32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240112 | 184500 | 105050932350 | 41800 | 41800 | 41800 | 41800 | 42036 |
| 3 | 20240112 | 184400 | 105050932350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 4 | 20240112 | 184300 | 105050932350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 5 | 20240112 | 184200 | 105050932350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 6 | 20240112 | 184100 | 105050932350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 7 | 20240112 | 184000 | 105050932350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 8 | 20240112 | 183900 | 105050932350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 9 | 20240112 | 183800 | 105050932350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 10 | 20240112 | 183700 | 105050932350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 11 | 20240112 | 183600 | 105050932350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 12 | 20240112 | 183500 | 105050932350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 13 | 20240112 | 183400 | 105050932350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 14 | 20240112 | 183300 | 105050932350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 15 | 20240112 | 183200 | 105050932350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 16 | 20240112 | 183100 | 105050932350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 17 | 20240112 | 183000 | 105050932350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 18 | 20240112 | 182900 | 105050932350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 19 | 20240112 | 182800 | 105050932350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 20 | 20240112 | 182700 | 105050932350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 21 | 20240112 | 182600 | 105050932350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 22 | 20240112 | 182500 | 105050932350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 23 | 20240112 | 182400 | 105050932350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 24 | 20240112 | 182300 | 105050932350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 25 | 20240112 | 182200 | 105050932350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 26 | 20240112 | 182100 | 105050932350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 27 | 20240112 | 182000 | 105050932350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 28 | 20240112 | 181900 | 105050932350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 29 | 20240112 | 181800 | 105050932350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 30 | 20240112 | 181700 | 105050932350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 31 | 20240112 | 181600 | 105050932350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 32 | 20240112 | 181500 | 105050932350 | 41800 | 41800 | 41800 | 41800 | 42036 |
| 33 | 20240112 | 181400 | 105050932350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 34 | 20240112 | 181300 | 105050932350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 35 | 20240112 | 181200 | 105050932350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 36 | 20240112 | 181100 | 105050932350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 37 | 20240112 | 181000 | 105050932350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 38 | 20240112 | 180900 | 105050932350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 39 | 20240112 | 180800 | 105050932350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 40 | 20240112 | 180700 | 105050932350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 41 | 20240112 | 180600 | 105050932350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 42 | 20240112 | 180500 | 105050932350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 43 | 20240112 | 180400 | 105050932350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 44 | 20240112 | 180300 | 105050932350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 45 | 20240112 | 180200 | 105050932350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 46 | 20240112 | 180100 | 105050932350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 47 | 20240112 | 180000 | 105050932350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 48 | 20240112 | 175900 | 105050932350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 49 | 20240112 | 175800 | 105050932350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 50 | 20240112 | 175700 | 105050932350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 51 | 20240112 | 175600 | 105050932350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 52 | 20240112 | 175500 | 105050932350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 53 | 20240112 | 175400 | 105050932350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 54 | 20240112 | 175300 | 105050932350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 55 | 20240112 | 175200 | 105050932350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 56 | 20240112 | 175100 | 105050932350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 57 | 20240112 | 175000 | 105050932350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 58 | 20240112 | 174900 | 105050932350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 59 | 20240112 | 174800 | 105050932350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 60 | 20240112 | 174700 | 105050932350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 61 | 20240112 | 174600 | 105050932350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 62 | 20240112 | 174500 | 105050932350 | 41800 | 41800 | 41800 | 41800 | 42036 |
| 63 | 20240112 | 174400 | 105050932350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 64 | 20240112 | 174300 | 105050932350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 65 | 20240112 | 174200 | 105050932350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 66 | 20240112 | 174100 | 105050932350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 67 | 20240112 | 174000 | 105050932350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 68 | 20240112 | 173900 | 105050932350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 69 | 20240112 | 173800 | 105050932350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 70 | 20240112 | 173700 | 105050932350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 71 | 20240112 | 173600 | 105050932350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 72 | 20240112 | 173500 | 105050932350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 73 | 20240112 | 173400 | 105050932350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 74 | 20240112 | 173300 | 105050932350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 75 | 20240112 | 173200 | 105050932350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 76 | 20240112 | 173100 | 105050932350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 77 | 20240112 | 173000 | 105050932350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 78 | 20240112 | 172900 | 105050932350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 79 | 20240112 | 172800 | 105050932350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 80 | 20240112 | 172700 | 105050932350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 81 | 20240112 | 172600 | 105050932350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 82 | 20240112 | 172500 | 105050932350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 83 | 20240112 | 172400 | 105050932350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 84 | 20240112 | 172300 | 105050932350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 85 | 20240112 | 172200 | 105050932350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 86 | 20240112 | 172100 | 105050932350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 87 | 20240112 | 172000 | 105050932350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 88 | 20240112 | 171900 | 105050932350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 89 | 20240112 | 171800 | 105050932350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 90 | 20240112 | 171700 | 105050932350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 91 | 20240112 | 171600 | 105050932350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 92 | 20240112 | 171500 | 105050932350 | 41800 | 41800 | 41800 | 41800 | 42036 |
| 93 | 20240112 | 171400 | 105050932350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 94 | 20240112 | 171300 | 105050932350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 95 | 20240112 | 171200 | 105050932350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 96 | 20240112 | 171100 | 105050932350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 97 | 20240112 | 171000 | 105050932350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 98 | 20240112 | 170900 | 105050932350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 99 | 20240112 | 170800 | 105050932350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 100 | 20240112 | 170700 | 105050932350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 101 | 20240112 | 170600 | 105050932350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 102 | 20240112 | 170500 | 105050932350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 103 | 20240112 | 170400 | 105050932350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 104 | 20240112 | 170300 | 105050932350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 105 | 20240112 | 170200 | 105050932350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 106 | 20240112 | 170100 | 105050932350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 107 | 20240112 | 170000 | 105050932350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 108 | 20240112 | 165900 | 105050932350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 109 | 20240112 | 165800 | 105050932350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 110 | 20240112 | 165700 | 105050932350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 111 | 20240112 | 165600 | 105050932350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 112 | 20240112 | 165500 | 105050932350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 113 | 20240112 | 165400 | 105050932350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 114 | 20240112 | 165300 | 105050932350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 115 | 20240112 | 165200 | 105050932350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 116 | 20240112 | 165100 | 105050932350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 117 | 20240112 | 165000 | 105050932350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 118 | 20240112 | 164900 | 105050932350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 119 | 20240112 | 164800 | 105050932350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 120 | 20240112 | 164700 | 105050932350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 121 | 20240112 | 164600 | 105050932350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 122 | 20240112 | 164500 | 105050932350 | 41800 | 41800 | 41800 | 41800 | 42036 |
| 123 | 20240112 | 164400 | 105050932350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 124 | 20240112 | 164300 | 105050932350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 125 | 20240112 | 164200 | 105050932350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 126 | 20240112 | 164100 | 105050932350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 127 | 20240112 | 164000 | 105050932350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 128 | 20240112 | 163900 | 105050932350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 129 | 20240112 | 163800 | 105050932350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 130 | 20240112 | 163700 | 105050932350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 131 | 20240112 | 163600 | 105050932350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 132 | 20240112 | 163500 | 105050932350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 133 | 20240112 | 163400 | 105050932350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 134 | 20240112 | 163300 | 105050932350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 135 | 20240112 | 163200 | 105050932350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 136 | 20240112 | 163100 | 105050932350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 137 | 20240112 | 163000 | 105050932350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 138 | 20240112 | 162900 | 105050932350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 139 | 20240112 | 162800 | 105050932350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 140 | 20240112 | 162700 | 105050932350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 141 | 20240112 | 162600 | 105050932350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 142 | 20240112 | 162500 | 105050932350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 143 | 20240112 | 162400 | 105050932350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 144 | 20240112 | 162300 | 105050932350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 145 | 20240112 | 162200 | 105050932350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 146 | 20240112 | 162100 | 105050932350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 147 | 20240112 | 162000 | 105050932350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 148 | 20240112 | 161900 | 105050932350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 149 | 20240112 | 161800 | 105050932350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 150 | 20240112 | 161700 | 105050932350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 151 | 20240112 | 161600 | 105050932350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 152 | 20240112 | 161500 | 105050932350 | 41800 | 41800 | 41800 | 41800 | 42036 |
| 153 | 20240112 | 161400 | 105050932350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 154 | 20240112 | 161300 | 105050932350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 155 | 20240112 | 161200 | 105050932350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 156 | 20240112 | 161100 | 105050932350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 157 | 20240112 | 161000 | 105050932350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 158 | 20240112 | 160900 | 105050932350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 159 | 20240112 | 160800 | 105050932350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 160 | 20240112 | 160700 | 105050932350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 161 | 20240112 | 160600 | 105050932350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 162 | 20240112 | 160500 | 105050932350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 163 | 20240112 | 160400 | 105050932350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 164 | 20240112 | 160300 | 105050932350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 165 | 20240112 | 160200 | 105050932350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 166 | 20240112 | 160100 | 105050932350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 167 | 20240112 | 160000 | 105050932350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 168 | 20240112 | 155900 | 105050932350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 169 | 20240112 | 155800 | 105050932350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 170 | 20240112 | 155700 | 105050932350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 171 | 20240112 | 155600 | 105050932350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 172 | 20240112 | 155500 | 105050932350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 173 | 20240112 | 155400 | 105050932350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 174 | 20240112 | 155300 | 105050932350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 175 | 20240112 | 155200 | 105050932350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 176 | 20240112 | 155100 | 105050932350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 177 | 20240112 | 155000 | 105050932350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 178 | 20240112 | 154900 | 105050932350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 179 | 20240112 | 154800 | 105050932350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 180 | 20240112 | 154700 | 105050932350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 181 | 20240112 | 154600 | 105050932350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 182 | 20240112 | 154500 | 105050932350 | 41800 | 41800 | 41800 | 41800 | 42036 |
| 183 | 20240112 | 154400 | 105050932350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 184 | 20240112 | 154300 | 105050932350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 185 | 20240112 | 154200 | 105050932350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 186 | 20240112 | 154100 | 105050932350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 187 | 20240112 | 154000 | 105050932350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 188 | 20240112 | 153900 | 105050932350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 189 | 20240112 | 153800 | 105050932350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 190 | 20240112 | 153700 | 105050932350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 191 | 20240112 | 153600 | 105050932350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 192 | 20240112 | 153500 | 105050932350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 193 | 20240112 | 153400 | 105050932350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 194 | 20240112 | 153300 | 105050932350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 195 | 20240112 | 153200 | 105050932350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 196 | 20240112 | 153100 | 105050932350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 197 | 20240112 | 153000 | 105050932350 | 41800 | 41800 | 41800 | 41800 | 42036 |
| 198 | 20240112 | 152900 | 103293827550 | 41700 | 41700 | 41700 | 41700 | 0 |
| 199 | 20240112 | 152800 | 103293827550 | 41700 | 41700 | 41700 | 41700 | 0 |
| 200 | 20240112 | 152700 | 103293827550 | 41700 | 41700 | 41700 | 41700 | 0 |
| 201 | 20240112 | 152600 | 103293827550 | 41700 | 41700 | 41700 | 41700 | 0 |
| 202 | 20240112 | 152500 | 103293827550 | 41700 | 41700 | 41700 | 41700 | 0 |
| 203 | 20240112 | 152400 | 103293827550 | 41700 | 41700 | 41700 | 41700 | 0 |
| 204 | 20240112 | 152300 | 103293827550 | 41700 | 41700 | 41700 | 41700 | 0 |
| 205 | 20240112 | 152200 | 103293827550 | 41700 | 41700 | 41700 | 41700 | 0 |
| 206 | 20240112 | 152100 | 103293827550 | 41700 | 41700 | 41700 | 41700 | 0 |
| 207 | 20240112 | 152000 | 103293827550 | 41700 | 41700 | 41700 | 41700 | 0 |
| 208 | 20240112 | 151900 | 103293827550 | 41700 | 41700 | 41700 | 41600 | 3923 |
| 209 | 20240112 | 151800 | 103130471500 | 41700 | 41750 | 41750 | 41600 | 2656 |
| 210 | 20240112 | 151700 | 103019770300 | 41700 | 41700 | 41750 | 41700 | 1719 |
| 211 | 20240112 | 151600 | 102948057050 | 41750 | 41700 | 41750 | 41600 | 2849 |
| 212 | 20240112 | 151500 | 102829285300 | 41700 | 41750 | 41750 | 41650 | 2917 |
| 213 | 20240112 | 151400 | 102707718050 | 41700 | 41750 | 41800 | 41700 | 2309 |
| 214 | 20240112 | 151300 | 102611357150 | 41750 | 41700 | 41750 | 41650 | 1429 |
| 215 | 20240112 | 151200 | 102551754000 | 41650 | 41750 | 41750 | 41650 | 2442 |
| 216 | 20240112 | 151100 | 102449917950 | 41750 | 41750 | 41800 | 41700 | 733 |
| 217 | 20240112 | 151000 | 102419332500 | 41800 | 41800 | 41800 | 41700 | 3098 |
| 218 | 20240112 | 150900 | 102290052300 | 41800 | 41800 | 41800 | 41750 | 959 |
| 219 | 20240112 | 150800 | 102250001550 | 41750 | 41750 | 41800 | 41700 | 1714 |
| 220 | 20240112 | 150700 | 102178457300 | 41750 | 41700 | 41750 | 41700 | 1106 |
| 221 | 20240112 | 150600 | 102132315900 | 41700 | 41750 | 41800 | 41700 | 903 |
| 222 | 20240112 | 150500 | 102094634550 | 41700 | 41700 | 41800 | 41700 | 1291 |
| 223 | 20240112 | 150400 | 102040760600 | 41750 | 41700 | 41800 | 41700 | 577 |
| 224 | 20240112 | 150300 | 102016677300 | 41700 | 41800 | 41800 | 41700 | 1050 |
| 225 | 20240112 | 150200 | 101972854200 | 41750 | 41850 | 41850 | 41700 | 2257 |
| 226 | 20240112 | 150100 | 101878622050 | 41800 | 41850 | 41850 | 41750 | 1599 |
| 227 | 20240112 | 150000 | 101811799600 | 41800 | 41850 | 41900 | 41800 | 1867 |
| 228 | 20240112 | 145900 | 101733681950 | 41850 | 41850 | 41850 | 41750 | 954 |
| 229 | 20240112 | 145800 | 101693799600 | 41850 | 41800 | 41850 | 41800 | 998 |
| 230 | 20240112 | 145700 | 101652069250 | 41850 | 41800 | 41850 | 41750 | 698 |
| 231 | 20240112 | 145600 | 101622890450 | 41800 | 41750 | 41850 | 41750 | 916 |
| 232 | 20240112 | 145500 | 101584618250 | 41750 | 41800 | 41800 | 41750 | 1140 |
| 233 | 20240112 | 145400 | 101536985650 | 41750 | 41750 | 41800 | 41750 | 1328 |
| 234 | 20240112 | 145300 | 101481507950 | 41700 | 41750 | 41800 | 41700 | 823 |
| 235 | 20240112 | 145200 | 101447141550 | 41750 | 41800 | 41800 | 41750 | 714 |
| 236 | 20240112 | 145100 | 101417319950 | 41800 | 41700 | 41800 | 41700 | 1173 |
| 237 | 20240112 | 145000 | 101368355600 | 41750 | 41800 | 41800 | 41750 | 1413 |
| 238 | 20240112 | 144900 | 101309349950 | 41750 | 41800 | 41800 | 41750 | 713 |
| 239 | 20240112 | 144800 | 101279560700 | 41750 | 41700 | 41750 | 41550 | 1459 |
| 240 | 20240112 | 144700 | 101218760450 | 41650 | 41600 | 41700 | 41600 | 2600 |
| 241 | 20240112 | 144600 | 101110509550 | 41600 | 41700 | 41750 | 41500 | 7710 |
| 242 | 20240112 | 144500 | 100790106100 | 41750 | 41750 | 41800 | 41650 | 3281 |
| 243 | 20240112 | 144400 | 100653293150 | 41800 | 41800 | 41800 | 41700 | 1836 |
| 244 | 20240112 | 144300 | 100576624200 | 41750 | 41750 | 41800 | 41750 | 948 |
| 245 | 20240112 | 144200 | 100537024000 | 41750 | 41800 | 41800 | 41750 | 1227 |
| 246 | 20240112 | 144100 | 100485749250 | 41800 | 41800 | 41800 | 41700 | 1235 |
| 247 | 20240112 | 144000 | 100434148650 | 41750 | 41800 | 41800 | 41700 | 942 |
| 248 | 20240112 | 143900 | 100394824750 | 41750 | 41800 | 41800 | 41750 | 595 |
| 249 | 20240112 | 143800 | 100369971800 | 41750 | 41750 | 41800 | 41700 | 1715 |
| 250 | 20240112 | 143700 | 100298346200 | 41750 | 41750 | 41800 | 41700 | 1011 |
| 251 | 20240112 | 143600 | 100256141900 | 41750 | 41650 | 41750 | 41650 | 3839 |
| 252 | 20240112 | 143500 | 100096138300 | 41700 | 41700 | 41750 | 41650 | 632 |
| 253 | 20240112 | 143400 | 100069794700 | 41650 | 41700 | 41750 | 41650 | 948 |
| 254 | 20240112 | 143300 | 100030282200 | 41650 | 41700 | 41750 | 41500 | 5335 |
| 255 | 20240112 | 143200 | 99808316500 | 41700 | 41800 | 41800 | 41600 | 5604 |
| 256 | 20240112 | 143100 | 99575040750 | 41750 | 41750 | 41800 | 41600 | 4126 |
| 257 | 20240112 | 143000 | 99403075450 | 41600 | 41850 | 41850 | 41600 | 6565 |
| 258 | 20240112 | 142900 | 99129304850 | 41850 | 41800 | 41850 | 41800 | 512 |
| 259 | 20240112 | 142800 | 99107898650 | 41800 | 41800 | 41850 | 41800 | 697 |
| 260 | 20240112 | 142700 | 99078756500 | 41800 | 41800 | 41850 | 41800 | 748 |
| 261 | 20240112 | 142600 | 99047466300 | 41900 | 41900 | 41900 | 41800 | 1021 |
| 262 | 20240112 | 142500 | 99004735650 | 41850 | 41800 | 41900 | 41800 | 1439 |
| 263 | 20240112 | 142400 | 98944520050 | 41850 | 41850 | 41850 | 41800 | 1123 |
| 264 | 20240112 | 142300 | 98897548100 | 41800 | 41800 | 41850 | 41800 | 488 |
| 265 | 20240112 | 142200 | 98877146850 | 41800 | 41850 | 41900 | 41800 | 662 |
| 266 | 20240112 | 142100 | 98849447450 | 41800 | 41700 | 41850 | 41700 | 848 |
| 267 | 20240112 | 142000 | 98814026950 | 41750 | 41750 | 41750 | 41700 | 750 |
| 268 | 20240112 | 141900 | 98782735150 | 41750 | 41750 | 41750 | 41700 | 1040 |
| 269 | 20240112 | 141800 | 98739360450 | 41700 | 41700 | 41750 | 41700 | 660 |
| 270 | 20240112 | 141700 | 98711829600 | 41700 | 41700 | 41750 | 41700 | 737 |
| 271 | 20240112 | 141600 | 98681079700 | 41700 | 41750 | 41750 | 41700 | 1087 |
| 272 | 20240112 | 141500 | 98635733050 | 41750 | 41700 | 41750 | 41650 | 3094 |
| 273 | 20240112 | 141400 | 98506672850 | 41700 | 41750 | 41850 | 41700 | 2201 |
| 274 | 20240112 | 141300 | 98414873200 | 41750 | 41800 | 41850 | 41750 | 943 |
| 275 | 20240112 | 141200 | 98375466050 | 41800 | 41750 | 41800 | 41700 | 2572 |
| 276 | 20240112 | 141100 | 98268070650 | 41700 | 41700 | 41750 | 41700 | 1319 |
| 277 | 20240112 | 141000 | 98213048100 | 41700 | 41750 | 41800 | 41700 | 1033 |
| 278 | 20240112 | 140900 | 98169942700 | 41750 | 41800 | 41800 | 41700 | 2483 |
| 279 | 20240112 | 140800 | 98066301200 | 41750 | 41800 | 41800 | 41750 | 943 |
| 280 | 20240112 | 140700 | 98026921100 | 41800 | 41750 | 41800 | 41750 | 1208 |
| 281 | 20240112 | 140600 | 97976476950 | 41750 | 41850 | 41850 | 41750 | 1062 |
| 282 | 20240112 | 140500 | 97932091000 | 41800 | 41800 | 41850 | 41750 | 885 |
| 283 | 20240112 | 140400 | 97895107850 | 41800 | 41850 | 41900 | 41800 | 2374 |
| 284 | 20240112 | 140300 | 97795802050 | 41850 | 41800 | 41850 | 41750 | 6679 |
| 285 | 20240112 | 140200 | 97516671750 | 41800 | 41900 | 41900 | 41800 | 4395 |
| 286 | 20240112 | 140100 | 97332884350 | 41850 | 41850 | 41900 | 41850 | 1251 |
| 287 | 20240112 | 140000 | 97280522700 | 41900 | 41900 | 41900 | 41850 | 1027 |
| 288 | 20240112 | 135900 | 97237519850 | 41900 | 41950 | 41950 | 41850 | 907 |
| 289 | 20240112 | 135800 | 97199528650 | 41950 | 41950 | 41950 | 41900 | 580 |
| 290 | 20240112 | 135700 | 97175214300 | 41950 | 42000 | 42000 | 41900 | 850 |
| 291 | 20240112 | 135600 | 97139577650 | 41950 | 41850 | 42000 | 41800 | 2904 |
| 292 | 20240112 | 135500 | 97017969700 | 41900 | 41900 | 41950 | 41800 | 7395 |
| 293 | 20240112 | 135400 | 96708360000 | 41900 | 42000 | 42000 | 41900 | 3806 |
| 294 | 20240112 | 135300 | 96548733100 | 42000 | 42000 | 42000 | 41950 | 1095 |
| 295 | 20240112 | 135200 | 96502756500 | 41950 | 41950 | 42000 | 41950 | 3303 |
| 296 | 20240112 | 135100 | 96364101000 | 42000 | 42000 | 42050 | 41950 | 1748 |
| 297 | 20240112 | 135000 | 96290696150 | 42000 | 41950 | 42000 | 41900 | 2351 |
| 298 | 20240112 | 134900 | 96192124700 | 41950 | 42000 | 42000 | 41900 | 1201 |
| 299 | 20240112 | 134800 | 96141740150 | 41950 | 42000 | 42000 | 41950 | 789 |
| 300 | 20240112 | 134700 | 96108619350 | 42000 | 41950 | 42000 | 41950 | 2165 |
| 301 | 20240112 | 134600 | 96017792600 | 41950 | 42100 | 42100 | 41950 | 2231 |
| 302 | 20240112 | 134500 | 95924077250 | 42050 | 42050 | 42100 | 42000 | 2196 |
| 303 | 20240112 | 134400 | 95831795800 | 42000 | 42000 | 42050 | 42000 | 884 |
| 304 | 20240112 | 134300 | 95794642300 | 42000 | 42050 | 42100 | 42000 | 839 |
| 305 | 20240112 | 134200 | 95759388650 | 42050 | 42050 | 42100 | 42000 | 1433 |
| 306 | 20240112 | 134100 | 95699106650 | 42050 | 41950 | 42100 | 41950 | 2616 |
| 307 | 20240112 | 134000 | 95589206500 | 41950 | 42050 | 42050 | 41950 | 1130 |
| 308 | 20240112 | 133900 | 95541759700 | 42050 | 41950 | 42100 | 41900 | 3940 |
| 309 | 20240112 | 133800 | 95376286250 | 41950 | 42000 | 42000 | 41900 | 2174 |
| 310 | 20240112 | 133700 | 95285079750 | 42000 | 42000 | 42000 | 41950 | 742 |
| 311 | 20240112 | 133600 | 95253944250 | 41950 | 42000 | 42050 | 41950 | 2877 |
| 312 | 20240112 | 133500 | 95133122750 | 42000 | 42050 | 42050 | 41950 | 1284 |
| 313 | 20240112 | 133400 | 95079200350 | 42000 | 42000 | 42100 | 41950 | 1415 |
| 314 | 20240112 | 133300 | 95019751150 | 41950 | 42050 | 42050 | 41900 | 14328 |
| 315 | 20240112 | 133200 | 94418348250 | 42000 | 42100 | 42100 | 42000 | 2932 |
| 316 | 20240112 | 133100 | 94295104550 | 42100 | 42100 | 42100 | 42050 | 702 |
| 317 | 20240112 | 133000 | 94265581750 | 42100 | 42100 | 42100 | 42050 | 1525 |
| 318 | 20240112 | 132900 | 94201420150 | 42100 | 42100 | 42100 | 42050 | 1982 |
| 319 | 20240112 | 132800 | 94118056900 | 42050 | 42100 | 42150 | 42050 | 4439 |
| 320 | 20240112 | 132700 | 93931281500 | 42150 | 42150 | 42150 | 42100 | 1128 |
| 321 | 20240112 | 132600 | 93883779450 | 42150 | 42100 | 42200 | 42100 | 1047 |
| 322 | 20240112 | 132500 | 93839671650 | 42150 | 42150 | 42200 | 42100 | 662 |
| 323 | 20240112 | 132400 | 93811761000 | 42200 | 42200 | 42200 | 42150 | 608 |
| 324 | 20240112 | 132300 | 93786130600 | 42150 | 42150 | 42200 | 42100 | 1215 |
| 325 | 20240112 | 132200 | 93734930400 | 42150 | 42100 | 42150 | 42050 | 2607 |
| 326 | 20240112 | 132100 | 93625156150 | 42100 | 42150 | 42150 | 42100 | 969 |
| 327 | 20240112 | 132000 | 93584339200 | 42100 | 42100 | 42150 | 42000 | 7426 |
| 328 | 20240112 | 131900 | 93271975500 | 42050 | 42100 | 42150 | 42050 | 9354 |
| 329 | 20240112 | 131800 | 92878360650 | 42150 | 42200 | 42200 | 42100 | 1650 |
| 330 | 20240112 | 131700 | 92808835350 | 42150 | 42200 | 42200 | 42150 | 981 |
| 331 | 20240112 | 131600 | 92767453850 | 42250 | 42250 | 42250 | 42200 | 616 |
| 332 | 20240112 | 131500 | 92741453000 | 42250 | 42300 | 42300 | 42150 | 2452 |
| 333 | 20240112 | 131400 | 92637935800 | 42300 | 42150 | 42300 | 42150 | 2712 |
| 334 | 20240112 | 131300 | 92523374250 | 42150 | 42250 | 42250 | 42150 | 1820 |
| 335 | 20240112 | 131200 | 92446624850 | 42150 | 42250 | 42350 | 42150 | 2345 |
| 336 | 20240112 | 131100 | 92347625550 | 42300 | 42250 | 42350 | 42250 | 1144 |
| 337 | 20240112 | 131000 | 92299257700 | 42250 | 42300 | 42350 | 42250 | 693 |
| 338 | 20240112 | 130900 | 92269964800 | 42350 | 42300 | 42350 | 42250 | 895 |
| 339 | 20240112 | 130800 | 92232103000 | 42300 | 42350 | 42400 | 42200 | 2894 |
| 340 | 20240112 | 130700 | 92109680750 | 42400 | 42300 | 42500 | 42250 | 5708 |
| 341 | 20240112 | 130600 | 91867509650 | 42300 | 42250 | 42300 | 42200 | 1916 |
| 342 | 20240112 | 130500 | 91786497650 | 42250 | 42150 | 42300 | 42150 | 3613 |
| 343 | 20240112 | 130400 | 91634118500 | 42150 | 42300 | 42300 | 42150 | 1223 |
| 344 | 20240112 | 130300 | 91582488150 | 42250 | 42250 | 42350 | 42200 | 908 |
| 345 | 20240112 | 130200 | 91544097400 | 42250 | 42300 | 42300 | 42150 | 3087 |
| 346 | 20240112 | 130100 | 91413772900 | 42250 | 42250 | 42300 | 42200 | 1317 |
| 347 | 20240112 | 130000 | 91358123450 | 42250 | 42350 | 42350 | 42150 | 16406 |
| 348 | 20240112 | 125900 | 90665530300 | 42350 | 42500 | 42500 | 42350 | 2352 |
| 349 | 20240112 | 125800 | 90565862500 | 42500 | 42450 | 42500 | 42450 | 267 |
| 350 | 20240112 | 125700 | 90554522650 | 42450 | 42450 | 42500 | 42350 | 783 |
| 351 | 20240112 | 125600 | 90521286550 | 42450 | 42400 | 42450 | 42350 | 2164 |
| 352 | 20240112 | 125500 | 90429604600 | 42400 | 42450 | 42500 | 42400 | 2710 |
| 353 | 20240112 | 125400 | 90314656100 | 42450 | 42450 | 42500 | 42400 | 433 |
| 354 | 20240112 | 125300 | 90296271300 | 42450 | 42450 | 42500 | 42400 | 595 |
| 355 | 20240112 | 125200 | 90271016850 | 42450 | 42450 | 42500 | 42450 | 980 |
| 356 | 20240112 | 125100 | 90229388300 | 42450 | 42450 | 42500 | 42450 | 214 |
| 357 | 20240112 | 125000 | 90220296200 | 42500 | 42400 | 42500 | 42400 | 903 |
| 358 | 20240112 | 124900 | 90181986600 | 42400 | 42350 | 42450 | 42350 | 3276 |
| 359 | 20240112 | 124800 | 90043109850 | 42400 | 42500 | 42550 | 42350 | 2160 |
| 360 | 20240112 | 124700 | 89951436900 | 42500 | 42450 | 42550 | 42400 | 1766 |
| 361 | 20240112 | 124600 | 89876407950 | 42450 | 42500 | 42500 | 42400 | 1328 |
| 362 | 20240112 | 124500 | 89820046950 | 42500 | 42450 | 42500 | 42300 | 4213 |
| 363 | 20240112 | 124400 | 89641301150 | 42450 | 42450 | 42450 | 42350 | 3483 |
| 364 | 20240112 | 124300 | 89493727100 | 42400 | 42450 | 42450 | 42350 | 1734 |
| 365 | 20240112 | 124200 | 89420185400 | 42450 | 42400 | 42450 | 42400 | 728 |
| 366 | 20240112 | 124100 | 89389312450 | 42450 | 42400 | 42500 | 42350 | 1736 |
| 367 | 20240112 | 124000 | 89315640900 | 42400 | 42450 | 42450 | 42400 | 669 |
| 368 | 20240112 | 123900 | 89287263250 | 42400 | 42400 | 42500 | 42350 | 2825 |
| 369 | 20240112 | 123800 | 89167378200 | 42400 | 42350 | 42450 | 42300 | 1785 |
| 370 | 20240112 | 123700 | 89091768700 | 42400 | 42400 | 42500 | 42300 | 10431 |
| 371 | 20240112 | 123600 | 88649528750 | 42400 | 42450 | 42500 | 42350 | 7255 |
| 372 | 20240112 | 123500 | 88341866750 | 42450 | 42450 | 42550 | 42350 | 5364 |
| 373 | 20240112 | 123400 | 88114422200 | 42450 | 42500 | 42550 | 42400 | 9222 |
| 374 | 20240112 | 123300 | 87722647300 | 42550 | 42600 | 42600 | 42550 | 1904 |
| 375 | 20240112 | 123200 | 87641624950 | 42600 | 42550 | 42600 | 42500 | 3599 |
| 376 | 20240112 | 123100 | 87488627800 | 42550 | 42600 | 42600 | 42500 | 3665 |
| 377 | 20240112 | 123000 | 87332663600 | 42600 | 42700 | 42700 | 42550 | 3744 |
| 378 | 20240112 | 122900 | 87173097700 | 42700 | 42700 | 42700 | 42650 | 160 |
| 379 | 20240112 | 122800 | 87166269800 | 42650 | 42700 | 42700 | 42650 | 482 |
| 380 | 20240112 | 122700 | 87145700700 | 42700 | 42650 | 42700 | 42600 | 3107 |
| 381 | 20240112 | 122600 | 87013185800 | 42650 | 42600 | 42650 | 42550 | 1571 |
| 382 | 20240112 | 122500 | 86946228800 | 42600 | 42600 | 42650 | 42600 | 1826 |
| 383 | 20240112 | 122400 | 86868426750 | 42600 | 42650 | 42650 | 42600 | 2373 |
| 384 | 20240112 | 122300 | 86767283550 | 42650 | 42600 | 42650 | 42600 | 511 |
| 385 | 20240112 | 122200 | 86745503050 | 42600 | 42650 | 42700 | 42600 | 2725 |
| 386 | 20240112 | 122100 | 86629301200 | 42700 | 42800 | 42800 | 42650 | 2268 |
| 387 | 20240112 | 122000 | 86532402200 | 42800 | 42800 | 42850 | 42750 | 1662 |
| 388 | 20240112 | 121900 | 86461323250 | 42800 | 42950 | 42950 | 42800 | 10445 |
| 389 | 20240112 | 121800 | 86014161500 | 42950 | 43000 | 43000 | 42900 | 749 |
| 390 | 20240112 | 121700 | 85981984100 | 42900 | 43000 | 43000 | 42850 | 5007 |
| 391 | 20240112 | 121600 | 85766850300 | 42950 | 42950 | 43000 | 42950 | 1700 |
| 392 | 20240112 | 121500 | 85693761050 | 42950 | 42900 | 42950 | 42900 | 1824 |
| 393 | 20240112 | 121400 | 85615448900 | 42900 | 42900 | 42900 | 42850 | 968 |
| 394 | 20240112 | 121300 | 85573931050 | 42850 | 42850 | 42900 | 42850 | 352 |
| 395 | 20240112 | 121200 | 85558846700 | 42900 | 42900 | 42950 | 42850 | 337 |
| 396 | 20240112 | 121100 | 85544399900 | 42900 | 42950 | 43000 | 42900 | 527 |
| 397 | 20240112 | 121000 | 85521781450 | 42950 | 42900 | 43000 | 42850 | 1794 |
| 398 | 20240112 | 120900 | 85444764350 | 42850 | 42950 | 43000 | 42850 | 856 |
| 399 | 20240112 | 120800 | 85408036550 | 42950 | 42950 | 42950 | 42900 | 286 |
| 400 | 20240112 | 120700 | 85395761150 | 42900 | 42900 | 43000 | 42850 | 612 |
| 401 | 20240112 | 120600 | 85369504100 | 42900 | 42900 | 43000 | 42900 | 1852 |
| 402 | 20240112 | 120500 | 85289980600 | 42950 | 42850 | 42950 | 42850 | 242 |
| 403 | 20240112 | 120400 | 85279595600 | 42900 | 42950 | 43000 | 42850 | 887 |
| 404 | 20240112 | 120300 | 85241529750 | 42950 | 43050 | 43050 | 42950 | 691 |
| 405 | 20240112 | 120200 | 85211840050 | 43050 | 42950 | 43050 | 42850 | 2521 |
| 406 | 20240112 | 120100 | 85103565350 | 42950 | 43000 | 43050 | 42850 | 5715 |
| 407 | 20240112 | 120000 | 84858103050 | 43000 | 43000 | 43000 | 42950 | 1075 |
| 408 | 20240112 | 115900 | 84811895250 | 43000 | 43000 | 43050 | 42950 | 671 |
| 409 | 20240112 | 115800 | 84783045250 | 43000 | 42950 | 43000 | 42900 | 2116 |
| 410 | 20240112 | 115700 | 84692100200 | 42900 | 42950 | 43000 | 42900 | 820 |
| 411 | 20240112 | 115600 | 84656848900 | 42950 | 42950 | 43000 | 42900 | 1141 |
| 412 | 20240112 | 115500 | 84607830350 | 42900 | 42900 | 43000 | 42900 | 910 |
| 413 | 20240112 | 115400 | 84568755250 | 42900 | 42950 | 43000 | 42900 | 341 |
| 414 | 20240112 | 115300 | 84554116850 | 42950 | 42850 | 43000 | 42850 | 1018 |
| 415 | 20240112 | 115200 | 84510427200 | 43000 | 42900 | 43000 | 42900 | 981 |
| 416 | 20240112 | 115100 | 84468301850 | 42950 | 43000 | 43000 | 42900 | 504 |
| 417 | 20240112 | 115000 | 84446650000 | 43000 | 42950 | 43000 | 42900 | 1222 |
| 418 | 20240112 | 114900 | 84394169800 | 42950 | 42950 | 43050 | 42900 | 5859 |
| 419 | 20240112 | 114800 | 84142269950 | 42950 | 42900 | 43000 | 42850 | 751 |
| 420 | 20240112 | 114700 | 84110039000 | 42900 | 42900 | 43000 | 42850 | 7606 |
| 421 | 20240112 | 114600 | 83783560600 | 42950 | 42900 | 42950 | 42850 | 2143 |
| 422 | 20240112 | 114500 | 83691628600 | 42900 | 42900 | 42900 | 42850 | 961 |
| 423 | 20240112 | 114400 | 83650421550 | 42900 | 42900 | 42900 | 42800 | 1123 |
| 424 | 20240112 | 114300 | 83602310050 | 42850 | 42800 | 42900 | 42750 | 1392 |
| 425 | 20240112 | 114200 | 83542684100 | 42800 | 42800 | 42800 | 42750 | 984 |
| 426 | 20240112 | 114100 | 83500583600 | 42800 | 42750 | 42800 | 42750 | 207 |
| 427 | 20240112 | 114000 | 83491730450 | 42750 | 42800 | 42850 | 42750 | 1229 |
| 428 | 20240112 | 113900 | 83439133300 | 42800 | 42800 | 42850 | 42700 | 1209 |
| 429 | 20240112 | 113800 | 83387436550 | 42800 | 42700 | 42800 | 42700 | 426 |
| 430 | 20240112 | 113700 | 83369219950 | 42800 | 42750 | 42800 | 42700 | 482 |
| 431 | 20240112 | 113600 | 83348618650 | 42800 | 42800 | 42900 | 42700 | 3120 |
| 432 | 20240112 | 113500 | 83215025250 | 42800 | 42750 | 42800 | 42650 | 979 |
| 433 | 20240112 | 113400 | 83173196150 | 42750 | 42800 | 42800 | 42700 | 854 |
| 434 | 20240112 | 113300 | 83136662900 | 42750 | 42800 | 42850 | 42750 | 571 |
| 435 | 20240112 | 113200 | 83112232550 | 42800 | 42650 | 42850 | 42600 | 7999 |
| 436 | 20240112 | 113100 | 82770528900 | 42600 | 42650 | 42650 | 42600 | 882 |
| 437 | 20240112 | 113000 | 82732923400 | 42650 | 42800 | 42800 | 42650 | 1923 |
| 438 | 20240112 | 112900 | 82650715200 | 42800 | 42900 | 42900 | 42800 | 1473 |
| 439 | 20240112 | 112800 | 82587611600 | 42900 | 42700 | 42900 | 42650 | 7137 |
| 440 | 20240112 | 112700 | 82282112750 | 42650 | 42600 | 42750 | 42550 | 3392 |
| 441 | 20240112 | 112600 | 82137364400 | 42650 | 42550 | 42650 | 42500 | 3281 |
| 442 | 20240112 | 112500 | 81997667700 | 42550 | 42550 | 42650 | 42500 | 16121 |
| 443 | 20240112 | 112400 | 81312270500 | 42500 | 42700 | 42700 | 42500 | 15837 |
| 444 | 20240112 | 112300 | 80638462550 | 42650 | 42650 | 42700 | 42600 | 2972 |
| 445 | 20240112 | 112200 | 80511744500 | 42650 | 42750 | 42750 | 42600 | 16272 |
| 446 | 20240112 | 112100 | 79817297350 | 42750 | 42750 | 42800 | 42700 | 728 |
| 447 | 20240112 | 112000 | 79786177200 | 42750 | 42750 | 42800 | 42700 | 1093 |
| 448 | 20240112 | 111900 | 79739450250 | 42750 | 42700 | 42800 | 42700 | 1139 |
| 449 | 20240112 | 111800 | 79690753350 | 42700 | 42700 | 42800 | 42700 | 3637 |
| 450 | 20240112 | 111700 | 79535372750 | 42700 | 42700 | 42750 | 42700 | 719 |
| 451 | 20240112 | 111600 | 79504655250 | 42700 | 42700 | 42750 | 42700 | 518 |
| 452 | 20240112 | 111500 | 79482523550 | 42700 | 42750 | 42800 | 42700 | 957 |
| 453 | 20240112 | 111400 | 79441595000 | 42800 | 42800 | 42800 | 42700 | 638 |
| 454 | 20240112 | 111300 | 79414324200 | 42750 | 42750 | 42800 | 42750 | 1001 |
| 455 | 20240112 | 111200 | 79371518100 | 42750 | 42800 | 42800 | 42750 | 2488 |
| 456 | 20240112 | 111100 | 79265151500 | 42800 | 42700 | 42800 | 42700 | 645 |
| 457 | 20240112 | 111000 | 79237554450 | 42700 | 42750 | 42850 | 42700 | 5549 |
| 458 | 20240112 | 110900 | 79000310400 | 42800 | 42850 | 42850 | 42750 | 933 |
| 459 | 20240112 | 110800 | 78960383250 | 42850 | 42950 | 42950 | 42800 | 2762 |
| 460 | 20240112 | 110700 | 78842087300 | 42950 | 42850 | 42950 | 42800 | 1790 |
| 461 | 20240112 | 110600 | 78765310600 | 42850 | 42850 | 42900 | 42800 | 3407 |
| 462 | 20240112 | 110500 | 78619395100 | 42850 | 42850 | 42850 | 42800 | 915 |
| 463 | 20240112 | 110400 | 78580202450 | 42850 | 42950 | 42950 | 42850 | 495 |
| 464 | 20240112 | 110300 | 78558980250 | 42900 | 42900 | 42950 | 42800 | 1326 |
| 465 | 20240112 | 110200 | 78502083450 | 42900 | 42850 | 42900 | 42800 | 727 |
| 466 | 20240112 | 110100 | 78470937450 | 42850 | 42800 | 42850 | 42800 | 2237 |
| 467 | 20240112 | 110000 | 78375119150 | 42750 | 42800 | 42850 | 42750 | 2243 |
| 468 | 20240112 | 105900 | 78279145550 | 42800 | 42900 | 42900 | 42750 | 2917 |
| 469 | 20240112 | 105800 | 78154260950 | 42850 | 42950 | 43000 | 42850 | 3424 |
| 470 | 20240112 | 105700 | 78007387300 | 43000 | 42950 | 43000 | 42900 | 1461 |
| 471 | 20240112 | 105600 | 77944679200 | 42950 | 43000 | 43000 | 42900 | 2046 |
| 472 | 20240112 | 105500 | 77856766100 | 43000 | 43000 | 43050 | 42950 | 482 |
| 473 | 20240112 | 105400 | 77836033450 | 43050 | 43150 | 43150 | 43000 | 1353 |
| 474 | 20240112 | 105300 | 77777757950 | 43100 | 43150 | 43150 | 43050 | 1176 |
| 475 | 20240112 | 105200 | 77727081500 | 43050 | 43000 | 43150 | 42950 | 2308 |
| 476 | 20240112 | 105100 | 77627594600 | 43050 | 43050 | 43100 | 42950 | 4799 |
| 477 | 20240112 | 105000 | 77420918900 | 43100 | 42900 | 43150 | 42900 | 3066 |
| 478 | 20240112 | 104900 | 77288805600 | 42850 | 42850 | 43100 | 42850 | 4021 |
| 479 | 20240112 | 104800 | 77116014100 | 42800 | 43150 | 43150 | 42800 | 4637 |
| 480 | 20240112 | 104700 | 76916540500 | 43200 | 43050 | 43200 | 43050 | 3663 |
| 481 | 20240112 | 104600 | 76758525200 | 43100 | 43000 | 43150 | 43000 | 2081 |
| 482 | 20240112 | 104500 | 76668896750 | 43000 | 43050 | 43100 | 43000 | 5014 |
| 483 | 20240112 | 104400 | 76452914150 | 43050 | 42800 | 43100 | 42800 | 5414 |
| 484 | 20240112 | 104300 | 76220247500 | 42800 | 42850 | 42850 | 42800 | 1942 |
| 485 | 20240112 | 104200 | 76137060800 | 42800 | 42800 | 42850 | 42750 | 1346 |
| 486 | 20240112 | 104100 | 76079451050 | 42800 | 42800 | 42800 | 42750 | 5450 |
| 487 | 20240112 | 104000 | 75846301100 | 42800 | 42850 | 42900 | 42800 | 2727 |
| 488 | 20240112 | 103900 | 75729493450 | 42850 | 42950 | 42950 | 42850 | 7584 |
| 489 | 20240112 | 103800 | 75404136300 | 42950 | 43000 | 43000 | 42850 | 2736 |
| 490 | 20240112 | 103700 | 75286742350 | 43000 | 42950 | 43000 | 42900 | 879 |
| 491 | 20240112 | 103600 | 75248975450 | 42900 | 42950 | 42950 | 42900 | 1805 |
| 492 | 20240112 | 103500 | 75171484100 | 42950 | 42900 | 43000 | 42900 | 1232 |
| 493 | 20240112 | 103400 | 75118526650 | 42950 | 42950 | 43000 | 42900 | 832 |
| 494 | 20240112 | 103300 | 75082798000 | 43000 | 42950 | 43100 | 42950 | 4272 |
| 495 | 20240112 | 103200 | 74899072750 | 43000 | 42900 | 43000 | 42850 | 3849 |
| 496 | 20240112 | 103100 | 74733870550 | 42850 | 42850 | 42900 | 42800 | 795 |
| 497 | 20240112 | 103000 | 74699785400 | 42850 | 42800 | 42850 | 42750 | 2057 |
| 498 | 20240112 | 102900 | 74611763400 | 42850 | 42800 | 42950 | 42750 | 5127 |
| 499 | 20240112 | 102800 | 74392251250 | 42750 | 42850 | 42850 | 42750 | 1298 |
| 500 | 20240112 | 102700 | 74336694200 | 42800 | 42800 | 42900 | 42750 | 3277 |
| 501 | 20240112 | 102600 | 74196490300 | 42800 | 42900 | 42950 | 42750 | 2386 |
| 502 | 20240112 | 102500 | 74094233900 | 42950 | 42850 | 42950 | 42800 | 4034 |
| 503 | 20240112 | 102400 | 73921275300 | 42800 | 42750 | 42850 | 42750 | 1076 |
| 504 | 20240112 | 102300 | 73875190650 | 42800 | 42850 | 42850 | 42700 | 6820 |
| 505 | 20240112 | 102200 | 73583738200 | 42800 | 42850 | 42900 | 42750 | 1404 |
| 506 | 20240112 | 102100 | 73523602150 | 42850 | 42950 | 43050 | 42750 | 14521 |
| 507 | 20240112 | 102000 | 72901243450 | 42950 | 42700 | 42950 | 42700 | 4863 |
| 508 | 20240112 | 101900 | 72693032550 | 42700 | 42750 | 42750 | 42700 | 5086 |
| 509 | 20240112 | 101800 | 72475640200 | 42800 | 42750 | 42850 | 42700 | 8391 |
| 510 | 20240112 | 101700 | 72116840150 | 42750 | 42850 | 42900 | 42700 | 7502 |
| 511 | 20240112 | 101600 | 71795862050 | 42900 | 42900 | 42950 | 42850 | 3190 |
| 512 | 20240112 | 101500 | 71658998950 | 42900 | 42950 | 43100 | 42900 | 1772 |
| 513 | 20240112 | 101400 | 71582891200 | 42950 | 42950 | 43200 | 42850 | 8081 |
| 514 | 20240112 | 101300 | 71235396150 | 42950 | 42950 | 43000 | 42950 | 2896 |
| 515 | 20240112 | 101200 | 71110996650 | 43000 | 42950 | 43150 | 42900 | 3810 |
| 516 | 20240112 | 101100 | 70946969650 | 42950 | 43000 | 43050 | 42800 | 3268 |
| 517 | 20240112 | 101000 | 70806762000 | 43000 | 43100 | 43150 | 43000 | 1517 |
| 518 | 20240112 | 100900 | 70741399550 | 43150 | 43150 | 43200 | 43050 | 4419 |
| 519 | 20240112 | 100800 | 70550764150 | 43150 | 42900 | 43150 | 42900 | 5602 |
| 520 | 20240112 | 100700 | 70309820150 | 42950 | 42750 | 42950 | 42750 | 3369 |
| 521 | 20240112 | 100600 | 70165607950 | 42800 | 43000 | 43000 | 42750 | 20369 |
| 522 | 20240112 | 100500 | 69292938250 | 43000 | 43000 | 43100 | 42950 | 2804 |
| 523 | 20240112 | 100400 | 69172232700 | 43050 | 43100 | 43100 | 42950 | 7222 |
| 524 | 20240112 | 100300 | 68861620350 | 43100 | 43050 | 43150 | 43000 | 3418 |
| 525 | 20240112 | 100200 | 68714346700 | 43050 | 43100 | 43150 | 43000 | 4326 |
| 526 | 20240112 | 100100 | 68528005750 | 43100 | 43050 | 43100 | 43000 | 5193 |
| 527 | 20240112 | 100000 | 68304485800 | 43050 | 43000 | 43100 | 42850 | 11954 |
| 528 | 20240112 | 095900 | 67790867250 | 43000 | 43000 | 43150 | 42900 | 10085 |
| 529 | 20240112 | 095800 | 67357675150 | 43000 | 43000 | 43100 | 42900 | 4972 |
| 530 | 20240112 | 095700 | 67143967550 | 42950 | 42900 | 43000 | 42850 | 15529 |
| 531 | 20240112 | 095600 | 66477876150 | 43000 | 43200 | 43200 | 42950 | 9128 |
| 532 | 20240112 | 095500 | 66085210200 | 43150 | 43050 | 43250 | 43050 | 7338 |
| 533 | 20240112 | 095400 | 65768569350 | 43100 | 43100 | 43200 | 42950 | 18718 |
| 534 | 20240112 | 095300 | 64962814950 | 43100 | 43300 | 43350 | 43100 | 4784 |
| 535 | 20240112 | 095200 | 64756129200 | 43350 | 43300 | 43450 | 43300 | 6235 |
| 536 | 20240112 | 095100 | 64485930450 | 43300 | 43350 | 43450 | 43200 | 10840 |
| 537 | 20240112 | 095000 | 64016553850 | 43350 | 43400 | 43400 | 43250 | 10087 |
| 538 | 20240112 | 094900 | 63579339550 | 43400 | 43500 | 43550 | 43400 | 11011 |
| 539 | 20240112 | 094800 | 63100563650 | 43550 | 43850 | 43900 | 43500 | 13527 |
| 540 | 20240112 | 094700 | 62509877850 | 43850 | 43900 | 43950 | 43750 | 14338 |
| 541 | 20240112 | 094600 | 61880715800 | 43850 | 43950 | 43950 | 43800 | 13105 |
| 542 | 20240112 | 094500 | 61305429900 | 43950 | 43700 | 43950 | 43650 | 29834 |
| 543 | 20240112 | 094400 | 59997359800 | 43700 | 43500 | 43750 | 43450 | 22813 |
| 544 | 20240112 | 094300 | 59001893100 | 43450 | 43450 | 43550 | 43450 | 5111 |
| 545 | 20240112 | 094200 | 58779440450 | 43500 | 43550 | 43550 | 43450 | 5392 |
| 546 | 20240112 | 094100 | 58544919150 | 43550 | 43350 | 43600 | 43300 | 17304 |
| 547 | 20240112 | 094000 | 57792678850 | 43400 | 43300 | 43400 | 43250 | 6111 |
| 548 | 20240112 | 093900 | 57527946500 | 43300 | 43200 | 43400 | 43200 | 11790 |
| 549 | 20240112 | 093800 | 57017100700 | 43250 | 42950 | 43250 | 42900 | 15607 |
| 550 | 20240112 | 093700 | 56344207650 | 42950 | 43000 | 43050 | 42950 | 6971 |
| 551 | 20240112 | 093600 | 56044617600 | 43050 | 43100 | 43200 | 42950 | 9027 |
| 552 | 20240112 | 093500 | 55655700550 | 43000 | 42950 | 43150 | 42950 | 12989 |
| 553 | 20240112 | 093400 | 55096900250 | 43000 | 42950 | 43150 | 42900 | 11090 |
| 554 | 20240112 | 093300 | 54620302550 | 43000 | 43050 | 43250 | 42950 | 14904 |
| 555 | 20240112 | 093200 | 53978050800 | 43000 | 43250 | 43250 | 42950 | 21882 |
| 556 | 20240112 | 093100 | 53036414000 | 43250 | 43200 | 43300 | 43050 | 16542 |
| 557 | 20240112 | 093000 | 52322468300 | 43200 | 43400 | 43500 | 43200 | 11626 |
| 558 | 20240112 | 092900 | 51818334500 | 43400 | 43400 | 43500 | 43250 | 17887 |
| 559 | 20240112 | 092800 | 51043044250 | 43500 | 43500 | 43550 | 43350 | 11255 |
| 560 | 20240112 | 092700 | 50554347800 | 43500 | 43600 | 43650 | 43450 | 10968 |
| 561 | 20240112 | 092600 | 50076654100 | 43600 | 43800 | 43850 | 43400 | 44848 |
| 562 | 20240112 | 092500 | 48118546400 | 43800 | 44000 | 44050 | 43800 | 11711 |
| 563 | 20240112 | 092400 | 47604516250 | 44000 | 43900 | 44100 | 43850 | 10149 |
| 564 | 20240112 | 092300 | 47158600700 | 43900 | 44200 | 44250 | 43850 | 24547 |
| 565 | 20240112 | 092200 | 46075717700 | 44250 | 44150 | 44250 | 44000 | 24657 |
| 566 | 20240112 | 092100 | 44987303750 | 44100 | 43900 | 44150 | 43900 | 24738 |
| 567 | 20240112 | 092000 | 43898471400 | 43900 | 43950 | 44050 | 43800 | 15453 |
| 568 | 20240112 | 091900 | 43219719400 | 43950 | 43700 | 44150 | 43700 | 21490 |
| 569 | 20240112 | 091800 | 42275228750 | 43700 | 43800 | 44000 | 43700 | 20127 |
| 570 | 20240112 | 091700 | 41392155400 | 43800 | 44200 | 44250 | 43600 | 32972 |
| 571 | 20240112 | 091600 | 39945721100 | 44200 | 44600 | 44650 | 44200 | 59705 |
| 572 | 20240112 | 091500 | 37292766200 | 44550 | 44300 | 44600 | 44250 | 115019 |
| 573 | 20240112 | 091400 | 32180829750 | 44250 | 44150 | 44300 | 44000 | 82334 |
| 574 | 20240112 | 091300 | 28542657100 | 44100 | 43850 | 44150 | 43750 | 63461 |
| 575 | 20240112 | 091200 | 25751910200 | 43850 | 43850 | 43950 | 43750 | 14115 |
| 576 | 20240112 | 091100 | 25132731800 | 43850 | 43900 | 43950 | 43800 | 10436 |
| 577 | 20240112 | 091000 | 24674783950 | 43950 | 43900 | 44000 | 43650 | 25125 |
| 578 | 20240112 | 090900 | 23571868750 | 43950 | 43750 | 44200 | 43700 | 83893 |
| 579 | 20240112 | 090800 | 19877476150 | 43700 | 43700 | 43900 | 43650 | 25643 |
| 580 | 20240112 | 090700 | 18755341400 | 43700 | 43700 | 43750 | 43300 | 34060 |
| 581 | 20240112 | 090600 | 17272150650 | 43700 | 43750 | 43800 | 43600 | 25142 |
| 582 | 20240112 | 090500 | 16173573000 | 43700 | 43950 | 44050 | 43700 | 37526 |
| 583 | 20240112 | 090400 | 14525513000 | 43950 | 44150 | 44250 | 43850 | 48598 |
| 584 | 20240112 | 090300 | 12385614100 | 44200 | 43850 | 44200 | 43650 | 97876 |
| 585 | 20240112 | 090200 | 8083464750 | 43800 | 43600 | 43900 | 43550 | 66972 |
| 586 | 20240112 | 090100 | 5154180250 | 43650 | 42650 | 43750 | 42650 | 80812 |
| 587 | 20240112 | 090000 | 1657370700 | 42700 | 42650 | 42750 | 42550 | 38078 |