34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240102 | 201800 | 21309354750 | 42900 | 42900 | 42900 | 42900 | 10085 |
| 3 | 20240102 | 201700 | 21309354750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 4 | 20240102 | 201600 | 21309354750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 5 | 20240102 | 201500 | 21309354750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 6 | 20240102 | 201400 | 21309354750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 7 | 20240102 | 201300 | 21309354750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 8 | 20240102 | 201200 | 21309354750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 9 | 20240102 | 201100 | 21309354750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 10 | 20240102 | 201000 | 21309354750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 11 | 20240102 | 200900 | 21309354750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 12 | 20240102 | 200800 | 21309354750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 13 | 20240102 | 200700 | 21309354750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 14 | 20240102 | 200600 | 21309354750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 15 | 20240102 | 200500 | 21309354750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 16 | 20240102 | 200400 | 21309354750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 17 | 20240102 | 200300 | 21309354750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 18 | 20240102 | 200200 | 21309354750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 19 | 20240102 | 200100 | 21309354750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 20 | 20240102 | 200000 | 21309354750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 21 | 20240102 | 195900 | 21309354750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 22 | 20240102 | 195800 | 21309354750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 23 | 20240102 | 195700 | 21309354750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 24 | 20240102 | 195600 | 21309354750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 25 | 20240102 | 195500 | 21309354750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 26 | 20240102 | 195400 | 21309354750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 27 | 20240102 | 195300 | 21309354750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 28 | 20240102 | 195200 | 21309354750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 29 | 20240102 | 195100 | 21309354750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 30 | 20240102 | 195000 | 21309354750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 31 | 20240102 | 194900 | 21309354750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 32 | 20240102 | 194800 | 21309354750 | 42900 | 42900 | 42900 | 42900 | 10085 |
| 33 | 20240102 | 194700 | 21309354750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 34 | 20240102 | 194600 | 21309354750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 35 | 20240102 | 194500 | 21309354750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 36 | 20240102 | 194400 | 21309354750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 37 | 20240102 | 194300 | 21309354750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 38 | 20240102 | 194200 | 21309354750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 39 | 20240102 | 194100 | 21309354750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 40 | 20240102 | 194000 | 21309354750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 41 | 20240102 | 193900 | 21309354750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 42 | 20240102 | 193800 | 21309354750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 43 | 20240102 | 193700 | 21309354750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 44 | 20240102 | 193600 | 21309354750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 45 | 20240102 | 193500 | 21309354750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 46 | 20240102 | 193400 | 21309354750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 47 | 20240102 | 193300 | 21309354750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 48 | 20240102 | 193200 | 21309354750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 49 | 20240102 | 193100 | 21309354750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 50 | 20240102 | 193000 | 21309354750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 51 | 20240102 | 192900 | 21309354750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 52 | 20240102 | 192800 | 21309354750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 53 | 20240102 | 192700 | 21309354750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 54 | 20240102 | 192600 | 21309354750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 55 | 20240102 | 192500 | 21309354750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 56 | 20240102 | 192400 | 21309354750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 57 | 20240102 | 192300 | 21309354750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 58 | 20240102 | 192200 | 21309354750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 59 | 20240102 | 192100 | 21309354750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 60 | 20240102 | 192000 | 21309354750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 61 | 20240102 | 191900 | 21309354750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 62 | 20240102 | 191800 | 21309354750 | 42900 | 42900 | 42900 | 42900 | 10085 |
| 63 | 20240102 | 191700 | 21309354750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 64 | 20240102 | 191600 | 21309354750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 65 | 20240102 | 191500 | 21309354750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 66 | 20240102 | 191400 | 21309354750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 67 | 20240102 | 191300 | 21309354750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 68 | 20240102 | 191200 | 21309354750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 69 | 20240102 | 191100 | 21309354750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 70 | 20240102 | 191000 | 21309354750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 71 | 20240102 | 190900 | 21309354750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 72 | 20240102 | 190800 | 21309354750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 73 | 20240102 | 190700 | 21309354750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 74 | 20240102 | 190600 | 21309354750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 75 | 20240102 | 190500 | 21309354750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 76 | 20240102 | 190400 | 21309354750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 77 | 20240102 | 190300 | 21309354750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 78 | 20240102 | 190200 | 21309354750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 79 | 20240102 | 190100 | 21309354750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 80 | 20240102 | 190000 | 21309354750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 81 | 20240102 | 185900 | 21309354750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 82 | 20240102 | 185800 | 21309354750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 83 | 20240102 | 185700 | 21309354750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 84 | 20240102 | 185600 | 21309354750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 85 | 20240102 | 185500 | 21309354750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 86 | 20240102 | 185400 | 21309354750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 87 | 20240102 | 185300 | 21309354750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 88 | 20240102 | 185200 | 21309354750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 89 | 20240102 | 185100 | 21309354750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 90 | 20240102 | 185000 | 21309354750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 91 | 20240102 | 184900 | 21309354750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 92 | 20240102 | 184800 | 21309354750 | 42900 | 42900 | 42900 | 42900 | 10085 |
| 93 | 20240102 | 184700 | 21309354750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 94 | 20240102 | 184600 | 21309354750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 95 | 20240102 | 184500 | 21309354750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 96 | 20240102 | 184400 | 21309354750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 97 | 20240102 | 184300 | 21309354750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 98 | 20240102 | 184200 | 21309354750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 99 | 20240102 | 184100 | 21309354750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 100 | 20240102 | 184000 | 21309354750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 101 | 20240102 | 183900 | 21309354750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 102 | 20240102 | 183800 | 21309354750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 103 | 20240102 | 183700 | 21309354750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 104 | 20240102 | 183600 | 21309354750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 105 | 20240102 | 183500 | 21309354750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 106 | 20240102 | 183400 | 21309354750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 107 | 20240102 | 183300 | 21309354750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 108 | 20240102 | 183200 | 21309354750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 109 | 20240102 | 183100 | 21309354750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 110 | 20240102 | 183000 | 21309354750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 111 | 20240102 | 182900 | 21309354750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 112 | 20240102 | 182800 | 21309354750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 113 | 20240102 | 182700 | 21309354750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 114 | 20240102 | 182600 | 21309354750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 115 | 20240102 | 182500 | 21309354750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 116 | 20240102 | 182400 | 21309354750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 117 | 20240102 | 182300 | 21309354750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 118 | 20240102 | 182200 | 21309354750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 119 | 20240102 | 182100 | 21309354750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 120 | 20240102 | 182000 | 21309354750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 121 | 20240102 | 181900 | 21309354750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 122 | 20240102 | 181800 | 21309354750 | 42900 | 42900 | 42900 | 42900 | 10085 |
| 123 | 20240102 | 181700 | 21309354750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 124 | 20240102 | 181600 | 21309354750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 125 | 20240102 | 181500 | 21309354750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 126 | 20240102 | 181400 | 21309354750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 127 | 20240102 | 181300 | 21309354750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 128 | 20240102 | 181200 | 21309354750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 129 | 20240102 | 181100 | 21309354750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 130 | 20240102 | 181000 | 21309354750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 131 | 20240102 | 180900 | 21309354750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 132 | 20240102 | 180800 | 21309354750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 133 | 20240102 | 180700 | 21309354750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 134 | 20240102 | 180600 | 21309354750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 135 | 20240102 | 180500 | 21309354750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 136 | 20240102 | 180400 | 21309354750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 137 | 20240102 | 180300 | 21309354750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 138 | 20240102 | 180200 | 21309354750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 139 | 20240102 | 180100 | 21309354750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 140 | 20240102 | 180000 | 21309354750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 141 | 20240102 | 175900 | 21309354750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 142 | 20240102 | 175800 | 21309354750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 143 | 20240102 | 175700 | 21309354750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 144 | 20240102 | 175600 | 21309354750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 145 | 20240102 | 175500 | 21309354750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 146 | 20240102 | 175400 | 21309354750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 147 | 20240102 | 175300 | 21309354750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 148 | 20240102 | 175200 | 21309354750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 149 | 20240102 | 175100 | 21309354750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 150 | 20240102 | 175000 | 21309354750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 151 | 20240102 | 174900 | 21309354750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 152 | 20240102 | 174800 | 21309354750 | 42900 | 42900 | 42900 | 42900 | 10085 |
| 153 | 20240102 | 174700 | 21309354750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 154 | 20240102 | 174600 | 21309354750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 155 | 20240102 | 174500 | 21309354750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 156 | 20240102 | 174400 | 21309354750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 157 | 20240102 | 174300 | 21309354750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 158 | 20240102 | 174200 | 21309354750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 159 | 20240102 | 174100 | 21309354750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 160 | 20240102 | 174000 | 21309354750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 161 | 20240102 | 173900 | 21309354750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 162 | 20240102 | 173800 | 21309354750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 163 | 20240102 | 173700 | 21309354750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 164 | 20240102 | 173600 | 21309354750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 165 | 20240102 | 173500 | 21309354750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 166 | 20240102 | 173400 | 21309354750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 167 | 20240102 | 173300 | 21309354750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 168 | 20240102 | 173200 | 21309354750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 169 | 20240102 | 173100 | 21309354750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 170 | 20240102 | 173000 | 21309354750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 171 | 20240102 | 172900 | 21309354750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 172 | 20240102 | 172800 | 21309354750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 173 | 20240102 | 172700 | 21309354750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 174 | 20240102 | 172600 | 21309354750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 175 | 20240102 | 172500 | 21309354750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 176 | 20240102 | 172400 | 21309354750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 177 | 20240102 | 172300 | 21309354750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 178 | 20240102 | 172200 | 21309354750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 179 | 20240102 | 172100 | 21309354750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 180 | 20240102 | 172000 | 21309354750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 181 | 20240102 | 171900 | 21309354750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 182 | 20240102 | 171800 | 21309354750 | 42900 | 42900 | 42900 | 42900 | 10085 |
| 183 | 20240102 | 171700 | 21309354750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 184 | 20240102 | 171600 | 21309354750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 185 | 20240102 | 171500 | 21309354750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 186 | 20240102 | 171400 | 21309354750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 187 | 20240102 | 171300 | 21309354750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 188 | 20240102 | 171200 | 21309354750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 189 | 20240102 | 171100 | 21309354750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 190 | 20240102 | 171000 | 21309354750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 191 | 20240102 | 170900 | 21309354750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 192 | 20240102 | 170800 | 21309354750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 193 | 20240102 | 170700 | 21309354750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 194 | 20240102 | 170600 | 21309354750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 195 | 20240102 | 170500 | 21309354750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 196 | 20240102 | 170400 | 21309354750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 197 | 20240102 | 170300 | 21309354750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 198 | 20240102 | 170200 | 21309354750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 199 | 20240102 | 170100 | 21309354750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 200 | 20240102 | 170000 | 21309354750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 201 | 20240102 | 165900 | 21309354750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 202 | 20240102 | 165800 | 21309354750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 203 | 20240102 | 165700 | 21309354750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 204 | 20240102 | 165600 | 21309354750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 205 | 20240102 | 165500 | 21309354750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 206 | 20240102 | 165400 | 21309354750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 207 | 20240102 | 165300 | 21309354750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 208 | 20240102 | 165200 | 21309354750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 209 | 20240102 | 165100 | 21309354750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 210 | 20240102 | 165000 | 21309354750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 211 | 20240102 | 164900 | 21309354750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 212 | 20240102 | 164800 | 21309354750 | 42900 | 42900 | 42900 | 42900 | 10085 |
| 213 | 20240102 | 164700 | 21309354750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 214 | 20240102 | 164600 | 21309354750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 215 | 20240102 | 164500 | 21309354750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 216 | 20240102 | 164400 | 21309354750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 217 | 20240102 | 164300 | 21309354750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 218 | 20240102 | 164200 | 21309354750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 219 | 20240102 | 164100 | 21309354750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 220 | 20240102 | 164000 | 21309354750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 221 | 20240102 | 163900 | 21309354750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 222 | 20240102 | 163800 | 21309354750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 223 | 20240102 | 163700 | 21309354750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 224 | 20240102 | 163600 | 21309354750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 225 | 20240102 | 163500 | 21309354750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 226 | 20240102 | 163400 | 21309354750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 227 | 20240102 | 163300 | 21309354750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 228 | 20240102 | 163200 | 21309354750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 229 | 20240102 | 163100 | 21309354750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 230 | 20240102 | 163000 | 21309354750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 231 | 20240102 | 162900 | 21309354750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 232 | 20240102 | 162800 | 21309354750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 233 | 20240102 | 162700 | 21309354750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 234 | 20240102 | 162600 | 21309354750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 235 | 20240102 | 162500 | 21309354750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 236 | 20240102 | 162400 | 21309354750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 237 | 20240102 | 162300 | 21309354750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 238 | 20240102 | 162200 | 21309354750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 239 | 20240102 | 162100 | 21309354750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 240 | 20240102 | 162000 | 21309354750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 241 | 20240102 | 161900 | 21309354750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 242 | 20240102 | 161800 | 21309354750 | 42900 | 42900 | 42900 | 42900 | 10085 |
| 243 | 20240102 | 161700 | 21309354750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 244 | 20240102 | 161600 | 21309354750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 245 | 20240102 | 161500 | 21309354750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 246 | 20240102 | 161400 | 21309354750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 247 | 20240102 | 161300 | 21309354750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 248 | 20240102 | 161200 | 21309354750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 249 | 20240102 | 161100 | 21309354750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 250 | 20240102 | 161000 | 21309354750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 251 | 20240102 | 160900 | 21309354750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 252 | 20240102 | 160800 | 21309354750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 253 | 20240102 | 160700 | 21309354750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 254 | 20240102 | 160600 | 21309354750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 255 | 20240102 | 160500 | 21309354750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 256 | 20240102 | 160400 | 21309354750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 257 | 20240102 | 160300 | 21309354750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 258 | 20240102 | 160200 | 21309354750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 259 | 20240102 | 160100 | 21309354750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 260 | 20240102 | 160000 | 21309354750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 261 | 20240102 | 155900 | 21309354750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 262 | 20240102 | 155800 | 21309354750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 263 | 20240102 | 155700 | 21309354750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 264 | 20240102 | 155600 | 21309354750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 265 | 20240102 | 155500 | 21309354750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 266 | 20240102 | 155400 | 21309354750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 267 | 20240102 | 155300 | 21309354750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 268 | 20240102 | 155200 | 21309354750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 269 | 20240102 | 155100 | 21309354750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 270 | 20240102 | 155000 | 21309354750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 271 | 20240102 | 154900 | 21309354750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 272 | 20240102 | 154800 | 21309354750 | 42900 | 42900 | 42900 | 42900 | 10085 |
| 273 | 20240102 | 154700 | 21309354750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 274 | 20240102 | 154600 | 21309354750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 275 | 20240102 | 154500 | 21309354750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 276 | 20240102 | 154400 | 21309354750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 277 | 20240102 | 154300 | 21309354750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 278 | 20240102 | 154200 | 21309354750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 279 | 20240102 | 154100 | 21309354750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 280 | 20240102 | 154000 | 21309354750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 281 | 20240102 | 153900 | 21309354750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 282 | 20240102 | 153800 | 21309354750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 283 | 20240102 | 153700 | 21309354750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 284 | 20240102 | 153600 | 21309354750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 285 | 20240102 | 153500 | 21309354750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 286 | 20240102 | 153400 | 21309354750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 287 | 20240102 | 153300 | 21309354750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 288 | 20240102 | 153200 | 21309354750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 289 | 20240102 | 153100 | 21309354750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 290 | 20240102 | 153000 | 21309354750 | 42900 | 42900 | 42900 | 42900 | 10085 |
| 291 | 20240102 | 152900 | 20876708250 | 42700 | 42700 | 42700 | 42700 | 0 |
| 292 | 20240102 | 152800 | 20876708250 | 42700 | 42700 | 42700 | 42700 | 0 |
| 293 | 20240102 | 152700 | 20876708250 | 42700 | 42700 | 42700 | 42700 | 0 |
| 294 | 20240102 | 152600 | 20876708250 | 42700 | 42700 | 42700 | 42700 | 0 |
| 295 | 20240102 | 152500 | 20876708250 | 42700 | 42700 | 42700 | 42700 | 0 |
| 296 | 20240102 | 152400 | 20876708250 | 42700 | 42700 | 42700 | 42700 | 0 |
| 297 | 20240102 | 152300 | 20876708250 | 42700 | 42700 | 42700 | 42700 | 0 |
| 298 | 20240102 | 152200 | 20876708250 | 42700 | 42700 | 42700 | 42700 | 0 |
| 299 | 20240102 | 152100 | 20876708250 | 42700 | 42700 | 42700 | 42700 | 0 |
| 300 | 20240102 | 152000 | 20876708250 | 42700 | 42700 | 42700 | 42700 | 0 |
| 301 | 20240102 | 151900 | 20876708250 | 42700 | 42650 | 42700 | 42650 | 499 |
| 302 | 20240102 | 151800 | 20855421550 | 42650 | 42650 | 42700 | 42600 | 1228 |
| 303 | 20240102 | 151700 | 20803064200 | 42650 | 42700 | 42750 | 42650 | 155 |
| 304 | 20240102 | 151600 | 20796450550 | 42650 | 42700 | 42700 | 42600 | 3693 |
| 305 | 20240102 | 151500 | 20639003750 | 42750 | 42700 | 42750 | 42700 | 636 |
| 306 | 20240102 | 151400 | 20611840300 | 42700 | 42750 | 42750 | 42650 | 1020 |
| 307 | 20240102 | 151300 | 20568301100 | 42750 | 42600 | 42750 | 42600 | 204 |
| 308 | 20240102 | 151200 | 20559583700 | 42800 | 42550 | 42800 | 42550 | 1264 |
| 309 | 20240102 | 151100 | 20505611250 | 42600 | 42550 | 42600 | 42500 | 614 |
| 310 | 20240102 | 151000 | 20479489200 | 42500 | 42350 | 42500 | 42350 | 2264 |
| 311 | 20240102 | 150900 | 20383354950 | 42400 | 42400 | 42400 | 42400 | 666 |
| 312 | 20240102 | 150800 | 20355116550 | 42350 | 42400 | 42400 | 42350 | 308 |
| 313 | 20240102 | 150700 | 20342057750 | 42350 | 42400 | 42400 | 42350 | 151 |
| 314 | 20240102 | 150600 | 20335661650 | 42400 | 42400 | 42400 | 42400 | 587 |
| 315 | 20240102 | 150500 | 20310772850 | 42400 | 42400 | 42400 | 42400 | 11 |
| 316 | 20240102 | 150400 | 20310306450 | 42400 | 42400 | 42400 | 42400 | 481 |
| 317 | 20240102 | 150300 | 20289912050 | 42450 | 42350 | 42450 | 42350 | 361 |
| 318 | 20240102 | 150200 | 20274605500 | 42350 | 42350 | 42350 | 42350 | 103 |
| 319 | 20240102 | 150100 | 20270243450 | 42350 | 42350 | 42350 | 42350 | 70 |
| 320 | 20240102 | 150000 | 20267278950 | 42350 | 42400 | 42400 | 42350 | 674 |
| 321 | 20240102 | 145900 | 20238730700 | 42400 | 42350 | 42400 | 42300 | 337 |
| 322 | 20240102 | 145800 | 20224461050 | 42300 | 42350 | 42400 | 42300 | 1154 |
| 323 | 20240102 | 145700 | 20175594450 | 42350 | 42300 | 42350 | 42250 | 226 |
| 324 | 20240102 | 145600 | 20166036100 | 42300 | 42350 | 42350 | 42300 | 725 |
| 325 | 20240102 | 145500 | 20135368300 | 42300 | 42400 | 42400 | 42300 | 126 |
| 326 | 20240102 | 145400 | 20130034650 | 42250 | 42400 | 42400 | 42250 | 239 |
| 327 | 20240102 | 145300 | 20119920000 | 42400 | 42450 | 42450 | 42250 | 70 |
| 328 | 20240102 | 145200 | 20116953100 | 42250 | 42300 | 42450 | 42200 | 1715 |
| 329 | 20240102 | 145100 | 20044547150 | 42350 | 42450 | 42500 | 42350 | 137 |
| 330 | 20240102 | 145000 | 20038736000 | 42450 | 42500 | 42500 | 42450 | 109 |
| 331 | 20240102 | 144900 | 20034103650 | 42500 | 42500 | 42500 | 42500 | 0 |
| 332 | 20240102 | 144800 | 20034103650 | 42500 | 42550 | 42550 | 42200 | 2692 |
| 333 | 20240102 | 144700 | 19920093300 | 42550 | 42550 | 42550 | 42550 | 28 |
| 334 | 20240102 | 144600 | 19918901900 | 42550 | 42550 | 42600 | 42550 | 23 |
| 335 | 20240102 | 144500 | 19917923000 | 42500 | 42550 | 42550 | 42500 | 126 |
| 336 | 20240102 | 144400 | 19912562400 | 42650 | 42450 | 42650 | 42450 | 16 |
| 337 | 20240102 | 144300 | 19911881200 | 42450 | 42400 | 42700 | 42400 | 94 |
| 338 | 20240102 | 144200 | 19907877500 | 42400 | 42600 | 42700 | 42400 | 470 |
| 339 | 20240102 | 144100 | 19887879600 | 42700 | 42700 | 42700 | 42600 | 253 |
| 340 | 20240102 | 144000 | 19877088450 | 42700 | 42600 | 42700 | 42600 | 285 |
| 341 | 20240102 | 143900 | 19864942550 | 42600 | 42600 | 42600 | 42600 | 73 |
| 342 | 20240102 | 143800 | 19861832750 | 42550 | 42500 | 42550 | 42400 | 1825 |
| 343 | 20240102 | 143700 | 19784262000 | 42550 | 42500 | 42550 | 42450 | 408 |
| 344 | 20240102 | 143600 | 19766905850 | 42450 | 42500 | 42500 | 42450 | 186 |
| 345 | 20240102 | 143500 | 19759004350 | 42500 | 42550 | 42550 | 42500 | 114 |
| 346 | 20240102 | 143400 | 19754158150 | 42550 | 42550 | 42550 | 42550 | 153 |
| 347 | 20240102 | 143300 | 19747648000 | 42550 | 42450 | 42550 | 42450 | 753 |
| 348 | 20240102 | 143200 | 19715661100 | 42350 | 42400 | 42450 | 42350 | 333 |
| 349 | 20240102 | 143100 | 19701542050 | 42450 | 42400 | 42450 | 42400 | 292 |
| 350 | 20240102 | 143000 | 19689157550 | 42400 | 42350 | 42400 | 42350 | 270 |
| 351 | 20240102 | 142900 | 19677719350 | 42350 | 42250 | 42400 | 42250 | 413 |
| 352 | 20240102 | 142800 | 19660258250 | 42400 | 42400 | 42400 | 42250 | 180 |
| 353 | 20240102 | 142700 | 19652639500 | 42400 | 42350 | 42400 | 42250 | 1441 |
| 354 | 20240102 | 142600 | 19591651550 | 42400 | 42500 | 42500 | 42400 | 1269 |
| 355 | 20240102 | 142500 | 19537781600 | 42500 | 42500 | 42500 | 42500 | 58 |
| 356 | 20240102 | 142400 | 19535316600 | 42500 | 42500 | 42500 | 42450 | 147 |
| 357 | 20240102 | 142300 | 19529074150 | 42450 | 42550 | 42550 | 42450 | 464 |
| 358 | 20240102 | 142200 | 19509368300 | 42550 | 42550 | 42550 | 42450 | 280 |
| 359 | 20240102 | 142100 | 19497467500 | 42500 | 42500 | 42550 | 42450 | 708 |
| 360 | 20240102 | 142000 | 19467381700 | 42500 | 42600 | 42600 | 42500 | 234 |
| 361 | 20240102 | 141900 | 19457432450 | 42600 | 42600 | 42600 | 42500 | 413 |
| 362 | 20240102 | 141800 | 19439862450 | 42600 | 42400 | 42600 | 42400 | 607 |
| 363 | 20240102 | 141700 | 19414103850 | 42400 | 42550 | 42550 | 42400 | 443 |
| 364 | 20240102 | 141600 | 19395293000 | 42550 | 42850 | 42850 | 42550 | 511 |
| 365 | 20240102 | 141500 | 19373483500 | 42750 | 42850 | 42850 | 42750 | 213 |
| 366 | 20240102 | 141400 | 19364369100 | 42850 | 42800 | 42850 | 42800 | 63 |
| 367 | 20240102 | 141300 | 19361669600 | 42850 | 42800 | 42850 | 42800 | 188 |
| 368 | 20240102 | 141200 | 19353622450 | 42850 | 42850 | 42850 | 42800 | 569 |
| 369 | 20240102 | 141100 | 19329266000 | 42850 | 42900 | 42900 | 42800 | 1212 |
| 370 | 20240102 | 141000 | 19277319700 | 42900 | 42900 | 43000 | 42900 | 189 |
| 371 | 20240102 | 140900 | 19269206050 | 42900 | 42900 | 43050 | 42850 | 1788 |
| 372 | 20240102 | 140800 | 19192361150 | 42900 | 43050 | 43050 | 42900 | 315 |
| 373 | 20240102 | 140700 | 19178813300 | 43050 | 43000 | 43100 | 42900 | 446 |
| 374 | 20240102 | 140600 | 19159647150 | 43100 | 43000 | 43100 | 42950 | 736 |
| 375 | 20240102 | 140500 | 19127975450 | 43000 | 43100 | 43100 | 42950 | 692 |
| 376 | 20240102 | 140400 | 19098153600 | 43100 | 43050 | 43100 | 43000 | 1260 |
| 377 | 20240102 | 140300 | 19043896450 | 43050 | 42950 | 43050 | 42950 | 2184 |
| 378 | 20240102 | 140200 | 18949965600 | 42900 | 42950 | 42950 | 42900 | 2372 |
| 379 | 20240102 | 140100 | 18848093550 | 42950 | 42850 | 43000 | 42850 | 4322 |
| 380 | 20240102 | 140000 | 18662574350 | 42850 | 42850 | 42850 | 42800 | 99 |
| 381 | 20240102 | 135900 | 18658332850 | 42850 | 42850 | 42850 | 42800 | 351 |
| 382 | 20240102 | 135800 | 18643293500 | 42850 | 42850 | 42850 | 42800 | 216 |
| 383 | 20240102 | 135700 | 18634045550 | 42850 | 42800 | 42850 | 42800 | 668 |
| 384 | 20240102 | 135600 | 18605453800 | 42800 | 42800 | 42800 | 42800 | 143 |
| 385 | 20240102 | 135500 | 18599333400 | 42800 | 42850 | 42850 | 42800 | 99 |
| 386 | 20240102 | 135400 | 18595092300 | 42850 | 42800 | 42850 | 42750 | 192 |
| 387 | 20240102 | 135300 | 18586875550 | 42800 | 42800 | 42850 | 42800 | 211 |
| 388 | 20240102 | 135200 | 18577839550 | 42800 | 42600 | 42800 | 42600 | 1819 |
| 389 | 20240102 | 135100 | 18500174350 | 42600 | 42600 | 42600 | 42600 | 498 |
| 390 | 20240102 | 135000 | 18478959550 | 42600 | 42500 | 42600 | 42500 | 483 |
| 391 | 20240102 | 134900 | 18458402800 | 42550 | 42550 | 42550 | 42500 | 1388 |
| 392 | 20240102 | 134800 | 18399343600 | 42550 | 42550 | 42550 | 42450 | 123 |
| 393 | 20240102 | 134700 | 18394114600 | 42550 | 42500 | 42550 | 42500 | 75 |
| 394 | 20240102 | 134600 | 18390925050 | 42500 | 42500 | 42550 | 42500 | 311 |
| 395 | 20240102 | 134500 | 18377706800 | 42500 | 42500 | 42550 | 42500 | 184 |
| 396 | 20240102 | 134400 | 18369885350 | 42500 | 42550 | 42650 | 42500 | 893 |
| 397 | 20240102 | 134300 | 18331843150 | 42500 | 42500 | 42500 | 42400 | 574 |
| 398 | 20240102 | 134200 | 18307487000 | 42500 | 42500 | 42600 | 42500 | 768 |
| 399 | 20240102 | 134100 | 18274842400 | 42600 | 42650 | 42650 | 42550 | 407 |
| 400 | 20240102 | 134000 | 18257491900 | 42650 | 42650 | 42650 | 42500 | 783 |
| 401 | 20240102 | 133900 | 18224142950 | 42700 | 42750 | 42750 | 42700 | 30 |
| 402 | 20240102 | 133800 | 18222861850 | 42750 | 42700 | 42800 | 42700 | 105 |
| 403 | 20240102 | 133700 | 18218372350 | 42750 | 42750 | 42750 | 42500 | 138 |
| 404 | 20240102 | 133600 | 18212473100 | 42750 | 42750 | 42800 | 42500 | 1715 |
| 405 | 20240102 | 133500 | 18139432800 | 42500 | 42750 | 42750 | 42500 | 420 |
| 406 | 20240102 | 133400 | 18121519150 | 42700 | 42800 | 42800 | 42700 | 110 |
| 407 | 20240102 | 133300 | 18116820750 | 42650 | 42800 | 42800 | 42600 | 177 |
| 408 | 20240102 | 133200 | 18109262700 | 42800 | 42850 | 42900 | 42800 | 483 |
| 409 | 20240102 | 133100 | 18088574350 | 42850 | 42850 | 42900 | 42600 | 339 |
| 410 | 20240102 | 133000 | 18074045050 | 42900 | 42450 | 42900 | 42450 | 1766 |
| 411 | 20240102 | 132900 | 17998689700 | 42500 | 42550 | 42600 | 42450 | 620 |
| 412 | 20240102 | 132800 | 17972316450 | 42550 | 42400 | 42600 | 42400 | 3712 |
| 413 | 20240102 | 132700 | 17814560300 | 42450 | 42450 | 42550 | 42450 | 420 |
| 414 | 20240102 | 132600 | 17796727750 | 42450 | 42500 | 42550 | 42450 | 243 |
| 415 | 20240102 | 132500 | 17786399700 | 42500 | 42500 | 42550 | 42500 | 165 |
| 416 | 20240102 | 132400 | 17779384650 | 42550 | 42600 | 42600 | 42500 | 54 |
| 417 | 20240102 | 132300 | 17777085400 | 42600 | 42650 | 42650 | 42400 | 3388 |
| 418 | 20240102 | 132200 | 17633133650 | 42650 | 42650 | 42700 | 42650 | 105 |
| 419 | 20240102 | 132100 | 17628654650 | 42650 | 42650 | 42700 | 42650 | 189 |
| 420 | 20240102 | 132000 | 17620592550 | 42650 | 42750 | 42800 | 42550 | 1788 |
| 421 | 20240102 | 131900 | 17544220000 | 42700 | 42600 | 42750 | 42600 | 928 |
| 422 | 20240102 | 131800 | 17504621850 | 42600 | 42600 | 42700 | 42550 | 771 |
| 423 | 20240102 | 131700 | 17471749900 | 42700 | 42700 | 42700 | 42650 | 29 |
| 424 | 20240102 | 131600 | 17470511950 | 42700 | 42700 | 42700 | 42700 | 92 |
| 425 | 20240102 | 131500 | 17466583550 | 42700 | 42700 | 42700 | 42600 | 129 |
| 426 | 20240102 | 131400 | 17461075350 | 42700 | 42750 | 42850 | 42700 | 329 |
| 427 | 20240102 | 131300 | 17447018450 | 42700 | 42550 | 42700 | 42550 | 420 |
| 428 | 20240102 | 131200 | 17429095650 | 42700 | 42750 | 42750 | 42500 | 473 |
| 429 | 20240102 | 131100 | 17408961000 | 42550 | 42600 | 42750 | 42550 | 1072 |
| 430 | 20240102 | 131000 | 17363287950 | 42650 | 42800 | 42900 | 42650 | 1595 |
| 431 | 20240102 | 130900 | 17295116650 | 42900 | 42900 | 42900 | 42800 | 239 |
| 432 | 20240102 | 130800 | 17284874650 | 42900 | 42850 | 43000 | 42800 | 901 |
| 433 | 20240102 | 130700 | 17246233950 | 42850 | 42900 | 42950 | 42850 | 694 |
| 434 | 20240102 | 130600 | 17216489700 | 42900 | 43000 | 43000 | 42900 | 331 |
| 435 | 20240102 | 130500 | 17202282450 | 43000 | 43050 | 43050 | 42950 | 244 |
| 436 | 20240102 | 130400 | 17191792700 | 43050 | 43100 | 43200 | 42900 | 930 |
| 437 | 20240102 | 130300 | 17151792950 | 43200 | 42900 | 43200 | 42850 | 1887 |
| 438 | 20240102 | 130200 | 17070562150 | 42950 | 43050 | 43100 | 42950 | 345 |
| 439 | 20240102 | 130100 | 17055731550 | 43150 | 43150 | 43200 | 42950 | 226 |
| 440 | 20240102 | 130000 | 17046005400 | 43150 | 43100 | 43200 | 43000 | 582 |
| 441 | 20240102 | 125900 | 17020901450 | 43100 | 43100 | 43200 | 43000 | 275 |
| 442 | 20240102 | 125800 | 17009044800 | 43100 | 43200 | 43200 | 43100 | 357 |
| 443 | 20240102 | 125700 | 16993644200 | 43150 | 43200 | 43200 | 43150 | 301 |
| 444 | 20240102 | 125600 | 16980646550 | 43200 | 43200 | 43200 | 43150 | 371 |
| 445 | 20240102 | 125500 | 16964622350 | 43150 | 43150 | 43200 | 43150 | 301 |
| 446 | 20240102 | 125400 | 16951621600 | 43200 | 43200 | 43300 | 43150 | 425 |
| 447 | 20240102 | 125300 | 16933260350 | 43200 | 43250 | 43300 | 43200 | 1130 |
| 448 | 20240102 | 125200 | 16884437750 | 43200 | 43300 | 43300 | 43200 | 413 |
| 449 | 20240102 | 125100 | 16866561300 | 43300 | 43200 | 43300 | 43150 | 636 |
| 450 | 20240102 | 125000 | 16839063750 | 43250 | 43300 | 43300 | 43200 | 1983 |
| 451 | 20240102 | 124900 | 16753250050 | 43300 | 43300 | 43300 | 43250 | 512 |
| 452 | 20240102 | 124800 | 16731098800 | 43300 | 43300 | 43300 | 43250 | 427 |
| 453 | 20240102 | 124700 | 16712610650 | 43300 | 43200 | 43300 | 43150 | 3532 |
| 454 | 20240102 | 124600 | 16559965950 | 43200 | 43200 | 43200 | 43150 | 282 |
| 455 | 20240102 | 124500 | 16547783750 | 43200 | 43200 | 43200 | 43200 | 583 |
| 456 | 20240102 | 124400 | 16522598150 | 43200 | 43050 | 43200 | 43050 | 713 |
| 457 | 20240102 | 124300 | 16491850950 | 43050 | 43000 | 43100 | 42950 | 201 |
| 458 | 20240102 | 124200 | 16483204350 | 43000 | 43100 | 43100 | 42850 | 214 |
| 459 | 20240102 | 124100 | 16474006100 | 43100 | 43100 | 43100 | 43050 | 179 |
| 460 | 20240102 | 124000 | 16466296750 | 43100 | 43100 | 43150 | 43100 | 199 |
| 461 | 20240102 | 123900 | 16457714400 | 43150 | 43100 | 43200 | 43100 | 169 |
| 462 | 20240102 | 123800 | 16450422500 | 43050 | 43100 | 43100 | 43050 | 112 |
| 463 | 20240102 | 123700 | 16445596950 | 43100 | 43150 | 43150 | 43100 | 72 |
| 464 | 20240102 | 123600 | 16442490850 | 43150 | 42950 | 43150 | 42850 | 484 |
| 465 | 20240102 | 123500 | 16421647450 | 42950 | 42950 | 43000 | 42950 | 225 |
| 466 | 20240102 | 123400 | 16411972850 | 42900 | 42950 | 43000 | 42900 | 1361 |
| 467 | 20240102 | 123300 | 16353555200 | 42950 | 42950 | 42950 | 42900 | 145 |
| 468 | 20240102 | 123200 | 16347330750 | 42950 | 42900 | 42950 | 42900 | 307 |
| 469 | 20240102 | 123100 | 16334156250 | 42900 | 42800 | 42900 | 42800 | 1350 |
| 470 | 20240102 | 123000 | 16276272950 | 42900 | 42900 | 42950 | 42800 | 1467 |
| 471 | 20240102 | 122900 | 16213365400 | 42950 | 42950 | 43000 | 42900 | 597 |
| 472 | 20240102 | 122800 | 16187716700 | 42950 | 43050 | 43050 | 42950 | 1425 |
| 473 | 20240102 | 122700 | 16126449200 | 43100 | 43200 | 43200 | 43000 | 2332 |
| 474 | 20240102 | 122600 | 16025978450 | 43100 | 43350 | 43350 | 43100 | 2974 |
| 475 | 20240102 | 122500 | 15897481250 | 43300 | 43300 | 43350 | 43250 | 835 |
| 476 | 20240102 | 122400 | 15861286300 | 43250 | 43350 | 43350 | 43250 | 1511 |
| 477 | 20240102 | 122300 | 15795816850 | 43300 | 43350 | 43400 | 43250 | 1238 |
| 478 | 20240102 | 122200 | 15742189750 | 43250 | 43250 | 43350 | 43250 | 2245 |
| 479 | 20240102 | 122100 | 15645009400 | 43250 | 43250 | 43300 | 43200 | 595 |
| 480 | 20240102 | 122000 | 15619262650 | 43250 | 43250 | 43300 | 43250 | 1203 |
| 481 | 20240102 | 121900 | 15567193850 | 43250 | 43200 | 43300 | 43150 | 831 |
| 482 | 20240102 | 121800 | 15531284850 | 43200 | 43250 | 43300 | 43200 | 857 |
| 483 | 20240102 | 121700 | 15494221900 | 43200 | 43200 | 43250 | 43150 | 1123 |
| 484 | 20240102 | 121600 | 15445707550 | 43200 | 43200 | 43300 | 43200 | 594 |
| 485 | 20240102 | 121500 | 15420022450 | 43200 | 43150 | 43300 | 43100 | 1873 |
| 486 | 20240102 | 121400 | 15339036850 | 43150 | 43050 | 43150 | 43050 | 1325 |
| 487 | 20240102 | 121300 | 15281927850 | 43050 | 43150 | 43150 | 43000 | 647 |
| 488 | 20240102 | 121200 | 15254039750 | 43100 | 43000 | 43100 | 42850 | 2336 |
| 489 | 20240102 | 121100 | 15153675300 | 42950 | 43050 | 43100 | 42950 | 384 |
| 490 | 20240102 | 121000 | 15137151850 | 43100 | 43050 | 43200 | 43000 | 1136 |
| 491 | 20240102 | 120900 | 15088209200 | 43050 | 43100 | 43350 | 43000 | 7445 |
| 492 | 20240102 | 120800 | 14766665600 | 43100 | 43100 | 43100 | 43100 | 1403 |
| 493 | 20240102 | 120700 | 14706196300 | 43050 | 43050 | 43050 | 43050 | 0 |
| 494 | 20240102 | 120600 | 14706196300 | 43050 | 42900 | 43050 | 42900 | 13765 |
| 495 | 20240102 | 120500 | 14114293700 | 42950 | 42900 | 42950 | 42900 | 2943 |
| 496 | 20240102 | 120400 | 13987990250 | 42900 | 42850 | 42900 | 42850 | 806 |
| 497 | 20240102 | 120300 | 13953441700 | 42850 | 42800 | 42900 | 42750 | 474 |
| 498 | 20240102 | 120200 | 13933132400 | 42800 | 42800 | 42900 | 42750 | 1066 |
| 499 | 20240102 | 120100 | 13887510500 | 42750 | 42850 | 42900 | 42750 | 369 |
| 500 | 20240102 | 120000 | 13871702750 | 42900 | 42800 | 42900 | 42800 | 6869 |
| 501 | 20240102 | 115900 | 13577652150 | 42750 | 42700 | 42800 | 42700 | 1155 |
| 502 | 20240102 | 115800 | 13528290950 | 42750 | 42700 | 42750 | 42700 | 717 |
| 503 | 20240102 | 115700 | 13497648750 | 42700 | 42650 | 42700 | 42550 | 1408 |
| 504 | 20240102 | 115600 | 13437622800 | 42650 | 42700 | 42700 | 42650 | 143 |
| 505 | 20240102 | 115500 | 13431517200 | 42700 | 42750 | 42750 | 42700 | 530 |
| 506 | 20240102 | 115400 | 13408877750 | 42750 | 42750 | 42750 | 42700 | 72 |
| 507 | 20240102 | 115300 | 13405801400 | 42750 | 42750 | 42750 | 42700 | 234 |
| 508 | 20240102 | 115200 | 13395805400 | 42750 | 42750 | 42750 | 42750 | 429 |
| 509 | 20240102 | 115100 | 13377465650 | 42750 | 42700 | 42750 | 42700 | 559 |
| 510 | 20240102 | 115000 | 13353591800 | 42700 | 42700 | 42750 | 42650 | 862 |
| 511 | 20240102 | 114900 | 13316782600 | 42700 | 42700 | 42750 | 42700 | 346 |
| 512 | 20240102 | 114800 | 13302002550 | 42700 | 42750 | 42750 | 42700 | 745 |
| 513 | 20240102 | 114700 | 13270180950 | 42750 | 42750 | 42750 | 42700 | 519 |
| 514 | 20240102 | 114600 | 13248003700 | 42750 | 42750 | 42800 | 42700 | 888 |
| 515 | 20240102 | 114500 | 13210038350 | 42750 | 42800 | 42800 | 42750 | 319 |
| 516 | 20240102 | 114400 | 13196396000 | 42800 | 42700 | 42800 | 42700 | 2421 |
| 517 | 20240102 | 114300 | 13092929750 | 42650 | 42700 | 42700 | 42650 | 255 |
| 518 | 20240102 | 114200 | 13082046250 | 42700 | 42700 | 42700 | 42650 | 94 |
| 519 | 20240102 | 114100 | 13078033600 | 42700 | 42700 | 42700 | 42650 | 169 |
| 520 | 20240102 | 114000 | 13070817400 | 42700 | 42700 | 42700 | 42650 | 285 |
| 521 | 20240102 | 113900 | 13058648300 | 42700 | 42700 | 42700 | 42650 | 170 |
| 522 | 20240102 | 113800 | 13051390950 | 42650 | 42650 | 42700 | 42650 | 428 |
| 523 | 20240102 | 113700 | 13033124250 | 42700 | 42700 | 42700 | 42650 | 144 |
| 524 | 20240102 | 113600 | 13026976350 | 42700 | 42750 | 42750 | 42650 | 244 |
| 525 | 20240102 | 113500 | 13016553950 | 42750 | 42600 | 42750 | 42550 | 1100 |
| 526 | 20240102 | 113400 | 12969678650 | 42600 | 42550 | 42600 | 42550 | 599 |
| 527 | 20240102 | 113300 | 12944186850 | 42550 | 42600 | 42650 | 42550 | 1088 |
| 528 | 20240102 | 113200 | 12897858950 | 42550 | 42750 | 42750 | 42550 | 252 |
| 529 | 20240102 | 113100 | 12887109300 | 42750 | 42800 | 42800 | 42550 | 212 |
| 530 | 20240102 | 113000 | 12878062250 | 42550 | 42650 | 42800 | 42550 | 785 |
| 531 | 20240102 | 112900 | 12844601500 | 42650 | 42750 | 42800 | 42650 | 321 |
| 532 | 20240102 | 112800 | 12830897450 | 42750 | 42700 | 42750 | 42650 | 1200 |
| 533 | 20240102 | 112700 | 12779663450 | 42650 | 42650 | 42700 | 42600 | 434 |
| 534 | 20240102 | 112600 | 12761153600 | 42650 | 42650 | 42650 | 42600 | 313 |
| 535 | 20240102 | 112500 | 12747814250 | 42650 | 42650 | 42700 | 42600 | 521 |
| 536 | 20240102 | 112400 | 12725597100 | 42650 | 42650 | 42650 | 42550 | 371 |
| 537 | 20240102 | 112300 | 12709785800 | 42600 | 42650 | 42700 | 42600 | 428 |
| 538 | 20240102 | 112200 | 12691545150 | 42700 | 42700 | 42700 | 42600 | 216 |
| 539 | 20240102 | 112100 | 12682331500 | 42700 | 42600 | 42700 | 42600 | 560 |
| 540 | 20240102 | 112000 | 12658423650 | 42600 | 42550 | 42600 | 42500 | 651 |
| 541 | 20240102 | 111900 | 12630722800 | 42550 | 42700 | 42750 | 42550 | 551 |
| 542 | 20240102 | 111800 | 12607220100 | 42700 | 42650 | 42700 | 42600 | 374 |
| 543 | 20240102 | 111700 | 12591271950 | 42700 | 42700 | 42750 | 42550 | 1251 |
| 544 | 20240102 | 111600 | 12537909400 | 42700 | 42500 | 42700 | 42500 | 1144 |
| 545 | 20240102 | 111500 | 12489182900 | 42600 | 42500 | 42600 | 42450 | 1072 |
| 546 | 20240102 | 111400 | 12443620750 | 42500 | 42500 | 42600 | 42400 | 1132 |
| 547 | 20240102 | 111300 | 12395520500 | 42500 | 42600 | 42650 | 42400 | 1096 |
| 548 | 20240102 | 111200 | 12348862850 | 42650 | 42700 | 42850 | 42650 | 957 |
| 549 | 20240102 | 111100 | 12307961250 | 42850 | 42750 | 42900 | 42650 | 2054 |
| 550 | 20240102 | 111000 | 12220028200 | 42750 | 43000 | 43000 | 42700 | 2933 |
| 551 | 20240102 | 110900 | 12094118800 | 42950 | 42950 | 43000 | 42850 | 2922 |
| 552 | 20240102 | 110800 | 11968608100 | 42950 | 42850 | 42950 | 42800 | 6205 |
| 553 | 20240102 | 110700 | 11702610800 | 42800 | 42800 | 42850 | 42750 | 2704 |
| 554 | 20240102 | 110600 | 11586874700 | 42750 | 42700 | 42800 | 42650 | 3489 |
| 555 | 20240102 | 110500 | 11437809300 | 42650 | 42600 | 42700 | 42550 | 4160 |
| 556 | 20240102 | 110400 | 11260405550 | 42700 | 42650 | 42700 | 42600 | 1518 |
| 557 | 20240102 | 110300 | 11195643350 | 42650 | 42700 | 42700 | 42600 | 739 |
| 558 | 20240102 | 110200 | 11164125850 | 42700 | 42600 | 42700 | 42600 | 1031 |
| 559 | 20240102 | 110100 | 11120170150 | 42700 | 42700 | 42700 | 42650 | 842 |
| 560 | 20240102 | 110000 | 11084235200 | 42700 | 42700 | 42750 | 42600 | 1600 |
| 561 | 20240102 | 105900 | 11015926100 | 42750 | 42600 | 42750 | 42550 | 2282 |
| 562 | 20240102 | 105800 | 10918530350 | 42450 | 42450 | 42650 | 42450 | 4273 |
| 563 | 20240102 | 105700 | 10736934450 | 42450 | 42300 | 42450 | 42250 | 2430 |
| 564 | 20240102 | 105600 | 10634029300 | 42300 | 42300 | 42300 | 42200 | 361 |
| 565 | 20240102 | 105500 | 10618781150 | 42350 | 42400 | 42400 | 42150 | 1250 |
| 566 | 20240102 | 105400 | 10565925800 | 42400 | 42400 | 42400 | 42350 | 796 |
| 567 | 20240102 | 105300 | 10532182300 | 42400 | 42400 | 42400 | 42350 | 193 |
| 568 | 20240102 | 105200 | 10524002400 | 42300 | 42200 | 42350 | 42150 | 1438 |
| 569 | 20240102 | 105100 | 10463191700 | 42200 | 42200 | 42200 | 42150 | 820 |
| 570 | 20240102 | 105000 | 10428597200 | 42200 | 42250 | 42350 | 42150 | 985 |
| 571 | 20240102 | 104900 | 10386983500 | 42300 | 42100 | 42350 | 42100 | 1056 |
| 572 | 20240102 | 104800 | 10342354550 | 42050 | 42050 | 42300 | 42050 | 2324 |
| 573 | 20240102 | 104700 | 10244343350 | 42050 | 42150 | 42150 | 42000 | 559 |
| 574 | 20240102 | 104600 | 10220826650 | 42150 | 42050 | 42150 | 41950 | 503 |
| 575 | 20240102 | 104500 | 10199689250 | 42000 | 42050 | 42100 | 41950 | 874 |
| 576 | 20240102 | 104400 | 10162969300 | 42000 | 41950 | 42100 | 41900 | 5650 |
| 577 | 20240102 | 104300 | 9925491900 | 42100 | 41950 | 42200 | 41850 | 1469 |
| 578 | 20240102 | 104200 | 9863870200 | 42150 | 42150 | 42350 | 42000 | 2056 |
| 579 | 20240102 | 104100 | 9777399400 | 42150 | 42400 | 42400 | 42150 | 266 |
| 580 | 20240102 | 104000 | 9766156450 | 42450 | 42450 | 42450 | 42300 | 1580 |
| 581 | 20240102 | 103900 | 9699206600 | 42450 | 42500 | 42500 | 42450 | 457 |
| 582 | 20240102 | 103800 | 9679790200 | 42500 | 42300 | 42500 | 42300 | 3461 |
| 583 | 20240102 | 103700 | 9533143800 | 42300 | 42000 | 42300 | 42000 | 1984 |
| 584 | 20240102 | 103600 | 9449613100 | 42050 | 42450 | 42450 | 42050 | 1787 |
| 585 | 20240102 | 103500 | 9374236550 | 42200 | 42450 | 42450 | 42200 | 2793 |
| 586 | 20240102 | 103400 | 9255800350 | 42450 | 42400 | 42600 | 42400 | 908 |
| 587 | 20240102 | 103300 | 9217233350 | 42400 | 42650 | 42700 | 42350 | 2873 |
| 588 | 20240102 | 103200 | 9094923550 | 42700 | 42700 | 42800 | 42550 | 4951 |
| 589 | 20240102 | 103100 | 8883360800 | 42700 | 42050 | 42700 | 42000 | 21000 |
| 590 | 20240102 | 103000 | 7991024450 | 42100 | 42000 | 42100 | 42000 | 841 |
| 591 | 20240102 | 102900 | 7955678500 | 42050 | 42050 | 42100 | 41850 | 2934 |
| 592 | 20240102 | 102800 | 7832433650 | 42050 | 42100 | 42250 | 42000 | 1010 |
| 593 | 20240102 | 102700 | 7789909000 | 42100 | 42350 | 42350 | 42100 | 2841 |
| 594 | 20240102 | 102600 | 7669738850 | 42350 | 42150 | 42350 | 42150 | 2775 |
| 595 | 20240102 | 102500 | 7552360700 | 42300 | 42100 | 42300 | 42100 | 5603 |
| 596 | 20240102 | 102400 | 7315982450 | 42100 | 42250 | 42250 | 42050 | 3084 |
| 597 | 20240102 | 102300 | 7185886450 | 42250 | 42050 | 42250 | 42050 | 4864 |
| 598 | 20240102 | 102200 | 6980764700 | 42000 | 41900 | 42100 | 41800 | 10193 |
| 599 | 20240102 | 102100 | 6552727750 | 41900 | 41850 | 41950 | 41750 | 2324 |
| 600 | 20240102 | 102000 | 6455408400 | 41850 | 41600 | 41850 | 41600 | 5096 |
| 601 | 20240102 | 101900 | 6242614500 | 41600 | 41500 | 41650 | 41500 | 821 |
| 602 | 20240102 | 101800 | 6208472000 | 41500 | 41650 | 41700 | 41450 | 2381 |
| 603 | 20240102 | 101700 | 6109529950 | 41650 | 41450 | 41700 | 41400 | 3157 |
| 604 | 20240102 | 101600 | 5978277850 | 41450 | 41500 | 41600 | 41300 | 1791 |
| 605 | 20240102 | 101500 | 5903963900 | 41400 | 41650 | 41650 | 41200 | 9460 |
| 606 | 20240102 | 101400 | 5511738050 | 41600 | 41800 | 41800 | 41600 | 5062 |
| 607 | 20240102 | 101300 | 5300679250 | 41850 | 41950 | 41950 | 41800 | 3099 |
| 608 | 20240102 | 101200 | 5170996850 | 41950 | 41750 | 41950 | 41700 | 4445 |
| 609 | 20240102 | 101100 | 4985217900 | 41800 | 41950 | 42000 | 41650 | 6066 |
| 610 | 20240102 | 101000 | 4731383750 | 42000 | 42200 | 42200 | 41800 | 9657 |
| 611 | 20240102 | 100900 | 4325739750 | 42200 | 41400 | 42200 | 41200 | 18599 |
| 612 | 20240102 | 100800 | 3549707850 | 41300 | 41050 | 41350 | 40850 | 5963 |
| 613 | 20240102 | 100700 | 3304244200 | 41050 | 41250 | 41350 | 40800 | 10792 |
| 614 | 20240102 | 100600 | 2860939050 | 41250 | 41400 | 41700 | 41200 | 6715 |
| 615 | 20240102 | 100500 | 2582585600 | 41400 | 41150 | 41600 | 41000 | 16078 |
| 616 | 20240102 | 100400 | 1919171550 | 41000 | 40600 | 41350 | 40600 | 14392 |
| 617 | 20240102 | 100300 | 1329013450 | 40700 | 40400 | 40700 | 40100 | 18009 |
| 618 | 20240102 | 100200 | 602586300 | 40350 | 39850 | 40450 | 39850 | 7528 |
| 619 | 20240102 | 100100 | 300663300 | 39850 | 39350 | 39950 | 39200 | 3879 |
| 620 | 20240102 | 100000 | 146999500 | 39350 | 39150 | 39400 | 39150 | 3749 |