34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240110 | 192200 | 45332920400 | 24300 | 24300 | 24300 | 24300 | 39911 |
| 3 | 20240110 | 192100 | 45332920400 | 24300 | 24300 | 24300 | 24300 | 0 |
| 4 | 20240110 | 192000 | 45332920400 | 24300 | 24300 | 24300 | 24300 | 0 |
| 5 | 20240110 | 191900 | 45332920400 | 24300 | 24300 | 24300 | 24300 | 0 |
| 6 | 20240110 | 191800 | 45332920400 | 24300 | 24300 | 24300 | 24300 | 0 |
| 7 | 20240110 | 191700 | 45332920400 | 24300 | 24300 | 24300 | 24300 | 0 |
| 8 | 20240110 | 191600 | 45332920400 | 24300 | 24300 | 24300 | 24300 | 0 |
| 9 | 20240110 | 191500 | 45332920400 | 24300 | 24300 | 24300 | 24300 | 0 |
| 10 | 20240110 | 191400 | 45332920400 | 24300 | 24300 | 24300 | 24300 | 0 |
| 11 | 20240110 | 191300 | 45332920400 | 24300 | 24300 | 24300 | 24300 | 0 |
| 12 | 20240110 | 191200 | 45332920400 | 24300 | 24300 | 24300 | 24300 | 0 |
| 13 | 20240110 | 191100 | 45332920400 | 24300 | 24300 | 24300 | 24300 | 0 |
| 14 | 20240110 | 191000 | 45332920400 | 24300 | 24300 | 24300 | 24300 | 0 |
| 15 | 20240110 | 190900 | 45332920400 | 24300 | 24300 | 24300 | 24300 | 0 |
| 16 | 20240110 | 190800 | 45332920400 | 24300 | 24300 | 24300 | 24300 | 0 |
| 17 | 20240110 | 190700 | 45332920400 | 24300 | 24300 | 24300 | 24300 | 0 |
| 18 | 20240110 | 190600 | 45332920400 | 24300 | 24300 | 24300 | 24300 | 0 |
| 19 | 20240110 | 190500 | 45332920400 | 24300 | 24300 | 24300 | 24300 | 0 |
| 20 | 20240110 | 190400 | 45332920400 | 24300 | 24300 | 24300 | 24300 | 0 |
| 21 | 20240110 | 190300 | 45332920400 | 24300 | 24300 | 24300 | 24300 | 0 |
| 22 | 20240110 | 190200 | 45332920400 | 24300 | 24300 | 24300 | 24300 | 0 |
| 23 | 20240110 | 190100 | 45332920400 | 24300 | 24300 | 24300 | 24300 | 0 |
| 24 | 20240110 | 190000 | 45332920400 | 24300 | 24300 | 24300 | 24300 | 0 |
| 25 | 20240110 | 185900 | 45332920400 | 24300 | 24300 | 24300 | 24300 | 0 |
| 26 | 20240110 | 185800 | 45332920400 | 24300 | 24300 | 24300 | 24300 | 0 |
| 27 | 20240110 | 185700 | 45332920400 | 24300 | 24300 | 24300 | 24300 | 0 |
| 28 | 20240110 | 185600 | 45332920400 | 24300 | 24300 | 24300 | 24300 | 0 |
| 29 | 20240110 | 185500 | 45332920400 | 24300 | 24300 | 24300 | 24300 | 0 |
| 30 | 20240110 | 185400 | 45332920400 | 24300 | 24300 | 24300 | 24300 | 0 |
| 31 | 20240110 | 185300 | 45332920400 | 24300 | 24300 | 24300 | 24300 | 0 |
| 32 | 20240110 | 185200 | 45332920400 | 24300 | 24300 | 24300 | 24300 | 39911 |
| 33 | 20240110 | 185100 | 45332920400 | 24300 | 24300 | 24300 | 24300 | 0 |
| 34 | 20240110 | 185000 | 45332920400 | 24300 | 24300 | 24300 | 24300 | 0 |
| 35 | 20240110 | 184900 | 45332920400 | 24300 | 24300 | 24300 | 24300 | 0 |
| 36 | 20240110 | 184800 | 45332920400 | 24300 | 24300 | 24300 | 24300 | 0 |
| 37 | 20240110 | 184700 | 45332920400 | 24300 | 24300 | 24300 | 24300 | 0 |
| 38 | 20240110 | 184600 | 45332920400 | 24300 | 24300 | 24300 | 24300 | 0 |
| 39 | 20240110 | 184500 | 45332920400 | 24300 | 24300 | 24300 | 24300 | 0 |
| 40 | 20240110 | 184400 | 45332920400 | 24300 | 24300 | 24300 | 24300 | 0 |
| 41 | 20240110 | 184300 | 45332920400 | 24300 | 24300 | 24300 | 24300 | 0 |
| 42 | 20240110 | 184200 | 45332920400 | 24300 | 24300 | 24300 | 24300 | 0 |
| 43 | 20240110 | 184100 | 45332920400 | 24300 | 24300 | 24300 | 24300 | 0 |
| 44 | 20240110 | 184000 | 45332920400 | 24300 | 24300 | 24300 | 24300 | 0 |
| 45 | 20240110 | 183900 | 45332920400 | 24300 | 24300 | 24300 | 24300 | 0 |
| 46 | 20240110 | 183800 | 45332920400 | 24300 | 24300 | 24300 | 24300 | 0 |
| 47 | 20240110 | 183700 | 45332920400 | 24300 | 24300 | 24300 | 24300 | 0 |
| 48 | 20240110 | 183600 | 45332920400 | 24300 | 24300 | 24300 | 24300 | 0 |
| 49 | 20240110 | 183500 | 45332920400 | 24300 | 24300 | 24300 | 24300 | 0 |
| 50 | 20240110 | 183400 | 45332920400 | 24300 | 24300 | 24300 | 24300 | 0 |
| 51 | 20240110 | 183300 | 45332920400 | 24300 | 24300 | 24300 | 24300 | 0 |
| 52 | 20240110 | 183200 | 45332920400 | 24300 | 24300 | 24300 | 24300 | 0 |
| 53 | 20240110 | 183100 | 45332920400 | 24300 | 24300 | 24300 | 24300 | 0 |
| 54 | 20240110 | 183000 | 45332920400 | 24300 | 24300 | 24300 | 24300 | 0 |
| 55 | 20240110 | 182900 | 45332920400 | 24300 | 24300 | 24300 | 24300 | 0 |
| 56 | 20240110 | 182800 | 45332920400 | 24300 | 24300 | 24300 | 24300 | 0 |
| 57 | 20240110 | 182700 | 45332920400 | 24300 | 24300 | 24300 | 24300 | 0 |
| 58 | 20240110 | 182600 | 45332920400 | 24300 | 24300 | 24300 | 24300 | 0 |
| 59 | 20240110 | 182500 | 45332920400 | 24300 | 24300 | 24300 | 24300 | 0 |
| 60 | 20240110 | 182400 | 45332920400 | 24300 | 24300 | 24300 | 24300 | 0 |
| 61 | 20240110 | 182300 | 45332920400 | 24300 | 24300 | 24300 | 24300 | 0 |
| 62 | 20240110 | 182200 | 45332920400 | 24300 | 24300 | 24300 | 24300 | 39911 |
| 63 | 20240110 | 182100 | 45332920400 | 24300 | 24300 | 24300 | 24300 | 0 |
| 64 | 20240110 | 182000 | 45332920400 | 24300 | 24300 | 24300 | 24300 | 0 |
| 65 | 20240110 | 181900 | 45332920400 | 24300 | 24300 | 24300 | 24300 | 0 |
| 66 | 20240110 | 181800 | 45332920400 | 24300 | 24300 | 24300 | 24300 | 0 |
| 67 | 20240110 | 181700 | 45332920400 | 24300 | 24300 | 24300 | 24300 | 0 |
| 68 | 20240110 | 181600 | 45332920400 | 24300 | 24300 | 24300 | 24300 | 0 |
| 69 | 20240110 | 181500 | 45332920400 | 24300 | 24300 | 24300 | 24300 | 0 |
| 70 | 20240110 | 181400 | 45332920400 | 24300 | 24300 | 24300 | 24300 | 0 |
| 71 | 20240110 | 181300 | 45332920400 | 24300 | 24300 | 24300 | 24300 | 0 |
| 72 | 20240110 | 181200 | 45332920400 | 24300 | 24300 | 24300 | 24300 | 0 |
| 73 | 20240110 | 181100 | 45332920400 | 24300 | 24300 | 24300 | 24300 | 0 |
| 74 | 20240110 | 181000 | 45332920400 | 24300 | 24300 | 24300 | 24300 | 0 |
| 75 | 20240110 | 180900 | 45332920400 | 24300 | 24300 | 24300 | 24300 | 0 |
| 76 | 20240110 | 180800 | 45332920400 | 24300 | 24300 | 24300 | 24300 | 0 |
| 77 | 20240110 | 180700 | 45332920400 | 24300 | 24300 | 24300 | 24300 | 0 |
| 78 | 20240110 | 180600 | 45332920400 | 24300 | 24300 | 24300 | 24300 | 0 |
| 79 | 20240110 | 180500 | 45332920400 | 24300 | 24300 | 24300 | 24300 | 0 |
| 80 | 20240110 | 180400 | 45332920400 | 24300 | 24300 | 24300 | 24300 | 0 |
| 81 | 20240110 | 180300 | 45332920400 | 24300 | 24300 | 24300 | 24300 | 0 |
| 82 | 20240110 | 180200 | 45332920400 | 24300 | 24300 | 24300 | 24300 | 0 |
| 83 | 20240110 | 180100 | 45332920400 | 24300 | 24300 | 24300 | 24300 | 0 |
| 84 | 20240110 | 180000 | 45332920400 | 24300 | 24300 | 24300 | 24300 | 0 |
| 85 | 20240110 | 175900 | 45332920400 | 24300 | 24300 | 24300 | 24300 | 0 |
| 86 | 20240110 | 175800 | 45332920400 | 24300 | 24300 | 24300 | 24300 | 0 |
| 87 | 20240110 | 175700 | 45332920400 | 24300 | 24300 | 24300 | 24300 | 0 |
| 88 | 20240110 | 175600 | 45332920400 | 24300 | 24300 | 24300 | 24300 | 0 |
| 89 | 20240110 | 175500 | 45332920400 | 24300 | 24300 | 24300 | 24300 | 0 |
| 90 | 20240110 | 175400 | 45332920400 | 24300 | 24300 | 24300 | 24300 | 0 |
| 91 | 20240110 | 175300 | 45332920400 | 24300 | 24300 | 24300 | 24300 | 0 |
| 92 | 20240110 | 175200 | 45332920400 | 24300 | 24300 | 24300 | 24300 | 39911 |
| 93 | 20240110 | 175100 | 45332920400 | 24300 | 24300 | 24300 | 24300 | 0 |
| 94 | 20240110 | 175000 | 45332920400 | 24300 | 24300 | 24300 | 24300 | 0 |
| 95 | 20240110 | 174900 | 45332920400 | 24300 | 24300 | 24300 | 24300 | 0 |
| 96 | 20240110 | 174800 | 45332920400 | 24300 | 24300 | 24300 | 24300 | 0 |
| 97 | 20240110 | 174700 | 45332920400 | 24300 | 24300 | 24300 | 24300 | 0 |
| 98 | 20240110 | 174600 | 45332920400 | 24300 | 24300 | 24300 | 24300 | 0 |
| 99 | 20240110 | 174500 | 45332920400 | 24300 | 24300 | 24300 | 24300 | 0 |
| 100 | 20240110 | 174400 | 45332920400 | 24300 | 24300 | 24300 | 24300 | 0 |
| 101 | 20240110 | 174300 | 45332920400 | 24300 | 24300 | 24300 | 24300 | 0 |
| 102 | 20240110 | 174200 | 45332920400 | 24300 | 24300 | 24300 | 24300 | 0 |
| 103 | 20240110 | 174100 | 45332920400 | 24300 | 24300 | 24300 | 24300 | 0 |
| 104 | 20240110 | 174000 | 45332920400 | 24300 | 24300 | 24300 | 24300 | 0 |
| 105 | 20240110 | 173900 | 45332920400 | 24300 | 24300 | 24300 | 24300 | 0 |
| 106 | 20240110 | 173800 | 45332920400 | 24300 | 24300 | 24300 | 24300 | 0 |
| 107 | 20240110 | 173700 | 45332920400 | 24300 | 24300 | 24300 | 24300 | 0 |
| 108 | 20240110 | 173600 | 45332920400 | 24300 | 24300 | 24300 | 24300 | 0 |
| 109 | 20240110 | 173500 | 45332920400 | 24300 | 24300 | 24300 | 24300 | 0 |
| 110 | 20240110 | 173400 | 45332920400 | 24300 | 24300 | 24300 | 24300 | 0 |
| 111 | 20240110 | 173300 | 45332920400 | 24300 | 24300 | 24300 | 24300 | 0 |
| 112 | 20240110 | 173200 | 45332920400 | 24300 | 24300 | 24300 | 24300 | 0 |
| 113 | 20240110 | 173100 | 45332920400 | 24300 | 24300 | 24300 | 24300 | 0 |
| 114 | 20240110 | 173000 | 45332920400 | 24300 | 24300 | 24300 | 24300 | 0 |
| 115 | 20240110 | 172900 | 45332920400 | 24300 | 24300 | 24300 | 24300 | 0 |
| 116 | 20240110 | 172800 | 45332920400 | 24300 | 24300 | 24300 | 24300 | 0 |
| 117 | 20240110 | 172700 | 45332920400 | 24300 | 24300 | 24300 | 24300 | 0 |
| 118 | 20240110 | 172600 | 45332920400 | 24300 | 24300 | 24300 | 24300 | 0 |
| 119 | 20240110 | 172500 | 45332920400 | 24300 | 24300 | 24300 | 24300 | 0 |
| 120 | 20240110 | 172400 | 45332920400 | 24300 | 24300 | 24300 | 24300 | 0 |
| 121 | 20240110 | 172300 | 45332920400 | 24300 | 24300 | 24300 | 24300 | 0 |
| 122 | 20240110 | 172200 | 45332920400 | 24300 | 24300 | 24300 | 24300 | 39911 |
| 123 | 20240110 | 172100 | 45332920400 | 24300 | 24300 | 24300 | 24300 | 0 |
| 124 | 20240110 | 172000 | 45332920400 | 24300 | 24300 | 24300 | 24300 | 0 |
| 125 | 20240110 | 171900 | 45332920400 | 24300 | 24300 | 24300 | 24300 | 0 |
| 126 | 20240110 | 171800 | 45332920400 | 24300 | 24300 | 24300 | 24300 | 0 |
| 127 | 20240110 | 171700 | 45332920400 | 24300 | 24300 | 24300 | 24300 | 0 |
| 128 | 20240110 | 171600 | 45332920400 | 24300 | 24300 | 24300 | 24300 | 0 |
| 129 | 20240110 | 171500 | 45332920400 | 24300 | 24300 | 24300 | 24300 | 0 |
| 130 | 20240110 | 171400 | 45332920400 | 24300 | 24300 | 24300 | 24300 | 0 |
| 131 | 20240110 | 171300 | 45332920400 | 24300 | 24300 | 24300 | 24300 | 0 |
| 132 | 20240110 | 171200 | 45332920400 | 24300 | 24300 | 24300 | 24300 | 0 |
| 133 | 20240110 | 171100 | 45332920400 | 24300 | 24300 | 24300 | 24300 | 0 |
| 134 | 20240110 | 171000 | 45332920400 | 24300 | 24300 | 24300 | 24300 | 0 |
| 135 | 20240110 | 170900 | 45332920400 | 24300 | 24300 | 24300 | 24300 | 0 |
| 136 | 20240110 | 170800 | 45332920400 | 24300 | 24300 | 24300 | 24300 | 0 |
| 137 | 20240110 | 170700 | 45332920400 | 24300 | 24300 | 24300 | 24300 | 0 |
| 138 | 20240110 | 170600 | 45332920400 | 24300 | 24300 | 24300 | 24300 | 0 |
| 139 | 20240110 | 170500 | 45332920400 | 24300 | 24300 | 24300 | 24300 | 0 |
| 140 | 20240110 | 170400 | 45332920400 | 24300 | 24300 | 24300 | 24300 | 0 |
| 141 | 20240110 | 170300 | 45332920400 | 24300 | 24300 | 24300 | 24300 | 0 |
| 142 | 20240110 | 170200 | 45332920400 | 24300 | 24300 | 24300 | 24300 | 0 |
| 143 | 20240110 | 170100 | 45332920400 | 24300 | 24300 | 24300 | 24300 | 0 |
| 144 | 20240110 | 170000 | 45332920400 | 24300 | 24300 | 24300 | 24300 | 0 |
| 145 | 20240110 | 165900 | 45332920400 | 24300 | 24300 | 24300 | 24300 | 0 |
| 146 | 20240110 | 165800 | 45332920400 | 24300 | 24300 | 24300 | 24300 | 0 |
| 147 | 20240110 | 165700 | 45332920400 | 24300 | 24300 | 24300 | 24300 | 0 |
| 148 | 20240110 | 165600 | 45332920400 | 24300 | 24300 | 24300 | 24300 | 0 |
| 149 | 20240110 | 165500 | 45332920400 | 24300 | 24300 | 24300 | 24300 | 0 |
| 150 | 20240110 | 165400 | 45332920400 | 24300 | 24300 | 24300 | 24300 | 0 |
| 151 | 20240110 | 165300 | 45332920400 | 24300 | 24300 | 24300 | 24300 | 0 |
| 152 | 20240110 | 165200 | 45332920400 | 24300 | 24300 | 24300 | 24300 | 39911 |
| 153 | 20240110 | 165100 | 45332920400 | 24300 | 24300 | 24300 | 24300 | 0 |
| 154 | 20240110 | 165000 | 45332920400 | 24300 | 24300 | 24300 | 24300 | 0 |
| 155 | 20240110 | 164900 | 45332920400 | 24300 | 24300 | 24300 | 24300 | 0 |
| 156 | 20240110 | 164800 | 45332920400 | 24300 | 24300 | 24300 | 24300 | 0 |
| 157 | 20240110 | 164700 | 45332920400 | 24300 | 24300 | 24300 | 24300 | 0 |
| 158 | 20240110 | 164600 | 45332920400 | 24300 | 24300 | 24300 | 24300 | 0 |
| 159 | 20240110 | 164500 | 45332920400 | 24300 | 24300 | 24300 | 24300 | 0 |
| 160 | 20240110 | 164400 | 45332920400 | 24300 | 24300 | 24300 | 24300 | 0 |
| 161 | 20240110 | 164300 | 45332920400 | 24300 | 24300 | 24300 | 24300 | 0 |
| 162 | 20240110 | 164200 | 45332920400 | 24300 | 24300 | 24300 | 24300 | 0 |
| 163 | 20240110 | 164100 | 45332920400 | 24300 | 24300 | 24300 | 24300 | 0 |
| 164 | 20240110 | 164000 | 45332920400 | 24300 | 24300 | 24300 | 24300 | 0 |
| 165 | 20240110 | 163900 | 45332920400 | 24300 | 24300 | 24300 | 24300 | 0 |
| 166 | 20240110 | 163800 | 45332920400 | 24300 | 24300 | 24300 | 24300 | 0 |
| 167 | 20240110 | 163700 | 45332920400 | 24300 | 24300 | 24300 | 24300 | 0 |
| 168 | 20240110 | 163600 | 45332920400 | 24300 | 24300 | 24300 | 24300 | 0 |
| 169 | 20240110 | 163500 | 45332920400 | 24300 | 24300 | 24300 | 24300 | 0 |
| 170 | 20240110 | 163400 | 45332920400 | 24300 | 24300 | 24300 | 24300 | 0 |
| 171 | 20240110 | 163300 | 45332920400 | 24300 | 24300 | 24300 | 24300 | 0 |
| 172 | 20240110 | 163200 | 45332920400 | 24300 | 24300 | 24300 | 24300 | 0 |
| 173 | 20240110 | 163100 | 45332920400 | 24300 | 24300 | 24300 | 24300 | 0 |
| 174 | 20240110 | 163000 | 45332920400 | 24300 | 24300 | 24300 | 24300 | 0 |
| 175 | 20240110 | 162900 | 45332920400 | 24300 | 24300 | 24300 | 24300 | 0 |
| 176 | 20240110 | 162800 | 45332920400 | 24300 | 24300 | 24300 | 24300 | 0 |
| 177 | 20240110 | 162700 | 45332920400 | 24300 | 24300 | 24300 | 24300 | 0 |
| 178 | 20240110 | 162600 | 45332920400 | 24300 | 24300 | 24300 | 24300 | 0 |
| 179 | 20240110 | 162500 | 45332920400 | 24300 | 24300 | 24300 | 24300 | 0 |
| 180 | 20240110 | 162400 | 45332920400 | 24300 | 24300 | 24300 | 24300 | 0 |
| 181 | 20240110 | 162300 | 45332920400 | 24300 | 24300 | 24300 | 24300 | 0 |
| 182 | 20240110 | 162200 | 45332920400 | 24300 | 24300 | 24300 | 24300 | 39911 |
| 183 | 20240110 | 162100 | 45332920400 | 24300 | 24300 | 24300 | 24300 | 0 |
| 184 | 20240110 | 162000 | 45332920400 | 24300 | 24300 | 24300 | 24300 | 0 |
| 185 | 20240110 | 161900 | 45332920400 | 24300 | 24300 | 24300 | 24300 | 0 |
| 186 | 20240110 | 161800 | 45332920400 | 24300 | 24300 | 24300 | 24300 | 0 |
| 187 | 20240110 | 161700 | 45332920400 | 24300 | 24300 | 24300 | 24300 | 0 |
| 188 | 20240110 | 161600 | 45332920400 | 24300 | 24300 | 24300 | 24300 | 0 |
| 189 | 20240110 | 161500 | 45332920400 | 24300 | 24300 | 24300 | 24300 | 0 |
| 190 | 20240110 | 161400 | 45332920400 | 24300 | 24300 | 24300 | 24300 | 0 |
| 191 | 20240110 | 161300 | 45332920400 | 24300 | 24300 | 24300 | 24300 | 0 |
| 192 | 20240110 | 161200 | 45332920400 | 24300 | 24300 | 24300 | 24300 | 0 |
| 193 | 20240110 | 161100 | 45332920400 | 24300 | 24300 | 24300 | 24300 | 0 |
| 194 | 20240110 | 161000 | 45332920400 | 24300 | 24300 | 24300 | 24300 | 0 |
| 195 | 20240110 | 160900 | 45332920400 | 24300 | 24300 | 24300 | 24300 | 0 |
| 196 | 20240110 | 160800 | 45332920400 | 24300 | 24300 | 24300 | 24300 | 0 |
| 197 | 20240110 | 160700 | 45332920400 | 24300 | 24300 | 24300 | 24300 | 0 |
| 198 | 20240110 | 160600 | 45332920400 | 24300 | 24300 | 24300 | 24300 | 0 |
| 199 | 20240110 | 160500 | 45332920400 | 24300 | 24300 | 24300 | 24300 | 0 |
| 200 | 20240110 | 160400 | 45332920400 | 24300 | 24300 | 24300 | 24300 | 0 |
| 201 | 20240110 | 160300 | 45332920400 | 24300 | 24300 | 24300 | 24300 | 0 |
| 202 | 20240110 | 160200 | 45332920400 | 24300 | 24300 | 24300 | 24300 | 0 |
| 203 | 20240110 | 160100 | 45332920400 | 24300 | 24300 | 24300 | 24300 | 0 |
| 204 | 20240110 | 160000 | 45332920400 | 24300 | 24300 | 24300 | 24300 | 0 |
| 205 | 20240110 | 155900 | 45332920400 | 24300 | 24300 | 24300 | 24300 | 0 |
| 206 | 20240110 | 155800 | 45332920400 | 24300 | 24300 | 24300 | 24300 | 0 |
| 207 | 20240110 | 155700 | 45332920400 | 24300 | 24300 | 24300 | 24300 | 0 |
| 208 | 20240110 | 155600 | 45332920400 | 24300 | 24300 | 24300 | 24300 | 0 |
| 209 | 20240110 | 155500 | 45332920400 | 24300 | 24300 | 24300 | 24300 | 0 |
| 210 | 20240110 | 155400 | 45332920400 | 24300 | 24300 | 24300 | 24300 | 0 |
| 211 | 20240110 | 155300 | 45332920400 | 24300 | 24300 | 24300 | 24300 | 0 |
| 212 | 20240110 | 155200 | 45332920400 | 24300 | 24300 | 24300 | 24300 | 39911 |
| 213 | 20240110 | 155100 | 45332920400 | 24300 | 24300 | 24300 | 24300 | 0 |
| 214 | 20240110 | 155000 | 45332920400 | 24300 | 24300 | 24300 | 24300 | 0 |
| 215 | 20240110 | 154900 | 45332920400 | 24300 | 24300 | 24300 | 24300 | 0 |
| 216 | 20240110 | 154800 | 45332920400 | 24300 | 24300 | 24300 | 24300 | 0 |
| 217 | 20240110 | 154700 | 45332920400 | 24300 | 24300 | 24300 | 24300 | 0 |
| 218 | 20240110 | 154600 | 45332920400 | 24300 | 24300 | 24300 | 24300 | 0 |
| 219 | 20240110 | 154500 | 45332920400 | 24300 | 24300 | 24300 | 24300 | 0 |
| 220 | 20240110 | 154400 | 45332920400 | 24300 | 24300 | 24300 | 24300 | 0 |
| 221 | 20240110 | 154300 | 45332920400 | 24300 | 24300 | 24300 | 24300 | 0 |
| 222 | 20240110 | 154200 | 45332920400 | 24300 | 24300 | 24300 | 24300 | 0 |
| 223 | 20240110 | 154100 | 45332920400 | 24300 | 24300 | 24300 | 24300 | 0 |
| 224 | 20240110 | 154000 | 45332920400 | 24300 | 24300 | 24300 | 24300 | 0 |
| 225 | 20240110 | 153900 | 45332920400 | 24300 | 24300 | 24300 | 24300 | 0 |
| 226 | 20240110 | 153800 | 45332920400 | 24300 | 24300 | 24300 | 24300 | 0 |
| 227 | 20240110 | 153700 | 45332920400 | 24300 | 24300 | 24300 | 24300 | 0 |
| 228 | 20240110 | 153600 | 45332920400 | 24300 | 24300 | 24300 | 24300 | 0 |
| 229 | 20240110 | 153500 | 45332920400 | 24300 | 24300 | 24300 | 24300 | 0 |
| 230 | 20240110 | 153400 | 45332920400 | 24300 | 24300 | 24300 | 24300 | 0 |
| 231 | 20240110 | 153300 | 45332920400 | 24300 | 24300 | 24300 | 24300 | 0 |
| 232 | 20240110 | 153200 | 45332920400 | 24300 | 24300 | 24300 | 24300 | 0 |
| 233 | 20240110 | 153100 | 45332920400 | 24300 | 24300 | 24300 | 24300 | 0 |
| 234 | 20240110 | 153000 | 45332920400 | 24300 | 24300 | 24300 | 24300 | 39911 |
| 235 | 20240110 | 152900 | 44363083100 | 24200 | 24200 | 24200 | 24200 | 0 |
| 236 | 20240110 | 152800 | 44363083100 | 24200 | 24200 | 24200 | 24200 | 0 |
| 237 | 20240110 | 152700 | 44363083100 | 24200 | 24200 | 24200 | 24200 | 0 |
| 238 | 20240110 | 152600 | 44363083100 | 24200 | 24200 | 24200 | 24200 | 0 |
| 239 | 20240110 | 152500 | 44363083100 | 24200 | 24200 | 24200 | 24200 | 0 |
| 240 | 20240110 | 152400 | 44363083100 | 24200 | 24200 | 24200 | 24200 | 0 |
| 241 | 20240110 | 152300 | 44363083100 | 24200 | 24200 | 24200 | 24200 | 0 |
| 242 | 20240110 | 152200 | 44363083100 | 24200 | 24200 | 24200 | 24200 | 0 |
| 243 | 20240110 | 152100 | 44363083100 | 24200 | 24200 | 24200 | 24200 | 0 |
| 244 | 20240110 | 152000 | 44363083100 | 24200 | 24200 | 24200 | 24200 | 0 |
| 245 | 20240110 | 151900 | 44363083100 | 24200 | 24150 | 24200 | 24150 | 3765 |
| 246 | 20240110 | 151800 | 44272085100 | 24150 | 24150 | 24200 | 24150 | 2154 |
| 247 | 20240110 | 151700 | 44220014250 | 24150 | 24200 | 24250 | 24150 | 2535 |
| 248 | 20240110 | 151600 | 44158644350 | 24250 | 24250 | 24300 | 24200 | 1654 |
| 249 | 20240110 | 151500 | 44118525250 | 24200 | 24250 | 24300 | 24200 | 2528 |
| 250 | 20240110 | 151400 | 44057260550 | 24250 | 24250 | 24300 | 24250 | 4816 |
| 251 | 20240110 | 151300 | 43940421000 | 24250 | 24300 | 24300 | 24250 | 5908 |
| 252 | 20240110 | 151200 | 43797013750 | 24300 | 24300 | 24300 | 24250 | 2392 |
| 253 | 20240110 | 151100 | 43738896500 | 24300 | 24250 | 24300 | 24250 | 3637 |
| 254 | 20240110 | 151000 | 43650685000 | 24250 | 24250 | 24250 | 24200 | 872 |
| 255 | 20240110 | 150900 | 43629542800 | 24250 | 24150 | 24250 | 24100 | 5687 |
| 256 | 20240110 | 150800 | 43491972800 | 24150 | 24100 | 24150 | 24100 | 380 |
| 257 | 20240110 | 150700 | 43482810150 | 24150 | 24100 | 24150 | 24100 | 1100 |
| 258 | 20240110 | 150600 | 43456267750 | 24100 | 24050 | 24100 | 24050 | 1760 |
| 259 | 20240110 | 150500 | 43413865000 | 24100 | 24100 | 24100 | 24050 | 1643 |
| 260 | 20240110 | 150400 | 43374346700 | 24100 | 24050 | 24100 | 24050 | 765 |
| 261 | 20240110 | 150300 | 43355946400 | 24050 | 24050 | 24100 | 24000 | 2784 |
| 262 | 20240110 | 150200 | 43289000550 | 24100 | 24100 | 24150 | 24050 | 2966 |
| 263 | 20240110 | 150100 | 43217582500 | 24150 | 24100 | 24150 | 24100 | 23 |
| 264 | 20240110 | 150000 | 43217028050 | 24150 | 24150 | 24150 | 24100 | 2329 |
| 265 | 20240110 | 145900 | 43160895000 | 24100 | 24150 | 24150 | 24100 | 715 |
| 266 | 20240110 | 145800 | 43143640000 | 24100 | 24150 | 24150 | 24100 | 217 |
| 267 | 20240110 | 145700 | 43138408400 | 24150 | 24150 | 24150 | 24100 | 430 |
| 268 | 20240110 | 145600 | 43128039750 | 24150 | 24150 | 24150 | 24100 | 69 |
| 269 | 20240110 | 145500 | 43126374150 | 24100 | 24150 | 24150 | 24100 | 322 |
| 270 | 20240110 | 145400 | 43118608300 | 24150 | 24150 | 24200 | 24150 | 848 |
| 271 | 20240110 | 145300 | 43098124900 | 24200 | 24100 | 24200 | 24050 | 1863 |
| 272 | 20240110 | 145200 | 43053153400 | 24100 | 24100 | 24150 | 24050 | 735 |
| 273 | 20240110 | 145100 | 43035417350 | 24050 | 24100 | 24150 | 24050 | 1733 |
| 274 | 20240110 | 145000 | 42993658000 | 24100 | 24050 | 24100 | 24000 | 1060 |
| 275 | 20240110 | 144900 | 42968159700 | 24000 | 24050 | 24100 | 24000 | 1583 |
| 276 | 20240110 | 144800 | 42930095850 | 24050 | 24050 | 24100 | 24050 | 622 |
| 277 | 20240110 | 144700 | 42915136650 | 24100 | 24050 | 24100 | 24050 | 1738 |
| 278 | 20240110 | 144600 | 42873337300 | 24050 | 24100 | 24150 | 24050 | 401 |
| 279 | 20240110 | 144500 | 42863684350 | 24200 | 24100 | 24200 | 24050 | 1373 |
| 280 | 20240110 | 144400 | 42830641000 | 24050 | 24150 | 24150 | 24050 | 2771 |
| 281 | 20240110 | 144300 | 42763856300 | 24100 | 24150 | 24150 | 24100 | 1015 |
| 282 | 20240110 | 144200 | 42739394150 | 24100 | 24200 | 24200 | 24100 | 2461 |
| 283 | 20240110 | 144100 | 42680049700 | 24200 | 24150 | 24200 | 24150 | 1367 |
| 284 | 20240110 | 144000 | 42647027800 | 24150 | 24200 | 24200 | 24150 | 16 |
| 285 | 20240110 | 143900 | 42646640650 | 24200 | 24200 | 24200 | 24150 | 1410 |
| 286 | 20240110 | 143800 | 42612565800 | 24200 | 24100 | 24200 | 24100 | 1067 |
| 287 | 20240110 | 143700 | 42586800900 | 24100 | 24100 | 24150 | 24050 | 661 |
| 288 | 20240110 | 143600 | 42570872400 | 24100 | 24150 | 24150 | 24050 | 3617 |
| 289 | 20240110 | 143500 | 42483738700 | 24150 | 24150 | 24150 | 24100 | 3195 |
| 290 | 20240110 | 143400 | 42406597550 | 24150 | 24200 | 24250 | 24150 | 1646 |
| 291 | 20240110 | 143300 | 42366766450 | 24250 | 24250 | 24300 | 24200 | 2034 |
| 292 | 20240110 | 143200 | 42317469850 | 24250 | 24250 | 24300 | 24250 | 373 |
| 293 | 20240110 | 143100 | 42308423050 | 24300 | 24250 | 24300 | 24250 | 195 |
| 294 | 20240110 | 143000 | 42303689050 | 24250 | 24250 | 24250 | 24250 | 219 |
| 295 | 20240110 | 142900 | 42298378300 | 24250 | 24250 | 24300 | 24250 | 185 |
| 296 | 20240110 | 142800 | 42293891200 | 24300 | 24250 | 24300 | 24250 | 152 |
| 297 | 20240110 | 142700 | 42290204750 | 24300 | 24250 | 24300 | 24250 | 267 |
| 298 | 20240110 | 142600 | 42283729300 | 24250 | 24250 | 24250 | 24200 | 1097 |
| 299 | 20240110 | 142500 | 42257133800 | 24250 | 24250 | 24300 | 24250 | 408 |
| 300 | 20240110 | 142400 | 42247234400 | 24250 | 24250 | 24300 | 24250 | 268 |
| 301 | 20240110 | 142300 | 42240734750 | 24250 | 24250 | 24300 | 24250 | 327 |
| 302 | 20240110 | 142200 | 42232804900 | 24300 | 24250 | 24300 | 24200 | 516 |
| 303 | 20240110 | 142100 | 42220300000 | 24250 | 24250 | 24300 | 24200 | 829 |
| 304 | 20240110 | 142000 | 42200183350 | 24250 | 24250 | 24300 | 24250 | 1395 |
| 305 | 20240110 | 141900 | 42166350050 | 24250 | 24250 | 24250 | 24200 | 654 |
| 306 | 20240110 | 141800 | 42150512400 | 24250 | 24200 | 24250 | 24200 | 162 |
| 307 | 20240110 | 141700 | 42146589200 | 24250 | 24200 | 24250 | 24150 | 1089 |
| 308 | 20240110 | 141600 | 42120230150 | 24200 | 24200 | 24200 | 24150 | 1414 |
| 309 | 20240110 | 141500 | 42086012050 | 24250 | 24250 | 24300 | 24200 | 267 |
| 310 | 20240110 | 141400 | 42079536400 | 24300 | 24250 | 24300 | 24200 | 1146 |
| 311 | 20240110 | 141300 | 42051783800 | 24250 | 24250 | 24250 | 24200 | 622 |
| 312 | 20240110 | 141200 | 42036700500 | 24300 | 24300 | 24300 | 24250 | 1280 |
| 313 | 20240110 | 141100 | 42005618600 | 24300 | 24300 | 24350 | 24200 | 2057 |
| 314 | 20240110 | 141000 | 41955619800 | 24300 | 24150 | 24300 | 24150 | 1814 |
| 315 | 20240110 | 140900 | 41911609350 | 24150 | 24250 | 24250 | 24150 | 2153 |
| 316 | 20240110 | 140800 | 41859506250 | 24250 | 24250 | 24300 | 24250 | 2646 |
| 317 | 20240110 | 140700 | 41795340100 | 24300 | 24300 | 24300 | 24250 | 235 |
| 318 | 20240110 | 140600 | 41789630400 | 24250 | 24300 | 24300 | 24250 | 227 |
| 319 | 20240110 | 140500 | 41784114800 | 24250 | 24300 | 24300 | 24250 | 268 |
| 320 | 20240110 | 140400 | 41777604250 | 24300 | 24300 | 24300 | 24250 | 1083 |
| 321 | 20240110 | 140300 | 41751287500 | 24300 | 24300 | 24300 | 24250 | 335 |
| 322 | 20240110 | 140200 | 41743153000 | 24300 | 24350 | 24350 | 24250 | 3248 |
| 323 | 20240110 | 140100 | 41664267050 | 24300 | 24350 | 24350 | 24300 | 1064 |
| 324 | 20240110 | 140000 | 41638378150 | 24350 | 24300 | 24350 | 24300 | 2058 |
| 325 | 20240110 | 135900 | 41588333100 | 24300 | 24300 | 24350 | 24250 | 2926 |
| 326 | 20240110 | 135800 | 41517227900 | 24300 | 24300 | 24300 | 24250 | 501 |
| 327 | 20240110 | 135700 | 41505075300 | 24300 | 24250 | 24300 | 24250 | 191 |
| 328 | 20240110 | 135600 | 41500438000 | 24300 | 24250 | 24300 | 24250 | 627 |
| 329 | 20240110 | 135500 | 41485215750 | 24250 | 24200 | 24250 | 24200 | 1630 |
| 330 | 20240110 | 135400 | 41445694100 | 24200 | 24250 | 24250 | 24200 | 1197 |
| 331 | 20240110 | 135300 | 41416669800 | 24250 | 24250 | 24250 | 24200 | 838 |
| 332 | 20240110 | 135200 | 41396353850 | 24200 | 24300 | 24300 | 24200 | 1152 |
| 333 | 20240110 | 135100 | 41368410700 | 24300 | 24250 | 24300 | 24200 | 1761 |
| 334 | 20240110 | 135000 | 41325708800 | 24250 | 24200 | 24250 | 24150 | 1357 |
| 335 | 20240110 | 134900 | 41292863450 | 24200 | 24250 | 24250 | 24150 | 2175 |
| 336 | 20240110 | 134800 | 41240214850 | 24250 | 24200 | 24250 | 24150 | 3952 |
| 337 | 20240110 | 134700 | 41144493000 | 24150 | 24150 | 24200 | 24150 | 1793 |
| 338 | 20240110 | 134600 | 41101158400 | 24200 | 24150 | 24200 | 24150 | 326 |
| 339 | 20240110 | 134500 | 41093285400 | 24150 | 24150 | 24200 | 24150 | 606 |
| 340 | 20240110 | 134400 | 41078647600 | 24200 | 24100 | 24200 | 24100 | 1217 |
| 341 | 20240110 | 134300 | 41049251000 | 24150 | 24100 | 24150 | 24100 | 213 |
| 342 | 20240110 | 134200 | 41044111050 | 24150 | 24100 | 24150 | 24050 | 439 |
| 343 | 20240110 | 134100 | 41033528950 | 24100 | 24100 | 24150 | 24050 | 401 |
| 344 | 20240110 | 134000 | 41023872850 | 24100 | 24050 | 24100 | 24050 | 787 |
| 345 | 20240110 | 133900 | 41004944100 | 24100 | 24100 | 24150 | 24100 | 895 |
| 346 | 20240110 | 133800 | 40983368850 | 24100 | 24100 | 24150 | 24050 | 800 |
| 347 | 20240110 | 133700 | 40964089500 | 24150 | 24150 | 24150 | 24100 | 194 |
| 348 | 20240110 | 133600 | 40959408600 | 24100 | 24050 | 24100 | 24050 | 578 |
| 349 | 20240110 | 133500 | 40945481100 | 24050 | 24050 | 24050 | 24050 | 268 |
| 350 | 20240110 | 133400 | 40939035700 | 24050 | 24100 | 24100 | 24050 | 540 |
| 351 | 20240110 | 133300 | 40926036300 | 24100 | 24050 | 24100 | 24050 | 703 |
| 352 | 20240110 | 133200 | 40909127100 | 24000 | 24100 | 24100 | 24000 | 3323 |
| 353 | 20240110 | 133100 | 40829158000 | 24100 | 24050 | 24150 | 24050 | 327 |
| 354 | 20240110 | 133000 | 40821274300 | 24050 | 24100 | 24150 | 24050 | 2020 |
| 355 | 20240110 | 132900 | 40772594400 | 24100 | 24050 | 24150 | 24000 | 3268 |
| 356 | 20240110 | 132800 | 40693880900 | 24050 | 24000 | 24100 | 24000 | 231 |
| 357 | 20240110 | 132700 | 40688332200 | 24000 | 24000 | 24100 | 24000 | 651 |
| 358 | 20240110 | 132600 | 40672685950 | 24000 | 24000 | 24050 | 24000 | 513 |
| 359 | 20240110 | 132500 | 40660368150 | 24000 | 24000 | 24050 | 24000 | 1029 |
| 360 | 20240110 | 132400 | 40635644850 | 24000 | 23950 | 24000 | 23950 | 198 |
| 361 | 20240110 | 132300 | 40630892950 | 23950 | 24000 | 24050 | 23950 | 1448 |
| 362 | 20240110 | 132200 | 40596141050 | 24000 | 24000 | 24050 | 23950 | 380 |
| 363 | 20240110 | 132100 | 40587021400 | 24000 | 24000 | 24000 | 23950 | 1067 |
| 364 | 20240110 | 132000 | 40561413950 | 24000 | 24000 | 24000 | 23950 | 868 |
| 365 | 20240110 | 131900 | 40540601550 | 23950 | 23950 | 24000 | 23950 | 2059 |
| 366 | 20240110 | 131800 | 40491262650 | 23950 | 24000 | 24000 | 23950 | 3100 |
| 367 | 20240110 | 131700 | 40416929850 | 24000 | 23950 | 24000 | 23950 | 635 |
| 368 | 20240110 | 131600 | 40401700850 | 24000 | 24000 | 24000 | 23950 | 1260 |
| 369 | 20240110 | 131500 | 40371511500 | 23950 | 23900 | 24000 | 23900 | 668 |
| 370 | 20240110 | 131400 | 40355512550 | 23900 | 23950 | 23950 | 23900 | 2292 |
| 371 | 20240110 | 131300 | 40300665400 | 23950 | 23950 | 23950 | 23900 | 1940 |
| 372 | 20240110 | 131200 | 40254251450 | 23950 | 23950 | 24050 | 23950 | 5393 |
| 373 | 20240110 | 131100 | 40125086100 | 23950 | 24100 | 24100 | 23950 | 26812 |
| 374 | 20240110 | 131000 | 39481417150 | 24100 | 24200 | 24200 | 24100 | 9108 |
| 375 | 20240110 | 130900 | 39261863800 | 24200 | 24150 | 24200 | 24150 | 863 |
| 376 | 20240110 | 130800 | 39241022200 | 24100 | 24150 | 24150 | 24100 | 2231 |
| 377 | 20240110 | 130700 | 39187185550 | 24100 | 24200 | 24200 | 24100 | 5433 |
| 378 | 20240110 | 130600 | 39056061150 | 24150 | 24200 | 24250 | 24150 | 869 |
| 379 | 20240110 | 130500 | 39035049950 | 24200 | 24250 | 24250 | 24200 | 733 |
| 380 | 20240110 | 130400 | 39017309150 | 24250 | 24200 | 24250 | 24150 | 308 |
| 381 | 20240110 | 130300 | 39009854800 | 24200 | 24150 | 24200 | 24150 | 2773 |
| 382 | 20240110 | 130200 | 38942832750 | 24150 | 24200 | 24200 | 24150 | 260 |
| 383 | 20240110 | 130100 | 38936546750 | 24150 | 24150 | 24200 | 24150 | 979 |
| 384 | 20240110 | 130000 | 38912894950 | 24150 | 24150 | 24200 | 24150 | 877 |
| 385 | 20240110 | 125900 | 38891685550 | 24150 | 24150 | 24200 | 24150 | 386 |
| 386 | 20240110 | 125800 | 38882353600 | 24200 | 24200 | 24250 | 24200 | 1002 |
| 387 | 20240110 | 125700 | 38858105100 | 24200 | 24200 | 24250 | 24200 | 171 |
| 388 | 20240110 | 125600 | 38853966850 | 24200 | 24200 | 24250 | 24200 | 2563 |
| 389 | 20240110 | 125500 | 38791896850 | 24250 | 24200 | 24250 | 24200 | 922 |
| 390 | 20240110 | 125400 | 38769542650 | 24200 | 24200 | 24200 | 24200 | 392 |
| 391 | 20240110 | 125300 | 38760056250 | 24200 | 24200 | 24200 | 24150 | 649 |
| 392 | 20240110 | 125200 | 38744351000 | 24200 | 24150 | 24200 | 24150 | 1241 |
| 393 | 20240110 | 125100 | 38714369800 | 24150 | 24150 | 24200 | 24150 | 281 |
| 394 | 20240110 | 125000 | 38707571850 | 24200 | 24200 | 24200 | 24150 | 642 |
| 395 | 20240110 | 124900 | 38692051900 | 24200 | 24200 | 24200 | 24150 | 2246 |
| 396 | 20240110 | 124800 | 38637703850 | 24200 | 24150 | 24200 | 24150 | 1423 |
| 397 | 20240110 | 124700 | 38603290300 | 24150 | 24150 | 24200 | 24150 | 415 |
| 398 | 20240110 | 124600 | 38593255150 | 24200 | 24200 | 24200 | 24150 | 1145 |
| 399 | 20240110 | 124500 | 38565562250 | 24150 | 24250 | 24250 | 24150 | 3431 |
| 400 | 20240110 | 124400 | 38482536900 | 24250 | 24200 | 24250 | 24200 | 320 |
| 401 | 20240110 | 124300 | 38474790550 | 24200 | 24200 | 24250 | 24200 | 329 |
| 402 | 20240110 | 124200 | 38466818800 | 24250 | 24200 | 24250 | 24200 | 102 |
| 403 | 20240110 | 124100 | 38464347650 | 24250 | 24200 | 24250 | 24200 | 212 |
| 404 | 20240110 | 124000 | 38459208150 | 24250 | 24250 | 24300 | 24250 | 1048 |
| 405 | 20240110 | 123900 | 38433793650 | 24250 | 24250 | 24300 | 24250 | 161 |
| 406 | 20240110 | 123800 | 38429888800 | 24250 | 24300 | 24300 | 24250 | 982 |
| 407 | 20240110 | 123700 | 38406045250 | 24300 | 24250 | 24300 | 24250 | 752 |
| 408 | 20240110 | 123600 | 38387776450 | 24300 | 24200 | 24300 | 24200 | 1086 |
| 409 | 20240110 | 123500 | 38361436900 | 24200 | 24250 | 24250 | 24200 | 195 |
| 410 | 20240110 | 123400 | 38356713200 | 24250 | 24250 | 24300 | 24200 | 1060 |
| 411 | 20240110 | 123300 | 38331014050 | 24250 | 24250 | 24300 | 24250 | 1868 |
| 412 | 20240110 | 123200 | 38285704350 | 24300 | 24250 | 24300 | 24250 | 389 |
| 413 | 20240110 | 123100 | 38276255200 | 24300 | 24300 | 24350 | 24300 | 256 |
| 414 | 20240110 | 123000 | 38270034350 | 24300 | 24250 | 24300 | 24200 | 1127 |
| 415 | 20240110 | 122900 | 38242684250 | 24250 | 24250 | 24300 | 24250 | 386 |
| 416 | 20240110 | 122800 | 38233307350 | 24300 | 24250 | 24300 | 24250 | 172 |
| 417 | 20240110 | 122700 | 38229135850 | 24250 | 24250 | 24250 | 24250 | 337 |
| 418 | 20240110 | 122600 | 38220963600 | 24250 | 24250 | 24250 | 24250 | 225 |
| 419 | 20240110 | 122500 | 38215507350 | 24300 | 24250 | 24300 | 24200 | 706 |
| 420 | 20240110 | 122400 | 38198381700 | 24250 | 24250 | 24300 | 24200 | 1060 |
| 421 | 20240110 | 122300 | 38172702750 | 24250 | 24300 | 24300 | 24250 | 217 |
| 422 | 20240110 | 122200 | 38167439850 | 24300 | 24250 | 24300 | 24250 | 1315 |
| 423 | 20240110 | 122100 | 38135500450 | 24300 | 24350 | 24350 | 24300 | 499 |
| 424 | 20240110 | 122000 | 38123365450 | 24350 | 24300 | 24350 | 24300 | 465 |
| 425 | 20240110 | 121900 | 38112043900 | 24300 | 24250 | 24300 | 24200 | 992 |
| 426 | 20240110 | 121800 | 38087972750 | 24300 | 24250 | 24350 | 24250 | 1525 |
| 427 | 20240110 | 121700 | 38050969500 | 24300 | 24250 | 24300 | 24200 | 1663 |
| 428 | 20240110 | 121600 | 38010666750 | 24200 | 24250 | 24300 | 24200 | 1927 |
| 429 | 20240110 | 121500 | 37963979650 | 24250 | 24150 | 24250 | 24150 | 790 |
| 430 | 20240110 | 121400 | 37944866550 | 24150 | 24200 | 24200 | 24150 | 5480 |
| 431 | 20240110 | 121300 | 37812459200 | 24200 | 24200 | 24250 | 24200 | 566 |
| 432 | 20240110 | 121200 | 37798749600 | 24250 | 24200 | 24250 | 24200 | 3588 |
| 433 | 20240110 | 121100 | 37711916150 | 24250 | 24250 | 24250 | 24200 | 1671 |
| 434 | 20240110 | 121000 | 37671399100 | 24250 | 24300 | 24350 | 24250 | 5076 |
| 435 | 20240110 | 120900 | 37548071350 | 24350 | 24350 | 24350 | 24350 | 653 |
| 436 | 20240110 | 120800 | 37532170800 | 24300 | 24300 | 24350 | 24300 | 332 |
| 437 | 20240110 | 120700 | 37524088750 | 24350 | 24300 | 24350 | 24300 | 99 |
| 438 | 20240110 | 120600 | 37521682950 | 24350 | 24300 | 24350 | 24300 | 454 |
| 439 | 20240110 | 120500 | 37510646750 | 24300 | 24300 | 24350 | 24300 | 588 |
| 440 | 20240110 | 120400 | 37496350900 | 24300 | 24200 | 24300 | 24200 | 288 |
| 441 | 20240110 | 120300 | 37489364100 | 24250 | 24200 | 24250 | 24200 | 669 |
| 442 | 20240110 | 120200 | 37473172500 | 24200 | 24150 | 24200 | 24150 | 357 |
| 443 | 20240110 | 120100 | 37464548250 | 24150 | 24200 | 24250 | 24150 | 1170 |
| 444 | 20240110 | 120000 | 37436234750 | 24300 | 24200 | 24300 | 24200 | 3259 |
| 445 | 20240110 | 115900 | 37357361300 | 24200 | 24350 | 24350 | 24200 | 5457 |
| 446 | 20240110 | 115800 | 37225046900 | 24350 | 24350 | 24400 | 24350 | 1316 |
| 447 | 20240110 | 115700 | 37192996800 | 24400 | 24400 | 24400 | 24350 | 241 |
| 448 | 20240110 | 115600 | 37187122700 | 24400 | 24350 | 24400 | 24350 | 2157 |
| 449 | 20240110 | 115500 | 37134591150 | 24400 | 24350 | 24400 | 24300 | 754 |
| 450 | 20240110 | 115400 | 37116232200 | 24350 | 24400 | 24400 | 24350 | 351 |
| 451 | 20240110 | 115300 | 37107685300 | 24400 | 24350 | 24400 | 24300 | 453 |
| 452 | 20240110 | 115200 | 37096648550 | 24350 | 24300 | 24400 | 24300 | 943 |
| 453 | 20240110 | 115100 | 37073668050 | 24300 | 24350 | 24350 | 24300 | 981 |
| 454 | 20240110 | 115000 | 37049806950 | 24350 | 24300 | 24350 | 24300 | 151 |
| 455 | 20240110 | 114900 | 37046137600 | 24300 | 24300 | 24300 | 24250 | 253 |
| 456 | 20240110 | 114800 | 37039995250 | 24300 | 24300 | 24350 | 24250 | 2254 |
| 457 | 20240110 | 114700 | 36985216000 | 24350 | 24350 | 24350 | 24300 | 1290 |
| 458 | 20240110 | 114600 | 36953823150 | 24350 | 24350 | 24350 | 24300 | 383 |
| 459 | 20240110 | 114500 | 36944503750 | 24350 | 24350 | 24350 | 24300 | 269 |
| 460 | 20240110 | 114400 | 36937956500 | 24350 | 24350 | 24350 | 24300 | 595 |
| 461 | 20240110 | 114300 | 36923492800 | 24350 | 24300 | 24350 | 24300 | 807 |
| 462 | 20240110 | 114200 | 36903876850 | 24300 | 24250 | 24300 | 24250 | 424 |
| 463 | 20240110 | 114100 | 36893574000 | 24250 | 24250 | 24300 | 24250 | 862 |
| 464 | 20240110 | 114000 | 36872669800 | 24250 | 24300 | 24300 | 24250 | 2707 |
| 465 | 20240110 | 113900 | 36807005900 | 24300 | 24300 | 24300 | 24250 | 94 |
| 466 | 20240110 | 113800 | 36804721800 | 24250 | 24300 | 24300 | 24250 | 194 |
| 467 | 20240110 | 113700 | 36800015150 | 24250 | 24300 | 24300 | 24250 | 435 |
| 468 | 20240110 | 113600 | 36789448550 | 24300 | 24300 | 24300 | 24250 | 65 |
| 469 | 20240110 | 113500 | 36787869650 | 24250 | 24300 | 24300 | 24250 | 1038 |
| 470 | 20240110 | 113400 | 36762672950 | 24300 | 24300 | 24350 | 24250 | 569 |
| 471 | 20240110 | 113300 | 36748846250 | 24300 | 24300 | 24350 | 24300 | 495 |
| 472 | 20240110 | 113200 | 36736817250 | 24300 | 24250 | 24350 | 24250 | 1671 |
| 473 | 20240110 | 113100 | 36696218450 | 24250 | 24300 | 24300 | 24250 | 749 |
| 474 | 20240110 | 113000 | 36678035700 | 24300 | 24350 | 24350 | 24250 | 1234 |
| 475 | 20240110 | 112900 | 36648044850 | 24350 | 24350 | 24400 | 24300 | 721 |
| 476 | 20240110 | 112800 | 36630492650 | 24350 | 24400 | 24450 | 24300 | 8889 |
| 477 | 20240110 | 112700 | 36413973750 | 24350 | 24400 | 24450 | 24350 | 2628 |
| 478 | 20240110 | 112600 | 36349838050 | 24400 | 24400 | 24400 | 24350 | 2633 |
| 479 | 20240110 | 112500 | 36285694100 | 24400 | 24400 | 24450 | 24350 | 1800 |
| 480 | 20240110 | 112400 | 36241773750 | 24400 | 24300 | 24400 | 24300 | 1445 |
| 481 | 20240110 | 112300 | 36206528100 | 24350 | 24350 | 24350 | 24300 | 1005 |
| 482 | 20240110 | 112200 | 36182057600 | 24350 | 24350 | 24350 | 24300 | 3094 |
| 483 | 20240110 | 112100 | 36106755100 | 24300 | 24250 | 24300 | 24250 | 2062 |
| 484 | 20240110 | 112000 | 36056663500 | 24250 | 24150 | 24250 | 24150 | 4209 |
| 485 | 20240110 | 111900 | 35954963500 | 24200 | 24200 | 24250 | 24150 | 2120 |
| 486 | 20240110 | 111800 | 35903657400 | 24200 | 24200 | 24250 | 24150 | 1408 |
| 487 | 20240110 | 111700 | 35869584000 | 24200 | 24250 | 24250 | 24150 | 4455 |
| 488 | 20240110 | 111600 | 35761761000 | 24300 | 24250 | 24300 | 24200 | 1777 |
| 489 | 20240110 | 111500 | 35718739450 | 24250 | 24250 | 24300 | 24200 | 3872 |
| 490 | 20240110 | 111400 | 35625031350 | 24250 | 24200 | 24300 | 24150 | 1752 |
| 491 | 20240110 | 111300 | 35582644950 | 24150 | 24200 | 24300 | 24150 | 14491 |
| 492 | 20240110 | 111200 | 35231909700 | 24250 | 24300 | 24300 | 24200 | 2174 |
| 493 | 20240110 | 111100 | 35179287800 | 24250 | 24200 | 24300 | 24200 | 3707 |
| 494 | 20240110 | 111000 | 35089560000 | 24300 | 24200 | 24300 | 24150 | 5361 |
| 495 | 20240110 | 110900 | 34959808250 | 24200 | 24250 | 24300 | 24200 | 7619 |
| 496 | 20240110 | 110800 | 34775369450 | 24300 | 24200 | 24300 | 24150 | 3212 |
| 497 | 20240110 | 110700 | 34697626550 | 24200 | 24200 | 24300 | 24150 | 5010 |
| 498 | 20240110 | 110600 | 34576376750 | 24200 | 24250 | 24350 | 24150 | 10344 |
| 499 | 20240110 | 110500 | 34325954700 | 24200 | 24200 | 24300 | 24150 | 2649 |
| 500 | 20240110 | 110400 | 34261815750 | 24150 | 24300 | 24350 | 24150 | 14129 |
| 501 | 20240110 | 110300 | 33919473950 | 24300 | 24300 | 24350 | 24300 | 4427 |
| 502 | 20240110 | 110200 | 33811866650 | 24300 | 24400 | 24400 | 24250 | 5297 |
| 503 | 20240110 | 110100 | 33683192850 | 24350 | 24300 | 24400 | 24300 | 1041 |
| 504 | 20240110 | 110000 | 33657855200 | 24350 | 24350 | 24400 | 24300 | 6117 |
| 505 | 20240110 | 105900 | 33509120450 | 24300 | 24300 | 24400 | 24250 | 6117 |
| 506 | 20240110 | 105800 | 33360403800 | 24300 | 24450 | 24450 | 24250 | 6795 |
| 507 | 20240110 | 105700 | 33194849850 | 24450 | 24400 | 24450 | 24300 | 4043 |
| 508 | 20240110 | 105600 | 33096303150 | 24400 | 24350 | 24400 | 24250 | 9379 |
| 509 | 20240110 | 105500 | 32868412950 | 24400 | 24300 | 24450 | 24250 | 16625 |
| 510 | 20240110 | 105400 | 32463940450 | 24300 | 24300 | 24350 | 24200 | 16884 |
| 511 | 20240110 | 105300 | 32054006450 | 24200 | 24350 | 24450 | 24200 | 50883 |
| 512 | 20240110 | 105200 | 30819580450 | 24300 | 24700 | 24700 | 24300 | 39454 |
| 513 | 20240110 | 105100 | 29854438300 | 24650 | 24750 | 24750 | 24650 | 270 |
| 514 | 20240110 | 105000 | 29847781850 | 24700 | 24750 | 24750 | 24650 | 331 |
| 515 | 20240110 | 104900 | 29839614150 | 24700 | 24700 | 24700 | 24700 | 394 |
| 516 | 20240110 | 104800 | 29829882350 | 24700 | 24800 | 24800 | 24700 | 101 |
| 517 | 20240110 | 104700 | 29827387000 | 24750 | 24650 | 24750 | 24650 | 872 |
| 518 | 20240110 | 104600 | 29805830400 | 24650 | 24750 | 24750 | 24650 | 642 |
| 519 | 20240110 | 104500 | 29790001850 | 24700 | 24700 | 24750 | 24650 | 1647 |
| 520 | 20240110 | 104400 | 29749384700 | 24700 | 24700 | 24750 | 24650 | 1169 |
| 521 | 20240110 | 104300 | 29720507700 | 24700 | 24750 | 24750 | 24700 | 2187 |
| 522 | 20240110 | 104200 | 29666472950 | 24750 | 24750 | 24800 | 24750 | 1298 |
| 523 | 20240110 | 104100 | 29634346550 | 24750 | 24800 | 24800 | 24750 | 121 |
| 524 | 20240110 | 104000 | 29631347750 | 24800 | 24800 | 24800 | 24750 | 498 |
| 525 | 20240110 | 103900 | 29619009800 | 24800 | 24750 | 24800 | 24750 | 713 |
| 526 | 20240110 | 103800 | 29601360700 | 24800 | 24700 | 24800 | 24700 | 2531 |
| 527 | 20240110 | 103700 | 29538724550 | 24650 | 24700 | 24700 | 24650 | 1455 |
| 528 | 20240110 | 103600 | 29502848200 | 24650 | 24700 | 24750 | 24650 | 1367 |
| 529 | 20240110 | 103500 | 29469117000 | 24700 | 24750 | 24750 | 24650 | 1192 |
| 530 | 20240110 | 103400 | 29439703150 | 24750 | 24700 | 24750 | 24700 | 427 |
| 531 | 20240110 | 103300 | 29429146900 | 24750 | 24650 | 24750 | 24650 | 3092 |
| 532 | 20240110 | 103200 | 29352793200 | 24650 | 24750 | 24750 | 24650 | 4452 |
| 533 | 20240110 | 103100 | 29242800750 | 24750 | 24750 | 24800 | 24750 | 489 |
| 534 | 20240110 | 103000 | 29230696500 | 24800 | 24850 | 24850 | 24700 | 4879 |
| 535 | 20240110 | 102900 | 29109750500 | 24850 | 24800 | 24850 | 24800 | 1135 |
| 536 | 20240110 | 102800 | 29081590100 | 24800 | 24800 | 24850 | 24800 | 2023 |
| 537 | 20240110 | 102700 | 29031419600 | 24850 | 24700 | 24850 | 24700 | 1430 |
| 538 | 20240110 | 102600 | 28996015850 | 24700 | 24750 | 24750 | 24700 | 3370 |
| 539 | 20240110 | 102500 | 28912775500 | 24700 | 24750 | 24750 | 24600 | 8000 |
| 540 | 20240110 | 102400 | 28715640050 | 24700 | 24750 | 24750 | 24600 | 15024 |
| 541 | 20240110 | 102300 | 28345147350 | 24750 | 24900 | 24900 | 24750 | 3492 |
| 542 | 20240110 | 102200 | 28258635550 | 24850 | 24800 | 24900 | 24750 | 3807 |
| 543 | 20240110 | 102100 | 28164346250 | 24850 | 24900 | 24950 | 24800 | 1275 |
| 544 | 20240110 | 102000 | 28132627650 | 24800 | 24850 | 24850 | 24800 | 1979 |
| 545 | 20240110 | 101900 | 28083527700 | 24850 | 24850 | 24900 | 24750 | 1590 |
| 546 | 20240110 | 101800 | 28044061250 | 24800 | 24850 | 24850 | 24750 | 2085 |
| 547 | 20240110 | 101700 | 27992353900 | 24850 | 24900 | 24900 | 24800 | 5962 |
| 548 | 20240110 | 101600 | 27844387650 | 24900 | 24850 | 24950 | 24850 | 2932 |
| 549 | 20240110 | 101500 | 27771391700 | 24850 | 24950 | 25000 | 24850 | 4577 |
| 550 | 20240110 | 101400 | 27657427000 | 24950 | 25000 | 25050 | 24950 | 4379 |
| 551 | 20240110 | 101300 | 27548034250 | 25000 | 24900 | 25000 | 24900 | 4815 |
| 552 | 20240110 | 101200 | 27427738950 | 24900 | 24900 | 24950 | 24850 | 1681 |
| 553 | 20240110 | 101100 | 27385947750 | 24900 | 24850 | 24950 | 24850 | 1698 |
| 554 | 20240110 | 101000 | 27343652200 | 24900 | 24950 | 24950 | 24850 | 2470 |
| 555 | 20240110 | 100900 | 27282169750 | 24950 | 24900 | 24950 | 24900 | 1280 |
| 556 | 20240110 | 100800 | 27250266600 | 24900 | 24850 | 24900 | 24850 | 1230 |
| 557 | 20240110 | 100700 | 27219648800 | 24850 | 24900 | 24950 | 24850 | 2161 |
| 558 | 20240110 | 100600 | 27165862000 | 24950 | 24900 | 24950 | 24900 | 856 |
| 559 | 20240110 | 100500 | 27144512300 | 24950 | 24900 | 24950 | 24850 | 1949 |
| 560 | 20240110 | 100400 | 27095968850 | 24900 | 24900 | 24900 | 24750 | 570 |
| 561 | 20240110 | 100300 | 27081817350 | 24900 | 24800 | 24900 | 24700 | 8556 |
| 562 | 20240110 | 100200 | 26870006550 | 24800 | 24750 | 24850 | 24650 | 9435 |
| 563 | 20240110 | 100100 | 26636677900 | 24750 | 24750 | 24800 | 24750 | 1878 |
| 564 | 20240110 | 100000 | 26590175950 | 24750 | 24800 | 24900 | 24750 | 3917 |
| 565 | 20240110 | 095900 | 26493027400 | 24800 | 24800 | 24850 | 24750 | 3766 |
| 566 | 20240110 | 095800 | 26399734550 | 24800 | 24900 | 24950 | 24750 | 5561 |
| 567 | 20240110 | 095700 | 26261471450 | 24900 | 24750 | 24900 | 24750 | 4330 |
| 568 | 20240110 | 095600 | 26153995600 | 24750 | 24850 | 24900 | 24750 | 7639 |
| 569 | 20240110 | 095500 | 25964421150 | 24850 | 24800 | 24900 | 24700 | 11268 |
| 570 | 20240110 | 095400 | 25684888850 | 24800 | 24750 | 24900 | 24600 | 15179 |
| 571 | 20240110 | 095300 | 25309837500 | 24750 | 24750 | 24800 | 24650 | 21545 |
| 572 | 20240110 | 095200 | 24777506800 | 24700 | 25000 | 25000 | 24600 | 52416 |
| 573 | 20240110 | 095100 | 23480455000 | 25000 | 24950 | 25000 | 24900 | 5838 |
| 574 | 20240110 | 095000 | 23334604250 | 24900 | 24850 | 25000 | 24750 | 9892 |
| 575 | 20240110 | 094900 | 23088453650 | 24800 | 25250 | 25300 | 24750 | 76673 |
| 576 | 20240110 | 094800 | 21172192500 | 25250 | 25400 | 25500 | 25250 | 13246 |
| 577 | 20240110 | 094700 | 20836212550 | 25400 | 25500 | 25550 | 25400 | 5059 |
| 578 | 20240110 | 094600 | 20707420050 | 25500 | 25700 | 25700 | 25450 | 7678 |
| 579 | 20240110 | 094500 | 20511313950 | 25650 | 25650 | 25750 | 25600 | 4894 |
| 580 | 20240110 | 094400 | 20385672950 | 25600 | 25600 | 25650 | 25550 | 3382 |
| 581 | 20240110 | 094300 | 20299091300 | 25650 | 25600 | 25650 | 25550 | 1575 |
| 582 | 20240110 | 094200 | 20258754650 | 25550 | 25500 | 25600 | 25450 | 8271 |
| 583 | 20240110 | 094100 | 20047793650 | 25450 | 25550 | 25600 | 25450 | 8753 |
| 584 | 20240110 | 094000 | 19824668000 | 25600 | 25650 | 25650 | 25550 | 1681 |
| 585 | 20240110 | 093900 | 19781679600 | 25650 | 25650 | 25650 | 25600 | 2956 |
| 586 | 20240110 | 093800 | 19705957550 | 25600 | 25500 | 25650 | 25500 | 3617 |
| 587 | 20240110 | 093700 | 19613659300 | 25500 | 25600 | 25600 | 25450 | 3858 |
| 588 | 20240110 | 093600 | 19515202850 | 25600 | 25550 | 25650 | 25500 | 1405 |
| 589 | 20240110 | 093500 | 19479262350 | 25500 | 25550 | 25600 | 25450 | 4499 |
| 590 | 20240110 | 093400 | 19364503100 | 25500 | 25450 | 25550 | 25450 | 3112 |
| 591 | 20240110 | 093300 | 19285129250 | 25500 | 25450 | 25600 | 25400 | 7338 |
| 592 | 20240110 | 093200 | 19098076950 | 25450 | 25550 | 25550 | 25300 | 19044 |
| 593 | 20240110 | 093100 | 18613739750 | 25550 | 25800 | 25900 | 25500 | 18971 |
| 594 | 20240110 | 093000 | 18127843350 | 25900 | 25750 | 26050 | 25750 | 10646 |
| 595 | 20240110 | 092900 | 17852209850 | 25750 | 26050 | 26100 | 25650 | 29278 |
| 596 | 20240110 | 092800 | 17095251600 | 26100 | 26250 | 26500 | 25950 | 49547 |
| 597 | 20240110 | 092700 | 15795803100 | 26300 | 26100 | 26650 | 25950 | 78906 |
| 598 | 20240110 | 092600 | 13722311150 | 26100 | 25850 | 26150 | 25800 | 29030 |
| 599 | 20240110 | 092500 | 12968765850 | 25850 | 25650 | 25850 | 25600 | 5605 |
| 600 | 20240110 | 092400 | 12824394900 | 25650 | 25600 | 25700 | 25500 | 12181 |
| 601 | 20240110 | 092300 | 12512947350 | 25650 | 25500 | 25650 | 25500 | 7194 |
| 602 | 20240110 | 092200 | 12329083600 | 25500 | 25550 | 25650 | 25500 | 3940 |
| 603 | 20240110 | 092100 | 12228405950 | 25550 | 25900 | 26100 | 25450 | 20622 |
| 604 | 20240110 | 092000 | 11697238350 | 25900 | 25300 | 25900 | 25300 | 11128 |
| 605 | 20240110 | 091900 | 11411733050 | 25300 | 25650 | 25700 | 25200 | 21764 |
| 606 | 20240110 | 091800 | 10858189600 | 25700 | 25700 | 25850 | 25650 | 13418 |
| 607 | 20240110 | 091700 | 10512585400 | 25750 | 25600 | 25750 | 25600 | 4257 |
| 608 | 20240110 | 091600 | 10403380400 | 25600 | 25650 | 25700 | 25600 | 7598 |
| 609 | 20240110 | 091500 | 10208359400 | 25650 | 25450 | 25700 | 25450 | 5736 |
| 610 | 20240110 | 091400 | 10061468250 | 25500 | 25450 | 25550 | 25350 | 10147 |
| 611 | 20240110 | 091300 | 9803458700 | 25500 | 25500 | 25550 | 25400 | 6344 |
| 612 | 20240110 | 091200 | 9641894650 | 25550 | 25500 | 25600 | 25500 | 3929 |
| 613 | 20240110 | 091100 | 9541551350 | 25550 | 25350 | 25600 | 25300 | 10491 |
| 614 | 20240110 | 091000 | 9274849200 | 25350 | 25400 | 25600 | 25350 | 9529 |
| 615 | 20240110 | 090900 | 9031980600 | 25400 | 25400 | 25500 | 25200 | 27631 |
| 616 | 20240110 | 090800 | 8332786050 | 25400 | 25550 | 25700 | 25400 | 19027 |
| 617 | 20240110 | 090700 | 7846911350 | 25600 | 25500 | 25700 | 25300 | 29863 |
| 618 | 20240110 | 090600 | 7086214000 | 25550 | 25900 | 25950 | 25400 | 39808 |
| 619 | 20240110 | 090500 | 6065111100 | 25900 | 26050 | 26450 | 25850 | 29890 |
| 620 | 20240110 | 090400 | 5281770550 | 26050 | 25950 | 26100 | 25950 | 6771 |
| 621 | 20240110 | 090300 | 5105731000 | 25950 | 26250 | 26350 | 25950 | 23042 |
| 622 | 20240110 | 090200 | 4502063400 | 26250 | 26000 | 26350 | 25900 | 24036 |
| 623 | 20240110 | 090100 | 3872700650 | 25950 | 26050 | 26200 | 25900 | 22805 |
| 624 | 20240110 | 090000 | 3278721900 | 25950 | 25850 | 26700 | 25800 | 125379 |