33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240102 | 201300 | 44952487900 | 47550 | 47550 | 47550 | 47550 | 17265 |
| 3 | 20240102 | 201200 | 44952487900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 4 | 20240102 | 201100 | 44952487900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 5 | 20240102 | 201000 | 44952487900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 6 | 20240102 | 200900 | 44952487900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 7 | 20240102 | 200800 | 44952487900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 8 | 20240102 | 200700 | 44952487900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 9 | 20240102 | 200600 | 44952487900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 10 | 20240102 | 200500 | 44952487900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 11 | 20240102 | 200400 | 44952487900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 12 | 20240102 | 200300 | 44952487900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 13 | 20240102 | 200200 | 44952487900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 14 | 20240102 | 200100 | 44952487900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 15 | 20240102 | 200000 | 44952487900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 16 | 20240102 | 195900 | 44952487900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 17 | 20240102 | 195800 | 44952487900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 18 | 20240102 | 195700 | 44952487900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 19 | 20240102 | 195600 | 44952487900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 20 | 20240102 | 195500 | 44952487900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 21 | 20240102 | 195400 | 44952487900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 22 | 20240102 | 195300 | 44952487900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 23 | 20240102 | 195200 | 44952487900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 24 | 20240102 | 195100 | 44952487900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 25 | 20240102 | 195000 | 44952487900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 26 | 20240102 | 194900 | 44952487900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 27 | 20240102 | 194800 | 44952487900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 28 | 20240102 | 194700 | 44952487900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 29 | 20240102 | 194600 | 44952487900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 30 | 20240102 | 194500 | 44952487900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 31 | 20240102 | 194400 | 44952487900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 32 | 20240102 | 194300 | 44952487900 | 47550 | 47550 | 47550 | 47550 | 17265 |
| 33 | 20240102 | 194200 | 44952487900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 34 | 20240102 | 194100 | 44952487900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 35 | 20240102 | 194000 | 44952487900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 36 | 20240102 | 193900 | 44952487900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 37 | 20240102 | 193800 | 44952487900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 38 | 20240102 | 193700 | 44952487900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 39 | 20240102 | 193600 | 44952487900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 40 | 20240102 | 193500 | 44952487900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 41 | 20240102 | 193400 | 44952487900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 42 | 20240102 | 193300 | 44952487900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 43 | 20240102 | 193200 | 44952487900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 44 | 20240102 | 193100 | 44952487900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 45 | 20240102 | 193000 | 44952487900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 46 | 20240102 | 192900 | 44952487900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 47 | 20240102 | 192800 | 44952487900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 48 | 20240102 | 192700 | 44952487900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 49 | 20240102 | 192600 | 44952487900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 50 | 20240102 | 192500 | 44952487900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 51 | 20240102 | 192400 | 44952487900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 52 | 20240102 | 192300 | 44952487900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 53 | 20240102 | 192200 | 44952487900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 54 | 20240102 | 192100 | 44952487900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 55 | 20240102 | 192000 | 44952487900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 56 | 20240102 | 191900 | 44952487900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 57 | 20240102 | 191800 | 44952487900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 58 | 20240102 | 191700 | 44952487900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 59 | 20240102 | 191600 | 44952487900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 60 | 20240102 | 191500 | 44952487900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 61 | 20240102 | 191400 | 44952487900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 62 | 20240102 | 191300 | 44952487900 | 47550 | 47550 | 47550 | 47550 | 17265 |
| 63 | 20240102 | 191200 | 44952487900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 64 | 20240102 | 191100 | 44952487900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 65 | 20240102 | 191000 | 44952487900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 66 | 20240102 | 190900 | 44952487900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 67 | 20240102 | 190800 | 44952487900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 68 | 20240102 | 190700 | 44952487900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 69 | 20240102 | 190600 | 44952487900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 70 | 20240102 | 190500 | 44952487900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 71 | 20240102 | 190400 | 44952487900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 72 | 20240102 | 190300 | 44952487900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 73 | 20240102 | 190200 | 44952487900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 74 | 20240102 | 190100 | 44952487900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 75 | 20240102 | 190000 | 44952487900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 76 | 20240102 | 185900 | 44952487900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 77 | 20240102 | 185800 | 44952487900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 78 | 20240102 | 185700 | 44952487900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 79 | 20240102 | 185600 | 44952487900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 80 | 20240102 | 185500 | 44952487900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 81 | 20240102 | 185400 | 44952487900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 82 | 20240102 | 185300 | 44952487900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 83 | 20240102 | 185200 | 44952487900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 84 | 20240102 | 185100 | 44952487900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 85 | 20240102 | 185000 | 44952487900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 86 | 20240102 | 184900 | 44952487900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 87 | 20240102 | 184800 | 44952487900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 88 | 20240102 | 184700 | 44952487900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 89 | 20240102 | 184600 | 44952487900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 90 | 20240102 | 184500 | 44952487900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 91 | 20240102 | 184400 | 44952487900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 92 | 20240102 | 184300 | 44952487900 | 47550 | 47550 | 47550 | 47550 | 17265 |
| 93 | 20240102 | 184200 | 44952487900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 94 | 20240102 | 184100 | 44952487900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 95 | 20240102 | 184000 | 44952487900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 96 | 20240102 | 183900 | 44952487900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 97 | 20240102 | 183800 | 44952487900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 98 | 20240102 | 183700 | 44952487900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 99 | 20240102 | 183600 | 44952487900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 100 | 20240102 | 183500 | 44952487900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 101 | 20240102 | 183400 | 44952487900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 102 | 20240102 | 183300 | 44952487900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 103 | 20240102 | 183200 | 44952487900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 104 | 20240102 | 183100 | 44952487900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 105 | 20240102 | 183000 | 44952487900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 106 | 20240102 | 182900 | 44952487900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 107 | 20240102 | 182800 | 44952487900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 108 | 20240102 | 182700 | 44952487900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 109 | 20240102 | 182600 | 44952487900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 110 | 20240102 | 182500 | 44952487900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 111 | 20240102 | 182400 | 44952487900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 112 | 20240102 | 182300 | 44952487900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 113 | 20240102 | 182200 | 44952487900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 114 | 20240102 | 182100 | 44952487900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 115 | 20240102 | 182000 | 44952487900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 116 | 20240102 | 181900 | 44952487900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 117 | 20240102 | 181800 | 44952487900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 118 | 20240102 | 181700 | 44952487900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 119 | 20240102 | 181600 | 44952487900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 120 | 20240102 | 181500 | 44952487900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 121 | 20240102 | 181400 | 44952487900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 122 | 20240102 | 181300 | 44952487900 | 47550 | 47550 | 47550 | 47550 | 17265 |
| 123 | 20240102 | 181200 | 44952487900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 124 | 20240102 | 181100 | 44952487900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 125 | 20240102 | 181000 | 44952487900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 126 | 20240102 | 180900 | 44952487900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 127 | 20240102 | 180800 | 44952487900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 128 | 20240102 | 180700 | 44952487900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 129 | 20240102 | 180600 | 44952487900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 130 | 20240102 | 180500 | 44952487900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 131 | 20240102 | 180400 | 44952487900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 132 | 20240102 | 180300 | 44952487900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 133 | 20240102 | 180200 | 44952487900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 134 | 20240102 | 180100 | 44952487900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 135 | 20240102 | 180000 | 44952487900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 136 | 20240102 | 175900 | 44952487900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 137 | 20240102 | 175800 | 44952487900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 138 | 20240102 | 175700 | 44952487900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 139 | 20240102 | 175600 | 44952487900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 140 | 20240102 | 175500 | 44952487900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 141 | 20240102 | 175400 | 44952487900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 142 | 20240102 | 175300 | 44952487900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 143 | 20240102 | 175200 | 44952487900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 144 | 20240102 | 175100 | 44952487900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 145 | 20240102 | 175000 | 44952487900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 146 | 20240102 | 174900 | 44952487900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 147 | 20240102 | 174800 | 44952487900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 148 | 20240102 | 174700 | 44952487900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 149 | 20240102 | 174600 | 44952487900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 150 | 20240102 | 174500 | 44952487900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 151 | 20240102 | 174400 | 44952487900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 152 | 20240102 | 174300 | 44952487900 | 47550 | 47550 | 47550 | 47550 | 17265 |
| 153 | 20240102 | 174200 | 44952487900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 154 | 20240102 | 174100 | 44952487900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 155 | 20240102 | 174000 | 44952487900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 156 | 20240102 | 173900 | 44952487900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 157 | 20240102 | 173800 | 44952487900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 158 | 20240102 | 173700 | 44952487900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 159 | 20240102 | 173600 | 44952487900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 160 | 20240102 | 173500 | 44952487900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 161 | 20240102 | 173400 | 44952487900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 162 | 20240102 | 173300 | 44952487900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 163 | 20240102 | 173200 | 44952487900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 164 | 20240102 | 173100 | 44952487900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 165 | 20240102 | 173000 | 44952487900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 166 | 20240102 | 172900 | 44952487900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 167 | 20240102 | 172800 | 44952487900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 168 | 20240102 | 172700 | 44952487900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 169 | 20240102 | 172600 | 44952487900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 170 | 20240102 | 172500 | 44952487900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 171 | 20240102 | 172400 | 44952487900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 172 | 20240102 | 172300 | 44952487900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 173 | 20240102 | 172200 | 44952487900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 174 | 20240102 | 172100 | 44952487900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 175 | 20240102 | 172000 | 44952487900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 176 | 20240102 | 171900 | 44952487900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 177 | 20240102 | 171800 | 44952487900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 178 | 20240102 | 171700 | 44952487900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 179 | 20240102 | 171600 | 44952487900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 180 | 20240102 | 171500 | 44952487900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 181 | 20240102 | 171400 | 44952487900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 182 | 20240102 | 171300 | 44952487900 | 47550 | 47550 | 47550 | 47550 | 17265 |
| 183 | 20240102 | 171200 | 44952487900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 184 | 20240102 | 171100 | 44952487900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 185 | 20240102 | 171000 | 44952487900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 186 | 20240102 | 170900 | 44952487900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 187 | 20240102 | 170800 | 44952487900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 188 | 20240102 | 170700 | 44952487900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 189 | 20240102 | 170600 | 44952487900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 190 | 20240102 | 170500 | 44952487900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 191 | 20240102 | 170400 | 44952487900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 192 | 20240102 | 170300 | 44952487900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 193 | 20240102 | 170200 | 44952487900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 194 | 20240102 | 170100 | 44952487900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 195 | 20240102 | 170000 | 44952487900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 196 | 20240102 | 165900 | 44952487900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 197 | 20240102 | 165800 | 44952487900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 198 | 20240102 | 165700 | 44952487900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 199 | 20240102 | 165600 | 44952487900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 200 | 20240102 | 165500 | 44952487900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 201 | 20240102 | 165400 | 44952487900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 202 | 20240102 | 165300 | 44952487900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 203 | 20240102 | 165200 | 44952487900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 204 | 20240102 | 165100 | 44952487900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 205 | 20240102 | 165000 | 44952487900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 206 | 20240102 | 164900 | 44952487900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 207 | 20240102 | 164800 | 44952487900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 208 | 20240102 | 164700 | 44952487900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 209 | 20240102 | 164600 | 44952487900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 210 | 20240102 | 164500 | 44952487900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 211 | 20240102 | 164400 | 44952487900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 212 | 20240102 | 164300 | 44952487900 | 47550 | 47550 | 47550 | 47550 | 17265 |
| 213 | 20240102 | 164200 | 44952487900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 214 | 20240102 | 164100 | 44952487900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 215 | 20240102 | 164000 | 44952487900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 216 | 20240102 | 163900 | 44952487900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 217 | 20240102 | 163800 | 44952487900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 218 | 20240102 | 163700 | 44952487900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 219 | 20240102 | 163600 | 44952487900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 220 | 20240102 | 163500 | 44952487900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 221 | 20240102 | 163400 | 44952487900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 222 | 20240102 | 163300 | 44952487900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 223 | 20240102 | 163200 | 44952487900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 224 | 20240102 | 163100 | 44952487900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 225 | 20240102 | 163000 | 44952487900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 226 | 20240102 | 162900 | 44952487900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 227 | 20240102 | 162800 | 44952487900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 228 | 20240102 | 162700 | 44952487900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 229 | 20240102 | 162600 | 44952487900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 230 | 20240102 | 162500 | 44952487900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 231 | 20240102 | 162400 | 44952487900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 232 | 20240102 | 162300 | 44952487900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 233 | 20240102 | 162200 | 44952487900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 234 | 20240102 | 162100 | 44952487900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 235 | 20240102 | 162000 | 44952487900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 236 | 20240102 | 161900 | 44952487900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 237 | 20240102 | 161800 | 44952487900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 238 | 20240102 | 161700 | 44952487900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 239 | 20240102 | 161600 | 44952487900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 240 | 20240102 | 161500 | 44952487900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 241 | 20240102 | 161400 | 44952487900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 242 | 20240102 | 161300 | 44952487900 | 47550 | 47550 | 47550 | 47550 | 17265 |
| 243 | 20240102 | 161200 | 44952487900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 244 | 20240102 | 161100 | 44952487900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 245 | 20240102 | 161000 | 44952487900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 246 | 20240102 | 160900 | 44952487900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 247 | 20240102 | 160800 | 44952487900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 248 | 20240102 | 160700 | 44952487900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 249 | 20240102 | 160600 | 44952487900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 250 | 20240102 | 160500 | 44952487900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 251 | 20240102 | 160400 | 44952487900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 252 | 20240102 | 160300 | 44952487900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 253 | 20240102 | 160200 | 44952487900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 254 | 20240102 | 160100 | 44952487900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 255 | 20240102 | 160000 | 44952487900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 256 | 20240102 | 155900 | 44952487900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 257 | 20240102 | 155800 | 44952487900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 258 | 20240102 | 155700 | 44952487900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 259 | 20240102 | 155600 | 44952487900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 260 | 20240102 | 155500 | 44952487900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 261 | 20240102 | 155400 | 44952487900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 262 | 20240102 | 155300 | 44952487900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 263 | 20240102 | 155200 | 44952487900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 264 | 20240102 | 155100 | 44952487900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 265 | 20240102 | 155000 | 44952487900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 266 | 20240102 | 154900 | 44952487900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 267 | 20240102 | 154800 | 44952487900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 268 | 20240102 | 154700 | 44952487900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 269 | 20240102 | 154600 | 44952487900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 270 | 20240102 | 154500 | 44952487900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 271 | 20240102 | 154400 | 44952487900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 272 | 20240102 | 154300 | 44952487900 | 47550 | 47550 | 47550 | 47550 | 17265 |
| 273 | 20240102 | 154200 | 44952487900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 274 | 20240102 | 154100 | 44952487900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 275 | 20240102 | 154000 | 44952487900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 276 | 20240102 | 153900 | 44952487900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 277 | 20240102 | 153800 | 44952487900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 278 | 20240102 | 153700 | 44952487900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 279 | 20240102 | 153600 | 44952487900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 280 | 20240102 | 153500 | 44952487900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 281 | 20240102 | 153400 | 44952487900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 282 | 20240102 | 153300 | 44952487900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 283 | 20240102 | 153200 | 44952487900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 284 | 20240102 | 153100 | 44952487900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 285 | 20240102 | 153000 | 44952487900 | 47550 | 47550 | 47550 | 47550 | 17265 |
| 286 | 20240102 | 152900 | 44131537150 | 47650 | 47650 | 47650 | 47650 | 0 |
| 287 | 20240102 | 152800 | 44131537150 | 47650 | 47650 | 47650 | 47650 | 0 |
| 288 | 20240102 | 152700 | 44131537150 | 47650 | 47650 | 47650 | 47650 | 0 |
| 289 | 20240102 | 152600 | 44131537150 | 47650 | 47650 | 47650 | 47650 | 0 |
| 290 | 20240102 | 152500 | 44131537150 | 47650 | 47650 | 47650 | 47650 | 0 |
| 291 | 20240102 | 152400 | 44131537150 | 47650 | 47650 | 47650 | 47650 | 0 |
| 292 | 20240102 | 152300 | 44131537150 | 47650 | 47650 | 47650 | 47650 | 0 |
| 293 | 20240102 | 152200 | 44131537150 | 47650 | 47650 | 47650 | 47650 | 0 |
| 294 | 20240102 | 152100 | 44131537150 | 47650 | 47650 | 47650 | 47650 | 0 |
| 295 | 20240102 | 152000 | 44131537150 | 47650 | 47650 | 47650 | 47650 | 0 |
| 296 | 20240102 | 151900 | 44131537150 | 47650 | 47600 | 47650 | 47550 | 2419 |
| 297 | 20240102 | 151800 | 44016363650 | 47650 | 47550 | 47650 | 47550 | 1558 |
| 298 | 20240102 | 151700 | 43942184850 | 47600 | 47550 | 47650 | 47550 | 1574 |
| 299 | 20240102 | 151600 | 43867269250 | 47550 | 47600 | 47650 | 47550 | 1285 |
| 300 | 20240102 | 151500 | 43806129800 | 47600 | 47500 | 47650 | 47500 | 4224 |
| 301 | 20240102 | 151400 | 43605128300 | 47500 | 47450 | 47550 | 47450 | 1182 |
| 302 | 20240102 | 151300 | 43549006500 | 47450 | 47500 | 47500 | 47450 | 946 |
| 303 | 20240102 | 151200 | 43504099550 | 47500 | 47500 | 47550 | 47450 | 1119 |
| 304 | 20240102 | 151100 | 43450945650 | 47550 | 47500 | 47550 | 47450 | 2432 |
| 305 | 20240102 | 151000 | 43335441700 | 47500 | 47500 | 47550 | 47500 | 927 |
| 306 | 20240102 | 150900 | 43291405500 | 47500 | 47500 | 47550 | 47500 | 1212 |
| 307 | 20240102 | 150800 | 43233834550 | 47550 | 47500 | 47550 | 47450 | 1780 |
| 308 | 20240102 | 150700 | 43149288800 | 47500 | 47500 | 47550 | 47500 | 1735 |
| 309 | 20240102 | 150600 | 43066868250 | 47500 | 47500 | 47550 | 47500 | 1515 |
| 310 | 20240102 | 150500 | 42994884800 | 47500 | 47450 | 47550 | 47450 | 1308 |
| 311 | 20240102 | 150400 | 42932768750 | 47500 | 47500 | 47500 | 47450 | 1693 |
| 312 | 20240102 | 150300 | 42852372600 | 47450 | 47500 | 47550 | 47450 | 948 |
| 313 | 20240102 | 150200 | 42807357400 | 47500 | 47500 | 47550 | 47500 | 863 |
| 314 | 20240102 | 150100 | 42766362500 | 47500 | 47500 | 47550 | 47450 | 895 |
| 315 | 20240102 | 150000 | 42723837800 | 47500 | 47550 | 47600 | 47450 | 8513 |
| 316 | 20240102 | 145900 | 42319393150 | 47550 | 47550 | 47600 | 47550 | 922 |
| 317 | 20240102 | 145800 | 42275548900 | 47550 | 47550 | 47600 | 47500 | 1684 |
| 318 | 20240102 | 145700 | 42195474500 | 47550 | 47550 | 47550 | 47500 | 1282 |
| 319 | 20240102 | 145600 | 42134537950 | 47550 | 47500 | 47600 | 47500 | 1937 |
| 320 | 20240102 | 145500 | 42042448150 | 47500 | 47450 | 47550 | 47450 | 1056 |
| 321 | 20240102 | 145400 | 41992265700 | 47500 | 47450 | 47550 | 47450 | 2035 |
| 322 | 20240102 | 145300 | 41895639350 | 47450 | 47450 | 47500 | 47450 | 538 |
| 323 | 20240102 | 145200 | 41870108000 | 47500 | 47450 | 47500 | 47450 | 544 |
| 324 | 20240102 | 145100 | 41844290000 | 47450 | 47450 | 47500 | 47450 | 1436 |
| 325 | 20240102 | 145000 | 41776133600 | 47500 | 47450 | 47500 | 47450 | 921 |
| 326 | 20240102 | 144900 | 41732429400 | 47450 | 47500 | 47500 | 47450 | 603 |
| 327 | 20240102 | 144800 | 41703814050 | 47500 | 47450 | 47500 | 47450 | 2293 |
| 328 | 20240102 | 144700 | 41595000050 | 47450 | 47350 | 47500 | 47350 | 1338 |
| 329 | 20240102 | 144600 | 41531559900 | 47400 | 47300 | 47400 | 47300 | 2661 |
| 330 | 20240102 | 144500 | 41405557150 | 47300 | 47350 | 47400 | 47300 | 6702 |
| 331 | 20240102 | 144400 | 41088261650 | 47350 | 47400 | 47400 | 47350 | 2381 |
| 332 | 20240102 | 144300 | 40975506050 | 47400 | 47450 | 47500 | 47350 | 13442 |
| 333 | 20240102 | 144200 | 40338285700 | 47450 | 47450 | 47500 | 47450 | 3034 |
| 334 | 20240102 | 144100 | 40194314400 | 47500 | 47500 | 47500 | 47450 | 1324 |
| 335 | 20240102 | 144000 | 40131485100 | 47450 | 47550 | 47550 | 47450 | 1295 |
| 336 | 20240102 | 143900 | 40069998600 | 47500 | 47500 | 47550 | 47450 | 2540 |
| 337 | 20240102 | 143800 | 39949368650 | 47500 | 47500 | 47550 | 47500 | 4375 |
| 338 | 20240102 | 143700 | 39741543550 | 47500 | 47550 | 47550 | 47500 | 1657 |
| 339 | 20240102 | 143600 | 39662830300 | 47500 | 47550 | 47550 | 47500 | 1665 |
| 340 | 20240102 | 143500 | 39583690550 | 47550 | 47550 | 47550 | 47500 | 3122 |
| 341 | 20240102 | 143400 | 39435291850 | 47550 | 47500 | 47600 | 47500 | 1402 |
| 342 | 20240102 | 143300 | 39368648550 | 47550 | 47550 | 47600 | 47500 | 3882 |
| 343 | 20240102 | 143200 | 39184088650 | 47550 | 47550 | 47650 | 47550 | 2686 |
| 344 | 20240102 | 143100 | 39056354500 | 47550 | 47600 | 47650 | 47550 | 2864 |
| 345 | 20240102 | 143000 | 38920098050 | 47600 | 47600 | 47650 | 47550 | 1531 |
| 346 | 20240102 | 142900 | 38847246200 | 47550 | 47550 | 47650 | 47550 | 2399 |
| 347 | 20240102 | 142800 | 38733145650 | 47600 | 47550 | 47600 | 47550 | 1296 |
| 348 | 20240102 | 142700 | 38671518800 | 47550 | 47550 | 47600 | 47550 | 1703 |
| 349 | 20240102 | 142600 | 38590532950 | 47600 | 47550 | 47600 | 47550 | 2004 |
| 350 | 20240102 | 142500 | 38495238850 | 47550 | 47550 | 47600 | 47500 | 2763 |
| 351 | 20240102 | 142400 | 38363860650 | 47550 | 47550 | 47550 | 47500 | 3354 |
| 352 | 20240102 | 142300 | 38204426650 | 47550 | 47550 | 47600 | 47550 | 1955 |
| 353 | 20240102 | 142200 | 38111462350 | 47550 | 47600 | 47600 | 47550 | 1356 |
| 354 | 20240102 | 142100 | 38046982100 | 47550 | 47500 | 47600 | 47500 | 2396 |
| 355 | 20240102 | 142000 | 37933032450 | 47500 | 47550 | 47600 | 47500 | 5925 |
| 356 | 20240102 | 141900 | 37651343650 | 47550 | 47550 | 47600 | 47550 | 1988 |
| 357 | 20240102 | 141800 | 37556805450 | 47550 | 47600 | 47650 | 47550 | 3428 |
| 358 | 20240102 | 141700 | 37393750200 | 47550 | 47600 | 47650 | 47550 | 5405 |
| 359 | 20240102 | 141600 | 37136500050 | 47600 | 47600 | 47650 | 47600 | 1295 |
| 360 | 20240102 | 141500 | 37074854050 | 47650 | 47650 | 47650 | 47600 | 747 |
| 361 | 20240102 | 141400 | 37039281850 | 47650 | 47700 | 47700 | 47600 | 797 |
| 362 | 20240102 | 141300 | 37001305000 | 47650 | 47650 | 47700 | 47600 | 1791 |
| 363 | 20240102 | 141200 | 36915965300 | 47650 | 47650 | 47700 | 47600 | 4367 |
| 364 | 20240102 | 141100 | 36707876450 | 47650 | 47650 | 47700 | 47650 | 861 |
| 365 | 20240102 | 141000 | 36666844000 | 47650 | 47650 | 47700 | 47650 | 1261 |
| 366 | 20240102 | 140900 | 36606740600 | 47650 | 47700 | 47750 | 47650 | 4359 |
| 367 | 20240102 | 140800 | 36398837150 | 47700 | 47700 | 47750 | 47700 | 1358 |
| 368 | 20240102 | 140700 | 36334052500 | 47700 | 47700 | 47750 | 47700 | 2415 |
| 369 | 20240102 | 140600 | 36218853400 | 47700 | 47750 | 47800 | 47700 | 2451 |
| 370 | 20240102 | 140500 | 36101828400 | 47800 | 47750 | 47800 | 47750 | 2236 |
| 371 | 20240102 | 140400 | 35995050050 | 47800 | 47750 | 47800 | 47750 | 1191 |
| 372 | 20240102 | 140300 | 35938147650 | 47750 | 47800 | 47800 | 47750 | 856 |
| 373 | 20240102 | 140200 | 35897267100 | 47800 | 47750 | 47800 | 47750 | 2231 |
| 374 | 20240102 | 140100 | 35790725250 | 47800 | 47800 | 47800 | 47750 | 728 |
| 375 | 20240102 | 140000 | 35755950700 | 47750 | 47750 | 47800 | 47750 | 743 |
| 376 | 20240102 | 135900 | 35720467250 | 47750 | 47750 | 47800 | 47750 | 735 |
| 377 | 20240102 | 135800 | 35685367750 | 47800 | 47800 | 47800 | 47750 | 859 |
| 378 | 20240102 | 135700 | 35644338200 | 47800 | 47750 | 47800 | 47750 | 1017 |
| 379 | 20240102 | 135600 | 35595746450 | 47750 | 47750 | 47800 | 47750 | 1010 |
| 380 | 20240102 | 135500 | 35547501800 | 47750 | 47750 | 47800 | 47750 | 743 |
| 381 | 20240102 | 135400 | 35512015350 | 47750 | 47750 | 47800 | 47750 | 748 |
| 382 | 20240102 | 135300 | 35476270800 | 47800 | 47800 | 47850 | 47750 | 988 |
| 383 | 20240102 | 135200 | 35429052300 | 47850 | 47800 | 47850 | 47800 | 1096 |
| 384 | 20240102 | 135100 | 35376662900 | 47800 | 47800 | 47850 | 47800 | 536 |
| 385 | 20240102 | 135000 | 35351041850 | 47800 | 47800 | 47850 | 47800 | 583 |
| 386 | 20240102 | 134900 | 35323174400 | 47800 | 47800 | 47850 | 47800 | 529 |
| 387 | 20240102 | 134800 | 35297886650 | 47800 | 47800 | 47850 | 47800 | 712 |
| 388 | 20240102 | 134700 | 35263851950 | 47850 | 47800 | 47850 | 47800 | 570 |
| 389 | 20240102 | 134600 | 35236604700 | 47800 | 47800 | 47850 | 47750 | 1225 |
| 390 | 20240102 | 134500 | 35178051500 | 47800 | 47800 | 47850 | 47800 | 1601 |
| 391 | 20240102 | 134400 | 35101519850 | 47800 | 47850 | 47850 | 47800 | 672 |
| 392 | 20240102 | 134300 | 35069394950 | 47800 | 47750 | 47850 | 47750 | 637 |
| 393 | 20240102 | 134200 | 35038949300 | 47750 | 47800 | 47850 | 47750 | 1041 |
| 394 | 20240102 | 134100 | 34989211500 | 47800 | 47800 | 47800 | 47750 | 483 |
| 395 | 20240102 | 134000 | 34966142350 | 47800 | 47800 | 47850 | 47750 | 540 |
| 396 | 20240102 | 133900 | 34940338850 | 47850 | 47800 | 47850 | 47800 | 1249 |
| 397 | 20240102 | 133800 | 34880636250 | 47850 | 47750 | 47850 | 47750 | 789 |
| 398 | 20240102 | 133700 | 34842928400 | 47750 | 47750 | 47800 | 47750 | 1751 |
| 399 | 20240102 | 133600 | 34759261550 | 47750 | 47800 | 47800 | 47750 | 499 |
| 400 | 20240102 | 133500 | 34735433600 | 47800 | 47750 | 47800 | 47750 | 763 |
| 401 | 20240102 | 133400 | 34698997650 | 47750 | 47750 | 47800 | 47750 | 1099 |
| 402 | 20240102 | 133300 | 34646503200 | 47750 | 47800 | 47800 | 47750 | 655 |
| 403 | 20240102 | 133200 | 34615218400 | 47800 | 47750 | 47800 | 47750 | 1004 |
| 404 | 20240102 | 133100 | 34567272450 | 47750 | 47750 | 47800 | 47750 | 686 |
| 405 | 20240102 | 133000 | 34534504200 | 47750 | 47750 | 47800 | 47750 | 715 |
| 406 | 20240102 | 132900 | 34500356600 | 47800 | 47750 | 47800 | 47750 | 931 |
| 407 | 20240102 | 132800 | 34455880100 | 47750 | 47800 | 47850 | 47750 | 5501 |
| 408 | 20240102 | 132700 | 34192919250 | 47800 | 47800 | 47850 | 47800 | 753 |
| 409 | 20240102 | 132600 | 34156921850 | 47800 | 47850 | 47850 | 47800 | 563 |
| 410 | 20240102 | 132500 | 34130010300 | 47850 | 47800 | 47850 | 47800 | 564 |
| 411 | 20240102 | 132400 | 34103043850 | 47800 | 47850 | 47850 | 47800 | 774 |
| 412 | 20240102 | 132300 | 34066042900 | 47850 | 47800 | 47850 | 47800 | 927 |
| 413 | 20240102 | 132200 | 34021723900 | 47850 | 47850 | 47850 | 47800 | 1244 |
| 414 | 20240102 | 132100 | 33962257050 | 47800 | 47800 | 47850 | 47800 | 1626 |
| 415 | 20240102 | 132000 | 33884497000 | 47800 | 47800 | 47850 | 47800 | 993 |
| 416 | 20240102 | 131900 | 33837004350 | 47800 | 47850 | 47850 | 47800 | 501 |
| 417 | 20240102 | 131800 | 33813052450 | 47850 | 47800 | 47850 | 47800 | 587 |
| 418 | 20240102 | 131700 | 33784990350 | 47800 | 47850 | 47900 | 47800 | 681 |
| 419 | 20240102 | 131600 | 33752402550 | 47850 | 47900 | 47900 | 47850 | 704 |
| 420 | 20240102 | 131500 | 33718715150 | 47850 | 47900 | 47900 | 47850 | 424 |
| 421 | 20240102 | 131400 | 33698424050 | 47850 | 47900 | 47950 | 47850 | 813 |
| 422 | 20240102 | 131300 | 33659500450 | 47900 | 47900 | 47950 | 47850 | 828 |
| 423 | 20240102 | 131200 | 33619848350 | 47850 | 47900 | 47900 | 47850 | 841 |
| 424 | 20240102 | 131100 | 33579593450 | 47900 | 47900 | 47900 | 47850 | 709 |
| 425 | 20240102 | 131000 | 33545650200 | 47950 | 47900 | 47950 | 47900 | 502 |
| 426 | 20240102 | 130900 | 33521597450 | 47900 | 47850 | 47950 | 47850 | 1431 |
| 427 | 20240102 | 130800 | 33453030800 | 47850 | 47900 | 47900 | 47850 | 614 |
| 428 | 20240102 | 130700 | 33423650200 | 47850 | 47800 | 47900 | 47800 | 1798 |
| 429 | 20240102 | 130600 | 33337577750 | 47800 | 47800 | 47850 | 47800 | 821 |
| 430 | 20240102 | 130500 | 33298332700 | 47850 | 47850 | 47850 | 47800 | 611 |
| 431 | 20240102 | 130400 | 33269102950 | 47850 | 47800 | 47850 | 47800 | 509 |
| 432 | 20240102 | 130300 | 33244757350 | 47800 | 47800 | 47900 | 47800 | 872 |
| 433 | 20240102 | 130200 | 33203057700 | 47850 | 47800 | 47850 | 47800 | 904 |
| 434 | 20240102 | 130100 | 33159828550 | 47800 | 47800 | 47850 | 47800 | 668 |
| 435 | 20240102 | 130000 | 33127894350 | 47800 | 47800 | 47850 | 47800 | 800 |
| 436 | 20240102 | 125900 | 33089641050 | 47800 | 47850 | 47850 | 47800 | 704 |
| 437 | 20240102 | 125800 | 33055963850 | 47850 | 47850 | 47900 | 47800 | 820 |
| 438 | 20240102 | 125700 | 33016733550 | 47800 | 47800 | 47850 | 47800 | 763 |
| 439 | 20240102 | 125600 | 32980243650 | 47850 | 47850 | 47850 | 47800 | 404 |
| 440 | 20240102 | 125500 | 32960925850 | 47800 | 47800 | 47850 | 47800 | 485 |
| 441 | 20240102 | 125400 | 32937741300 | 47800 | 47800 | 47850 | 47800 | 1196 |
| 442 | 20240102 | 125300 | 32880548600 | 47850 | 47850 | 47850 | 47800 | 623 |
| 443 | 20240102 | 125200 | 32850766350 | 47850 | 47800 | 47900 | 47800 | 637 |
| 444 | 20240102 | 125100 | 32820282600 | 47800 | 47850 | 47850 | 47800 | 951 |
| 445 | 20240102 | 125000 | 32774790200 | 47800 | 47800 | 47850 | 47800 | 1441 |
| 446 | 20240102 | 124900 | 32705903500 | 47850 | 47800 | 47850 | 47800 | 877 |
| 447 | 20240102 | 124800 | 32663975150 | 47800 | 47800 | 47850 | 47800 | 443 |
| 448 | 20240102 | 124700 | 32642798050 | 47800 | 47800 | 47850 | 47800 | 922 |
| 449 | 20240102 | 124600 | 32598726300 | 47800 | 47800 | 47850 | 47800 | 989 |
| 450 | 20240102 | 124500 | 32551451550 | 47800 | 47800 | 47850 | 47750 | 840 |
| 451 | 20240102 | 124400 | 32511299150 | 47800 | 47750 | 47800 | 47750 | 646 |
| 452 | 20240102 | 124300 | 32480443700 | 47750 | 47750 | 47800 | 47750 | 256 |
| 453 | 20240102 | 124200 | 32468215500 | 47750 | 47800 | 47800 | 47750 | 1249 |
| 454 | 20240102 | 124100 | 32408555150 | 47750 | 47750 | 47800 | 47700 | 662 |
| 455 | 20240102 | 124000 | 32376933100 | 47750 | 47700 | 47800 | 47700 | 1431 |
| 456 | 20240102 | 123900 | 32308608950 | 47750 | 47700 | 47750 | 47700 | 1923 |
| 457 | 20240102 | 123800 | 32216839600 | 47750 | 47750 | 47750 | 47700 | 1230 |
| 458 | 20240102 | 123700 | 32158113800 | 47750 | 47800 | 47800 | 47750 | 2006 |
| 459 | 20240102 | 123600 | 32062319900 | 47800 | 47800 | 47850 | 47750 | 3183 |
| 460 | 20240102 | 123500 | 31910226900 | 47800 | 47850 | 47850 | 47800 | 2060 |
| 461 | 20240102 | 123400 | 31811748950 | 47850 | 47850 | 47850 | 47800 | 746 |
| 462 | 20240102 | 123300 | 31776080700 | 47800 | 47850 | 47900 | 47800 | 642 |
| 463 | 20240102 | 123200 | 31745379200 | 47800 | 47800 | 47850 | 47800 | 945 |
| 464 | 20240102 | 123100 | 31700199750 | 47800 | 47850 | 47900 | 47800 | 838 |
| 465 | 20240102 | 123000 | 31660129300 | 47850 | 47900 | 47900 | 47800 | 2095 |
| 466 | 20240102 | 122900 | 31559891200 | 47900 | 47850 | 47900 | 47850 | 1277 |
| 467 | 20240102 | 122800 | 31498783850 | 47900 | 47900 | 47950 | 47850 | 1086 |
| 468 | 20240102 | 122700 | 31446786250 | 47900 | 47900 | 47950 | 47900 | 904 |
| 469 | 20240102 | 122600 | 31403483650 | 47900 | 47950 | 47950 | 47900 | 443 |
| 470 | 20240102 | 122500 | 31382263750 | 47950 | 47900 | 47950 | 47900 | 540 |
| 471 | 20240102 | 122400 | 31356384100 | 47900 | 47950 | 47950 | 47900 | 3448 |
| 472 | 20240102 | 122300 | 31191210000 | 48000 | 47950 | 48000 | 47900 | 657 |
| 473 | 20240102 | 122200 | 31159719200 | 47950 | 47950 | 48000 | 47900 | 497 |
| 474 | 20240102 | 122100 | 31135887150 | 47950 | 47950 | 48000 | 47900 | 1517 |
| 475 | 20240102 | 122000 | 31063156200 | 47950 | 47900 | 47950 | 47900 | 1640 |
| 476 | 20240102 | 121900 | 30984579100 | 47900 | 47950 | 48000 | 47900 | 529 |
| 477 | 20240102 | 121800 | 30959212850 | 48000 | 48000 | 48000 | 47950 | 800 |
| 478 | 20240102 | 121700 | 30920850000 | 48000 | 48000 | 48000 | 47950 | 807 |
| 479 | 20240102 | 121600 | 30882137950 | 48000 | 48050 | 48050 | 47950 | 460 |
| 480 | 20240102 | 121500 | 30860066200 | 47950 | 48000 | 48000 | 47950 | 1713 |
| 481 | 20240102 | 121400 | 30777869650 | 47950 | 48000 | 48000 | 47950 | 283 |
| 482 | 20240102 | 121300 | 30764297050 | 48000 | 48000 | 48050 | 47950 | 3222 |
| 483 | 20240102 | 121200 | 30609636400 | 48000 | 48000 | 48050 | 48000 | 462 |
| 484 | 20240102 | 121100 | 30587456700 | 48050 | 48000 | 48050 | 48000 | 750 |
| 485 | 20240102 | 121000 | 30551451000 | 48000 | 48050 | 48100 | 48000 | 983 |
| 486 | 20240102 | 120900 | 30504217050 | 48100 | 48050 | 48100 | 48000 | 842 |
| 487 | 20240102 | 120800 | 30463753200 | 48050 | 48050 | 48050 | 48000 | 741 |
| 488 | 20240102 | 120700 | 30428175850 | 48000 | 48050 | 48050 | 48000 | 279 |
| 489 | 20240102 | 120600 | 30414780700 | 48000 | 48050 | 48050 | 48000 | 909 |
| 490 | 20240102 | 120500 | 30371142400 | 48050 | 48050 | 48050 | 48000 | 765 |
| 491 | 20240102 | 120400 | 30334404650 | 48050 | 48000 | 48050 | 48000 | 236 |
| 492 | 20240102 | 120300 | 30323065400 | 48000 | 48050 | 48050 | 48000 | 582 |
| 493 | 20240102 | 120200 | 30295106550 | 48050 | 48050 | 48100 | 48000 | 1871 |
| 494 | 20240102 | 120100 | 30205250500 | 48050 | 48050 | 48100 | 48050 | 485 |
| 495 | 20240102 | 120000 | 30181945800 | 48050 | 48050 | 48100 | 48050 | 1374 |
| 496 | 20240102 | 115900 | 30115873900 | 48050 | 48000 | 48050 | 48000 | 956 |
| 497 | 20240102 | 115800 | 30069958050 | 48000 | 48000 | 48050 | 47950 | 1089 |
| 498 | 20240102 | 115700 | 30017692550 | 48000 | 47950 | 48050 | 47950 | 812 |
| 499 | 20240102 | 115600 | 29978719050 | 48000 | 48050 | 48050 | 47950 | 728 |
| 500 | 20240102 | 115500 | 29943783900 | 48000 | 48000 | 48050 | 48000 | 476 |
| 501 | 20240102 | 115400 | 29920933050 | 48000 | 48050 | 48100 | 48000 | 1954 |
| 502 | 20240102 | 115300 | 29827069350 | 48050 | 48050 | 48100 | 48050 | 699 |
| 503 | 20240102 | 115200 | 29793471350 | 48100 | 48100 | 48100 | 48000 | 1117 |
| 504 | 20240102 | 115100 | 29739790750 | 48100 | 48000 | 48150 | 47950 | 4349 |
| 505 | 20240102 | 115000 | 29530668050 | 48000 | 47950 | 48000 | 47950 | 699 |
| 506 | 20240102 | 114900 | 29497134950 | 48000 | 47950 | 48000 | 47950 | 617 |
| 507 | 20240102 | 114800 | 29467540900 | 47950 | 47950 | 48000 | 47950 | 696 |
| 508 | 20240102 | 114700 | 29434160250 | 48000 | 47950 | 48050 | 47950 | 1729 |
| 509 | 20240102 | 114600 | 29351156650 | 47950 | 47900 | 47950 | 47900 | 738 |
| 510 | 20240102 | 114500 | 29315778650 | 47950 | 47950 | 48000 | 47900 | 1777 |
| 511 | 20240102 | 114400 | 29230594200 | 47950 | 47950 | 48000 | 47950 | 1120 |
| 512 | 20240102 | 114300 | 29176884450 | 48000 | 47950 | 48000 | 47900 | 1158 |
| 513 | 20240102 | 114200 | 29121357950 | 47900 | 48000 | 48000 | 47900 | 1574 |
| 514 | 20240102 | 114100 | 29045916950 | 48000 | 48000 | 48000 | 47950 | 563 |
| 515 | 20240102 | 114000 | 29018913250 | 48000 | 48000 | 48050 | 47950 | 1642 |
| 516 | 20240102 | 113900 | 28940124600 | 48000 | 48050 | 48100 | 47950 | 2974 |
| 517 | 20240102 | 113800 | 28797326050 | 48050 | 47850 | 48050 | 47850 | 6627 |
| 518 | 20240102 | 113700 | 28479445100 | 47850 | 47800 | 47900 | 47750 | 2407 |
| 519 | 20240102 | 113600 | 28364290650 | 47750 | 47800 | 47850 | 47750 | 678 |
| 520 | 20240102 | 113500 | 28331891750 | 47750 | 47700 | 47800 | 47700 | 1033 |
| 521 | 20240102 | 113400 | 28282543200 | 47750 | 47700 | 47750 | 47650 | 1848 |
| 522 | 20240102 | 113300 | 28194386250 | 47700 | 47700 | 47750 | 47650 | 346 |
| 523 | 20240102 | 113200 | 28177882200 | 47700 | 47700 | 47750 | 47650 | 650 |
| 524 | 20240102 | 113100 | 28146880400 | 47700 | 47650 | 47750 | 47650 | 872 |
| 525 | 20240102 | 113000 | 28105300250 | 47700 | 47700 | 47800 | 47650 | 1252 |
| 526 | 20240102 | 112900 | 28045571450 | 47700 | 47700 | 47800 | 47700 | 823 |
| 527 | 20240102 | 112800 | 28006302600 | 47700 | 47750 | 47750 | 47700 | 774 |
| 528 | 20240102 | 112700 | 27969378000 | 47750 | 47700 | 47750 | 47700 | 1646 |
| 529 | 20240102 | 112600 | 27890833100 | 47750 | 47700 | 47750 | 47700 | 606 |
| 530 | 20240102 | 112500 | 27861914300 | 47700 | 47750 | 47750 | 47700 | 723 |
| 531 | 20240102 | 112400 | 27827415550 | 47750 | 47700 | 47750 | 47700 | 631 |
| 532 | 20240102 | 112300 | 27797300500 | 47750 | 47700 | 47750 | 47650 | 880 |
| 533 | 20240102 | 112200 | 27755316500 | 47700 | 47600 | 47700 | 47600 | 1490 |
| 534 | 20240102 | 112100 | 27684365950 | 47600 | 47600 | 47650 | 47600 | 566 |
| 535 | 20240102 | 112000 | 27657422850 | 47600 | 47650 | 47650 | 47600 | 1403 |
| 536 | 20240102 | 111900 | 27590626600 | 47650 | 47650 | 47700 | 47600 | 974 |
| 537 | 20240102 | 111800 | 27544227500 | 47600 | 47500 | 47650 | 47500 | 1784 |
| 538 | 20240102 | 111700 | 27459315900 | 47550 | 47750 | 47750 | 47550 | 2605 |
| 539 | 20240102 | 111600 | 27335270700 | 47700 | 47650 | 47750 | 47600 | 1431 |
| 540 | 20240102 | 111500 | 27267039550 | 47600 | 47550 | 47600 | 47500 | 2673 |
| 541 | 20240102 | 111400 | 27139870400 | 47550 | 47500 | 47550 | 47450 | 396 |
| 542 | 20240102 | 111300 | 27121060750 | 47450 | 47500 | 47550 | 47450 | 1667 |
| 543 | 20240102 | 111200 | 27041912050 | 47500 | 47450 | 47550 | 47450 | 894 |
| 544 | 20240102 | 111100 | 26999460050 | 47400 | 47450 | 47550 | 47400 | 2326 |
| 545 | 20240102 | 111000 | 26889090500 | 47450 | 47450 | 47450 | 47400 | 1922 |
| 546 | 20240102 | 110900 | 26797934300 | 47400 | 47300 | 47550 | 47300 | 3956 |
| 547 | 20240102 | 110800 | 26610493300 | 47300 | 47300 | 47350 | 47250 | 5722 |
| 548 | 20240102 | 110700 | 26339892550 | 47300 | 47400 | 47400 | 47250 | 16965 |
| 549 | 20240102 | 110600 | 25537129050 | 47400 | 47600 | 47600 | 47350 | 25415 |
| 550 | 20240102 | 110500 | 24330580400 | 47550 | 47600 | 47600 | 47550 | 1329 |
| 551 | 20240102 | 110400 | 24267371450 | 47550 | 47550 | 47600 | 47500 | 2848 |
| 552 | 20240102 | 110300 | 24131932500 | 47550 | 47550 | 47600 | 47550 | 1672 |
| 553 | 20240102 | 110200 | 24052418600 | 47550 | 47600 | 47600 | 47550 | 1756 |
| 554 | 20240102 | 110100 | 23968902400 | 47600 | 47550 | 47600 | 47500 | 3387 |
| 555 | 20240102 | 110000 | 23807852150 | 47550 | 47550 | 47600 | 47500 | 3067 |
| 556 | 20240102 | 105900 | 23662043900 | 47550 | 47550 | 47600 | 47500 | 5290 |
| 557 | 20240102 | 105800 | 23410541650 | 47550 | 47600 | 47650 | 47500 | 14454 |
| 558 | 20240102 | 105700 | 22723141950 | 47650 | 47600 | 47650 | 47550 | 4320 |
| 559 | 20240102 | 105600 | 22517532150 | 47600 | 47600 | 47650 | 47550 | 4072 |
| 560 | 20240102 | 105500 | 22323762450 | 47600 | 47550 | 47600 | 47550 | 6190 |
| 561 | 20240102 | 105400 | 22029274050 | 47550 | 47600 | 47650 | 47550 | 9791 |
| 562 | 20240102 | 105300 | 21563327450 | 47600 | 47700 | 47700 | 47600 | 10126 |
| 563 | 20240102 | 105200 | 21080960050 | 47700 | 47750 | 47800 | 47650 | 7049 |
| 564 | 20240102 | 105100 | 20744682600 | 47800 | 47700 | 47800 | 47700 | 5188 |
| 565 | 20240102 | 105000 | 20497154700 | 47700 | 47750 | 47750 | 47700 | 4307 |
| 566 | 20240102 | 104900 | 20291642700 | 47700 | 47800 | 47850 | 47700 | 8392 |
| 567 | 20240102 | 104800 | 19890893400 | 47750 | 47800 | 47850 | 47750 | 4953 |
| 568 | 20240102 | 104700 | 19654151350 | 47800 | 47850 | 47900 | 47800 | 6028 |
| 569 | 20240102 | 104600 | 19365812750 | 47850 | 47950 | 47950 | 47850 | 3472 |
| 570 | 20240102 | 104500 | 19199467750 | 47950 | 48000 | 48050 | 47950 | 2066 |
| 571 | 20240102 | 104400 | 19100360250 | 48050 | 47950 | 48050 | 47900 | 3919 |
| 572 | 20240102 | 104300 | 18912387850 | 47950 | 47750 | 48000 | 47750 | 3998 |
| 573 | 20240102 | 104200 | 18720842200 | 47800 | 47800 | 47850 | 47750 | 11123 |
| 574 | 20240102 | 104100 | 18189287550 | 47850 | 47900 | 47950 | 47800 | 9193 |
| 575 | 20240102 | 104000 | 17749188300 | 47900 | 47950 | 48000 | 47900 | 3043 |
| 576 | 20240102 | 103900 | 17603320500 | 47950 | 47950 | 48000 | 47900 | 2488 |
| 577 | 20240102 | 103800 | 17484093350 | 47900 | 47950 | 48000 | 47900 | 2779 |
| 578 | 20240102 | 103700 | 17350891600 | 47950 | 48000 | 48000 | 47950 | 2666 |
| 579 | 20240102 | 103600 | 17223040450 | 48000 | 48050 | 48050 | 47950 | 5695 |
| 580 | 20240102 | 103500 | 16949710300 | 48050 | 48050 | 48100 | 48000 | 2562 |
| 581 | 20240102 | 103400 | 16826641500 | 48100 | 48150 | 48150 | 48050 | 6324 |
| 582 | 20240102 | 103300 | 16522574700 | 48150 | 48100 | 48150 | 48050 | 4273 |
| 583 | 20240102 | 103200 | 16317131400 | 48100 | 48000 | 48100 | 47950 | 3653 |
| 584 | 20240102 | 103100 | 16141768850 | 47950 | 47950 | 48050 | 47900 | 2177 |
| 585 | 20240102 | 103000 | 16037342250 | 48000 | 47850 | 48000 | 47800 | 6032 |
| 586 | 20240102 | 102900 | 15748467150 | 47850 | 48100 | 48150 | 47800 | 33709 |
| 587 | 20240102 | 102800 | 14131514150 | 48100 | 48100 | 48150 | 48100 | 2123 |
| 588 | 20240102 | 102700 | 14029380950 | 48100 | 48150 | 48250 | 48050 | 13172 |
| 589 | 20240102 | 102600 | 13395336050 | 48150 | 48200 | 48200 | 48150 | 3811 |
| 590 | 20240102 | 102500 | 13211754950 | 48200 | 48250 | 48300 | 48150 | 4147 |
| 591 | 20240102 | 102400 | 13011811650 | 48200 | 48200 | 48250 | 48150 | 4551 |
| 592 | 20240102 | 102300 | 12792538800 | 48150 | 48300 | 48300 | 48150 | 7689 |
| 593 | 20240102 | 102200 | 12421908050 | 48300 | 48350 | 48400 | 48250 | 8811 |
| 594 | 20240102 | 102100 | 11996323350 | 48400 | 48350 | 48450 | 48250 | 6445 |
| 595 | 20240102 | 102000 | 11684771100 | 48400 | 48400 | 48550 | 48400 | 3754 |
| 596 | 20240102 | 101900 | 11502965750 | 48400 | 48450 | 48500 | 48400 | 1579 |
| 597 | 20240102 | 101800 | 11426471850 | 48400 | 48600 | 48600 | 48350 | 11839 |
| 598 | 20240102 | 101700 | 10852648100 | 48550 | 48550 | 48600 | 48450 | 6359 |
| 599 | 20240102 | 101600 | 10544020900 | 48550 | 48350 | 48550 | 48350 | 4758 |
| 600 | 20240102 | 101500 | 10313436550 | 48400 | 48250 | 48400 | 48250 | 4342 |
| 601 | 20240102 | 101400 | 10103709250 | 48300 | 48300 | 48300 | 48200 | 4754 |
| 602 | 20240102 | 101300 | 9874351100 | 48300 | 48300 | 48350 | 48250 | 2820 |
| 603 | 20240102 | 101200 | 9738138250 | 48250 | 48150 | 48450 | 48100 | 10681 |
| 604 | 20240102 | 101100 | 9223073300 | 48100 | 48200 | 48250 | 48100 | 8566 |
| 605 | 20240102 | 101000 | 8810378000 | 48200 | 48500 | 48500 | 48200 | 7572 |
| 606 | 20240102 | 100900 | 8444338700 | 48500 | 48650 | 48650 | 48400 | 7889 |
| 607 | 20240102 | 100800 | 8061448550 | 48600 | 48600 | 48800 | 48550 | 13434 |
| 608 | 20240102 | 100700 | 7407435950 | 48550 | 48450 | 48650 | 48400 | 7252 |
| 609 | 20240102 | 100600 | 7055558600 | 48450 | 48300 | 48600 | 48250 | 10282 |
| 610 | 20240102 | 100500 | 6557670500 | 48250 | 48100 | 48350 | 48100 | 8408 |
| 611 | 20240102 | 100400 | 6151867050 | 48100 | 48150 | 48200 | 48000 | 6578 |
| 612 | 20240102 | 100300 | 5835552350 | 48150 | 47800 | 48150 | 47700 | 10895 |
| 613 | 20240102 | 100200 | 5313714850 | 47800 | 47850 | 47950 | 47650 | 12603 |
| 614 | 20240102 | 100100 | 4711730100 | 47800 | 47500 | 48150 | 47400 | 20946 |
| 615 | 20240102 | 100000 | 3710828800 | 47500 | 48300 | 48500 | 47200 | 77107 |