320600 | 49650 | 49800 | 49850 | 49600 | 8110 |
| 539 | 20240104 | 101500 | 64120118000 | 49850 | 49850 | 49900 | 49800 | 2507 |
| 540 | 20240104 | 101400 | 63995104800 | 49850 | 49850 | 49900 | 49850 | 1584 |
| 541 | 20240104 | 101300 | 63916142300 | 49850 | 49800 | 49850 | 49750 | 1739 |
| 542 | 20240104 | 101200 | 63829549550 | 49800 | 49750 | 49800 | 49700 | 1813 |
| 543 | 20240104 | 101100 | 63739350550 | 49750 | 49750 | 49800 | 49700 | 2700 |
| 544 | 20240104 | 101000 | 63605058400 | 49750 | 49850 | 49850 | 49700 | 5261 |
| 545 | 20240104 | 100900 | 63343172900 | 49800 | 49850 | 49850 | 49700 | 4098 |
| 546 | 20240104 | 100800 | 63139113150 | 49850 | 49800 | 49850 | 49750 | 2617 |
| 547 | 20240104 | 100700 | 63008795850 | 49800 | 49850 | 49850 | 49700 | 3135 |
| 548 | 20240104 | 100600 | 62852728000 | 49800 | 49650 | 49850 | 49600 | 3926 |
| 549 | 20240104 | 100500 | 62657486400 | 49650 | 49650 | 49700 | 49600 | 3546 |
| 550 | 20240104 | 100400 | 62481493650 | 49600 | 49700 | 49700 | 49600 | 1809 |
| 551 | 20240104 | 100300 | 62391673150 | 49700 | 49650 | 49700 | 49600 | 2504 |
| 552 | 20240104 | 100200 | 62267327250 | 49650 | 49450 | 49650 | 49400 | 9241 |
| 553 | 20240104 | 100100 | 61810004300 | 49450 | 49450 | 49450 | 49400 | 8943 |
| 554 | 20240104 | 100000 | 61368067700 | 49500 | 49500 | 49550 | 49400 | 5670 |
| 555 | 20240104 | 095900 | 61087612600 | 49500 | 49550 | 49600 | 49400 | 15769 |
| 556 | 20240104 | 095800 | 60306784050 | 49550 | 49550 | 49600 | 49550 | 3677 |
| 557 | 20240104 | 095700 | 60124500300 | 49600 | 49600 | 49600 | 49550 | 6895 |
| 558 | 20240104 | 095600 | 59782765500 | 49600 | 49600 | 49650 | 49550 | 6917 |
| 559 | 20240104 | 095500 | 59439713450 | 49600 | 49600 | 49650 | 49600 | 8191 |
| 560 | 20240104 | 095400 | 59033428350 | 49650 | 49650 | 49650 | 49600 | 3940 |
| 561 | 20240104 | 095300 | 58837929950 | 49650 | 49700 | 49700 | 49600 | 6524 |
| 562 | 20240104 | 095200 | 58513981600 | 49700 | 49800 | 49800 | 49650 | 8643 |
| 563 | 20240104 | 095100 | 58084230750 | 49800 | 49850 | 49850 | 49750 | 12469 |
| 564 | 20240104 | 095000 | 57463388150 | 49850 | 49850 | 49900 | 49800 | 4386 |
| 565 | 20240104 | 094900 | 57244752700 | 49900 | 49750 | 49900 | 49750 | 5591 |
| 566 | 20240104 | 094800 | 56966098400 | 49850 | 50000 | 50100 | 49800 | 18006 |
| 567 | 20240104 | 094700 | 56067339550 | 49950 | 50000 | 50000 | 49950 | 4596 |
| 568 | 20240104 | 094600 | 55837601900 | 50000 | 50100 | 50100 | 49950 | 9157 |
| 569 | 20240104 | 094500 | 55379798100 | 50200 | 50000 | 50200 | 49950 | 8398 |
| 570 | 20240104 | 094400 | 54959389000 | 50000 | 49950 | 50000 | 49900 | 8772 |
| 571 | 20240104 | 094300 | 54521140350 | 49950 | 49950 | 50000 | 49900 | 9675 |
| 572 | 20240104 | 094200 | 54037770600 | 49950 | 49750 | 49950 | 49700 | 13794 |
| 573 | 20240104 | 094100 | 53349961950 | 49750 | 49300 | 49750 | 49250 | 22972 |
| 574 | 20240104 | 094000 | 52213768800 | 49250 | 49300 | 49350 | 49250 | 18497 |
| 575 | 20240104 | 093900 | 51302197000 | 49300 | 49500 | 49500 | 49250 | 27898 |
| 576 | 20240104 | 093800 | 49925598300 | 49450 | 49500 | 49650 | 49400 | 9531 |
| 577 | 20240104 | 093700 | 49454111550 | 49650 | 49550 | 49650 | 49350 | 50305 |
| 578 | 20240104 | 093600 | 46965415700 | 49550 | 49600 | 49600 | 49500 | 7944 |
| 579 | 20240104 | 093500 | 46571899000 | 49600 | 49650 | 49700 | 49500 | 22114 |
| 580 | 20240104 | 093400 | 45475448350 | 49650 | 49600 | 49700 | 49600 | 5175 |
| 581 | 20240104 | 093300 | 45218542100 | 49650 | 49700 | 49750 | 49550 | 9975 |
| 582 | 20240104 | 093200 | 44723382500 | 49700 | 49750 | 49750 | 49550 | 12347 |
| 583 | 20240104 | 093100 | 44110426750 | 49750 | 49650 | 49800 | 49500 | 18670 |
| 584 | 20240104 | 093000 | 43184194650 | 49700 | 49950 | 50000 | 49600 | 29977 |
| 585 | 20240104 | 092900 | 41691197500 | 50000 | 49950 | 50100 | 49900 | 8446 |
| 586 | 20240104 | 092800 | 41269262150 | 49900 | 50000 | 50000 | 49900 | 8551 |
| 587 | 20240104 | 092700 | 40842245900 | 50000 | 50200 | 50200 | 49900 | 25401 |
| 588 | 20240104 | 092600 | 39571852650 | 50200 | 50100 | 50200 | 50000 | 9029 |
| 589 | 20240104 | 092500 | 39119540350 | 50000 | 50100 | 50200 | 50000 | 6389 |
| 590 | 20240104 | 092400 | 38799556650 | 50100 | 50300 | 50300 | 50000 | 15863 |
| 591 | 20240104 | 092300 | 38003493150 | 50200 | 50000 | 50400 | 49950 | 28871 |
| 592 | 20240104 | 092200 | 36554845900 | 50000 | 49600 | 50000 | 49550 | 25860 |
| 593 | 20240104 | 092100 | 35268529000 | 49550 | 49300 | 49700 | 49150 | 24829 |
| 594 | 20240104 | 092000 | 34038023600 | 49150 | 49650 | 49700 | 49100 | 74889 |
| 595 | 20240104 | 091900 | 30338119500 | 49650 | 49700 | 49850 | 49500 | 32188 |
| 596 | 20240104 | 091800 | 28740489850 | 49650 | 50000 | 50100 | 49400 | 78530 |
| 597 | 20240104 | 091700 | 24841506650 | 50100 | 50300 | 50400 | 49850 | 74186 |
| 598 | 20240104 | 091600 | 21127305700 | 50400 | 50200 | 50400 | 50100 | 18329 |
| 599 | 20240104 | 091500 | 20207032900 | 50200 | 50400 | 50400 | 50100 | 37017 |
| 600 | 20240104 | 091400 | 18348367300 | 50400 | 50600 | 50600 | 50300 | 18526 |
| 601 | 20240104 | 091300 | 17413604300 | 50600 | 50700 | 50700 | 50500 | 14464 |
| 602 | 20240104 | 091200 | 16681910300 | 50700 | 50700 | 50800 | 50600 | 14573 |
| 603 | 20240104 | 091100 | 15943702200 | 50800 | 50700 | 50900 | 50500 | 19225 |
| 604 | 20240104 | 091000 | 14968933000 | 50700 | 50700 | 50900 | 50600 | 11849 |
| 605 | 20240104 | 090900 | 14367424700 | 50700 | 50800 | 50800 | 50500 | 10506 |
| 606 | 20240104 | 090800 | 13834968900 | 50800 | 50200 | 50900 | 50100 | 22821 |
| 607 | 20240104 | 090700 | 12685911500 | 50200 | 50600 | 50600 | 50100 | 49446 |
| 608 | 20240104 | 090600 | 10196061800 | 50600 | 51000 | 51100 | 50600 | 34504 |
| 609 | 20240104 | 090500 | 8441390700 | 51100 | 51300 | 51300 | 51000 | 17213 |
| 610 | 20240104 | 090400 | 7561042300 | 51300 | 51600 | 51600 | 51200 | 10201 |
| 611 | 20240104 | 090300 | 7037336500 | 51300 | 51300 | 51600 | 51100 | 20049 |
| 612 | 20240104 | 090200 | 6008879100 | 51300 | 51100 | 51700 | 51000 | 22558 |
| 613 | 20240104 | 090100 | 4850424100 | 51200 | 51400 | 51600 | 51000 | 17325 |
| 614 | 20240104 | 090000 | 3963178900 | 51400 | 50800 | 51600 | 50600 | 77566 |