32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240105 | 184500 | 25756497250 | 41250 | 41250 | 41250 | 41250 | 13373 |
| 3 | 20240105 | 184400 | 25756497250 | 41250 | 41250 | 41250 | 41250 | 0 |
| 4 | 20240105 | 184300 | 25756497250 | 41250 | 41250 | 41250 | 41250 | 0 |
| 5 | 20240105 | 184200 | 25756497250 | 41250 | 41250 | 41250 | 41250 | 0 |
| 6 | 20240105 | 184100 | 25756497250 | 41250 | 41250 | 41250 | 41250 | 0 |
| 7 | 20240105 | 184000 | 25756497250 | 41250 | 41250 | 41250 | 41250 | 0 |
| 8 | 20240105 | 183900 | 25756497250 | 41250 | 41250 | 41250 | 41250 | 0 |
| 9 | 20240105 | 183800 | 25756497250 | 41250 | 41250 | 41250 | 41250 | 0 |
| 10 | 20240105 | 183700 | 25756497250 | 41250 | 41250 | 41250 | 41250 | 0 |
| 11 | 20240105 | 183600 | 25756497250 | 41250 | 41250 | 41250 | 41250 | 0 |
| 12 | 20240105 | 183500 | 25756497250 | 41250 | 41250 | 41250 | 41250 | 0 |
| 13 | 20240105 | 183400 | 25756497250 | 41250 | 41250 | 41250 | 41250 | 0 |
| 14 | 20240105 | 183300 | 25756497250 | 41250 | 41250 | 41250 | 41250 | 0 |
| 15 | 20240105 | 183200 | 25756497250 | 41250 | 41250 | 41250 | 41250 | 0 |
| 16 | 20240105 | 183100 | 25756497250 | 41250 | 41250 | 41250 | 41250 | 0 |
| 17 | 20240105 | 183000 | 25756497250 | 41250 | 41250 | 41250 | 41250 | 0 |
| 18 | 20240105 | 182900 | 25756497250 | 41250 | 41250 | 41250 | 41250 | 0 |
| 19 | 20240105 | 182800 | 25756497250 | 41250 | 41250 | 41250 | 41250 | 0 |
| 20 | 20240105 | 182700 | 25756497250 | 41250 | 41250 | 41250 | 41250 | 0 |
| 21 | 20240105 | 182600 | 25756497250 | 41250 | 41250 | 41250 | 41250 | 0 |
| 22 | 20240105 | 182500 | 25756497250 | 41250 | 41250 | 41250 | 41250 | 0 |
| 23 | 20240105 | 182400 | 25756497250 | 41250 | 41250 | 41250 | 41250 | 0 |
| 24 | 20240105 | 182300 | 25756497250 | 41250 | 41250 | 41250 | 41250 | 0 |
| 25 | 20240105 | 182200 | 25756497250 | 41250 | 41250 | 41250 | 41250 | 0 |
| 26 | 20240105 | 182100 | 25756497250 | 41250 | 41250 | 41250 | 41250 | 0 |
| 27 | 20240105 | 182000 | 25756497250 | 41250 | 41250 | 41250 | 41250 | 0 |
| 28 | 20240105 | 181900 | 25756497250 | 41250 | 41250 | 41250 | 41250 | 0 |
| 29 | 20240105 | 181800 | 25756497250 | 41250 | 41250 | 41250 | 41250 | 0 |
| 30 | 20240105 | 181700 | 25756497250 | 41250 | 41250 | 41250 | 41250 | 0 |
| 31 | 20240105 | 181600 | 25756497250 | 41250 | 41250 | 41250 | 41250 | 0 |
| 32 | 20240105 | 181500 | 25756497250 | 41250 | 41250 | 41250 | 41250 | 13373 |
| 33 | 20240105 | 181400 | 25756497250 | 41250 | 41250 | 41250 | 41250 | 0 |
| 34 | 20240105 | 181300 | 25756497250 | 41250 | 41250 | 41250 | 41250 | 0 |
| 35 | 20240105 | 181200 | 25756497250 | 41250 | 41250 | 41250 | 41250 | 0 |
| 36 | 20240105 | 181100 | 25756497250 | 41250 | 41250 | 41250 | 41250 | 0 |
| 37 | 20240105 | 181000 | 25756497250 | 41250 | 41250 | 41250 | 41250 | 0 |
| 38 | 20240105 | 180900 | 25756497250 | 41250 | 41250 | 41250 | 41250 | 0 |
| 39 | 20240105 | 180800 | 25756497250 | 41250 | 41250 | 41250 | 41250 | 0 |
| 40 | 20240105 | 180700 | 25756497250 | 41250 | 41250 | 41250 | 41250 | 0 |
| 41 | 20240105 | 180600 | 25756497250 | 41250 | 41250 | 41250 | 41250 | 0 |
| 42 | 20240105 | 180500 | 25756497250 | 41250 | 41250 | 41250 | 41250 | 0 |
| 43 | 20240105 | 180400 | 25756497250 | 41250 | 41250 | 41250 | 41250 | 0 |
| 44 | 20240105 | 180300 | 25756497250 | 41250 | 41250 | 41250 | 41250 | 0 |
| 45 | 20240105 | 180200 | 25756497250 | 41250 | 41250 | 41250 | 41250 | 0 |
| 46 | 20240105 | 180100 | 25756497250 | 41250 | 41250 | 41250 | 41250 | 0 |
| 47 | 20240105 | 180000 | 25756497250 | 41250 | 41250 | 41250 | 41250 | 0 |
| 48 | 20240105 | 175900 | 25756497250 | 41250 | 41250 | 41250 | 41250 | 0 |
| 49 | 20240105 | 175800 | 25756497250 | 41250 | 41250 | 41250 | 41250 | 0 |
| 50 | 20240105 | 175700 | 25756497250 | 41250 | 41250 | 41250 | 41250 | 0 |
| 51 | 20240105 | 175600 | 25756497250 | 41250 | 41250 | 41250 | 41250 | 0 |
| 52 | 20240105 | 175500 | 25756497250 | 41250 | 41250 | 41250 | 41250 | 0 |
| 53 | 20240105 | 175400 | 25756497250 | 41250 | 41250 | 41250 | 41250 | 0 |
| 54 | 20240105 | 175300 | 25756497250 | 41250 | 41250 | 41250 | 41250 | 0 |
| 55 | 20240105 | 175200 | 25756497250 | 41250 | 41250 | 41250 | 41250 | 0 |
| 56 | 20240105 | 175100 | 25756497250 | 41250 | 41250 | 41250 | 41250 | 0 |
| 57 | 20240105 | 175000 | 25756497250 | 41250 | 41250 | 41250 | 41250 | 0 |
| 58 | 20240105 | 174900 | 25756497250 | 41250 | 41250 | 41250 | 41250 | 0 |
| 59 | 20240105 | 174800 | 25756497250 | 41250 | 41250 | 41250 | 41250 | 0 |
| 60 | 20240105 | 174700 | 25756497250 | 41250 | 41250 | 41250 | 41250 | 0 |
| 61 | 20240105 | 174600 | 25756497250 | 41250 | 41250 | 41250 | 41250 | 0 |
| 62 | 20240105 | 174500 | 25756497250 | 41250 | 41250 | 41250 | 41250 | 13373 |
| 63 | 20240105 | 174400 | 25756497250 | 41250 | 41250 | 41250 | 41250 | 0 |
| 64 | 20240105 | 174300 | 25756497250 | 41250 | 41250 | 41250 | 41250 | 0 |
| 65 | 20240105 | 174200 | 25756497250 | 41250 | 41250 | 41250 | 41250 | 0 |
| 66 | 20240105 | 174100 | 25756497250 | 41250 | 41250 | 41250 | 41250 | 0 |
| 67 | 20240105 | 174000 | 25756497250 | 41250 | 41250 | 41250 | 41250 | 0 |
| 68 | 20240105 | 173900 | 25756497250 | 41250 | 41250 | 41250 | 41250 | 0 |
| 69 | 20240105 | 173800 | 25756497250 | 41250 | 41250 | 41250 | 41250 | 0 |
| 70 | 20240105 | 173700 | 25756497250 | 41250 | 41250 | 41250 | 41250 | 0 |
| 71 | 20240105 | 173600 | 25756497250 | 41250 | 41250 | 41250 | 41250 | 0 |
| 72 | 20240105 | 173500 | 25756497250 | 41250 | 41250 | 41250 | 41250 | 0 |
| 73 | 20240105 | 173400 | 25756497250 | 41250 | 41250 | 41250 | 41250 | 0 |
| 74 | 20240105 | 173300 | 25756497250 | 41250 | 41250 | 41250 | 41250 | 0 |
| 75 | 20240105 | 173200 | 25756497250 | 41250 | 41250 | 41250 | 41250 | 0 |
| 76 | 20240105 | 173100 | 25756497250 | 41250 | 41250 | 41250 | 41250 | 0 |
| 77 | 20240105 | 173000 | 25756497250 | 41250 | 41250 | 41250 | 41250 | 0 |
| 78 | 20240105 | 172900 | 25756497250 | 41250 | 41250 | 41250 | 41250 | 0 |
| 79 | 20240105 | 172800 | 25756497250 | 41250 | 41250 | 41250 | 41250 | 0 |
| 80 | 20240105 | 172700 | 25756497250 | 41250 | 41250 | 41250 | 41250 | 0 |
| 81 | 20240105 | 172600 | 25756497250 | 41250 | 41250 | 41250 | 41250 | 0 |
| 82 | 20240105 | 172500 | 25756497250 | 41250 | 41250 | 41250 | 41250 | 0 |
| 83 | 20240105 | 172400 | 25756497250 | 41250 | 41250 | 41250 | 41250 | 0 |
| 84 | 20240105 | 172300 | 25756497250 | 41250 | 41250 | 41250 | 41250 | 0 |
| 85 | 20240105 | 172200 | 25756497250 | 41250 | 41250 | 41250 | 41250 | 0 |
| 86 | 20240105 | 172100 | 25756497250 | 41250 | 41250 | 41250 | 41250 | 0 |
| 87 | 20240105 | 172000 | 25756497250 | 41250 | 41250 | 41250 | 41250 | 0 |
| 88 | 20240105 | 171900 | 25756497250 | 41250 | 41250 | 41250 | 41250 | 0 |
| 89 | 20240105 | 171800 | 25756497250 | 41250 | 41250 | 41250 | 41250 | 0 |
| 90 | 20240105 | 171700 | 25756497250 | 41250 | 41250 | 41250 | 41250 | 0 |
| 91 | 20240105 | 171600 | 25756497250 | 41250 | 41250 | 41250 | 41250 | 0 |
| 92 | 20240105 | 171500 | 25756497250 | 41250 | 41250 | 41250 | 41250 | 13373 |
| 93 | 20240105 | 171400 | 25756497250 | 41250 | 41250 | 41250 | 41250 | 0 |
| 94 | 20240105 | 171300 | 25756497250 | 41250 | 41250 | 41250 | 41250 | 0 |
| 95 | 20240105 | 171200 | 25756497250 | 41250 | 41250 | 41250 | 41250 | 0 |
| 96 | 20240105 | 171100 | 25756497250 | 41250 | 41250 | 41250 | 41250 | 0 |
| 97 | 20240105 | 171000 | 25756497250 | 41250 | 41250 | 41250 | 41250 | 0 |
| 98 | 20240105 | 170900 | 25756497250 | 41250 | 41250 | 41250 | 41250 | 0 |
| 99 | 20240105 | 170800 | 25756497250 | 41250 | 41250 | 41250 | 41250 | 0 |
| 100 | 20240105 | 170700 | 25756497250 | 41250 | 41250 | 41250 | 41250 | 0 |
| 101 | 20240105 | 170600 | 25756497250 | 41250 | 41250 | 41250 | 41250 | 0 |
| 102 | 20240105 | 170500 | 25756497250 | 41250 | 41250 | 41250 | 41250 | 0 |
| 103 | 20240105 | 170400 | 25756497250 | 41250 | 41250 | 41250 | 41250 | 0 |
| 104 | 20240105 | 170300 | 25756497250 | 41250 | 41250 | 41250 | 41250 | 0 |
| 105 | 20240105 | 170200 | 25756497250 | 41250 | 41250 | 41250 | 41250 | 0 |
| 106 | 20240105 | 170100 | 25756497250 | 41250 | 41250 | 41250 | 41250 | 0 |
| 107 | 20240105 | 170000 | 25756497250 | 41250 | 41250 | 41250 | 41250 | 0 |
| 108 | 20240105 | 165900 | 25756497250 | 41250 | 41250 | 41250 | 41250 | 0 |
| 109 | 20240105 | 165800 | 25756497250 | 41250 | 41250 | 41250 | 41250 | 0 |
| 110 | 20240105 | 165700 | 25756497250 | 41250 | 41250 | 41250 | 41250 | 0 |
| 111 | 20240105 | 165600 | 25756497250 | 41250 | 41250 | 41250 | 41250 | 0 |
| 112 | 20240105 | 165500 | 25756497250 | 41250 | 41250 | 41250 | 41250 | 0 |
| 113 | 20240105 | 165400 | 25756497250 | 41250 | 41250 | 41250 | 41250 | 0 |
| 114 | 20240105 | 165300 | 25756497250 | 41250 | 41250 | 41250 | 41250 | 0 |
| 115 | 20240105 | 165200 | 25756497250 | 41250 | 41250 | 41250 | 41250 | 0 |
| 116 | 20240105 | 165100 | 25756497250 | 41250 | 41250 | 41250 | 41250 | 0 |
| 117 | 20240105 | 165000 | 25756497250 | 41250 | 41250 | 41250 | 41250 | 0 |
| 118 | 20240105 | 164900 | 25756497250 | 41250 | 41250 | 41250 | 41250 | 0 |
| 119 | 20240105 | 164800 | 25756497250 | 41250 | 41250 | 41250 | 41250 | 0 |
| 120 | 20240105 | 164700 | 25756497250 | 41250 | 41250 | 41250 | 41250 | 0 |
| 121 | 20240105 | 164600 | 25756497250 | 41250 | 41250 | 41250 | 41250 | 0 |
| 122 | 20240105 | 164500 | 25756497250 | 41250 | 41250 | 41250 | 41250 | 13373 |
| 123 | 20240105 | 164400 | 25756497250 | 41250 | 41250 | 41250 | 41250 | 0 |
| 124 | 20240105 | 164300 | 25756497250 | 41250 | 41250 | 41250 | 41250 | 0 |
| 125 | 20240105 | 164200 | 25756497250 | 41250 | 41250 | 41250 | 41250 | 0 |
| 126 | 20240105 | 164100 | 25756497250 | 41250 | 41250 | 41250 | 41250 | 0 |
| 127 | 20240105 | 164000 | 25756497250 | 41250 | 41250 | 41250 | 41250 | 0 |
| 128 | 20240105 | 163900 | 25756497250 | 41250 | 41250 | 41250 | 41250 | 0 |
| 129 | 20240105 | 163800 | 25756497250 | 41250 | 41250 | 41250 | 41250 | 0 |
| 130 | 20240105 | 163700 | 25756497250 | 41250 | 41250 | 41250 | 41250 | 0 |
| 131 | 20240105 | 163600 | 25756497250 | 41250 | 41250 | 41250 | 41250 | 0 |
| 132 | 20240105 | 163500 | 25756497250 | 41250 | 41250 | 41250 | 41250 | 0 |
| 133 | 20240105 | 163400 | 25756497250 | 41250 | 41250 | 41250 | 41250 | 0 |
| 134 | 20240105 | 163300 | 25756497250 | 41250 | 41250 | 41250 | 41250 | 0 |
| 135 | 20240105 | 163200 | 25756497250 | 41250 | 41250 | 41250 | 41250 | 0 |
| 136 | 20240105 | 163100 | 25756497250 | 41250 | 41250 | 41250 | 41250 | 0 |
| 137 | 20240105 | 163000 | 25756497250 | 41250 | 41250 | 41250 | 41250 | 0 |
| 138 | 20240105 | 162900 | 25756497250 | 41250 | 41250 | 41250 | 41250 | 0 |
| 139 | 20240105 | 162800 | 25756497250 | 41250 | 41250 | 41250 | 41250 | 0 |
| 140 | 20240105 | 162700 | 25756497250 | 41250 | 41250 | 41250 | 41250 | 0 |
| 141 | 20240105 | 162600 | 25756497250 | 41250 | 41250 | 41250 | 41250 | 0 |
| 142 | 20240105 | 162500 | 25756497250 | 41250 | 41250 | 41250 | 41250 | 0 |
| 143 | 20240105 | 162400 | 25756497250 | 41250 | 41250 | 41250 | 41250 | 0 |
| 144 | 20240105 | 162300 | 25756497250 | 41250 | 41250 | 41250 | 41250 | 0 |
| 145 | 20240105 | 162200 | 25756497250 | 41250 | 41250 | 41250 | 41250 | 0 |
| 146 | 20240105 | 162100 | 25756497250 | 41250 | 41250 | 41250 | 41250 | 0 |
| 147 | 20240105 | 162000 | 25756497250 | 41250 | 41250 | 41250 | 41250 | 0 |
| 148 | 20240105 | 161900 | 25756497250 | 41250 | 41250 | 41250 | 41250 | 0 |
| 149 | 20240105 | 161800 | 25756497250 | 41250 | 41250 | 41250 | 41250 | 0 |
| 150 | 20240105 | 161700 | 25756497250 | 41250 | 41250 | 41250 | 41250 | 0 |
| 151 | 20240105 | 161600 | 25756497250 | 41250 | 41250 | 41250 | 41250 | 0 |
| 152 | 20240105 | 161500 | 25756497250 | 41250 | 41250 | 41250 | 41250 | 13373 |
| 153 | 20240105 | 161400 | 25756497250 | 41250 | 41250 | 41250 | 41250 | 0 |
| 154 | 20240105 | 161300 | 25756497250 | 41250 | 41250 | 41250 | 41250 | 0 |
| 155 | 20240105 | 161200 | 25756497250 | 41250 | 41250 | 41250 | 41250 | 0 |
| 156 | 20240105 | 161100 | 25756497250 | 41250 | 41250 | 41250 | 41250 | 0 |
| 157 | 20240105 | 161000 | 25756497250 | 41250 | 41250 | 41250 | 41250 | 0 |
| 158 | 20240105 | 160900 | 25756497250 | 41250 | 41250 | 41250 | 41250 | 0 |
| 159 | 20240105 | 160800 | 25756497250 | 41250 | 41250 | 41250 | 41250 | 0 |
| 160 | 20240105 | 160700 | 25756497250 | 41250 | 41250 | 41250 | 41250 | 0 |
| 161 | 20240105 | 160600 | 25756497250 | 41250 | 41250 | 41250 | 41250 | 0 |
| 162 | 20240105 | 160500 | 25756497250 | 41250 | 41250 | 41250 | 41250 | 0 |
| 163 | 20240105 | 160400 | 25756497250 | 41250 | 41250 | 41250 | 41250 | 0 |
| 164 | 20240105 | 160300 | 25756497250 | 41250 | 41250 | 41250 | 41250 | 0 |
| 165 | 20240105 | 160200 | 25756497250 | 41250 | 41250 | 41250 | 41250 | 0 |
| 166 | 20240105 | 160100 | 25756497250 | 41250 | 41250 | 41250 | 41250 | 0 |
| 167 | 20240105 | 160000 | 25756497250 | 41250 | 41250 | 41250 | 41250 | 0 |
| 168 | 20240105 | 155900 | 25756497250 | 41250 | 41250 | 41250 | 41250 | 0 |
| 169 | 20240105 | 155800 | 25756497250 | 41250 | 41250 | 41250 | 41250 | 0 |
| 170 | 20240105 | 155700 | 25756497250 | 41250 | 41250 | 41250 | 41250 | 0 |
| 171 | 20240105 | 155600 | 25756497250 | 41250 | 41250 | 41250 | 41250 | 0 |
| 172 | 20240105 | 155500 | 25756497250 | 41250 | 41250 | 41250 | 41250 | 0 |
| 173 | 20240105 | 155400 | 25756497250 | 41250 | 41250 | 41250 | 41250 | 0 |
| 174 | 20240105 | 155300 | 25756497250 | 41250 | 41250 | 41250 | 41250 | 0 |
| 175 | 20240105 | 155200 | 25756497250 | 41250 | 41250 | 41250 | 41250 | 0 |
| 176 | 20240105 | 155100 | 25756497250 | 41250 | 41250 | 41250 | 41250 | 0 |
| 177 | 20240105 | 155000 | 25756497250 | 41250 | 41250 | 41250 | 41250 | 0 |
| 178 | 20240105 | 154900 | 25756497250 | 41250 | 41250 | 41250 | 41250 | 0 |
| 179 | 20240105 | 154800 | 25756497250 | 41250 | 41250 | 41250 | 41250 | 0 |
| 180 | 20240105 | 154700 | 25756497250 | 41250 | 41250 | 41250 | 41250 | 0 |
| 181 | 20240105 | 154600 | 25756497250 | 41250 | 41250 | 41250 | 41250 | 0 |
| 182 | 20240105 | 154500 | 25756497250 | 41250 | 41250 | 41250 | 41250 | 13373 |
| 183 | 20240105 | 154400 | 25756497250 | 41250 | 41250 | 41250 | 41250 | 0 |
| 184 | 20240105 | 154300 | 25756497250 | 41250 | 41250 | 41250 | 41250 | 0 |
| 185 | 20240105 | 154200 | 25756497250 | 41250 | 41250 | 41250 | 41250 | 0 |
| 186 | 20240105 | 154100 | 25756497250 | 41250 | 41250 | 41250 | 41250 | 0 |
| 187 | 20240105 | 154000 | 25756497250 | 41250 | 41250 | 41250 | 41250 | 0 |
| 188 | 20240105 | 153900 | 25756497250 | 41250 | 41250 | 41250 | 41250 | 0 |
| 189 | 20240105 | 153800 | 25756497250 | 41250 | 41250 | 41250 | 41250 | 0 |
| 190 | 20240105 | 153700 | 25756497250 | 41250 | 41250 | 41250 | 41250 | 0 |
| 191 | 20240105 | 153600 | 25756497250 | 41250 | 41250 | 41250 | 41250 | 0 |
| 192 | 20240105 | 153500 | 25756497250 | 41250 | 41250 | 41250 | 41250 | 0 |
| 193 | 20240105 | 153400 | 25756497250 | 41250 | 41250 | 41250 | 41250 | 0 |
| 194 | 20240105 | 153300 | 25756497250 | 41250 | 41250 | 41250 | 41250 | 0 |
| 195 | 20240105 | 153200 | 25756497250 | 41250 | 41250 | 41250 | 41250 | 0 |
| 196 | 20240105 | 153100 | 25756497250 | 41250 | 41250 | 41250 | 41250 | 0 |
| 197 | 20240105 | 153000 | 25756497250 | 41250 | 41250 | 41250 | 41250 | 13373 |
| 198 | 20240105 | 152900 | 25204861000 | 41150 | 41150 | 41150 | 41150 | 0 |
| 199 | 20240105 | 152800 | 25204861000 | 41150 | 41150 | 41150 | 41150 | 0 |
| 200 | 20240105 | 152700 | 25204861000 | 41150 | 41150 | 41150 | 41150 | 0 |
| 201 | 20240105 | 152600 | 25204861000 | 41150 | 41150 | 41150 | 41150 | 0 |
| 202 | 20240105 | 152500 | 25204861000 | 41150 | 41150 | 41150 | 41150 | 0 |
| 203 | 20240105 | 152400 | 25204861000 | 41150 | 41150 | 41150 | 41150 | 0 |
| 204 | 20240105 | 152300 | 25204861000 | 41150 | 41150 | 41150 | 41150 | 0 |
| 205 | 20240105 | 152200 | 25204861000 | 41150 | 41150 | 41150 | 41150 | 0 |
| 206 | 20240105 | 152100 | 25204861000 | 41150 | 41150 | 41150 | 41150 | 0 |
| 207 | 20240105 | 152000 | 25204861000 | 41150 | 41150 | 41150 | 41150 | 0 |
| 208 | 20240105 | 151900 | 25204861000 | 41150 | 41200 | 41200 | 41100 | 3718 |
| 209 | 20240105 | 151800 | 25051875050 | 41200 | 41150 | 41200 | 41150 | 1049 |
| 210 | 20240105 | 151700 | 25008694200 | 41200 | 41200 | 41250 | 41150 | 2614 |
| 211 | 20240105 | 151600 | 24900986800 | 41200 | 41200 | 41300 | 41200 | 531 |
| 212 | 20240105 | 151500 | 24879095100 | 41200 | 41250 | 41300 | 41200 | 2213 |
| 213 | 20240105 | 151400 | 24787864500 | 41300 | 41250 | 41300 | 41200 | 795 |
| 214 | 20240105 | 151300 | 24755064150 | 41250 | 41200 | 41250 | 41200 | 492 |
| 215 | 20240105 | 151200 | 24734777700 | 41200 | 41200 | 41250 | 41150 | 1192 |
| 216 | 20240105 | 151100 | 24685658500 | 41150 | 41200 | 41250 | 41150 | 1656 |
| 217 | 20240105 | 151000 | 24617459850 | 41200 | 41200 | 41250 | 41150 | 4883 |
| 218 | 20240105 | 150900 | 24416315850 | 41250 | 41300 | 41300 | 41200 | 809 |
| 219 | 20240105 | 150800 | 24382950250 | 41300 | 41250 | 41300 | 41200 | 886 |
| 220 | 20240105 | 150700 | 24346370600 | 41200 | 41350 | 41350 | 41200 | 2825 |
| 221 | 20240105 | 150600 | 24229919050 | 41400 | 41300 | 41400 | 41250 | 1936 |
| 222 | 20240105 | 150500 | 24149929200 | 41300 | 41300 | 41300 | 41250 | 795 |
| 223 | 20240105 | 150400 | 24117097300 | 41300 | 41400 | 41400 | 41250 | 2696 |
| 224 | 20240105 | 150300 | 24005687250 | 41400 | 41450 | 41450 | 41400 | 3349 |
| 225 | 20240105 | 150200 | 23866935000 | 41450 | 41450 | 41500 | 41400 | 2876 |
| 226 | 20240105 | 150100 | 23747669050 | 41450 | 41300 | 41600 | 41300 | 12746 |
| 227 | 20240105 | 150000 | 23218376250 | 41450 | 41250 | 41500 | 41200 | 10929 |
| 228 | 20240105 | 145900 | 22765815300 | 41300 | 41250 | 41300 | 41250 | 2473 |
| 229 | 20240105 | 145800 | 22663694150 | 41250 | 41250 | 41250 | 41200 | 498 |
| 230 | 20240105 | 145700 | 22643154000 | 41300 | 41250 | 41300 | 41200 | 1186 |
| 231 | 20240105 | 145600 | 22594209600 | 41250 | 41250 | 41300 | 41200 | 1585 |
| 232 | 20240105 | 145500 | 22528827400 | 41300 | 41200 | 41300 | 41200 | 1223 |
| 233 | 20240105 | 145400 | 22478336250 | 41250 | 41300 | 41300 | 41250 | 2937 |
| 234 | 20240105 | 145300 | 22357124900 | 41300 | 41250 | 41300 | 41250 | 958 |
| 235 | 20240105 | 145200 | 22317578500 | 41250 | 41300 | 41300 | 41200 | 1759 |
| 236 | 20240105 | 145100 | 22245022600 | 41300 | 41250 | 41300 | 41200 | 1411 |
| 237 | 20240105 | 145000 | 22186754900 | 41250 | 41300 | 41300 | 41100 | 6074 |
| 238 | 20240105 | 144900 | 21936602750 | 41300 | 41250 | 41300 | 41200 | 1962 |
| 239 | 20240105 | 144800 | 21855599850 | 41250 | 41200 | 41250 | 41150 | 2458 |
| 240 | 20240105 | 144700 | 21754272100 | 41200 | 41150 | 41200 | 41100 | 888 |
| 241 | 20240105 | 144600 | 21717725700 | 41100 | 41150 | 41200 | 41100 | 1802 |
| 242 | 20240105 | 144500 | 21643514850 | 41100 | 41150 | 41200 | 41100 | 585 |
| 243 | 20240105 | 144400 | 21619439050 | 41150 | 41150 | 41200 | 41100 | 1205 |
| 244 | 20240105 | 144300 | 21569875900 | 41150 | 41150 | 41200 | 41100 | 907 |
| 245 | 20240105 | 144200 | 21532545200 | 41100 | 41100 | 41150 | 41100 | 1226 |
| 246 | 20240105 | 144100 | 21482136750 | 41100 | 41100 | 41150 | 41050 | 672 |
| 247 | 20240105 | 144000 | 21454517850 | 41050 | 41050 | 41150 | 41000 | 1208 |
| 248 | 20240105 | 143900 | 21404891700 | 41050 | 41050 | 41100 | 41050 | 480 |
| 249 | 20240105 | 143800 | 21385172550 | 41050 | 41050 | 41100 | 41050 | 424 |
| 250 | 20240105 | 143700 | 21367753450 | 41050 | 41000 | 41100 | 41000 | 514 |
| 251 | 20240105 | 143600 | 21346640500 | 41050 | 41000 | 41100 | 40950 | 1199 |
| 252 | 20240105 | 143500 | 21297488200 | 41050 | 41000 | 41050 | 41000 | 1080 |
| 253 | 20240105 | 143400 | 21253193450 | 41050 | 41000 | 41050 | 40950 | 1086 |
| 254 | 20240105 | 143300 | 21208644350 | 41000 | 41000 | 41050 | 41000 | 403 |
| 255 | 20240105 | 143200 | 21192106950 | 41050 | 41100 | 41100 | 40950 | 1197 |
| 256 | 20240105 | 143100 | 21143004650 | 41100 | 41100 | 41100 | 41000 | 704 |
| 257 | 20240105 | 143000 | 21114096900 | 41000 | 41100 | 41150 | 40950 | 2953 |
| 258 | 20240105 | 142900 | 20992935600 | 41100 | 41050 | 41150 | 41050 | 371 |
| 259 | 20240105 | 142800 | 20977691650 | 41050 | 41150 | 41200 | 41050 | 1711 |
| 260 | 20240105 | 142700 | 20907358300 | 41100 | 41150 | 41200 | 41100 | 427 |
| 261 | 20240105 | 142600 | 20889786850 | 41200 | 41150 | 41200 | 41100 | 572 |
| 262 | 20240105 | 142500 | 20866252950 | 41150 | 41150 | 41150 | 41100 | 716 |
| 263 | 20240105 | 142400 | 20836795350 | 41150 | 41150 | 41200 | 41100 | 855 |
| 264 | 20240105 | 142300 | 20801634950 | 41150 | 41100 | 41200 | 41100 | 694 |
| 265 | 20240105 | 142200 | 20773072900 | 41150 | 41100 | 41150 | 41050 | 1322 |
| 266 | 20240105 | 142100 | 20718715650 | 41050 | 41050 | 41100 | 41000 | 526 |
| 267 | 20240105 | 142000 | 20697113500 | 41000 | 41250 | 41250 | 41000 | 5143 |
| 268 | 20240105 | 141900 | 20485741700 | 41300 | 41200 | 41300 | 41200 | 605 |
| 269 | 20240105 | 141800 | 20460764750 | 41250 | 41300 | 41300 | 41250 | 482 |
| 270 | 20240105 | 141700 | 20440867250 | 41300 | 41300 | 41300 | 41200 | 372 |
| 271 | 20240105 | 141600 | 20425521700 | 41250 | 41300 | 41350 | 41200 | 1113 |
| 272 | 20240105 | 141500 | 20379600750 | 41300 | 41300 | 41300 | 41250 | 627 |
| 273 | 20240105 | 141400 | 20353714700 | 41300 | 41250 | 41300 | 41250 | 369 |
| 274 | 20240105 | 141300 | 20338479900 | 41250 | 41300 | 41350 | 41250 | 744 |
| 275 | 20240105 | 141200 | 20307742950 | 41300 | 41300 | 41300 | 41200 | 841 |
| 276 | 20240105 | 141100 | 20273044000 | 41250 | 41300 | 41350 | 41250 | 471 |
| 277 | 20240105 | 141000 | 20253590150 | 41350 | 41300 | 41350 | 41250 | 793 |
| 278 | 20240105 | 140900 | 20220813150 | 41250 | 41300 | 41300 | 41250 | 593 |
| 279 | 20240105 | 140800 | 20196325950 | 41300 | 41300 | 41300 | 41250 | 1004 |
| 280 | 20240105 | 140700 | 20154889050 | 41300 | 41300 | 41300 | 41250 | 776 |
| 281 | 20240105 | 140600 | 20122847150 | 41300 | 41300 | 41300 | 41250 | 817 |
| 282 | 20240105 | 140500 | 20089120700 | 41300 | 41250 | 41300 | 41250 | 515 |
| 283 | 20240105 | 140400 | 20067863350 | 41250 | 41300 | 41300 | 41200 | 1224 |
| 284 | 20240105 | 140300 | 20017351800 | 41300 | 41250 | 41300 | 41200 | 368 |
| 285 | 20240105 | 140200 | 20002169250 | 41250 | 41250 | 41300 | 41250 | 554 |
| 286 | 20240105 | 140100 | 19979303000 | 41250 | 41200 | 41300 | 41200 | 430 |
| 287 | 20240105 | 140000 | 19961551750 | 41200 | 41250 | 41300 | 41100 | 3250 |
| 288 | 20240105 | 135900 | 19827555800 | 41200 | 41250 | 41300 | 41150 | 3157 |
| 289 | 20240105 | 135800 | 19697499600 | 41250 | 41200 | 41300 | 41200 | 803 |
| 290 | 20240105 | 135700 | 19664360300 | 41250 | 41150 | 41250 | 41150 | 582 |
| 291 | 20240105 | 135600 | 19640366300 | 41200 | 41200 | 41250 | 41150 | 1435 |
| 292 | 20240105 | 135500 | 19581256500 | 41250 | 41150 | 41250 | 41150 | 1331 |
| 293 | 20240105 | 135400 | 19526445250 | 41200 | 41150 | 41250 | 41150 | 499 |
| 294 | 20240105 | 135300 | 19505884650 | 41200 | 41150 | 41250 | 41150 | 707 |
| 295 | 20240105 | 135200 | 19476755050 | 41150 | 41200 | 41300 | 41100 | 1305 |
| 296 | 20240105 | 135100 | 19423010600 | 41200 | 41250 | 41250 | 41200 | 542 |
| 297 | 20240105 | 135000 | 19400676800 | 41150 | 41200 | 41250 | 41150 | 439 |
| 298 | 20240105 | 134900 | 19382592100 | 41150 | 41200 | 41250 | 41150 | 1759 |
| 299 | 20240105 | 134800 | 19310153700 | 41200 | 41200 | 41200 | 41150 | 1046 |
| 300 | 20240105 | 134700 | 19267076600 | 41200 | 41200 | 41250 | 41200 | 479 |
| 301 | 20240105 | 134600 | 19247328900 | 41200 | 41150 | 41250 | 41150 | 576 |
| 302 | 20240105 | 134500 | 19223590850 | 41150 | 41200 | 41250 | 41150 | 422 |
| 303 | 20240105 | 134400 | 19206211100 | 41250 | 41250 | 41250 | 41150 | 895 |
| 304 | 20240105 | 134300 | 19169334550 | 41200 | 41200 | 41250 | 41200 | 591 |
| 305 | 20240105 | 134200 | 19144970100 | 41200 | 41150 | 41200 | 41100 | 629 |
| 306 | 20240105 | 134100 | 19119069000 | 41150 | 41150 | 41150 | 41100 | 321 |
| 307 | 20240105 | 134000 | 19105862450 | 41150 | 41200 | 41250 | 41150 | 1431 |
| 308 | 20240105 | 133900 | 19046940650 | 41200 | 41150 | 41250 | 41150 | 515 |
| 309 | 20240105 | 133800 | 19025710850 | 41200 | 41200 | 41250 | 41150 | 537 |
| 310 | 20240105 | 133700 | 19003580000 | 41150 | 41150 | 41200 | 41150 | 877 |
| 311 | 20240105 | 133600 | 18967457500 | 41200 | 41250 | 41250 | 41150 | 933 |
| 312 | 20240105 | 133500 | 18929035550 | 41250 | 41200 | 41250 | 41150 | 740 |
| 313 | 20240105 | 133400 | 18898552450 | 41200 | 41200 | 41250 | 41200 | 913 |
| 314 | 20240105 | 133300 | 18860931950 | 41150 | 41150 | 41200 | 41100 | 697 |
| 315 | 20240105 | 133200 | 18832241250 | 41100 | 41150 | 41200 | 41050 | 844 |
| 316 | 20240105 | 133100 | 18797526400 | 41150 | 41100 | 41200 | 41100 | 777 |
| 317 | 20240105 | 133000 | 18765533650 | 41150 | 41200 | 41200 | 41100 | 730 |
| 318 | 20240105 | 132900 | 18735479150 | 41150 | 41150 | 41200 | 41150 | 655 |
| 319 | 20240105 | 132800 | 18708512100 | 41150 | 41100 | 41200 | 41000 | 1575 |
| 320 | 20240105 | 132700 | 18643778250 | 41100 | 41000 | 41150 | 41000 | 2987 |
| 321 | 20240105 | 132600 | 18521072000 | 41000 | 41000 | 41050 | 40950 | 1427 |
| 322 | 20240105 | 132500 | 18462552800 | 41000 | 41000 | 41050 | 40950 | 1681 |
| 323 | 20240105 | 132400 | 18393632350 | 40900 | 41000 | 41000 | 40900 | 775 |
| 324 | 20240105 | 132300 | 18361919650 | 40950 | 40900 | 40950 | 40900 | 699 |
| 325 | 20240105 | 132200 | 18333301550 | 40900 | 40900 | 41000 | 40900 | 832 |
| 326 | 20240105 | 132100 | 18299227700 | 40900 | 40950 | 40950 | 40850 | 635 |
| 327 | 20240105 | 132000 | 18273254900 | 40900 | 40950 | 41000 | 40850 | 905 |
| 328 | 20240105 | 131900 | 18236235700 | 41000 | 40950 | 41000 | 40950 | 388 |
| 329 | 20240105 | 131800 | 18220333350 | 40950 | 41000 | 41000 | 40900 | 806 |
| 330 | 20240105 | 131700 | 18187324500 | 40950 | 40950 | 41000 | 40950 | 891 |
| 331 | 20240105 | 131600 | 18150836900 | 40900 | 40900 | 40950 | 40900 | 1408 |
| 332 | 20240105 | 131500 | 18093238700 | 40900 | 40900 | 40950 | 40900 | 178 |
| 333 | 20240105 | 131400 | 18085956550 | 40950 | 40950 | 40950 | 40900 | 255 |
| 334 | 20240105 | 131300 | 18075525450 | 40950 | 40900 | 41000 | 40900 | 713 |
| 335 | 20240105 | 131200 | 18046316950 | 40900 | 41000 | 41000 | 40900 | 1066 |
| 336 | 20240105 | 131100 | 18002688050 | 40950 | 40950 | 41000 | 40950 | 212 |
| 337 | 20240105 | 131000 | 17994006450 | 40950 | 40950 | 40950 | 40950 | 151 |
| 338 | 20240105 | 130900 | 17987823000 | 40950 | 40900 | 41000 | 40850 | 1074 |
| 339 | 20240105 | 130800 | 17943865500 | 40900 | 40900 | 40950 | 40900 | 912 |
| 340 | 20240105 | 130700 | 17906564350 | 40950 | 40950 | 40950 | 40900 | 345 |
| 341 | 20240105 | 130600 | 17892437600 | 40900 | 40950 | 40950 | 40900 | 341 |
| 342 | 20240105 | 130500 | 17878486600 | 40950 | 40900 | 41000 | 40900 | 684 |
| 343 | 20240105 | 130400 | 17850475400 | 40900 | 40900 | 40950 | 40900 | 628 |
| 344 | 20240105 | 130300 | 17824789550 | 40900 | 40900 | 40950 | 40900 | 116 |
| 345 | 20240105 | 130200 | 17820042600 | 40900 | 40950 | 40950 | 40900 | 73 |
| 346 | 20240105 | 130100 | 17817055350 | 40900 | 40900 | 40950 | 40850 | 1123 |
| 347 | 20240105 | 130000 | 17771120300 | 40950 | 40900 | 40950 | 40900 | 592 |
| 348 | 20240105 | 125900 | 17746906700 | 40850 | 40850 | 40900 | 40850 | 538 |
| 349 | 20240105 | 125800 | 17724918600 | 40850 | 40950 | 40950 | 40850 | 3658 |
| 350 | 20240105 | 125700 | 17575422600 | 40950 | 40900 | 40950 | 40850 | 1265 |
| 351 | 20240105 | 125600 | 17523690600 | 40900 | 40900 | 40950 | 40900 | 828 |
| 352 | 20240105 | 125500 | 17489817650 | 40950 | 40900 | 40950 | 40900 | 350 |
| 353 | 20240105 | 125400 | 17475489100 | 40900 | 40900 | 40950 | 40900 | 552 |
| 354 | 20240105 | 125300 | 17452909400 | 40900 | 40850 | 40900 | 40850 | 1646 |
| 355 | 20240105 | 125200 | 17385613000 | 40900 | 40850 | 40900 | 40850 | 639 |
| 356 | 20240105 | 125100 | 17359485700 | 40850 | 40900 | 40950 | 40850 | 1452 |
| 357 | 20240105 | 125000 | 17300097850 | 40900 | 40900 | 40950 | 40900 | 576 |
| 358 | 20240105 | 124900 | 17276533350 | 40900 | 40950 | 41000 | 40900 | 1029 |
| 359 | 20240105 | 124800 | 17234423300 | 40900 | 40950 | 40950 | 40900 | 282 |
| 360 | 20240105 | 124700 | 17222885500 | 40950 | 40900 | 40950 | 40900 | 648 |
| 361 | 20240105 | 124600 | 17196379000 | 40950 | 40950 | 40950 | 40850 | 1141 |
| 362 | 20240105 | 124500 | 17149724650 | 40950 | 40950 | 40950 | 40900 | 705 |
| 363 | 20240105 | 124400 | 17120882450 | 40950 | 40850 | 40950 | 40850 | 793 |
| 364 | 20240105 | 124300 | 17088456100 | 40900 | 40900 | 40900 | 40850 | 172 |
| 365 | 20240105 | 124200 | 17081428150 | 40900 | 40950 | 40950 | 40850 | 2108 |
| 366 | 20240105 | 124100 | 16995215950 | 40900 | 40900 | 40950 | 40900 | 1360 |
| 367 | 20240105 | 124000 | 16939586450 | 40900 | 40950 | 40950 | 40900 | 108 |
| 368 | 20240105 | 123900 | 16935167350 | 40950 | 40950 | 41000 | 40950 | 283 |
| 369 | 20240105 | 123800 | 16923576900 | 40950 | 40900 | 41000 | 40900 | 751 |
| 370 | 20240105 | 123700 | 16892831500 | 40950 | 40950 | 41000 | 40950 | 1282 |
| 371 | 20240105 | 123600 | 16840333550 | 41000 | 40950 | 41000 | 40950 | 107 |
| 372 | 20240105 | 123500 | 16835950050 | 40950 | 40950 | 40950 | 40900 | 743 |
| 373 | 20240105 | 123400 | 16805542500 | 40950 | 41000 | 41000 | 40900 | 7079 |
| 374 | 20240105 | 123300 | 16515362050 | 41000 | 41050 | 41050 | 41000 | 926 |
| 375 | 20240105 | 123200 | 16477379500 | 41050 | 41050 | 41050 | 41000 | 215 |
| 376 | 20240105 | 123100 | 16468557050 | 41000 | 41050 | 41050 | 41000 | 336 |
| 377 | 20240105 | 123000 | 16454765450 | 41050 | 41050 | 41050 | 41000 | 231 |
| 378 | 20240105 | 122900 | 16445285850 | 41000 | 41100 | 41100 | 41000 | 2232 |
| 379 | 20240105 | 122800 | 16353672700 | 41050 | 41100 | 41100 | 41050 | 386 |
| 380 | 20240105 | 122700 | 16337827300 | 41050 | 41050 | 41100 | 41050 | 290 |
| 381 | 20240105 | 122600 | 16325915850 | 41050 | 41050 | 41100 | 41050 | 100 |
| 382 | 20240105 | 122500 | 16321810650 | 41050 | 41100 | 41100 | 41050 | 598 |
| 383 | 20240105 | 122400 | 16297261500 | 41100 | 41100 | 41100 | 41050 | 127 |
| 384 | 20240105 | 122300 | 16292043950 | 41050 | 41100 | 41100 | 41050 | 102 |
| 385 | 20240105 | 122200 | 16287856750 | 41050 | 41100 | 41100 | 41050 | 139 |
| 386 | 20240105 | 122100 | 16282148700 | 41100 | 41100 | 41100 | 41050 | 1192 |
| 387 | 20240105 | 122000 | 16233188350 | 41100 | 41050 | 41100 | 41050 | 300 |
| 388 | 20240105 | 121900 | 16220861950 | 41050 | 41100 | 41100 | 41050 | 160 |
| 389 | 20240105 | 121800 | 16214287050 | 41100 | 41100 | 41100 | 41050 | 313 |
| 390 | 20240105 | 121700 | 16201428300 | 41050 | 41100 | 41100 | 41050 | 620 |
| 391 | 20240105 | 121600 | 16175977250 | 41050 | 41050 | 41050 | 41050 | 497 |
| 392 | 20240105 | 121500 | 16155575400 | 41000 | 41000 | 41050 | 41000 | 197 |
| 393 | 20240105 | 121400 | 16147496150 | 41000 | 40950 | 41000 | 40950 | 19 |
| 394 | 20240105 | 121300 | 16146718000 | 40950 | 41000 | 41000 | 40900 | 694 |
| 395 | 20240105 | 121200 | 16118295850 | 41000 | 40900 | 41000 | 40900 | 325 |
| 396 | 20240105 | 121100 | 16104983450 | 40950 | 41000 | 41000 | 40900 | 3271 |
| 397 | 20240105 | 121000 | 15971084650 | 41000 | 41000 | 41050 | 41000 | 375 |
| 398 | 20240105 | 120900 | 15955708450 | 41050 | 41050 | 41050 | 41000 | 612 |
| 399 | 20240105 | 120800 | 15930614450 | 41000 | 41050 | 41050 | 41000 | 41 |
| 400 | 20240105 | 120700 | 15928931700 | 41000 | 41050 | 41050 | 41000 | 839 |
| 401 | 20240105 | 120600 | 15894520450 | 41050 | 41050 | 41050 | 41000 | 194 |
| 402 | 20240105 | 120500 | 15886558000 | 41050 | 41000 | 41050 | 41000 | 557 |
| 403 | 20240105 | 120400 | 15863720450 | 41050 | 41000 | 41050 | 41000 | 210 |
| 404 | 20240105 | 120300 | 15855100800 | 41000 | 40950 | 41050 | 40950 | 347 |
| 405 | 20240105 | 120200 | 15840873350 | 41000 | 41000 | 41000 | 40950 | 434 |
| 406 | 20240105 | 120100 | 15823090950 | 40950 | 40950 | 41000 | 40950 | 550 |
| 407 | 20240105 | 120000 | 15800566750 | 41000 | 41000 | 41000 | 40950 | 296 |
| 408 | 20240105 | 115900 | 15788439350 | 40950 | 40950 | 41000 | 40950 | 380 |
| 409 | 20240105 | 115800 | 15772878200 | 40900 | 40900 | 40950 | 40900 | 102 |
| 410 | 20240105 | 115700 | 15768704300 | 40900 | 41000 | 41000 | 40900 | 783 |
| 411 | 20240105 | 115600 | 15736647800 | 41000 | 40950 | 41000 | 40950 | 604 |
| 412 | 20240105 | 115500 | 15711890700 | 40950 | 41000 | 41000 | 40950 | 276 |
| 413 | 20240105 | 115400 | 15700575850 | 41000 | 40950 | 41000 | 40900 | 197 |
| 414 | 20240105 | 115300 | 15692508750 | 40900 | 40900 | 40950 | 40900 | 1639 |
| 415 | 20240105 | 115200 | 15625470750 | 40950 | 40950 | 40950 | 40900 | 934 |
| 416 | 20240105 | 115100 | 15587223850 | 40950 | 40950 | 40950 | 40900 | 678 |
| 417 | 20240105 | 115000 | 15559463200 | 40900 | 40950 | 40950 | 40900 | 151 |
| 418 | 20240105 | 114900 | 15553281150 | 40950 | 40900 | 40950 | 40900 | 679 |
| 419 | 20240105 | 114800 | 15525506400 | 40900 | 40900 | 40950 | 40900 | 1889 |
| 420 | 20240105 | 114700 | 15448243000 | 40900 | 40950 | 40950 | 40900 | 94 |
| 421 | 20240105 | 114600 | 15444396550 | 40950 | 40950 | 40950 | 40900 | 182 |
| 422 | 20240105 | 114500 | 15436947250 | 40950 | 40950 | 41000 | 40900 | 810 |
| 423 | 20240105 | 114400 | 15403792200 | 40950 | 40950 | 41000 | 40950 | 206 |
| 424 | 20240105 | 114300 | 15395352750 | 40950 | 40950 | 41000 | 40950 | 132 |
| 425 | 20240105 | 114200 | 15389946200 | 41000 | 40950 | 41000 | 40900 | 670 |
| 426 | 20240105 | 114100 | 15362504650 | 41000 | 40950 | 41000 | 40900 | 904 |
| 427 | 20240105 | 114000 | 15325494050 | 40950 | 40900 | 40950 | 40900 | 292 |
| 428 | 20240105 | 113900 | 15313551100 | 40900 | 40950 | 41000 | 40900 | 1369 |
| 429 | 20240105 | 113800 | 15257519450 | 40950 | 40950 | 40950 | 40900 | 531 |
| 430 | 20240105 | 113700 | 15235787950 | 41000 | 40950 | 41000 | 40950 | 760 |
| 431 | 20240105 | 113600 | 15204664150 | 41000 | 40950 | 41000 | 40950 | 645 |
| 432 | 20240105 | 113500 | 15178230200 | 41000 | 40950 | 41000 | 40950 | 137 |
| 433 | 20240105 | 113400 | 15172613950 | 40950 | 41000 | 41000 | 40900 | 779 |
| 434 | 20240105 | 113300 | 15140716750 | 41000 | 41000 | 41000 | 40950 | 622 |
| 435 | 20240105 | 113200 | 15115240500 | 41000 | 40950 | 41000 | 40950 | 409 |
| 436 | 20240105 | 113100 | 15098487050 | 40950 | 41000 | 41000 | 40950 | 2594 |
| 437 | 20240105 | 113000 | 14992159600 | 41050 | 41000 | 41050 | 41000 | 304 |
| 438 | 20240105 | 112900 | 14979685500 | 41050 | 41050 | 41050 | 41000 | 1264 |
| 439 | 20240105 | 112800 | 14927823300 | 41050 | 41050 | 41050 | 41000 | 598 |
| 440 | 20240105 | 112700 | 14903275800 | 41050 | 41050 | 41100 | 41050 | 95 |
| 441 | 20240105 | 112600 | 14899372500 | 41050 | 41000 | 41050 | 41000 | 364 |
| 442 | 20240105 | 112500 | 14884431600 | 41000 | 41050 | 41050 | 41000 | 592 |
| 443 | 20240105 | 112400 | 14860155200 | 41050 | 41100 | 41100 | 41050 | 3674 |
| 444 | 20240105 | 112300 | 14709330750 | 41050 | 41100 | 41100 | 41050 | 629 |
| 445 | 20240105 | 112200 | 14683490200 | 41100 | 41050 | 41100 | 41050 | 570 |
| 446 | 20240105 | 112100 | 14660090350 | 41100 | 41100 | 41150 | 41050 | 425 |
| 447 | 20240105 | 112000 | 14642631750 | 41100 | 41100 | 41150 | 41100 | 634 |
| 448 | 20240105 | 111900 | 14616570650 | 41050 | 41050 | 41100 | 41050 | 134 |
| 449 | 20240105 | 111800 | 14611069550 | 41100 | 41050 | 41100 | 41050 | 295 |
| 450 | 20240105 | 111700 | 14598947750 | 41050 | 41100 | 41100 | 41050 | 229 |
| 451 | 20240105 | 111600 | 14589539150 | 41050 | 41150 | 41150 | 41050 | 341 |
| 452 | 20240105 | 111500 | 14575528250 | 41050 | 41100 | 41100 | 41050 | 932 |
| 453 | 20240105 | 111400 | 14537223150 | 41050 | 41100 | 41100 | 41050 | 674 |
| 454 | 20240105 | 111300 | 14509553250 | 41100 | 41000 | 41100 | 41000 | 841 |
| 455 | 20240105 | 111200 | 14475025350 | 41000 | 41000 | 41050 | 40950 | 599 |
| 456 | 20240105 | 111100 | 14450464350 | 41000 | 41000 | 41000 | 40950 | 664 |
| 457 | 20240105 | 111000 | 14423250750 | 41000 | 40950 | 41000 | 40950 | 182 |
| 458 | 20240105 | 110900 | 14415790250 | 41000 | 41050 | 41050 | 40950 | 1918 |
| 459 | 20240105 | 110800 | 14337147450 | 41050 | 41100 | 41100 | 41000 | 1226 |
| 460 | 20240105 | 110700 | 14286793200 | 41100 | 41000 | 41100 | 41000 | 933 |
| 461 | 20240105 | 110600 | 14248525600 | 41000 | 41000 | 41100 | 40950 | 684 |
| 462 | 20240105 | 110500 | 14220487850 | 41000 | 41000 | 41000 | 40950 | 1224 |
| 463 | 20240105 | 110400 | 14170312600 | 41000 | 41000 | 41050 | 41000 | 351 |
| 464 | 20240105 | 110300 | 14155921450 | 41000 | 41050 | 41100 | 41000 | 4171 |
| 465 | 20240105 | 110200 | 13984805900 | 41050 | 41100 | 41100 | 41000 | 681 |
| 466 | 20240105 | 110100 | 13956844650 | 41050 | 41000 | 41050 | 40950 | 1534 |
| 467 | 20240105 | 110000 | 13893906250 | 41000 | 40950 | 41000 | 40950 | 488 |
| 468 | 20240105 | 105900 | 13873908650 | 41000 | 40950 | 41000 | 40850 | 1824 |
| 469 | 20240105 | 105800 | 13799301600 | 41000 | 40900 | 41000 | 40900 | 2261 |
| 470 | 20240105 | 105700 | 13706763300 | 40950 | 40950 | 40950 | 40900 | 695 |
| 471 | 20240105 | 105600 | 13678332900 | 40950 | 40950 | 40950 | 40900 | 450 |
| 472 | 20240105 | 105500 | 13659922850 | 40950 | 40850 | 41000 | 40850 | 1404 |
| 473 | 20240105 | 105400 | 13602468750 | 40900 | 41000 | 41000 | 40900 | 3439 |
| 474 | 20240105 | 105300 | 13461729100 | 40950 | 41000 | 41000 | 40950 | 1480 |
| 475 | 20240105 | 105200 | 13401049750 | 41000 | 41000 | 41050 | 40950 | 866 |
| 476 | 20240105 | 105100 | 13365543600 | 40950 | 40900 | 41050 | 40900 | 699 |
| 477 | 20240105 | 105000 | 13336875600 | 40900 | 40800 | 41000 | 40800 | 5866 |
| 478 | 20240105 | 104900 | 13097120550 | 40850 | 40950 | 40950 | 40800 | 4847 |
| 479 | 20240105 | 104800 | 12899018950 | 40900 | 40900 | 40950 | 40900 | 1263 |
| 480 | 20240105 | 104700 | 12847356500 | 40900 | 40900 | 40950 | 40900 | 3591 |
| 481 | 20240105 | 104600 | 12700477300 | 40900 | 40950 | 40950 | 40900 | 5040 |
| 482 | 20240105 | 104500 | 12494143100 | 40950 | 41150 | 41150 | 40950 | 12358 |
| 483 | 20240105 | 104400 | 11987085000 | 41150 | 41100 | 41150 | 41050 | 1118 |
| 484 | 20240105 | 104300 | 11941118700 | 41150 | 41150 | 41150 | 41100 | 6405 |
| 485 | 20240105 | 104200 | 11677793350 | 41150 | 41100 | 41150 | 41100 | 2357 |
| 486 | 20240105 | 104100 | 11580863500 | 41100 | 41100 | 41150 | 41100 | 1804 |
| 487 | 20240105 | 104000 | 11506668800 | 41100 | 41100 | 41100 | 41050 | 1197 |
| 488 | 20240105 | 103900 | 11457486200 | 41100 | 41100 | 41100 | 41050 | 1718 |
| 489 | 20240105 | 103800 | 11386919100 | 41050 | 41150 | 41150 | 41050 | 1849 |
| 490 | 20240105 | 103700 | 11310922800 | 41150 | 41150 | 41150 | 41050 | 4103 |
| 491 | 20240105 | 103600 | 11142282600 | 41100 | 41150 | 41200 | 41100 | 5639 |
| 492 | 20240105 | 103500 | 10910372850 | 41150 | 41150 | 41200 | 41150 | 1443 |
| 493 | 20240105 | 103400 | 10850993350 | 41150 | 41150 | 41250 | 41150 | 1168 |
| 494 | 20240105 | 103300 | 10802918200 | 41100 | 41250 | 41250 | 41100 | 6419 |
| 495 | 20240105 | 103200 | 10538613850 | 41250 | 41250 | 41300 | 41200 | 1687 |
| 496 | 20240105 | 103100 | 10469063450 | 41250 | 41250 | 41300 | 41250 | 1036 |
| 497 | 20240105 | 103000 | 10426323150 | 41250 | 41200 | 41300 | 41200 | 1533 |
| 498 | 20240105 | 102900 | 10363093450 | 41200 | 41200 | 41250 | 41150 | 2596 |
| 499 | 20240105 | 102800 | 10256164900 | 41200 | 41250 | 41300 | 41150 | 6139 |
| 500 | 20240105 | 102700 | 10003089250 | 41300 | 41300 | 41400 | 41300 | 2158 |
| 501 | 20240105 | 102600 | 9913921350 | 41350 | 41350 | 41400 | 41300 | 5444 |
| 502 | 20240105 | 102500 | 9688978200 | 41350 | 41300 | 41400 | 41300 | 1632 |
| 503 | 20240105 | 102400 | 9621549800 | 41250 | 41300 | 41350 | 41250 | 3680 |
| 504 | 20240105 | 102300 | 9469537500 | 41350 | 41400 | 41450 | 41300 | 5326 |
| 505 | 20240105 | 102200 | 9249193650 | 41450 | 41500 | 41500 | 41400 | 3425 |
| 506 | 20240105 | 102100 | 9107317550 | 41500 | 41500 | 41550 | 41450 | 1231 |
| 507 | 20240105 | 102000 | 9056227250 | 41500 | 41500 | 41550 | 41500 | 417 |
| 508 | 20240105 | 101900 | 9038918500 | 41500 | 41500 | 41550 | 41500 | 515 |
| 509 | 20240105 | 101800 | 9017545250 | 41500 | 41500 | 41550 | 41450 | 499 |
| 510 | 20240105 | 101700 | 8996837800 | 41450 | 41500 | 41500 | 41450 | 605 |
| 511 | 20240105 | 101600 | 8971745300 | 41500 | 41500 | 41550 | 41450 | 1038 |
| 512 | 20240105 | 101500 | 8928672450 | 41550 | 41500 | 41550 | 41450 | 585 |
| 513 | 20240105 | 101400 | 8904380450 | 41500 | 41500 | 41500 | 41450 | 332 |
| 514 | 20240105 | 101300 | 8890604550 | 41450 | 41500 | 41550 | 41450 | 571 |
| 515 | 20240105 | 101200 | 8866910250 | 41450 | 41550 | 41550 | 41450 | 1086 |
| 516 | 20240105 | 101100 | 8821876100 | 41500 | 41550 | 41550 | 41450 | 1242 |
| 517 | 20240105 | 101000 | 8770339000 | 41500 | 41500 | 41550 | 41500 | 588 |
| 518 | 20240105 | 100900 | 8745934850 | 41500 | 41550 | 41650 | 41500 | 3784 |
| 519 | 20240105 | 100800 | 8588771050 | 41600 | 41600 | 41650 | 41550 | 649 |
| 520 | 20240105 | 100700 | 8561777200 | 41600 | 41650 | 41650 | 41600 | 672 |
| 521 | 20240105 | 100600 | 8533818800 | 41650 | 41650 | 41650 | 41600 | 905 |
| 522 | 20240105 | 100500 | 8496169050 | 41650 | 41600 | 41650 | 41600 | 402 |
| 523 | 20240105 | 100400 | 8479444100 | 41600 | 41650 | 41650 | 41600 | 767 |
| 524 | 20240105 | 100300 | 8447535600 | 41600 | 41600 | 41600 | 41600 | 719 |
| 525 | 20240105 | 100200 | 8417625200 | 41600 | 41650 | 41650 | 41550 | 767 |
| 526 | 20240105 | 100100 | 8385696200 | 41650 | 41650 | 41650 | 41550 | 317 |
| 527 | 20240105 | 100000 | 8372497950 | 41650 | 41500 | 41650 | 41500 | 1965 |
| 528 | 20240105 | 095900 | 8290834550 | 41550 | 41500 | 41550 | 41500 | 858 |
| 529 | 20240105 | 095800 | 8255226800 | 41500 | 41600 | 41600 | 41500 | 1095 |
| 530 | 20240105 | 095700 | 8209768900 | 41600 | 41500 | 41600 | 41450 | 1993 |
| 531 | 20240105 | 095600 | 8127031200 | 41550 | 41400 | 41550 | 41400 | 809 |
| 532 | 20240105 | 095500 | 8093452650 | 41400 | 41500 | 41550 | 41400 | 4133 |
| 533 | 20240105 | 095400 | 7922139850 | 41500 | 41550 | 41550 | 41450 | 2713 |
| 534 | 20240105 | 095300 | 7809628800 | 41550 | 41500 | 41550 | 41450 | 2579 |
| 535 | 20240105 | 095200 | 7702636400 | 41550 | 41500 | 41550 | 41500 | 4483 |
| 536 | 20240105 | 095100 | 7516581050 | 41550 | 41550 | 41600 | 41500 | 2070 |
| 537 | 20240105 | 095000 | 7430622950 | 41550 | 41550 | 41600 | 41550 | 3539 |
| 538 | 20240105 | 094900 | 7283572650 | 41600 | 41650 | 41650 | 41600 | 4284 |
| 539 | 20240105 | 094800 | 7105342750 | 41600 | 41700 | 41700 | 41600 | 1325 |
| 540 | 20240105 | 094700 | 7050154650 | 41700 | 41700 | 41700 | 41650 | 347 |
| 541 | 20240105 | 094600 | 7035697550 | 41650 | 41650 | 41700 | 41650 | 345 |
| 542 | 20240105 | 094500 | 7021328200 | 41650 | 41650 | 41700 | 41600 | 2058 |
| 543 | 20240105 | 094400 | 6935677450 | 41650 | 41700 | 41700 | 41600 | 2102 |
| 544 | 20240105 | 094300 | 6848127500 | 41700 | 41650 | 41700 | 41600 | 1240 |
| 545 | 20240105 | 094200 | 6796490600 | 41650 | 41700 | 41750 | 41600 | 3206 |
| 546 | 20240105 | 094100 | 6662913800 | 41700 | 41700 | 41750 | 41650 | 2106 |
| 547 | 20240105 | 094000 | 6575093550 | 41700 | 41800 | 41800 | 41700 | 2106 |
| 548 | 20240105 | 093900 | 6487122900 | 41800 | 41750 | 41800 | 41700 | 894 |
| 549 | 20240105 | 093800 | 6449797350 | 41700 | 41650 | 41750 | 41650 | 2841 |
| 550 | 20240105 | 093700 | 6331408850 | 41650 | 41650 | 41650 | 41600 | 2625 |
| 551 | 20240105 | 093600 | 6222133050 | 41650 | 41700 | 41700 | 41650 | 1311 |
| 552 | 20240105 | 093500 | 6167528050 | 41650 | 41700 | 41700 | 41650 | 688 |
| 553 | 20240105 | 093400 | 6138854000 | 41700 | 41750 | 41750 | 41550 | 1160 |
| 554 | 20240105 | 093300 | 6090601650 | 41600 | 41650 | 41750 | 41600 | 4984 |
| 555 | 20240105 | 093200 | 5883068400 | 41700 | 41700 | 41750 | 41650 | 891 |
| 556 | 20240105 | 093100 | 5845912750 | 41700 | 41750 | 41750 | 41650 | 1277 |
| 557 | 20240105 | 093000 | 5792646900 | 41700 | 41750 | 41750 | 41600 | 7229 |
| 558 | 20240105 | 092900 | 5491414750 | 41750 | 41800 | 41800 | 41700 | 1133 |
| 559 | 20240105 | 092800 | 5444123150 | 41800 | 41750 | 41800 | 41750 | 2813 |
| 560 | 20240105 | 092700 | 5326664150 | 41700 | 41800 | 41850 | 41700 | 2620 |
| 561 | 20240105 | 092600 | 5217260250 | 41900 | 42000 | 42000 | 41700 | 3590 |
| 562 | 20240105 | 092500 | 5067224650 | 41850 | 41900 | 41950 | 41850 | 2077 |
| 563 | 20240105 | 092400 | 4980211250 | 41950 | 41950 | 41950 | 41900 | 322 |
| 564 | 20240105 | 092300 | 4966711250 | 41950 | 41900 | 41950 | 41700 | 5713 |
| 565 | 20240105 | 092200 | 4727812850 | 41850 | 41950 | 41950 | 41850 | 7212 |
| 566 | 20240105 | 092100 | 4425872400 | 41900 | 42050 | 42050 | 41900 | 2217 |
| 567 | 20240105 | 092000 | 4332784600 | 42050 | 42100 | 42100 | 42050 | 322 |
| 568 | 20240105 | 091900 | 4319229600 | 42100 | 42150 | 42150 | 42000 | 1749 |
| 569 | 20240105 | 091800 | 4245624450 | 42100 | 42150 | 42150 | 42000 | 2318 |
| 570 | 20240105 | 091700 | 4148057750 | 42150 | 42300 | 42300 | 42150 | 2047 |
| 571 | 20240105 | 091600 | 4061712650 | 42200 | 42350 | 42400 | 42200 | 2655 |
| 572 | 20240105 | 091500 | 3949438200 | 42350 | 42300 | 42400 | 42250 | 4904 |
| 573 | 20240105 | 091400 | 3741778000 | 42300 | 42150 | 42300 | 42100 | 4638 |
| 574 | 20240105 | 091300 | 3546203450 | 42150 | 41900 | 42150 | 41900 | 6389 |
| 575 | 20240105 | 091200 | 3277715100 | 41950 | 41900 | 41950 | 41700 | 7385 |
| 576 | 20240105 | 091100 | 2969072600 | 41850 | 42000 | 42000 | 41850 | 3991 |
| 577 | 20240105 | 091000 | 2801882000 | 41950 | 42000 | 42050 | 41900 | 4529 |
| 578 | 20240105 | 090900 | 2611723600 | 42050 | 42000 | 42050 | 41950 | 2521 |
| 579 | 20240105 | 090800 | 2505880200 | 42000 | 42100 | 42100 | 42000 | 2371 |
| 580 | 20240105 | 090700 | 2406240200 | 42050 | 42100 | 42100 | 41950 | 7236 |
| 581 | 20240105 | 090600 | 2102106200 | 42050 | 42150 | 42150 | 42050 | 2144 |
| 582 | 20240105 | 090500 | 2011878650 | 42150 | 42150 | 42200 | 42000 | 5625 |
| 583 | 20240105 | 090400 | 1775050600 | 42150 | 42350 | 42350 | 42100 | 10540 |
| 584 | 20240105 | 090300 | 1329868900 | 42300 | 42550 | 42550 | 42300 | 6631 |
| 585 | 20240105 | 090200 | 1048236750 | 42500 | 42350 | 42550 | 42300 | 4951 |
| 586 | 20240105 | 090100 | 838092350 | 42300 | 42250 | 42350 | 42250 | 2455 |
| 587 | 20240105 | 090000 | 734247100 | 42250 | 42600 | 42600 | 42250 | 17223 |