32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240111 | 184500 | 42826723600 | 42050 | 42050 | 42050 | 42050 | 58054 |
| 3 | 20240111 | 184400 | 42826723600 | 42050 | 42050 | 42050 | 42050 | 0 |
| 4 | 20240111 | 184300 | 42826723600 | 42050 | 42050 | 42050 | 42050 | 0 |
| 5 | 20240111 | 184200 | 42826723600 | 42050 | 42050 | 42050 | 42050 | 0 |
| 6 | 20240111 | 184100 | 42826723600 | 42050 | 42050 | 42050 | 42050 | 0 |
| 7 | 20240111 | 184000 | 42826723600 | 42050 | 42050 | 42050 | 42050 | 0 |
| 8 | 20240111 | 183900 | 42826723600 | 42050 | 42050 | 42050 | 42050 | 0 |
| 9 | 20240111 | 183800 | 42826723600 | 42050 | 42050 | 42050 | 42050 | 0 |
| 10 | 20240111 | 183700 | 42826723600 | 42050 | 42050 | 42050 | 42050 | 0 |
| 11 | 20240111 | 183600 | 42826723600 | 42050 | 42050 | 42050 | 42050 | 0 |
| 12 | 20240111 | 183500 | 42826723600 | 42050 | 42050 | 42050 | 42050 | 0 |
| 13 | 20240111 | 183400 | 42826723600 | 42050 | 42050 | 42050 | 42050 | 0 |
| 14 | 20240111 | 183300 | 42826723600 | 42050 | 42050 | 42050 | 42050 | 0 |
| 15 | 20240111 | 183200 | 42826723600 | 42050 | 42050 | 42050 | 42050 | 0 |
| 16 | 20240111 | 183100 | 42826723600 | 42050 | 42050 | 42050 | 42050 | 0 |
| 17 | 20240111 | 183000 | 42826723600 | 42050 | 42050 | 42050 | 42050 | 0 |
| 18 | 20240111 | 182900 | 42826723600 | 42050 | 42050 | 42050 | 42050 | 0 |
| 19 | 20240111 | 182800 | 42826723600 | 42050 | 42050 | 42050 | 42050 | 0 |
| 20 | 20240111 | 182700 | 42826723600 | 42050 | 42050 | 42050 | 42050 | 0 |
| 21 | 20240111 | 182600 | 42826723600 | 42050 | 42050 | 42050 | 42050 | 0 |
| 22 | 20240111 | 182500 | 42826723600 | 42050 | 42050 | 42050 | 42050 | 0 |
| 23 | 20240111 | 182400 | 42826723600 | 42050 | 42050 | 42050 | 42050 | 0 |
| 24 | 20240111 | 182300 | 42826723600 | 42050 | 42050 | 42050 | 42050 | 0 |
| 25 | 20240111 | 182200 | 42826723600 | 42050 | 42050 | 42050 | 42050 | 0 |
| 26 | 20240111 | 182100 | 42826723600 | 42050 | 42050 | 42050 | 42050 | 0 |
| 27 | 20240111 | 182000 | 42826723600 | 42050 | 42050 | 42050 | 42050 | 0 |
| 28 | 20240111 | 181900 | 42826723600 | 42050 | 42050 | 42050 | 42050 | 0 |
| 29 | 20240111 | 181800 | 42826723600 | 42050 | 42050 | 42050 | 42050 | 0 |
| 30 | 20240111 | 181700 | 42826723600 | 42050 | 42050 | 42050 | 42050 | 0 |
| 31 | 20240111 | 181600 | 42826723600 | 42050 | 42050 | 42050 | 42050 | 0 |
| 32 | 20240111 | 181500 | 42826723600 | 42050 | 42050 | 42050 | 42050 | 58054 |
| 33 | 20240111 | 181400 | 42826723600 | 42050 | 42050 | 42050 | 42050 | 0 |
| 34 | 20240111 | 181300 | 42826723600 | 42050 | 42050 | 42050 | 42050 | 0 |
| 35 | 20240111 | 181200 | 42826723600 | 42050 | 42050 | 42050 | 42050 | 0 |
| 36 | 20240111 | 181100 | 42826723600 | 42050 | 42050 | 42050 | 42050 | 0 |
| 37 | 20240111 | 181000 | 42826723600 | 42050 | 42050 | 42050 | 42050 | 0 |
| 38 | 20240111 | 180900 | 42826723600 | 42050 | 42050 | 42050 | 42050 | 0 |
| 39 | 20240111 | 180800 | 42826723600 | 42050 | 42050 | 42050 | 42050 | 0 |
| 40 | 20240111 | 180700 | 42826723600 | 42050 | 42050 | 42050 | 42050 | 0 |
| 41 | 20240111 | 180600 | 42826723600 | 42050 | 42050 | 42050 | 42050 | 0 |
| 42 | 20240111 | 180500 | 42826723600 | 42050 | 42050 | 42050 | 42050 | 0 |
| 43 | 20240111 | 180400 | 42826723600 | 42050 | 42050 | 42050 | 42050 | 0 |
| 44 | 20240111 | 180300 | 42826723600 | 42050 | 42050 | 42050 | 42050 | 0 |
| 45 | 20240111 | 180200 | 42826723600 | 42050 | 42050 | 42050 | 42050 | 0 |
| 46 | 20240111 | 180100 | 42826723600 | 42050 | 42050 | 42050 | 42050 | 0 |
| 47 | 20240111 | 180000 | 42826723600 | 42050 | 42050 | 42050 | 42050 | 0 |
| 48 | 20240111 | 175900 | 42826723600 | 42050 | 42050 | 42050 | 42050 | 0 |
| 49 | 20240111 | 175800 | 42826723600 | 42050 | 42050 | 42050 | 42050 | 0 |
| 50 | 20240111 | 175700 | 42826723600 | 42050 | 42050 | 42050 | 42050 | 0 |
| 51 | 20240111 | 175600 | 42826723600 | 42050 | 42050 | 42050 | 42050 | 0 |
| 52 | 20240111 | 175500 | 42826723600 | 42050 | 42050 | 42050 | 42050 | 0 |
| 53 | 20240111 | 175400 | 42826723600 | 42050 | 42050 | 42050 | 42050 | 0 |
| 54 | 20240111 | 175300 | 42826723600 | 42050 | 42050 | 42050 | 42050 | 0 |
| 55 | 20240111 | 175200 | 42826723600 | 42050 | 42050 | 42050 | 42050 | 0 |
| 56 | 20240111 | 175100 | 42826723600 | 42050 | 42050 | 42050 | 42050 | 0 |
| 57 | 20240111 | 175000 | 42826723600 | 42050 | 42050 | 42050 | 42050 | 0 |
| 58 | 20240111 | 174900 | 42826723600 | 42050 | 42050 | 42050 | 42050 | 0 |
| 59 | 20240111 | 174800 | 42826723600 | 42050 | 42050 | 42050 | 42050 | 0 |
| 60 | 20240111 | 174700 | 42826723600 | 42050 | 42050 | 42050 | 42050 | 0 |
| 61 | 20240111 | 174600 | 42826723600 | 42050 | 42050 | 42050 | 42050 | 0 |
| 62 | 20240111 | 174500 | 42826723600 | 42050 | 42050 | 42050 | 42050 | 58054 |
| 63 | 20240111 | 174400 | 42826723600 | 42050 | 42050 | 42050 | 42050 | 0 |
| 64 | 20240111 | 174300 | 42826723600 | 42050 | 42050 | 42050 | 42050 | 0 |
| 65 | 20240111 | 174200 | 42826723600 | 42050 | 42050 | 42050 | 42050 | 0 |
| 66 | 20240111 | 174100 | 42826723600 | 42050 | 42050 | 42050 | 42050 | 0 |
| 67 | 20240111 | 174000 | 42826723600 | 42050 | 42050 | 42050 | 42050 | 0 |
| 68 | 20240111 | 173900 | 42826723600 | 42050 | 42050 | 42050 | 42050 | 0 |
| 69 | 20240111 | 173800 | 42826723600 | 42050 | 42050 | 42050 | 42050 | 0 |
| 70 | 20240111 | 173700 | 42826723600 | 42050 | 42050 | 42050 | 42050 | 0 |
| 71 | 20240111 | 173600 | 42826723600 | 42050 | 42050 | 42050 | 42050 | 0 |
| 72 | 20240111 | 173500 | 42826723600 | 42050 | 42050 | 42050 | 42050 | 0 |
| 73 | 20240111 | 173400 | 42826723600 | 42050 | 42050 | 42050 | 42050 | 0 |
| 74 | 20240111 | 173300 | 42826723600 | 42050 | 42050 | 42050 | 42050 | 0 |
| 75 | 20240111 | 173200 | 42826723600 | 42050 | 42050 | 42050 | 42050 | 0 |
| 76 | 20240111 | 173100 | 42826723600 | 42050 | 42050 | 42050 | 42050 | 0 |
| 77 | 20240111 | 173000 | 42826723600 | 42050 | 42050 | 42050 | 42050 | 0 |
| 78 | 20240111 | 172900 | 42826723600 | 42050 | 42050 | 42050 | 42050 | 0 |
| 79 | 20240111 | 172800 | 42826723600 | 42050 | 42050 | 42050 | 42050 | 0 |
| 80 | 20240111 | 172700 | 42826723600 | 42050 | 42050 | 42050 | 42050 | 0 |
| 81 | 20240111 | 172600 | 42826723600 | 42050 | 42050 | 42050 | 42050 | 0 |
| 82 | 20240111 | 172500 | 42826723600 | 42050 | 42050 | 42050 | 42050 | 0 |
| 83 | 20240111 | 172400 | 42826723600 | 42050 | 42050 | 42050 | 42050 | 0 |
| 84 | 20240111 | 172300 | 42826723600 | 42050 | 42050 | 42050 | 42050 | 0 |
| 85 | 20240111 | 172200 | 42826723600 | 42050 | 42050 | 42050 | 42050 | 0 |
| 86 | 20240111 | 172100 | 42826723600 | 42050 | 42050 | 42050 | 42050 | 0 |
| 87 | 20240111 | 172000 | 42826723600 | 42050 | 42050 | 42050 | 42050 | 0 |
| 88 | 20240111 | 171900 | 42826723600 | 42050 | 42050 | 42050 | 42050 | 0 |
| 89 | 20240111 | 171800 | 42826723600 | 42050 | 42050 | 42050 | 42050 | 0 |
| 90 | 20240111 | 171700 | 42826723600 | 42050 | 42050 | 42050 | 42050 | 0 |
| 91 | 20240111 | 171600 | 42826723600 | 42050 | 42050 | 42050 | 42050 | 0 |
| 92 | 20240111 | 171500 | 42826723600 | 42050 | 42050 | 42050 | 42050 | 58054 |
| 93 | 20240111 | 171400 | 42826723600 | 42050 | 42050 | 42050 | 42050 | 0 |
| 94 | 20240111 | 171300 | 42826723600 | 42050 | 42050 | 42050 | 42050 | 0 |
| 95 | 20240111 | 171200 | 42826723600 | 42050 | 42050 | 42050 | 42050 | 0 |
| 96 | 20240111 | 171100 | 42826723600 | 42050 | 42050 | 42050 | 42050 | 0 |
| 97 | 20240111 | 171000 | 42826723600 | 42050 | 42050 | 42050 | 42050 | 0 |
| 98 | 20240111 | 170900 | 42826723600 | 42050 | 42050 | 42050 | 42050 | 0 |
| 99 | 20240111 | 170800 | 42826723600 | 42050 | 42050 | 42050 | 42050 | 0 |
| 100 | 20240111 | 170700 | 42826723600 | 42050 | 42050 | 42050 | 42050 | 0 |
| 101 | 20240111 | 170600 | 42826723600 | 42050 | 42050 | 42050 | 42050 | 0 |
| 102 | 20240111 | 170500 | 42826723600 | 42050 | 42050 | 42050 | 42050 | 0 |
| 103 | 20240111 | 170400 | 42826723600 | 42050 | 42050 | 42050 | 42050 | 0 |
| 104 | 20240111 | 170300 | 42826723600 | 42050 | 42050 | 42050 | 42050 | 0 |
| 105 | 20240111 | 170200 | 42826723600 | 42050 | 42050 | 42050 | 42050 | 0 |
| 106 | 20240111 | 170100 | 42826723600 | 42050 | 42050 | 42050 | 42050 | 0 |
| 107 | 20240111 | 170000 | 42826723600 | 42050 | 42050 | 42050 | 42050 | 0 |
| 108 | 20240111 | 165900 | 42826723600 | 42050 | 42050 | 42050 | 42050 | 0 |
| 109 | 20240111 | 165800 | 42826723600 | 42050 | 42050 | 42050 | 42050 | 0 |
| 110 | 20240111 | 165700 | 42826723600 | 42050 | 42050 | 42050 | 42050 | 0 |
| 111 | 20240111 | 165600 | 42826723600 | 42050 | 42050 | 42050 | 42050 | 0 |
| 112 | 20240111 | 165500 | 42826723600 | 42050 | 42050 | 42050 | 42050 | 0 |
| 113 | 20240111 | 165400 | 42826723600 | 42050 | 42050 | 42050 | 42050 | 0 |
| 114 | 20240111 | 165300 | 42826723600 | 42050 | 42050 | 42050 | 42050 | 0 |
| 115 | 20240111 | 165200 | 42826723600 | 42050 | 42050 | 42050 | 42050 | 0 |
| 116 | 20240111 | 165100 | 42826723600 | 42050 | 42050 | 42050 | 42050 | 0 |
| 117 | 20240111 | 165000 | 42826723600 | 42050 | 42050 | 42050 | 42050 | 0 |
| 118 | 20240111 | 164900 | 42826723600 | 42050 | 42050 | 42050 | 42050 | 0 |
| 119 | 20240111 | 164800 | 42826723600 | 42050 | 42050 | 42050 | 42050 | 0 |
| 120 | 20240111 | 164700 | 42826723600 | 42050 | 42050 | 42050 | 42050 | 0 |
| 121 | 20240111 | 164600 | 42826723600 | 42050 | 42050 | 42050 | 42050 | 0 |
| 122 | 20240111 | 164500 | 42826723600 | 42050 | 42050 | 42050 | 42050 | 58054 |
| 123 | 20240111 | 164400 | 42826723600 | 42050 | 42050 | 42050 | 42050 | 0 |
| 124 | 20240111 | 164300 | 42826723600 | 42050 | 42050 | 42050 | 42050 | 0 |
| 125 | 20240111 | 164200 | 42826723600 | 42050 | 42050 | 42050 | 42050 | 0 |
| 126 | 20240111 | 164100 | 42826723600 | 42050 | 42050 | 42050 | 42050 | 0 |
| 127 | 20240111 | 164000 | 42826723600 | 42050 | 42050 | 42050 | 42050 | 0 |
| 128 | 20240111 | 163900 | 42826723600 | 42050 | 42050 | 42050 | 42050 | 0 |
| 129 | 20240111 | 163800 | 42826723600 | 42050 | 42050 | 42050 | 42050 | 0 |
| 130 | 20240111 | 163700 | 42826723600 | 42050 | 42050 | 42050 | 42050 | 0 |
| 131 | 20240111 | 163600 | 42826723600 | 42050 | 42050 | 42050 | 42050 | 0 |
| 132 | 20240111 | 163500 | 42826723600 | 42050 | 42050 | 42050 | 42050 | 0 |
| 133 | 20240111 | 163400 | 42826723600 | 42050 | 42050 | 42050 | 42050 | 0 |
| 134 | 20240111 | 163300 | 42826723600 | 42050 | 42050 | 42050 | 42050 | 0 |
| 135 | 20240111 | 163200 | 42826723600 | 42050 | 42050 | 42050 | 42050 | 0 |
| 136 | 20240111 | 163100 | 42826723600 | 42050 | 42050 | 42050 | 42050 | 0 |
| 137 | 20240111 | 163000 | 42826723600 | 42050 | 42050 | 42050 | 42050 | 0 |
| 138 | 20240111 | 162900 | 42826723600 | 42050 | 42050 | 42050 | 42050 | 0 |
| 139 | 20240111 | 162800 | 42826723600 | 42050 | 42050 | 42050 | 42050 | 0 |
| 140 | 20240111 | 162700 | 42826723600 | 42050 | 42050 | 42050 | 42050 | 0 |
| 141 | 20240111 | 162600 | 42826723600 | 42050 | 42050 | 42050 | 42050 | 0 |
| 142 | 20240111 | 162500 | 42826723600 | 42050 | 42050 | 42050 | 42050 | 0 |
| 143 | 20240111 | 162400 | 42826723600 | 42050 | 42050 | 42050 | 42050 | 0 |
| 144 | 20240111 | 162300 | 42826723600 | 42050 | 42050 | 42050 | 42050 | 0 |
| 145 | 20240111 | 162200 | 42826723600 | 42050 | 42050 | 42050 | 42050 | 0 |
| 146 | 20240111 | 162100 | 42826723600 | 42050 | 42050 | 42050 | 42050 | 0 |
| 147 | 20240111 | 162000 | 42826723600 | 42050 | 42050 | 42050 | 42050 | 0 |
| 148 | 20240111 | 161900 | 42826723600 | 42050 | 42050 | 42050 | 42050 | 0 |
| 149 | 20240111 | 161800 | 42826723600 | 42050 | 42050 | 42050 | 42050 | 0 |
| 150 | 20240111 | 161700 | 42826723600 | 42050 | 42050 | 42050 | 42050 | 0 |
| 151 | 20240111 | 161600 | 42826723600 | 42050 | 42050 | 42050 | 42050 | 0 |
| 152 | 20240111 | 161500 | 42826723600 | 42050 | 42050 | 42050 | 42050 | 58054 |
| 153 | 20240111 | 161400 | 42826723600 | 42050 | 42050 | 42050 | 42050 | 0 |
| 154 | 20240111 | 161300 | 42826723600 | 42050 | 42050 | 42050 | 42050 | 0 |
| 155 | 20240111 | 161200 | 42826723600 | 42050 | 42050 | 42050 | 42050 | 0 |
| 156 | 20240111 | 161100 | 42826723600 | 42050 | 42050 | 42050 | 42050 | 0 |
| 157 | 20240111 | 161000 | 42826723600 | 42050 | 42050 | 42050 | 42050 | 0 |
| 158 | 20240111 | 160900 | 42826723600 | 42050 | 42050 | 42050 | 42050 | 0 |
| 159 | 20240111 | 160800 | 42826723600 | 42050 | 42050 | 42050 | 42050 | 0 |
| 160 | 20240111 | 160700 | 42826723600 | 42050 | 42050 | 42050 | 42050 | 0 |
| 161 | 20240111 | 160600 | 42826723600 | 42050 | 42050 | 42050 | 42050 | 0 |
| 162 | 20240111 | 160500 | 42826723600 | 42050 | 42050 | 42050 | 42050 | 0 |
| 163 | 20240111 | 160400 | 42826723600 | 42050 | 42050 | 42050 | 42050 | 0 |
| 164 | 20240111 | 160300 | 42826723600 | 42050 | 42050 | 42050 | 42050 | 0 |
| 165 | 20240111 | 160200 | 42826723600 | 42050 | 42050 | 42050 | 42050 | 0 |
| 166 | 20240111 | 160100 | 42826723600 | 42050 | 42050 | 42050 | 42050 | 0 |
| 167 | 20240111 | 160000 | 42826723600 | 42050 | 42050 | 42050 | 42050 | 0 |
| 168 | 20240111 | 155900 | 42826723600 | 42050 | 42050 | 42050 | 42050 | 0 |
| 169 | 20240111 | 155800 | 42826723600 | 42050 | 42050 | 42050 | 42050 | 0 |
| 170 | 20240111 | 155700 | 42826723600 | 42050 | 42050 | 42050 | 42050 | 0 |
| 171 | 20240111 | 155600 | 42826723600 | 42050 | 42050 | 42050 | 42050 | 0 |
| 172 | 20240111 | 155500 | 42826723600 | 42050 | 42050 | 42050 | 42050 | 0 |
| 173 | 20240111 | 155400 | 42826723600 | 42050 | 42050 | 42050 | 42050 | 0 |
| 174 | 20240111 | 155300 | 42826723600 | 42050 | 42050 | 42050 | 42050 | 0 |
| 175 | 20240111 | 155200 | 42826723600 | 42050 | 42050 | 42050 | 42050 | 0 |
| 176 | 20240111 | 155100 | 42826723600 | 42050 | 42050 | 42050 | 42050 | 0 |
| 177 | 20240111 | 155000 | 42826723600 | 42050 | 42050 | 42050 | 42050 | 0 |
| 178 | 20240111 | 154900 | 42826723600 | 42050 | 42050 | 42050 | 42050 | 0 |
| 179 | 20240111 | 154800 | 42826723600 | 42050 | 42050 | 42050 | 42050 | 0 |
| 180 | 20240111 | 154700 | 42826723600 | 42050 | 42050 | 42050 | 42050 | 0 |
| 181 | 20240111 | 154600 | 42826723600 | 42050 | 42050 | 42050 | 42050 | 0 |
| 182 | 20240111 | 154500 | 42826723600 | 42050 | 42050 | 42050 | 42050 | 58054 |
| 183 | 20240111 | 154400 | 42826723600 | 42050 | 42050 | 42050 | 42050 | 0 |
| 184 | 20240111 | 154300 | 42826723600 | 42050 | 42050 | 42050 | 42050 | 0 |
| 185 | 20240111 | 154200 | 42826723600 | 42050 | 42050 | 42050 | 42050 | 0 |
| 186 | 20240111 | 154100 | 42826723600 | 42050 | 42050 | 42050 | 42050 | 0 |
| 187 | 20240111 | 154000 | 42826723600 | 42050 | 42050 | 42050 | 42050 | 0 |
| 188 | 20240111 | 153900 | 42826723600 | 42050 | 42050 | 42050 | 42050 | 0 |
| 189 | 20240111 | 153800 | 42826723600 | 42050 | 42050 | 42050 | 42050 | 0 |
| 190 | 20240111 | 153700 | 42826723600 | 42050 | 42050 | 42050 | 42050 | 0 |
| 191 | 20240111 | 153600 | 42826723600 | 42050 | 42050 | 42050 | 42050 | 0 |
| 192 | 20240111 | 153500 | 42826723600 | 42050 | 42050 | 42050 | 42050 | 0 |
| 193 | 20240111 | 153400 | 42826723600 | 42050 | 42050 | 42050 | 42050 | 0 |
| 194 | 20240111 | 153300 | 42826723600 | 42050 | 42050 | 42050 | 42050 | 0 |
| 195 | 20240111 | 153200 | 42826723600 | 42050 | 42050 | 42050 | 42050 | 0 |
| 196 | 20240111 | 153100 | 42826723600 | 42050 | 42050 | 42050 | 42050 | 0 |
| 197 | 20240111 | 153000 | 42826723600 | 42050 | 42050 | 42050 | 42050 | 58054 |
| 198 | 20240111 | 152900 | 40385552900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 199 | 20240111 | 152800 | 40385552900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 200 | 20240111 | 152700 | 40385552900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 201 | 20240111 | 152600 | 40385552900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 202 | 20240111 | 152500 | 40385552900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 203 | 20240111 | 152400 | 40385552900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 204 | 20240111 | 152300 | 40385552900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 205 | 20240111 | 152200 | 40385552900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 206 | 20240111 | 152100 | 40385552900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 207 | 20240111 | 152000 | 40385552900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 208 | 20240111 | 151900 | 40385552900 | 42200 | 42200 | 42300 | 42200 | 14312 |
| 209 | 20240111 | 151800 | 39781024750 | 42200 | 42100 | 42250 | 42050 | 18028 |
| 210 | 20240111 | 151700 | 39020807350 | 42100 | 42000 | 42100 | 41950 | 14136 |
| 211 | 20240111 | 151600 | 38426460950 | 42000 | 42050 | 42100 | 42000 | 8576 |
| 212 | 20240111 | 151500 | 38065811850 | 42050 | 42100 | 42200 | 42050 | 17693 |
| 213 | 20240111 | 151400 | 37320295100 | 42100 | 42200 | 42250 | 42050 | 9757 |
| 214 | 20240111 | 151300 | 36908875600 | 42200 | 41950 | 42250 | 41900 | 44529 |
| 215 | 20240111 | 151200 | 35036182800 | 41950 | 41800 | 41950 | 41750 | 27307 |
| 216 | 20240111 | 151100 | 33893074000 | 41800 | 41700 | 41800 | 41700 | 6686 |
| 217 | 20240111 | 151000 | 33613967300 | 41750 | 41750 | 41750 | 41650 | 2680 |
| 218 | 20240111 | 150900 | 33502194050 | 41700 | 41650 | 41750 | 41650 | 6958 |
| 219 | 20240111 | 150800 | 33212055950 | 41650 | 41650 | 41700 | 41600 | 4028 |
| 220 | 20240111 | 150700 | 33044338800 | 41650 | 41600 | 41700 | 41600 | 2858 |
| 221 | 20240111 | 150600 | 32925276000 | 41600 | 41650 | 41650 | 41550 | 4742 |
| 222 | 20240111 | 150500 | 32728032650 | 41650 | 41700 | 41700 | 41600 | 3194 |
| 223 | 20240111 | 150400 | 32594959500 | 41700 | 41700 | 41700 | 41600 | 11040 |
| 224 | 20240111 | 150300 | 32134934250 | 41700 | 41700 | 41750 | 41650 | 2241 |
| 225 | 20240111 | 150200 | 32041492000 | 41700 | 41750 | 41750 | 41650 | 2719 |
| 226 | 20240111 | 150100 | 31928093300 | 41700 | 41700 | 41800 | 41700 | 10173 |
| 227 | 20240111 | 150000 | 31503290500 | 41750 | 41700 | 41750 | 41700 | 2826 |
| 228 | 20240111 | 145900 | 31385410200 | 41700 | 41600 | 41750 | 41550 | 10503 |
| 229 | 20240111 | 145800 | 30947910200 | 41600 | 41700 | 41700 | 41600 | 7200 |
| 230 | 20240111 | 145700 | 30647967250 | 41700 | 41700 | 41700 | 41650 | 3820 |
| 231 | 20240111 | 145600 | 30488733200 | 41700 | 41550 | 41700 | 41550 | 9080 |
| 232 | 20240111 | 145500 | 30110538100 | 41550 | 41600 | 41650 | 41550 | 2730 |
| 233 | 20240111 | 145400 | 29996970850 | 41550 | 41500 | 41600 | 41500 | 8745 |
| 234 | 20240111 | 145300 | 29633386300 | 41550 | 41500 | 41550 | 41500 | 1739 |
| 235 | 20240111 | 145200 | 29561167750 | 41500 | 41550 | 41550 | 41450 | 6662 |
| 236 | 20240111 | 145100 | 29284610150 | 41550 | 41500 | 41550 | 41450 | 8899 |
| 237 | 20240111 | 145000 | 28915071300 | 41500 | 41450 | 41550 | 41400 | 5453 |
| 238 | 20240111 | 144900 | 28688816350 | 41450 | 41450 | 41450 | 41350 | 2579 |
| 239 | 20240111 | 144800 | 28582046250 | 41450 | 41350 | 41500 | 41300 | 25956 |
| 240 | 20240111 | 144700 | 27505773300 | 41400 | 41350 | 41400 | 41300 | 9145 |
| 241 | 20240111 | 144600 | 27127422150 | 41300 | 41250 | 41350 | 41200 | 12121 |
| 242 | 20240111 | 144500 | 26627054900 | 41250 | 41250 | 41300 | 41150 | 2608 |
| 243 | 20240111 | 144400 | 26519479300 | 41250 | 41100 | 41300 | 41100 | 14307 |
| 244 | 20240111 | 144300 | 25930033300 | 41100 | 41050 | 41100 | 41050 | 560 |
| 245 | 20240111 | 144200 | 25907020350 | 41050 | 41100 | 41100 | 41050 | 1203 |
| 246 | 20240111 | 144100 | 25857582350 | 41050 | 41100 | 41100 | 41000 | 4739 |
| 247 | 20240111 | 144000 | 25663096200 | 41050 | 41050 | 41100 | 41050 | 855 |
| 248 | 20240111 | 143900 | 25627962750 | 41100 | 41000 | 41100 | 41000 | 1658 |
| 249 | 20240111 | 143800 | 25559904600 | 41000 | 41150 | 41150 | 41000 | 6748 |
| 250 | 20240111 | 143700 | 25282688550 | 41100 | 41150 | 41200 | 41100 | 10641 |
| 251 | 20240111 | 143600 | 24844527750 | 41150 | 41050 | 41150 | 41050 | 2718 |
| 252 | 20240111 | 143500 | 24732840250 | 41050 | 41150 | 41150 | 41050 | 3911 |
| 253 | 20240111 | 143400 | 24571984800 | 41150 | 41100 | 41150 | 41100 | 3078 |
| 254 | 20240111 | 143300 | 24445447450 | 41100 | 41050 | 41150 | 41050 | 6173 |
| 255 | 20240111 | 143200 | 24191638600 | 41050 | 41050 | 41100 | 41000 | 2688 |
| 256 | 20240111 | 143100 | 24081297650 | 41050 | 41050 | 41100 | 41050 | 1816 |
| 257 | 20240111 | 143000 | 24006749550 | 41050 | 41100 | 41100 | 41050 | 2019 |
| 258 | 20240111 | 142900 | 23923777550 | 41100 | 41050 | 41100 | 41000 | 1130 |
| 259 | 20240111 | 142800 | 23877397600 | 41050 | 41100 | 41100 | 41050 | 1406 |
| 260 | 20240111 | 142700 | 23819677550 | 41050 | 41000 | 41100 | 41000 | 4454 |
| 261 | 20240111 | 142600 | 23636640000 | 41100 | 41050 | 41100 | 40950 | 7281 |
| 262 | 20240111 | 142500 | 23337832750 | 41050 | 41050 | 41100 | 40950 | 2852 |
| 263 | 20240111 | 142400 | 23220791600 | 41050 | 41000 | 41050 | 40950 | 1613 |
| 264 | 20240111 | 142300 | 23154640000 | 41050 | 40950 | 41050 | 40900 | 20017 |
| 265 | 20240111 | 142200 | 22334140250 | 40950 | 40900 | 40950 | 40850 | 2827 |
| 266 | 20240111 | 142100 | 22218464300 | 40900 | 40850 | 40900 | 40850 | 6276 |
| 267 | 20240111 | 142000 | 21961836000 | 40850 | 40800 | 40850 | 40800 | 1296 |
| 268 | 20240111 | 141900 | 21908915300 | 40800 | 40800 | 40850 | 40800 | 377 |
| 269 | 20240111 | 141800 | 21893524750 | 40800 | 40800 | 40850 | 40750 | 578 |
| 270 | 20240111 | 141700 | 21869947500 | 40800 | 40800 | 40850 | 40800 | 365 |
| 271 | 20240111 | 141600 | 21855055300 | 40800 | 40800 | 40850 | 40800 | 445 |
| 272 | 20240111 | 141500 | 21836899150 | 40800 | 40850 | 40850 | 40800 | 1413 |
| 273 | 20240111 | 141400 | 21779233050 | 40800 | 40850 | 40850 | 40800 | 231 |
| 274 | 20240111 | 141300 | 21769801250 | 40800 | 40850 | 40850 | 40800 | 438 |
| 275 | 20240111 | 141200 | 21751924950 | 40850 | 40850 | 40900 | 40850 | 2152 |
| 276 | 20240111 | 141100 | 21664011350 | 40900 | 40850 | 40900 | 40850 | 1321 |
| 277 | 20240111 | 141000 | 21610044800 | 40850 | 40850 | 40900 | 40850 | 6242 |
| 278 | 20240111 | 140900 | 21355025150 | 40800 | 40800 | 40850 | 40800 | 2359 |
| 279 | 20240111 | 140800 | 21258727300 | 40850 | 40800 | 40850 | 40800 | 509 |
| 280 | 20240111 | 140700 | 21237959950 | 40800 | 40850 | 40850 | 40800 | 815 |
| 281 | 20240111 | 140600 | 21204683250 | 40800 | 40800 | 40850 | 40800 | 555 |
| 282 | 20240111 | 140500 | 21182019200 | 40800 | 40800 | 40850 | 40800 | 539 |
| 283 | 20240111 | 140400 | 21160027550 | 40850 | 40800 | 40850 | 40750 | 6255 |
| 284 | 20240111 | 140300 | 20904877450 | 40750 | 40800 | 40800 | 40750 | 163 |
| 285 | 20240111 | 140200 | 20898233750 | 40800 | 40750 | 40800 | 40750 | 1111 |
| 286 | 20240111 | 140100 | 20852920100 | 40800 | 40750 | 40800 | 40750 | 1187 |
| 287 | 20240111 | 140000 | 20804503350 | 40750 | 40750 | 40800 | 40750 | 1675 |
| 288 | 20240111 | 135900 | 20736206650 | 40750 | 40800 | 40800 | 40750 | 2204 |
| 289 | 20240111 | 135800 | 20646346550 | 40800 | 40700 | 40800 | 40700 | 6186 |
| 290 | 20240111 | 135700 | 20394283050 | 40750 | 40700 | 40750 | 40700 | 396 |
| 291 | 20240111 | 135600 | 20378164850 | 40700 | 40700 | 40750 | 40700 | 1064 |
| 292 | 20240111 | 135500 | 20334859750 | 40700 | 40650 | 40750 | 40650 | 5820 |
| 293 | 20240111 | 135400 | 20097989850 | 40650 | 40650 | 40700 | 40650 | 1061 |
| 294 | 20240111 | 135300 | 20054830800 | 40650 | 40700 | 40750 | 40650 | 7288 |
| 295 | 20240111 | 135200 | 19758396400 | 40750 | 40700 | 40750 | 40650 | 2954 |
| 296 | 20240111 | 135100 | 19638126700 | 40700 | 40650 | 40700 | 40650 | 3690 |
| 297 | 20240111 | 135000 | 19487947100 | 40700 | 40650 | 40700 | 40650 | 296 |
| 298 | 20240111 | 134900 | 19475903100 | 40650 | 40700 | 40700 | 40650 | 879 |
| 299 | 20240111 | 134800 | 19440163450 | 40700 | 40650 | 40700 | 40600 | 4654 |
| 300 | 20240111 | 134700 | 19250966400 | 40600 | 40550 | 40650 | 40550 | 2123 |
| 301 | 20240111 | 134600 | 19164772500 | 40600 | 40500 | 40600 | 40500 | 410 |
| 302 | 20240111 | 134500 | 19148146150 | 40500 | 40550 | 40550 | 40400 | 2079 |
| 303 | 20240111 | 134400 | 19063959350 | 40500 | 40450 | 40500 | 40450 | 2296 |
| 304 | 20240111 | 134300 | 18970994750 | 40450 | 40450 | 40500 | 40450 | 278 |
| 305 | 20240111 | 134200 | 18959749500 | 40450 | 40450 | 40500 | 40450 | 203 |
| 306 | 20240111 | 134100 | 18951533400 | 40450 | 40450 | 40500 | 40450 | 574 |
| 307 | 20240111 | 134000 | 18928299000 | 40450 | 40500 | 40500 | 40450 | 91 |
| 308 | 20240111 | 133900 | 18924614600 | 40450 | 40450 | 40500 | 40450 | 221 |
| 309 | 20240111 | 133800 | 18915671850 | 40500 | 40500 | 40500 | 40450 | 154 |
| 310 | 20240111 | 133700 | 18909442200 | 40450 | 40500 | 40500 | 40450 | 295 |
| 311 | 20240111 | 133600 | 18897505300 | 40450 | 40400 | 40450 | 40400 | 3079 |
| 312 | 20240111 | 133500 | 18772966600 | 40450 | 40350 | 40450 | 40350 | 1549 |
| 313 | 20240111 | 133400 | 18710384650 | 40350 | 40400 | 40450 | 40350 | 1669 |
| 314 | 20240111 | 133300 | 18642957150 | 40400 | 40400 | 40450 | 40400 | 397 |
| 315 | 20240111 | 133200 | 18626918200 | 40450 | 40400 | 40450 | 40400 | 1654 |
| 316 | 20240111 | 133100 | 18560054750 | 40400 | 40400 | 40450 | 40400 | 167 |
| 317 | 20240111 | 133000 | 18553307650 | 40400 | 40450 | 40450 | 40350 | 116 |
| 318 | 20240111 | 132900 | 18548624300 | 40400 | 40400 | 40450 | 40400 | 563 |
| 319 | 20240111 | 132800 | 18525864600 | 40400 | 40400 | 40450 | 40350 | 449 |
| 320 | 20240111 | 132700 | 18507724000 | 40450 | 40400 | 40450 | 40400 | 531 |
| 321 | 20240111 | 132600 | 18486271500 | 40450 | 40400 | 40450 | 40350 | 1005 |
| 322 | 20240111 | 132500 | 18445675050 | 40400 | 40400 | 40450 | 40400 | 466 |
| 323 | 20240111 | 132400 | 18426842200 | 40400 | 40450 | 40450 | 40400 | 1396 |
| 324 | 20240111 | 132300 | 18370443050 | 40450 | 40400 | 40450 | 40400 | 334 |
| 325 | 20240111 | 132200 | 18356949150 | 40400 | 40400 | 40450 | 40350 | 1976 |
| 326 | 20240111 | 132100 | 18277152350 | 40400 | 40350 | 40400 | 40350 | 961 |
| 327 | 20240111 | 132000 | 18238363000 | 40350 | 40450 | 40450 | 40350 | 502 |
| 328 | 20240111 | 131900 | 18218082700 | 40400 | 40400 | 40450 | 40400 | 3714 |
| 329 | 20240111 | 131800 | 18068037050 | 40450 | 40400 | 40450 | 40400 | 124 |
| 330 | 20240111 | 131700 | 18063027250 | 40450 | 40400 | 40450 | 40400 | 1016 |
| 331 | 20240111 | 131600 | 18021965550 | 40400 | 40450 | 40450 | 40400 | 414 |
| 332 | 20240111 | 131500 | 18005239300 | 40400 | 40400 | 40450 | 40400 | 365 |
| 333 | 20240111 | 131400 | 17990490400 | 40400 | 40450 | 40450 | 40400 | 3886 |
| 334 | 20240111 | 131300 | 17833316150 | 40450 | 40450 | 40500 | 40450 | 113 |
| 335 | 20240111 | 131200 | 17828745150 | 40450 | 40450 | 40500 | 40450 | 416 |
| 336 | 20240111 | 131100 | 17811901650 | 40450 | 40500 | 40500 | 40450 | 224 |
| 337 | 20240111 | 131000 | 17802840650 | 40450 | 40450 | 40500 | 40450 | 175 |
| 338 | 20240111 | 130900 | 17795761300 | 40450 | 40450 | 40500 | 40450 | 1392 |
| 339 | 20240111 | 130800 | 17739452900 | 40450 | 40450 | 40500 | 40450 | 141 |
| 340 | 20240111 | 130700 | 17733748900 | 40450 | 40500 | 40550 | 40450 | 816 |
| 341 | 20240111 | 130600 | 17700703150 | 40500 | 40500 | 40500 | 40500 | 144 |
| 342 | 20240111 | 130500 | 17694871150 | 40500 | 40500 | 40500 | 40450 | 1936 |
| 343 | 20240111 | 130400 | 17616478600 | 40550 | 40500 | 40550 | 40500 | 390 |
| 344 | 20240111 | 130300 | 17600683550 | 40500 | 40500 | 40550 | 40500 | 921 |
| 345 | 20240111 | 130200 | 17563382300 | 40500 | 40550 | 40550 | 40500 | 882 |
| 346 | 20240111 | 130100 | 17527618350 | 40550 | 40550 | 40550 | 40550 | 186 |
| 347 | 20240111 | 130000 | 17520076050 | 40550 | 40550 | 40600 | 40550 | 802 |
| 348 | 20240111 | 125900 | 17487544750 | 40550 | 40500 | 40550 | 40500 | 460 |
| 349 | 20240111 | 125800 | 17468895800 | 40500 | 40500 | 40550 | 40500 | 213 |
| 350 | 20240111 | 125700 | 17460266600 | 40500 | 40550 | 40550 | 40500 | 408 |
| 351 | 20240111 | 125600 | 17443734700 | 40550 | 40500 | 40550 | 40500 | 197 |
| 352 | 20240111 | 125500 | 17435749250 | 40550 | 40500 | 40600 | 40500 | 1279 |
| 353 | 20240111 | 125400 | 17383887000 | 40500 | 40500 | 40550 | 40500 | 654 |
| 354 | 20240111 | 125300 | 17357398300 | 40550 | 40500 | 40550 | 40500 | 463 |
| 355 | 20240111 | 125200 | 17338643250 | 40550 | 40550 | 40550 | 40500 | 3210 |
| 356 | 20240111 | 125100 | 17208545450 | 40600 | 40550 | 40650 | 40550 | 1005 |
| 357 | 20240111 | 125000 | 17167743000 | 40600 | 40550 | 40600 | 40550 | 942 |
| 358 | 20240111 | 124900 | 17129499600 | 40550 | 40600 | 40600 | 40550 | 116 |
| 359 | 20240111 | 124800 | 17124795200 | 40550 | 40550 | 40550 | 40550 | 234 |
| 360 | 20240111 | 124700 | 17115306500 | 40550 | 40550 | 40600 | 40550 | 1128 |
| 361 | 20240111 | 124600 | 17069515500 | 40550 | 40600 | 40600 | 40550 | 171 |
| 362 | 20240111 | 124500 | 17062580900 | 40550 | 40600 | 40600 | 40550 | 900 |
| 363 | 20240111 | 124400 | 17026075800 | 40550 | 40500 | 40550 | 40500 | 1117 |
| 364 | 20240111 | 124300 | 16980781650 | 40550 | 40550 | 40550 | 40500 | 1164 |
| 365 | 20240111 | 124200 | 16933582350 | 40500 | 40500 | 40550 | 40500 | 277 |
| 366 | 20240111 | 124100 | 16922358650 | 40500 | 40500 | 40550 | 40500 | 232 |
| 367 | 20240111 | 124000 | 16912952600 | 40550 | 40500 | 40550 | 40500 | 172 |
| 368 | 20240111 | 123900 | 16905985300 | 40500 | 40450 | 40500 | 40450 | 1047 |
| 369 | 20240111 | 123800 | 16863590200 | 40500 | 40450 | 40500 | 40450 | 125 |
| 370 | 20240111 | 123700 | 16858533450 | 40450 | 40450 | 40500 | 40450 | 519 |
| 371 | 20240111 | 123600 | 16837537900 | 40450 | 40450 | 40500 | 40450 | 306 |
| 372 | 20240111 | 123500 | 16825160150 | 40450 | 40500 | 40500 | 40450 | 817 |
| 373 | 20240111 | 123400 | 16792093300 | 40450 | 40500 | 40500 | 40450 | 1115 |
| 374 | 20240111 | 123300 | 16746936050 | 40550 | 40500 | 40550 | 40500 | 478 |
| 375 | 20240111 | 123200 | 16727576600 | 40500 | 40500 | 40500 | 40450 | 2472 |
| 376 | 20240111 | 123100 | 16627460850 | 40500 | 40500 | 40550 | 40500 | 1008 |
| 377 | 20240111 | 123000 | 16586626250 | 40500 | 40500 | 40550 | 40500 | 151 |
| 378 | 20240111 | 122900 | 16580510250 | 40500 | 40500 | 40500 | 40500 | 272 |
| 379 | 20240111 | 122800 | 16569494250 | 40500 | 40550 | 40550 | 40500 | 811 |
| 380 | 20240111 | 122700 | 16536612250 | 40550 | 40500 | 40550 | 40500 | 414 |
| 381 | 20240111 | 122600 | 16519826000 | 40550 | 40550 | 40600 | 40550 | 523 |
| 382 | 20240111 | 122500 | 16498617850 | 40550 | 40600 | 40650 | 40550 | 5147 |
| 383 | 20240111 | 122400 | 16289797500 | 40650 | 40600 | 40650 | 40600 | 193 |
| 384 | 20240111 | 122300 | 16281959550 | 40650 | 40600 | 40650 | 40600 | 139 |
| 385 | 20240111 | 122200 | 16276314200 | 40650 | 40650 | 40650 | 40600 | 145 |
| 386 | 20240111 | 122100 | 16270425250 | 40600 | 40600 | 40650 | 40600 | 353 |
| 387 | 20240111 | 122000 | 16256083450 | 40600 | 40600 | 40650 | 40550 | 367 |
| 388 | 20240111 | 121900 | 16241185350 | 40600 | 40600 | 40600 | 40600 | 790 |
| 389 | 20240111 | 121800 | 16209111350 | 40600 | 40600 | 40650 | 40600 | 456 |
| 390 | 20240111 | 121700 | 16190597200 | 40600 | 40600 | 40600 | 40600 | 1016 |
| 391 | 20240111 | 121600 | 16149347600 | 40600 | 40600 | 40650 | 40600 | 201 |
| 392 | 20240111 | 121500 | 16141186950 | 40600 | 40550 | 40600 | 40550 | 1526 |
| 393 | 20240111 | 121400 | 16079271500 | 40550 | 40600 | 40600 | 40550 | 312 |
| 394 | 20240111 | 121300 | 16066608150 | 40550 | 40550 | 40600 | 40550 | 188 |
| 395 | 20240111 | 121200 | 16058979200 | 40550 | 40550 | 40600 | 40550 | 58 |
| 396 | 20240111 | 121100 | 16056626600 | 40600 | 40550 | 40600 | 40550 | 211 |
| 397 | 20240111 | 121000 | 16048065050 | 40550 | 40600 | 40600 | 40550 | 296 |
| 398 | 20240111 | 120900 | 16036050650 | 40600 | 40600 | 40650 | 40600 | 570 |
| 399 | 20240111 | 120800 | 16012908150 | 40600 | 40550 | 40600 | 40550 | 786 |
| 400 | 20240111 | 120700 | 15980999200 | 40600 | 40650 | 40700 | 40600 | 1206 |
| 401 | 20240111 | 120600 | 15932016400 | 40650 | 40600 | 40650 | 40600 | 4175 |
| 402 | 20240111 | 120500 | 15762321750 | 40600 | 40600 | 40650 | 40600 | 657 |
| 403 | 20240111 | 120400 | 15735647050 | 40600 | 40600 | 40600 | 40600 | 418 |
| 404 | 20240111 | 120300 | 15718676250 | 40600 | 40600 | 40600 | 40600 | 1137 |
| 405 | 20240111 | 120200 | 15672514050 | 40600 | 40600 | 40650 | 40600 | 898 |
| 406 | 20240111 | 120100 | 15636045250 | 40600 | 40600 | 40650 | 40600 | 147 |
| 407 | 20240111 | 120000 | 15630072500 | 40650 | 40600 | 40650 | 40600 | 314 |
| 408 | 20240111 | 115900 | 15617321250 | 40600 | 40650 | 40650 | 40600 | 416 |
| 409 | 20240111 | 115800 | 15600430150 | 40600 | 40550 | 40600 | 40550 | 626 |
| 410 | 20240111 | 115700 | 15575025100 | 40550 | 40600 | 40600 | 40550 | 596 |
| 411 | 20240111 | 115600 | 15550851900 | 40600 | 40600 | 40650 | 40600 | 901 |
| 412 | 20240111 | 115500 | 15514271250 | 40650 | 40600 | 40700 | 40600 | 641 |
| 413 | 20240111 | 115400 | 15488233050 | 40600 | 40650 | 40650 | 40600 | 186 |
| 414 | 20240111 | 115300 | 15480674850 | 40650 | 40650 | 40700 | 40650 | 544 |
| 415 | 20240111 | 115200 | 15458560550 | 40650 | 40650 | 40700 | 40650 | 504 |
| 416 | 20240111 | 115100 | 15438071450 | 40650 | 40650 | 40650 | 40600 | 1285 |
| 417 | 20240111 | 115000 | 15385841300 | 40600 | 40600 | 40650 | 40600 | 307 |
| 418 | 20240111 | 114900 | 15373367500 | 40600 | 40600 | 40650 | 40600 | 655 |
| 419 | 20240111 | 114800 | 15346764450 | 40650 | 40600 | 40650 | 40550 | 332 |
| 420 | 20240111 | 114700 | 15333285200 | 40550 | 40550 | 40650 | 40550 | 985 |
| 421 | 20240111 | 114600 | 15293317150 | 40550 | 40600 | 40600 | 40550 | 143 |
| 422 | 20240111 | 114500 | 15287517500 | 40600 | 40550 | 40650 | 40550 | 682 |
| 423 | 20240111 | 114400 | 15259847600 | 40550 | 40600 | 40600 | 40550 | 323 |
| 424 | 20240111 | 114300 | 15246744950 | 40600 | 40650 | 40700 | 40600 | 990 |
| 425 | 20240111 | 114200 | 15206518700 | 40600 | 40650 | 40700 | 40550 | 2777 |
| 426 | 20240111 | 114100 | 15093714000 | 40650 | 40600 | 40650 | 40600 | 1219 |
| 427 | 20240111 | 114000 | 15044172950 | 40650 | 40700 | 40700 | 40600 | 3910 |
| 428 | 20240111 | 113900 | 14885231050 | 40700 | 40700 | 40750 | 40700 | 2409 |
| 429 | 20240111 | 113800 | 14787174700 | 40700 | 40650 | 40750 | 40650 | 3124 |
| 430 | 20240111 | 113700 | 14660022550 | 40700 | 40650 | 40700 | 40650 | 5929 |
| 431 | 20240111 | 113600 | 14418781650 | 40650 | 40650 | 40700 | 40650 | 129 |
| 432 | 20240111 | 113500 | 14413537100 | 40650 | 40650 | 40700 | 40650 | 990 |
| 433 | 20240111 | 113400 | 14373283200 | 40650 | 40650 | 40700 | 40650 | 2185 |
| 434 | 20240111 | 113300 | 14284358950 | 40650 | 40700 | 40700 | 40650 | 250 |
| 435 | 20240111 | 113200 | 14274196350 | 40700 | 40650 | 40700 | 40650 | 719 |
| 436 | 20240111 | 113100 | 14244937050 | 40650 | 40650 | 40700 | 40600 | 1375 |
| 437 | 20240111 | 113000 | 14189044350 | 40600 | 40600 | 40650 | 40600 | 318 |
| 438 | 20240111 | 112900 | 14176123550 | 40600 | 40600 | 40650 | 40600 | 3650 |
| 439 | 20240111 | 112800 | 14027907800 | 40600 | 40600 | 40700 | 40600 | 620 |
| 440 | 20240111 | 112700 | 14002706500 | 40650 | 40700 | 40700 | 40550 | 1174 |
| 441 | 20240111 | 112600 | 13954943750 | 40700 | 40600 | 40700 | 40550 | 6720 |
| 442 | 20240111 | 112500 | 13681555150 | 40600 | 40550 | 40650 | 40550 | 4882 |
| 443 | 20240111 | 112400 | 13483327700 | 40550 | 40600 | 40600 | 40550 | 1966 |
| 444 | 20240111 | 112300 | 13403516400 | 40600 | 40500 | 40600 | 40500 | 1795 |
| 445 | 20240111 | 112200 | 13330699950 | 40500 | 40450 | 40550 | 40450 | 1322 |
| 446 | 20240111 | 112100 | 13277145700 | 40450 | 40350 | 40450 | 40350 | 7204 |
| 447 | 20240111 | 112000 | 12986099400 | 40350 | 40350 | 40350 | 40350 | 519 |
| 448 | 20240111 | 111900 | 12965157750 | 40350 | 40350 | 40400 | 40350 | 85 |
| 449 | 20240111 | 111800 | 12961726950 | 40350 | 40350 | 40400 | 40350 | 123 |
| 450 | 20240111 | 111700 | 12956763300 | 40400 | 40350 | 40400 | 40350 | 123 |
| 451 | 20240111 | 111600 | 12951797400 | 40350 | 40350 | 40350 | 40350 | 316 |
| 452 | 20240111 | 111500 | 12939046800 | 40350 | 40350 | 40400 | 40350 | 6614 |
| 453 | 20240111 | 111400 | 12671873350 | 40350 | 40350 | 40350 | 40300 | 97 |
| 454 | 20240111 | 111300 | 12667959800 | 40350 | 40400 | 40400 | 40350 | 601 |
| 455 | 20240111 | 111200 | 12643703500 | 40400 | 40300 | 40400 | 40300 | 342 |
| 456 | 20240111 | 111100 | 12629901250 | 40350 | 40350 | 40350 | 40300 | 374 |
| 457 | 20240111 | 111000 | 12614815800 | 40300 | 40350 | 40350 | 40300 | 517 |
| 458 | 20240111 | 110900 | 12593956550 | 40350 | 40400 | 40500 | 40350 | 4733 |
| 459 | 20240111 | 110800 | 12402739700 | 40450 | 40450 | 40500 | 40400 | 778 |
| 460 | 20240111 | 110700 | 12371259200 | 40450 | 40450 | 40500 | 40400 | 484 |
| 461 | 20240111 | 110600 | 12351671300 | 40450 | 40400 | 40450 | 40400 | 1065 |
| 462 | 20240111 | 110500 | 12308619500 | 40400 | 40400 | 40450 | 40400 | 974 |
| 463 | 20240111 | 110400 | 12269264400 | 40400 | 40450 | 40450 | 40400 | 149 |
| 464 | 20240111 | 110300 | 12263244550 | 40450 | 40400 | 40450 | 40400 | 292 |
| 465 | 20240111 | 110200 | 12251441550 | 40400 | 40450 | 40450 | 40400 | 502 |
| 466 | 20240111 | 110100 | 12231150400 | 40400 | 40450 | 40450 | 40400 | 485 |
| 467 | 20240111 | 110000 | 12211534550 | 40450 | 40450 | 40550 | 40450 | 1512 |
| 468 | 20240111 | 105900 | 12150349850 | 40550 | 40500 | 40550 | 40450 | 2778 |
| 469 | 20240111 | 105800 | 12037808150 | 40500 | 40500 | 40550 | 40500 | 405 |
| 470 | 20240111 | 105700 | 12021404950 | 40500 | 40550 | 40600 | 40500 | 824 |
| 471 | 20240111 | 105600 | 11987993600 | 40600 | 40550 | 40600 | 40550 | 691 |
| 472 | 20240111 | 105500 | 11959972350 | 40550 | 40550 | 40600 | 40550 | 1425 |
| 473 | 20240111 | 105400 | 11902154150 | 40550 | 40500 | 40600 | 40500 | 2383 |
| 474 | 20240111 | 105300 | 11805524000 | 40500 | 40550 | 40550 | 40500 | 209 |
| 475 | 20240111 | 105200 | 11797057450 | 40550 | 40550 | 40550 | 40500 | 256 |
| 476 | 20240111 | 105100 | 11786687200 | 40500 | 40550 | 40550 | 40500 | 1298 |
| 477 | 20240111 | 105000 | 11734057000 | 40550 | 40550 | 40600 | 40550 | 3993 |
| 478 | 20240111 | 104900 | 11572106450 | 40500 | 40450 | 40550 | 40450 | 3099 |
| 479 | 20240111 | 104800 | 11446486850 | 40500 | 40450 | 40500 | 40450 | 2389 |
| 480 | 20240111 | 104700 | 11349754850 | 40450 | 40450 | 40550 | 40400 | 7978 |
| 481 | 20240111 | 104600 | 11026799950 | 40450 | 40300 | 40500 | 40300 | 12116 |
| 482 | 20240111 | 104500 | 10537116950 | 40300 | 40300 | 40350 | 40300 | 3098 |
| 483 | 20240111 | 104400 | 10412265800 | 40350 | 40300 | 40350 | 40250 | 5860 |
| 484 | 20240111 | 104300 | 10175966750 | 40250 | 40300 | 40300 | 40250 | 3499 |
| 485 | 20240111 | 104200 | 10034963600 | 40300 | 40250 | 40300 | 40250 | 423 |
| 486 | 20240111 | 104100 | 10017925300 | 40250 | 40100 | 40250 | 40100 | 14001 |
| 487 | 20240111 | 104000 | 9455446950 | 40050 | 40050 | 40100 | 40050 | 1219 |
| 488 | 20240111 | 103900 | 9406621000 | 40050 | 40050 | 40100 | 40050 | 268 |
| 489 | 20240111 | 103800 | 9395887000 | 40050 | 40050 | 40100 | 40050 | 1864 |
| 490 | 20240111 | 103700 | 9321159300 | 40050 | 40100 | 40100 | 40050 | 649 |
| 491 | 20240111 | 103600 | 9295134750 | 40100 | 40000 | 40100 | 40000 | 2091 |
| 492 | 20240111 | 103500 | 9211368300 | 40050 | 40050 | 40050 | 40000 | 750 |
| 493 | 20240111 | 103400 | 9181362400 | 40000 | 40050 | 40050 | 40000 | 12 |
| 494 | 20240111 | 103300 | 9180881850 | 40000 | 40050 | 40100 | 40000 | 966 |
| 495 | 20240111 | 103200 | 9142196850 | 40100 | 40000 | 40100 | 40000 | 544 |
| 496 | 20240111 | 103100 | 9120429800 | 40000 | 39950 | 40000 | 39950 | 2199 |
| 497 | 20240111 | 103000 | 9032486400 | 39950 | 39850 | 40000 | 39850 | 487 |
| 498 | 20240111 | 102900 | 9013035700 | 39900 | 39800 | 39900 | 39800 | 1580 |
| 499 | 20240111 | 102800 | 8950018100 | 39800 | 39750 | 39800 | 39750 | 404 |
| 500 | 20240111 | 102700 | 8933956500 | 39800 | 39750 | 39800 | 39700 | 558 |
| 501 | 20240111 | 102600 | 8911791350 | 39750 | 39800 | 39800 | 39750 | 48 |
| 502 | 20240111 | 102500 | 8909881000 | 39900 | 39850 | 39900 | 39700 | 7881 |
| 503 | 20240111 | 102400 | 8596589250 | 39850 | 39900 | 39900 | 39850 | 2930 |
| 504 | 20240111 | 102300 | 8479690800 | 39900 | 39900 | 39950 | 39900 | 2419 |
| 505 | 20240111 | 102200 | 8383104800 | 39900 | 39900 | 39950 | 39900 | 408 |
| 506 | 20240111 | 102100 | 8366825400 | 39900 | 39900 | 39950 | 39900 | 528 |
| 507 | 20240111 | 102000 | 8345754150 | 39900 | 39950 | 39950 | 39900 | 1284 |
| 508 | 20240111 | 101900 | 8294517500 | 39900 | 39950 | 39950 | 39900 | 5117 |
| 509 | 20240111 | 101800 | 8090187650 | 39950 | 40000 | 40000 | 39950 | 514 |
| 510 | 20240111 | 101700 | 8069637750 | 40000 | 39950 | 40000 | 39900 | 300 |
| 511 | 20240111 | 101600 | 8057652600 | 39950 | 39950 | 40000 | 39900 | 685 |
| 512 | 20240111 | 101500 | 8030294300 | 39900 | 39950 | 39950 | 39900 | 666 |
| 513 | 20240111 | 101400 | 8003699650 | 39950 | 39950 | 40000 | 39950 | 148 |
| 514 | 20240111 | 101300 | 7997787000 | 39950 | 39950 | 39950 | 39900 | 110 |
| 515 | 20240111 | 101200 | 7993392550 | 39950 | 39950 | 40000 | 39950 | 1681 |
| 516 | 20240111 | 101100 | 7926236100 | 39950 | 39950 | 39950 | 39950 | 149 |
| 517 | 20240111 | 101000 | 7920283550 | 39950 | 39950 | 40000 | 39950 | 158 |
| 518 | 20240111 | 100900 | 7913966450 | 39950 | 40000 | 40050 | 39950 | 1737 |
| 519 | 20240111 | 100800 | 7844490400 | 40000 | 40000 | 40000 | 39950 | 2509 |
| 520 | 20240111 | 100700 | 7744231550 | 40000 | 40050 | 40050 | 40000 | 950 |
| 521 | 20240111 | 100600 | 7706230900 | 40050 | 40050 | 40100 | 40000 | 144 |
| 522 | 20240111 | 100500 | 7700460200 | 40000 | 40000 | 40050 | 40000 | 810 |
| 523 | 20240111 | 100400 | 7668058900 | 40100 | 40050 | 40100 | 40000 | 3242 |
| 524 | 20240111 | 100300 | 7538306700 | 40100 | 40100 | 40150 | 40050 | 991 |
| 525 | 20240111 | 100200 | 7498566300 | 40100 | 40100 | 40150 | 40100 | 217 |
| 526 | 20240111 | 100100 | 7489863600 | 40100 | 40100 | 40150 | 40100 | 243 |
| 527 | 20240111 | 100000 | 7480119150 | 40150 | 40100 | 40200 | 40050 | 552 |
| 528 | 20240111 | 095900 | 7457963250 | 40100 | 40100 | 40100 | 40100 | 540 |
| 529 | 20240111 | 095800 | 7436309250 | 40100 | 40150 | 40200 | 40100 | 455 |
| 530 | 20240111 | 095700 | 7418041750 | 40150 | 40150 | 40200 | 40100 | 590 |
| 531 | 20240111 | 095600 | 7394354050 | 40150 | 40150 | 40150 | 40100 | 334 |
| 532 | 20240111 | 095500 | 7380946100 | 40100 | 40150 | 40200 | 40050 | 1672 |
| 533 | 20240111 | 095400 | 7313825550 | 40150 | 40250 | 40300 | 40100 | 21085 |
| 534 | 20240111 | 095300 | 6466232900 | 40300 | 40300 | 40300 | 40200 | 5299 |
| 535 | 20240111 | 095200 | 6252795000 | 40250 | 40200 | 40300 | 40200 | 7740 |
| 536 | 20240111 | 095100 | 5941270750 | 40200 | 40000 | 40200 | 40000 | 13352 |
| 537 | 20240111 | 095000 | 5405422600 | 40050 | 40000 | 40050 | 39950 | 865 |
| 538 | 20240111 | 094900 | 5370822000 | 40000 | 40000 | 40000 | 40000 | 1663 |
| 539 | 20240111 | 094800 | 5304302000 | 40000 | 40000 | 40050 | 39950 | 1353 |
| 540 | 20240111 | 094700 | 5250196000 | 40000 | 39950 | 40000 | 39950 | 1514 |
| 541 | 20240111 | 094600 | 5189646150 | 40000 | 40050 | 40050 | 39950 | 543 |
| 542 | 20240111 | 094500 | 5167925850 | 40050 | 40000 | 40050 | 39900 | 2702 |
| 543 | 20240111 | 094400 | 5059901500 | 40050 | 40000 | 40050 | 40000 | 119 |
| 544 | 20240111 | 094300 | 5055138500 | 40050 | 40050 | 40050 | 40000 | 1102 |
| 545 | 20240111 | 094200 | 5011003450 | 40000 | 40050 | 40050 | 39950 | 2834 |
| 546 | 20240111 | 094100 | 4897546600 | 40000 | 39950 | 40000 | 39900 | 3745 |
| 547 | 20240111 | 094000 | 4747815850 | 39950 | 39900 | 39950 | 39900 | 1569 |
| 548 | 20240111 | 093900 | 4685162600 | 39850 | 39800 | 39900 | 39800 | 2956 |
| 549 | 20240111 | 093800 | 4567390350 | 39800 | 39800 | 39850 | 39800 | 1312 |
| 550 | 20240111 | 093700 | 4515162050 | 39750 | 39750 | 39800 | 39750 | 378 |
| 551 | 20240111 | 093600 | 4500135800 | 39750 | 39800 | 39800 | 39700 | 533 |
| 552 | 20240111 | 093500 | 4478948100 | 39800 | 39800 | 39800 | 39750 | 1557 |
| 553 | 20240111 | 093400 | 4416993600 | 39850 | 39750 | 39850 | 39750 | 2571 |
| 554 | 20240111 | 093300 | 4314735750 | 39750 | 39800 | 39800 | 39750 | 1522 |
| 555 | 20240111 | 093200 | 4254161800 | 39800 | 39900 | 39900 | 39800 | 435 |
| 556 | 20240111 | 093100 | 4236844150 | 39900 | 39850 | 39900 | 39800 | 1412 |
| 557 | 20240111 | 093000 | 4180593800 | 39900 | 39850 | 39900 | 39850 | 3196 |
| 558 | 20240111 | 092900 | 4053222850 | 39900 | 39900 | 39900 | 39850 | 574 |
| 559 | 20240111 | 092800 | 4030322200 | 39900 | 39850 | 39900 | 39850 | 560 |
| 560 | 20240111 | 092700 | 4008005650 | 39850 | 39900 | 39950 | 39850 | 3473 |
| 561 | 20240111 | 092600 | 3869546750 | 39900 | 39850 | 39950 | 39850 | 3666 |
| 562 | 20240111 | 092500 | 3723215850 | 39850 | 39850 | 39950 | 39800 | 2280 |
| 563 | 20240111 | 092400 | 3632356600 | 39950 | 39950 | 39950 | 39900 | 666 |
| 564 | 20240111 | 092300 | 3605782800 | 39950 | 39950 | 40000 | 39950 | 1597 |
| 565 | 20240111 | 092200 | 3541982400 | 39950 | 39950 | 40000 | 39950 | 4003 |
| 566 | 20240111 | 092100 | 3381960050 | 39950 | 39950 | 39950 | 39900 | 746 |
| 567 | 20240111 | 092000 | 3352182450 | 39900 | 39950 | 39950 | 39850 | 940 |
| 568 | 20240111 | 091900 | 3314680900 | 39900 | 39900 | 39950 | 39900 | 2068 |
| 569 | 20240111 | 091800 | 3232127600 | 39900 | 39950 | 40000 | 39900 | 988 |
| 570 | 20240111 | 091700 | 3192655150 | 40000 | 40100 | 40100 | 40000 | 6811 |
| 571 | 20240111 | 091600 | 2919931450 | 40050 | 39900 | 40100 | 39900 | 13548 |
| 572 | 20240111 | 091500 | 2377721400 | 39900 | 39900 | 39900 | 39800 | 1408 |
| 573 | 20240111 | 091400 | 2321593600 | 39950 | 39800 | 40000 | 39750 | 6061 |
| 574 | 20240111 | 091300 | 2079870700 | 39800 | 39650 | 39850 | 39600 | 14782 |
| 575 | 20240111 | 091200 | 1492275250 | 39650 | 39650 | 39700 | 39650 | 2754 |
| 576 | 20240111 | 091100 | 1382942950 | 39700 | 39700 | 39700 | 39650 | 2937 |
| 577 | 20240111 | 091000 | 1266402400 | 39750 | 39450 | 39750 | 39350 | 4778 |
| 578 | 20240111 | 090900 | 1077506750 | 39450 | 39500 | 39500 | 39400 | 1617 |
| 579 | 20240111 | 090800 | 1013713950 | 39450 | 39500 | 39550 | 39450 | 2164 |
| 580 | 20240111 | 090700 | 928278800 | 39500 | 39500 | 39550 | 39500 | 1835 |
| 581 | 20240111 | 090600 | 855766550 | 39550 | 39600 | 39600 | 39500 | 1837 |
| 582 | 20240111 | 090500 | 783143300 | 39600 | 39500 | 39600 | 39500 | 1346 |
| 583 | 20240111 | 090400 | 729913200 | 39500 | 39550 | 39550 | 39500 | 835 |
| 584 | 20240111 | 090300 | 696913850 | 39500 | 39500 | 39600 | 39500 | 1410 |
| 585 | 20240111 | 090200 | 641210450 | 39500 | 39650 | 39650 | 39500 | 4714 |
| 586 | 20240111 | 090100 | 454632400 | 39650 | 39650 | 39700 | 39600 | 3468 |
| 587 | 20240111 | 090000 | 317133950 | 39600 | 39750 | 39750 | 39550 | 6762 |