42 KiB
42 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240108 | 213300 | 206982479350 | 48000 | 48000 | 48000 | 48000 | 71443 |
| 3 | 20240108 | 213200 | 206982479350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 4 | 20240108 | 213100 | 206982479350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 5 | 20240108 | 213000 | 206982479350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 6 | 20240108 | 212900 | 206982479350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 7 | 20240108 | 212800 | 206982479350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 8 | 20240108 | 212700 | 206982479350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 9 | 20240108 | 212600 | 206982479350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 10 | 20240108 | 212500 | 206982479350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 11 | 20240108 | 212400 | 206982479350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 12 | 20240108 | 212300 | 206982479350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 13 | 20240108 | 212200 | 206982479350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 14 | 20240108 | 212100 | 206982479350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 15 | 20240108 | 212000 | 206982479350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 16 | 20240108 | 211900 | 206982479350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 17 | 20240108 | 211800 | 206982479350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 18 | 20240108 | 211700 | 206982479350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 19 | 20240108 | 211600 | 206982479350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 20 | 20240108 | 211500 | 206982479350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 21 | 20240108 | 211400 | 206982479350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 22 | 20240108 | 211300 | 206982479350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 23 | 20240108 | 211200 | 206982479350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 24 | 20240108 | 211100 | 206982479350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 25 | 20240108 | 211000 | 206982479350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 26 | 20240108 | 210900 | 206982479350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 27 | 20240108 | 210800 | 206982479350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 28 | 20240108 | 210700 | 206982479350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 29 | 20240108 | 210600 | 206982479350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 30 | 20240108 | 210500 | 206982479350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 31 | 20240108 | 210400 | 206982479350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 32 | 20240108 | 210300 | 206982479350 | 48000 | 48000 | 48000 | 48000 | 71443 |
| 33 | 20240108 | 210200 | 206982479350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 34 | 20240108 | 210100 | 206982479350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 35 | 20240108 | 210000 | 206982479350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 36 | 20240108 | 205900 | 206982479350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 37 | 20240108 | 205800 | 206982479350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 38 | 20240108 | 205700 | 206982479350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 39 | 20240108 | 205600 | 206982479350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 40 | 20240108 | 205500 | 206982479350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 41 | 20240108 | 205400 | 206982479350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 42 | 20240108 | 205300 | 206982479350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 43 | 20240108 | 205200 | 206982479350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 44 | 20240108 | 205100 | 206982479350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 45 | 20240108 | 205000 | 206982479350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 46 | 20240108 | 204900 | 206982479350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 47 | 20240108 | 204800 | 206982479350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 48 | 20240108 | 204700 | 206982479350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 49 | 20240108 | 204600 | 206982479350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 50 | 20240108 | 204500 | 206982479350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 51 | 20240108 | 204400 | 206982479350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 52 | 20240108 | 204300 | 206982479350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 53 | 20240108 | 204200 | 206982479350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 54 | 20240108 | 204100 | 206982479350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 55 | 20240108 | 204000 | 206982479350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 56 | 20240108 | 203900 | 206982479350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 57 | 20240108 | 203800 | 206982479350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 58 | 20240108 | 203700 | 206982479350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 59 | 20240108 | 203600 | 206982479350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 60 | 20240108 | 203500 | 206982479350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 61 | 20240108 | 203400 | 206982479350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 62 | 20240108 | 203300 | 206982479350 | 48000 | 48000 | 48000 | 48000 | 71443 |
| 63 | 20240108 | 203200 | 206982479350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 64 | 20240108 | 203100 | 206982479350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 65 | 20240108 | 203000 | 206982479350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 66 | 20240108 | 202900 | 206982479350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 67 | 20240108 | 202800 | 206982479350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 68 | 20240108 | 202700 | 206982479350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 69 | 20240108 | 202600 | 206982479350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 70 | 20240108 | 202500 | 206982479350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 71 | 20240108 | 202400 | 206982479350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 72 | 20240108 | 202300 | 206982479350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 73 | 20240108 | 202200 | 206982479350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 74 | 20240108 | 202100 | 206982479350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 75 | 20240108 | 202000 | 206982479350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 76 | 20240108 | 201900 | 206982479350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 77 | 20240108 | 201800 | 206982479350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 78 | 20240108 | 201700 | 206982479350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 79 | 20240108 | 201600 | 206982479350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 80 | 20240108 | 201500 | 206982479350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 81 | 20240108 | 201400 | 206982479350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 82 | 20240108 | 201300 | 206982479350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 83 | 20240108 | 201200 | 206982479350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 84 | 20240108 | 201100 | 206982479350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 85 | 20240108 | 201000 | 206982479350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 86 | 20240108 | 200900 | 206982479350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 87 | 20240108 | 200800 | 206982479350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 88 | 20240108 | 200700 | 206982479350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 89 | 20240108 | 200600 | 206982479350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 90 | 20240108 | 200500 | 206982479350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 91 | 20240108 | 200400 | 206982479350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 92 | 20240108 | 200300 | 206982479350 | 48000 | 48000 | 48000 | 48000 | 71443 |
| 93 | 20240108 | 200200 | 206982479350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 94 | 20240108 | 200100 | 206982479350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 95 | 20240108 | 200000 | 206982479350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 96 | 20240108 | 195900 | 206982479350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 97 | 20240108 | 195800 | 206982479350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 98 | 20240108 | 195700 | 206982479350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 99 | 20240108 | 195600 | 206982479350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 100 | 20240108 | 195500 | 206982479350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 101 | 20240108 | 195400 | 206982479350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 102 | 20240108 | 195300 | 206982479350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 103 | 20240108 | 195200 | 206982479350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 104 | 20240108 | 195100 | 206982479350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 105 | 20240108 | 195000 | 206982479350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 106 | 20240108 | 194900 | 206982479350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 107 | 20240108 | 194800 | 206982479350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 108 | 20240108 | 194700 | 206982479350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 109 | 20240108 | 194600 | 206982479350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 110 | 20240108 | 194500 | 206982479350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 111 | 20240108 | 194400 | 206982479350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 112 | 20240108 | 194300 | 206982479350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 113 | 20240108 | 194200 | 206982479350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 114 | 20240108 | 194100 | 206982479350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 115 | 20240108 | 194000 | 206982479350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 116 | 20240108 | 193900 | 206982479350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 117 | 20240108 | 193800 | 206982479350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 118 | 20240108 | 193700 | 206982479350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 119 | 20240108 | 193600 | 206982479350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 120 | 20240108 | 193500 | 206982479350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 121 | 20240108 | 193400 | 206982479350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 122 | 20240108 | 193300 | 206982479350 | 48000 | 48000 | 48000 | 48000 | 71443 |
| 123 | 20240108 | 193200 | 206982479350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 124 | 20240108 | 193100 | 206982479350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 125 | 20240108 | 193000 | 206982479350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 126 | 20240108 | 192900 | 206982479350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 127 | 20240108 | 192800 | 206982479350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 128 | 20240108 | 192700 | 206982479350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 129 | 20240108 | 192600 | 206982479350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 130 | 20240108 | 192500 | 206982479350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 131 | 20240108 | 192400 | 206982479350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 132 | 20240108 | 192300 | 206982479350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 133 | 20240108 | 192200 | 206982479350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 134 | 20240108 | 192100 | 206982479350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 135 | 20240108 | 192000 | 206982479350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 136 | 20240108 | 191900 | 206982479350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 137 | 20240108 | 191800 | 206982479350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 138 | 20240108 | 191700 | 206982479350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 139 | 20240108 | 191600 | 206982479350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 140 | 20240108 | 191500 | 206982479350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 141 | 20240108 | 191400 | 206982479350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 142 | 20240108 | 191300 | 206982479350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 143 | 20240108 | 191200 | 206982479350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 144 | 20240108 | 191100 | 206982479350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 145 | 20240108 | 191000 | 206982479350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 146 | 20240108 | 190900 | 206982479350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 147 | 20240108 | 190800 | 206982479350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 148 | 20240108 | 190700 | 206982479350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 149 | 20240108 | 190600 | 206982479350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 150 | 20240108 | 190500 | 206982479350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 151 | 20240108 | 190400 | 206982479350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 152 | 20240108 | 190300 | 206982479350 | 48000 | 48000 | 48000 | 48000 | 71443 |
| 153 | 20240108 | 190200 | 206982479350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 154 | 20240108 | 190100 | 206982479350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 155 | 20240108 | 190000 | 206982479350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 156 | 20240108 | 185900 | 206982479350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 157 | 20240108 | 185800 | 206982479350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 158 | 20240108 | 185700 | 206982479350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 159 | 20240108 | 185600 | 206982479350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 160 | 20240108 | 185500 | 206982479350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 161 | 20240108 | 185400 | 206982479350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 162 | 20240108 | 185300 | 206982479350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 163 | 20240108 | 185200 | 206982479350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 164 | 20240108 | 185100 | 206982479350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 165 | 20240108 | 185000 | 206982479350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 166 | 20240108 | 184900 | 206982479350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 167 | 20240108 | 184800 | 206982479350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 168 | 20240108 | 184700 | 206982479350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 169 | 20240108 | 184600 | 206982479350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 170 | 20240108 | 184500 | 206982479350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 171 | 20240108 | 184400 | 206982479350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 172 | 20240108 | 184300 | 206982479350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 173 | 20240108 | 184200 | 206982479350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 174 | 20240108 | 184100 | 206982479350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 175 | 20240108 | 184000 | 206982479350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 176 | 20240108 | 183900 | 206982479350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 177 | 20240108 | 183800 | 206982479350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 178 | 20240108 | 183700 | 206982479350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 179 | 20240108 | 183600 | 206982479350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 180 | 20240108 | 183500 | 206982479350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 181 | 20240108 | 183400 | 206982479350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 182 | 20240108 | 183300 | 206982479350 | 48000 | 48000 | 48000 | 48000 | 71443 |
| 183 | 20240108 | 183200 | 206982479350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 184 | 20240108 | 183100 | 206982479350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 185 | 20240108 | 183000 | 206982479350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 186 | 20240108 | 182900 | 206982479350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 187 | 20240108 | 182800 | 206982479350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 188 | 20240108 | 182700 | 206982479350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 189 | 20240108 | 182600 | 206982479350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 190 | 20240108 | 182500 | 206982479350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 191 | 20240108 | 182400 | 206982479350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 192 | 20240108 | 182300 | 206982479350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 193 | 20240108 | 182200 | 206982479350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 194 | 20240108 | 182100 | 206982479350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 195 | 20240108 | 182000 | 206982479350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 196 | 20240108 | 181900 | 206982479350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 197 | 20240108 | 181800 | 206982479350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 198 | 20240108 | 181700 | 206982479350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 199 | 20240108 | 181600 | 206982479350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 200 | 20240108 | 181500 | 206982479350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 201 | 20240108 | 181400 | 206982479350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 202 | 20240108 | 181300 | 206982479350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 203 | 20240108 | 181200 | 206982479350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 204 | 20240108 | 181100 | 206982479350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 205 | 20240108 | 181000 | 206982479350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 206 | 20240108 | 180900 | 206982479350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 207 | 20240108 | 180800 | 206982479350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 208 | 20240108 | 180700 | 206982479350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 209 | 20240108 | 180600 | 206982479350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 210 | 20240108 | 180500 | 206982479350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 211 | 20240108 | 180400 | 206982479350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 212 | 20240108 | 180300 | 206982479350 | 48000 | 48000 | 48000 | 48000 | 71443 |
| 213 | 20240108 | 180200 | 206982479350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 214 | 20240108 | 180100 | 206982479350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 215 | 20240108 | 180000 | 206982479350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 216 | 20240108 | 175900 | 206982479350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 217 | 20240108 | 175800 | 206982479350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 218 | 20240108 | 175700 | 206982479350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 219 | 20240108 | 175600 | 206982479350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 220 | 20240108 | 175500 | 206982479350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 221 | 20240108 | 175400 | 206982479350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 222 | 20240108 | 175300 | 206982479350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 223 | 20240108 | 175200 | 206982479350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 224 | 20240108 | 175100 | 206982479350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 225 | 20240108 | 175000 | 206982479350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 226 | 20240108 | 174900 | 206982479350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 227 | 20240108 | 174800 | 206982479350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 228 | 20240108 | 174700 | 206982479350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 229 | 20240108 | 174600 | 206982479350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 230 | 20240108 | 174500 | 206982479350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 231 | 20240108 | 174400 | 206982479350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 232 | 20240108 | 174300 | 206982479350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 233 | 20240108 | 174200 | 206982479350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 234 | 20240108 | 174100 | 206982479350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 235 | 20240108 | 174000 | 206982479350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 236 | 20240108 | 173900 | 206982479350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 237 | 20240108 | 173800 | 206982479350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 238 | 20240108 | 173700 | 206982479350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 239 | 20240108 | 173600 | 206982479350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 240 | 20240108 | 173500 | 206982479350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 241 | 20240108 | 173400 | 206982479350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 242 | 20240108 | 173300 | 206982479350 | 48000 | 48000 | 48000 | 48000 | 71443 |
| 243 | 20240108 | 173200 | 206982479350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 244 | 20240108 | 173100 | 206982479350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 245 | 20240108 | 173000 | 206982479350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 246 | 20240108 | 172900 | 206982479350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 247 | 20240108 | 172800 | 206982479350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 248 | 20240108 | 172700 | 206982479350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 249 | 20240108 | 172600 | 206982479350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 250 | 20240108 | 172500 | 206982479350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 251 | 20240108 | 172400 | 206982479350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 252 | 20240108 | 172300 | 206982479350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 253 | 20240108 | 172200 | 206982479350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 254 | 20240108 | 172100 | 206982479350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 255 | 20240108 | 172000 | 206982479350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 256 | 20240108 | 171900 | 206982479350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 257 | 20240108 | 171800 | 206982479350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 258 | 20240108 | 171700 | 206982479350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 259 | 20240108 | 171600 | 206982479350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 260 | 20240108 | 171500 | 206982479350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 261 | 20240108 | 171400 | 206982479350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 262 | 20240108 | 171300 | 206982479350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 263 | 20240108 | 171200 | 206982479350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 264 | 20240108 | 171100 | 206982479350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 265 | 20240108 | 171000 | 206982479350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 266 | 20240108 | 170900 | 206982479350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 267 | 20240108 | 170800 | 206982479350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 268 | 20240108 | 170700 | 206982479350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 269 | 20240108 | 170600 | 206982479350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 270 | 20240108 | 170500 | 206982479350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 271 | 20240108 | 170400 | 206982479350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 272 | 20240108 | 170300 | 206982479350 | 48000 | 48000 | 48000 | 48000 | 71443 |
| 273 | 20240108 | 170200 | 206982479350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 274 | 20240108 | 170100 | 206982479350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 275 | 20240108 | 170000 | 206982479350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 276 | 20240108 | 165900 | 206982479350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 277 | 20240108 | 165800 | 206982479350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 278 | 20240108 | 165700 | 206982479350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 279 | 20240108 | 165600 | 206982479350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 280 | 20240108 | 165500 | 206982479350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 281 | 20240108 | 165400 | 206982479350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 282 | 20240108 | 165300 | 206982479350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 283 | 20240108 | 165200 | 206982479350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 284 | 20240108 | 165100 | 206982479350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 285 | 20240108 | 165000 | 206982479350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 286 | 20240108 | 164900 | 206982479350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 287 | 20240108 | 164800 | 206982479350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 288 | 20240108 | 164700 | 206982479350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 289 | 20240108 | 164600 | 206982479350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 290 | 20240108 | 164500 | 206982479350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 291 | 20240108 | 164400 | 206982479350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 292 | 20240108 | 164300 | 206982479350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 293 | 20240108 | 164200 | 206982479350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 294 | 20240108 | 164100 | 206982479350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 295 | 20240108 | 164000 | 206982479350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 296 | 20240108 | 163900 | 206982479350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 297 | 20240108 | 163800 | 206982479350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 298 | 20240108 | 163700 | 206982479350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 299 | 20240108 | 163600 | 206982479350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 300 | 20240108 | 163500 | 206982479350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 301 | 20240108 | 163400 | 206982479350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 302 | 20240108 | 163300 | 206982479350 | 48000 | 48000 | 48000 | 48000 | 71443 |
| 303 | 20240108 | 163200 | 206982479350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 304 | 20240108 | 163100 | 206982479350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 305 | 20240108 | 163000 | 206982479350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 306 | 20240108 | 162900 | 206982479350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 307 | 20240108 | 162800 | 206982479350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 308 | 20240108 | 162700 | 206982479350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 309 | 20240108 | 162600 | 206982479350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 310 | 20240108 | 162500 | 206982479350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 311 | 20240108 | 162400 | 206982479350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 312 | 20240108 | 162300 | 206982479350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 313 | 20240108 | 162200 | 206982479350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 314 | 20240108 | 162100 | 206982479350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 315 | 20240108 | 162000 | 206982479350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 316 | 20240108 | 161900 | 206982479350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 317 | 20240108 | 161800 | 206982479350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 318 | 20240108 | 161700 | 206982479350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 319 | 20240108 | 161600 | 206982479350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 320 | 20240108 | 161500 | 206982479350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 321 | 20240108 | 161400 | 206982479350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 322 | 20240108 | 161300 | 206982479350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 323 | 20240108 | 161200 | 206982479350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 324 | 20240108 | 161100 | 206982479350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 325 | 20240108 | 161000 | 206982479350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 326 | 20240108 | 160900 | 206982479350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 327 | 20240108 | 160800 | 206982479350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 328 | 20240108 | 160700 | 206982479350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 329 | 20240108 | 160600 | 206982479350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 330 | 20240108 | 160500 | 206982479350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 331 | 20240108 | 160400 | 206982479350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 332 | 20240108 | 160300 | 206982479350 | 48000 | 48000 | 48000 | 48000 | 71443 |
| 333 | 20240108 | 160200 | 206982479350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 334 | 20240108 | 160100 | 206982479350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 335 | 20240108 | 160000 | 206982479350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 336 | 20240108 | 155900 | 206982479350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 337 | 20240108 | 155800 | 206982479350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 338 | 20240108 | 155700 | 206982479350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 339 | 20240108 | 155600 | 206982479350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 340 | 20240108 | 155500 | 206982479350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 341 | 20240108 | 155400 | 206982479350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 342 | 20240108 | 155300 | 206982479350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 343 | 20240108 | 155200 | 206982479350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 344 | 20240108 | 155100 | 206982479350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 345 | 20240108 | 155000 | 206982479350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 346 | 20240108 | 154900 | 206982479350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 347 | 20240108 | 154800 | 206982479350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 348 | 20240108 | 154700 | 206982479350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 349 | 20240108 | 154600 | 206982479350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 350 | 20240108 | 154500 | 206982479350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 351 | 20240108 | 154400 | 206982479350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 352 | 20240108 | 154300 | 206982479350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 353 | 20240108 | 154200 | 206982479350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 354 | 20240108 | 154100 | 206982479350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 355 | 20240108 | 154000 | 206982479350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 356 | 20240108 | 153900 | 206982479350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 357 | 20240108 | 153800 | 206982479350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 358 | 20240108 | 153700 | 206982479350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 359 | 20240108 | 153600 | 206982479350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 360 | 20240108 | 153500 | 206982479350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 361 | 20240108 | 153400 | 206982479350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 362 | 20240108 | 153300 | 206982479350 | 48000 | 48000 | 48000 | 48000 | 71443 |
| 363 | 20240108 | 153200 | 206982479350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 364 | 20240108 | 153100 | 206982479350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 365 | 20240108 | 153000 | 206982479350 | 48000 | 48000 | 48000 | 48000 | 71443 |
| 366 | 20240108 | 152900 | 203553215350 | 47600 | 47600 | 47600 | 47600 | 0 |
| 367 | 20240108 | 152800 | 203553215350 | 47600 | 47600 | 47600 | 47600 | 0 |
| 368 | 20240108 | 152700 | 203553215350 | 47600 | 47600 | 47600 | 47600 | 0 |
| 369 | 20240108 | 152600 | 203553215350 | 47600 | 47600 | 47600 | 47600 | 0 |
| 370 | 20240108 | 152500 | 203553215350 | 47600 | 47600 | 47600 | 47600 | 0 |
| 371 | 20240108 | 152400 | 203553215350 | 47600 | 47600 | 47600 | 47600 | 0 |
| 372 | 20240108 | 152300 | 203553215350 | 47600 | 47600 | 47600 | 47600 | 0 |
| 373 | 20240108 | 152200 | 203553215350 | 47600 | 47600 | 47600 | 47600 | 0 |
| 374 | 20240108 | 152100 | 203553215350 | 47600 | 47600 | 47600 | 47600 | 0 |
| 375 | 20240108 | 152000 | 203553215350 | 47600 | 47600 | 47600 | 47600 | 0 |
| 376 | 20240108 | 151900 | 203553215350 | 47600 | 47450 | 47600 | 47400 | 41517 |
| 377 | 20240108 | 151800 | 201582270600 | 47450 | 47200 | 47450 | 47150 | 28627 |
| 378 | 20240108 | 151700 | 200228841750 | 47250 | 47350 | 47450 | 47000 | 29108 |
| 379 | 20240108 | 151600 | 198854615600 | 47400 | 46850 | 47400 | 46650 | 44701 |
| 380 | 20240108 | 151500 | 196749305700 | 46850 | 47400 | 47450 | 46200 | 153579 |
| 381 | 20240108 | 151400 | 189579573400 | 47400 | 48400 | 48400 | 46900 | 120086 |
| 382 | 20240108 | 151300 | 183867008200 | 48400 | 48400 | 48450 | 48350 | 7529 |
| 383 | 20240108 | 151200 | 183502699750 | 48400 | 48250 | 48400 | 48200 | 12112 |
| 384 | 20240108 | 151100 | 182918054050 | 48250 | 48350 | 48350 | 48200 | 17220 |
| 385 | 20240108 | 151000 | 182087017450 | 48350 | 48450 | 48500 | 48350 | 18130 |
| 386 | 20240108 | 150900 | 181209699750 | 48400 | 48600 | 48600 | 48400 | 26234 |
| 387 | 20240108 | 150800 | 179936154850 | 48600 | 48500 | 48700 | 48450 | 49229 |
| 388 | 20240108 | 150700 | 177543623850 | 48500 | 48400 | 48500 | 48350 | 18807 |
| 389 | 20240108 | 150600 | 176632481900 | 48400 | 48450 | 48500 | 48350 | 22597 |
| 390 | 20240108 | 150500 | 175537996400 | 48450 | 48250 | 48450 | 48200 | 23262 |
| 391 | 20240108 | 150400 | 174413338800 | 48250 | 48200 | 48250 | 48150 | 10650 |
| 392 | 20240108 | 150300 | 173899887400 | 48150 | 48100 | 48200 | 48050 | 10423 |
| 393 | 20240108 | 150200 | 173398425700 | 48100 | 48100 | 48150 | 48050 | 9131 |
| 394 | 20240108 | 150100 | 172959224200 | 48100 | 48100 | 48150 | 48100 | 2908 |
| 395 | 20240108 | 150000 | 172819317800 | 48100 | 48200 | 48200 | 48050 | 9644 |
| 396 | 20240108 | 145900 | 172355553000 | 48200 | 48250 | 48300 | 48150 | 7994 |
| 397 | 20240108 | 145800 | 171970108300 | 48250 | 48300 | 48300 | 48200 | 11510 |
| 398 | 20240108 | 145700 | 171414532600 | 48250 | 48150 | 48300 | 48150 | 13763 |
| 399 | 20240108 | 145600 | 170751114000 | 48200 | 47900 | 48200 | 47900 | 19432 |
| 400 | 20240108 | 145500 | 169818016450 | 47950 | 47900 | 47950 | 47900 | 2205 |
| 401 | 20240108 | 145400 | 169712389100 | 47900 | 47900 | 47950 | 47850 | 5528 |
| 402 | 20240108 | 145300 | 169447652450 | 47900 | 47900 | 47900 | 47850 | 2160 |
| 403 | 20240108 | 145200 | 169344238200 | 47900 | 47950 | 47950 | 47850 | 4850 |
| 404 | 20240108 | 145100 | 169111945300 | 47950 | 47900 | 47950 | 47900 | 3461 |
| 405 | 20240108 | 145000 | 168946038000 | 47950 | 47800 | 47950 | 47800 | 3163 |
| 406 | 20240108 | 144900 | 168794555600 | 47850 | 47850 | 47850 | 47800 | 1314 |
| 407 | 20240108 | 144800 | 168731702650 | 47800 | 47800 | 47850 | 47700 | 4843 |
| 408 | 20240108 | 144700 | 168500365800 | 47800 | 47750 | 47800 | 47750 | 5436 |
| 409 | 20240108 | 144600 | 168240627100 | 47800 | 47700 | 47800 | 47650 | 1671 |
| 410 | 20240108 | 144500 | 168160885950 | 47700 | 47650 | 47700 | 47600 | 5048 |
| 411 | 20240108 | 144400 | 167920426600 | 47650 | 47800 | 47800 | 47600 | 15251 |
| 412 | 20240108 | 144300 | 167193330750 | 47800 | 47800 | 47900 | 47750 | 5980 |
| 413 | 20240108 | 144200 | 166907574300 | 47850 | 48000 | 48000 | 47800 | 8164 |
| 414 | 20240108 | 144100 | 166516308400 | 48000 | 47850 | 48000 | 47850 | 5714 |
| 415 | 20240108 | 144000 | 166242316350 | 47850 | 47700 | 47850 | 47700 | 8951 |
| 416 | 20240108 | 143900 | 165814923500 | 47750 | 47750 | 47750 | 47700 | 8352 |
| 417 | 20240108 | 143800 | 165416411450 | 47750 | 47900 | 47900 | 47750 | 6377 |
| 418 | 20240108 | 143700 | 165111436100 | 47900 | 47900 | 47950 | 47850 | 6353 |
| 419 | 20240108 | 143600 | 164807193300 | 47900 | 47900 | 47950 | 47900 | 4721 |
| 420 | 20240108 | 143500 | 164581017250 | 47900 | 47950 | 48000 | 47900 | 4692 |
| 421 | 20240108 | 143400 | 164356043650 | 47950 | 48050 | 48050 | 47950 | 8952 |
| 422 | 20240108 | 143300 | 163926286100 | 48000 | 48050 | 48100 | 48000 | 7079 |
| 423 | 20240108 | 143200 | 163586147200 | 48100 | 48050 | 48100 | 48000 | 3864 |
| 424 | 20240108 | 143100 | 163400483150 | 48100 | 47850 | 48100 | 47850 | 7480 |
| 425 | 20240108 | 143000 | 163041763350 | 47900 | 47800 | 47900 | 47700 | 9370 |
| 426 | 20240108 | 142900 | 162593973150 | 47850 | 47950 | 47950 | 47800 | 7110 |
| 427 | 20240108 | 142800 | 162253606100 | 47950 | 47950 | 48000 | 47900 | 6004 |
| 428 | 20240108 | 142700 | 161965646700 | 48000 | 48300 | 48350 | 47950 | 11683 |
| 429 | 20240108 | 142600 | 161403310900 | 48250 | 48300 | 48400 | 48250 | 21268 |
| 430 | 20240108 | 142500 | 160375142950 | 48300 | 48300 | 48350 | 48250 | 15558 |
| 431 | 20240108 | 142400 | 159623925300 | 48300 | 48200 | 48350 | 48150 | 31208 |
| 432 | 20240108 | 142300 | 158118081150 | 48200 | 47950 | 48200 | 47900 | 30838 |
| 433 | 20240108 | 142200 | 156636464100 | 47950 | 47800 | 47950 | 47800 | 7348 |
| 434 | 20240108 | 142100 | 156284589250 | 47800 | 47800 | 47850 | 47750 | 4300 |
| 435 | 20240108 | 142000 | 156078971150 | 47750 | 47800 | 47850 | 47700 | 5161 |
| 436 | 20240108 | 141900 | 155832350400 | 47850 | 47800 | 47900 | 47800 | 3916 |
| 437 | 20240108 | 141800 | 155644978750 | 47850 | 47800 | 47900 | 47700 | 11570 |
| 438 | 20240108 | 141700 | 155091421900 | 47800 | 47650 | 47800 | 47650 | 5308 |
| 439 | 20240108 | 141600 | 154838055550 | 47650 | 47600 | 47700 | 47600 | 3140 |
| 440 | 20240108 | 141500 | 154688483800 | 47600 | 47650 | 47700 | 47600 | 4789 |
| 441 | 20240108 | 141400 | 154460375650 | 47650 | 47700 | 47750 | 47650 | 3833 |
| 442 | 20240108 | 141300 | 154277674100 | 47700 | 47650 | 47700 | 47600 | 2686 |
| 443 | 20240108 | 141200 | 154149624600 | 47650 | 47900 | 47950 | 47600 | 14102 |
| 444 | 20240108 | 141100 | 153476225900 | 47900 | 47900 | 47950 | 47850 | 9574 |
| 445 | 20240108 | 141000 | 153017611050 | 47900 | 47800 | 47900 | 47800 | 5798 |
| 446 | 20240108 | 140900 | 152740248250 | 47850 | 47800 | 47900 | 47800 | 4849 |
| 447 | 20240108 | 140800 | 152508319400 | 47800 | 47850 | 47850 | 47750 | 5486 |
| 448 | 20240108 | 140700 | 152245972350 | 47850 | 47750 | 47850 | 47700 | 3579 |
| 449 | 20240108 | 140600 | 152074912250 | 47700 | 47600 | 47750 | 47600 | 2161 |
| 450 | 20240108 | 140500 | 151971858400 | 47650 | 47600 | 47650 | 47550 | 1598 |
| 451 | 20240108 | 140400 | 151895765650 | 47600 | 47600 | 47600 | 47550 | 2997 |
| 452 | 20240108 | 140300 | 151753133400 | 47550 | 47900 | 47900 | 47500 | 15922 |
| 453 | 20240108 | 140200 | 150993671250 | 47900 | 47850 | 47950 | 47850 | 9785 |
| 454 | 20240108 | 140100 | 150525007850 | 47900 | 47750 | 47900 | 47700 | 14907 |
| 455 | 20240108 | 140000 | 149811990300 | 47700 | 47700 | 47750 | 47650 | 3826 |
| 456 | 20240108 | 135900 | 149629485000 | 47650 | 47650 | 47700 | 47650 | 2088 |
| 457 | 20240108 | 135800 | 149529960050 | 47700 | 47700 | 47700 | 47650 | 2259 |
| 458 | 20240108 | 135700 | 149422241000 | 47700 | 47600 | 47700 | 47600 | 3674 |
| 459 | 20240108 | 135600 | 149247210150 | 47600 | 47700 | 47700 | 47550 | 7007 |
| 460 | 20240108 | 135500 | 148913375800 | 47700 | 47650 | 47750 | 47650 | 10927 |
| 461 | 20240108 | 135400 | 148391948450 | 47700 | 47550 | 47750 | 47500 | 18411 |
| 462 | 20240108 | 135300 | 147514275700 | 47550 | 47450 | 47550 | 47450 | 4935 |
| 463 | 20240108 | 135200 | 147279890850 | 47450 | 47450 | 47500 | 47400 | 3072 |
| 464 | 20240108 | 135100 | 147134075150 | 47450 | 47500 | 47500 | 47350 | 2682 |
| 465 | 20240108 | 135000 | 147006900150 | 47450 | 47500 | 47550 | 47400 | 4603 |
| 466 | 20240108 | 134900 | 146788341450 | 47500 | 47300 | 47550 | 47300 | 5670 |
| 467 | 20240108 | 134800 | 146519469100 | 47300 | 47550 | 47600 | 47300 | 13746 |
| 468 | 20240108 | 134700 | 145866284300 | 47600 | 47550 | 47650 | 47500 | 11154 |
| 469 | 20240108 | 134600 | 145335703350 | 47550 | 47150 | 47550 | 47150 | 20486 |
| 470 | 20240108 | 134500 | 144365168350 | 47200 | 47150 | 47200 | 47100 | 3583 |
| 471 | 20240108 | 134400 | 144196181600 | 47100 | 47050 | 47150 | 47000 | 2317 |
| 472 | 20240108 | 134300 | 144087064600 | 47050 | 46950 | 47050 | 46950 | 2572 |
| 473 | 20240108 | 134200 | 143966153550 | 46950 | 46900 | 47000 | 46900 | 3553 |
| 474 | 20240108 | 134100 | 143799409550 | 46900 | 47000 | 47000 | 46900 | 6158 |
| 475 | 20240108 | 134000 | 143510304350 | 47000 | 47050 | 47100 | 47000 | 5423 |
| 476 | 20240108 | 133900 | 143255359350 | 47100 | 47050 | 47100 | 47000 | 2570 |
| 477 | 20240108 | 133800 | 143134505000 | 47050 | 47000 | 47050 | 47000 | 5451 |
| 478 | 20240108 | 133700 | 142878215900 | 47000 | 47100 | 47100 | 47000 | 6677 |
| 479 | 20240108 | 133600 | 142564289850 | 47100 | 47000 | 47100 | 47000 | 4751 |
| 480 | 20240108 | 133500 | 142340840650 | 47000 | 47050 | 47050 | 47000 | 5310 |
| 481 | 20240108 | 133400 | 142091147700 | 47050 | 47050 | 47100 | 47050 | 2100 |
| 482 | 20240108 | 133300 | 141992316050 | 47050 | 47100 | 47150 | 47050 | 7157 |
| 483 | 20240108 | 133200 | 141655339000 | 47150 | 47100 | 47200 | 47100 | 3100 |
| 484 | 20240108 | 133100 | 141509166000 | 47150 | 47250 | 47250 | 47100 | 5640 |
| 485 | 20240108 | 133000 | 141243171300 | 47200 | 47250 | 47250 | 47200 | 2582 |
| 486 | 20240108 | 132900 | 141121273550 | 47250 | 47250 | 47300 | 47200 | 3008 |
| 487 | 20240108 | 132800 | 140979166950 | 47250 | 47250 | 47300 | 47250 | 1544 |
| 488 | 20240108 | 132700 | 140906179400 | 47300 | 47250 | 47300 | 47200 | 3115 |
| 489 | 20240108 | 132600 | 140758969750 | 47250 | 47300 | 47300 | 47200 | 4063 |
| 490 | 20240108 | 132500 | 140567058700 | 47250 | 47300 | 47350 | 47250 | 3061 |
| 491 | 20240108 | 132400 | 140422318550 | 47300 | 47400 | 47400 | 47300 | 5797 |
| 492 | 20240108 | 132300 | 140147695050 | 47400 | 47400 | 47450 | 47300 | 10382 |
| 493 | 20240108 | 132200 | 139655738650 | 47450 | 47400 | 47450 | 47350 | 8103 |
| 494 | 20240108 | 132100 | 139271687600 | 47400 | 47200 | 47450 | 47200 | 8583 |
| 495 | 20240108 | 132000 | 138865330050 | 47200 | 47200 | 47200 | 47100 | 9174 |
| 496 | 20240108 | 131900 | 138432642700 | 47150 | 46800 | 47200 | 46800 | 20305 |
| 497 | 20240108 | 131800 | 137477896050 | 46850 | 46850 | 46850 | 46800 | 4951 |
| 498 | 20240108 | 131700 | 137246065950 | 46850 | 46800 | 46850 | 46750 | 4891 |
| 499 | 20240108 | 131600 | 137017202500 | 46800 | 46800 | 46800 | 46750 | 8490 |
| 500 | 20240108 | 131500 | 136620055650 | 46800 | 46800 | 46800 | 46750 | 3269 |
| 501 | 20240108 | 131400 | 136467204750 | 46750 | 46800 | 46850 | 46750 | 8404 |
| 502 | 20240108 | 131300 | 136073920800 | 46850 | 46900 | 46900 | 46800 | 4147 |
| 503 | 20240108 | 131200 | 135879686250 | 46900 | 46950 | 46950 | 46850 | 4918 |
| 504 | 20240108 | 131100 | 135649045250 | 46950 | 47000 | 47000 | 46900 | 2246 |
| 505 | 20240108 | 131000 | 135543609850 | 46950 | 47000 | 47100 | 46950 | 8988 |
| 506 | 20240108 | 130900 | 135121163350 | 47000 | 47000 | 47050 | 46950 | 3886 |
| 507 | 20240108 | 130800 | 134938530700 | 47000 | 47000 | 47000 | 46950 | 2556 |
| 508 | 20240108 | 130700 | 134818409350 | 47000 | 46950 | 47000 | 46900 | 3317 |
| 509 | 20240108 | 130600 | 134662681100 | 46900 | 46850 | 46950 | 46800 | 7942 |
| 510 | 20240108 | 130500 | 134290482200 | 46850 | 46850 | 46850 | 46800 | 5070 |
| 511 | 20240108 | 130400 | 134053140600 | 46850 | 46900 | 46900 | 46800 | 4446 |
| 512 | 20240108 | 130300 | 133844784800 | 46900 | 46950 | 46950 | 46800 | 7742 |
| 513 | 20240108 | 130200 | 133481719250 | 46950 | 46950 | 47000 | 46900 | 3095 |
| 514 | 20240108 | 130100 | 133336421850 | 47000 | 46750 | 47000 | 46750 | 8514 |
| 515 | 20240108 | 130000 | 132937269350 | 46800 | 46850 | 46850 | 46750 | 10431 |
| 516 | 20240108 | 125900 | 132449112400 | 46850 | 46850 | 46850 | 46800 | 8299 |
| 517 | 20240108 | 125800 | 132060573400 | 46800 | 47000 | 47000 | 46800 | 9978 |
| 518 | 20240108 | 125700 | 131592839500 | 46950 | 47150 | 47250 | 46950 | 8458 |
| 519 | 20240108 | 125600 | 131194360850 | 47200 | 47050 | 47200 | 47000 | 7601 |
| 520 | 20240108 | 125500 | 130836175000 | 47050 | 46850 | 47050 | 46750 | 28222 |
| 521 | 20240108 | 125400 | 129513767650 | 46800 | 46850 | 46900 | 46800 | 14110 |
| 522 | 20240108 | 125300 | 128853275100 | 46900 | 46850 | 46900 | 46800 | 8847 |
| 523 | 20240108 | 125200 | 128438760350 | 46900 | 46950 | 46950 | 46800 | 18696 |
| 524 | 20240108 | 125100 | 127562460600 | 46950 | 47000 | 47050 | 46900 | 17975 |
| 525 | 20240108 | 125000 | 126718385250 | 47050 | 47100 | 47100 | 47000 | 5162 |
| 526 | 20240108 | 124900 | 126475560650 | 47050 | 47150 | 47150 | 47050 | 7189 |
| 527 | 20240108 | 124800 | 126137078650 | 47150 | 47100 | 47150 | 47100 | 2181 |
| 528 | 20240108 | 124700 | 126034320700 | 47150 | 47100 | 47150 | 47100 | 2388 |
| 529 | 20240108 | 124600 | 125921809300 | 47150 | 47150 | 47150 | 47100 | 2931 |
| 530 | 20240108 | 124500 | 125783675050 | 47150 | 47150 | 47200 | 47100 | 2436 |
| 531 | 20240108 | 124400 | 125668818500 | 47150 | 47300 | 47300 | 47100 | 6448 |
| 532 | 20240108 | 124300 | 125364466900 | 47300 | 47300 | 47300 | 47250 | 1032 |
| 533 | 20240108 | 124200 | 125315661400 | 47300 | 47200 | 47350 | 47150 | 3793 |
| 534 | 20240108 | 124100 | 125136469050 | 47200 | 47200 | 47200 | 47150 | 2789 |
| 535 | 20240108 | 124000 | 125004938900 | 47200 | 47150 | 47200 | 47100 | 3595 |
| 536 | 20240108 | 123900 | 124835389200 | 47150 | 47250 | 47250 | 47150 | 4039 |
| 537 | 20240108 | 123800 | 124644843300 | 47250 | 47150 | 47250 | 47150 | 3283 |
| 538 | 20240108 | 123700 | 124489860000 | 47200 | 47300 | 47300 | 47100 | 3948 |
| 539 | 20240108 | 123600 | 124303585450 | 47300 | 47500 | 47500 | 47300 | 4542 |
| 540 | 20240108 | 123500 | 124088430600 | 47500 | 47550 | 47600 | 47500 | 3914 |
| 541 | 20240108 | 123400 | 123902325600 | 47550 | 47450 | 47600 | 47450 | 11316 |
| 542 | 20240108 | 123300 | 123364645850 | 47450 | 47400 | 47450 | 47350 | 2974 |
| 543 | 20240108 | 123200 | 123223622900 | 47400 | 47300 | 47450 | 47300 | 4985 |
| 544 | 20240108 | 123100 | 122987437750 | 47300 | 47150 | 47300 | 47100 | 5490 |
| 545 | 20240108 | 123000 | 122728242150 | 47150 | 47100 | 47150 | 47050 | 4267 |
| 546 | 20240108 | 122900 | 122527279000 | 47100 | 47000 | 47100 | 46950 | 9501 |
| 547 | 20240108 | 122800 | 122080598150 | 46950 | 46900 | 46950 | 46850 | 8355 |
| 548 | 20240108 | 122700 | 121688700750 | 46950 | 47050 | 47050 | 46900 | 15648 |
| 549 | 20240108 | 122600 | 120953991950 | 47000 | 47000 | 47050 | 47000 | 8575 |
| 550 | 20240108 | 122500 | 120550827350 | 47050 | 47100 | 47100 | 47000 | 21649 |
| 551 | 20240108 | 122400 | 119532836200 | 47100 | 47250 | 47300 | 47050 | 21645 |
| 552 | 20240108 | 122300 | 118512058950 | 47300 | 47350 | 47400 | 47250 | 11527 |
| 553 | 20240108 | 122200 | 117966758400 | 47350 | 47400 | 47400 | 47300 | 2012 |
| 554 | 20240108 | 122100 | 117871477050 | 47350 | 47400 | 47400 | 47350 | 4339 |
| 555 | 20240108 | 122000 | 117666017300 | 47400 | 47350 | 47400 | 47350 | 3777 |
| 556 | 20240108 | 121900 | 117487161300 | 47350 | 47400 | 47400 | 47350 | 1915 |
| 557 | 20240108 | 121800 | 117396464900 | 47400 | 47400 | 47400 | 47350 | 1809 |
| 558 | 20240108 | 121700 | 117310790550 | 47350 | 47400 | 47450 | 47350 | 3273 |
| 559 | 20240108 | 121600 | 117155669750 | 47450 | 47450 | 47450 | 47400 | 1419 |
| 560 | 20240108 | 121500 | 117088381600 | 47450 | 47400 | 47450 | 47400 | 2552 |
| 561 | 20240108 | 121400 | 116967311600 | 47450 | 47500 | 47500 | 47400 | 2296 |
| 562 | 20240108 | 121300 | 116858340150 | 47500 | 47500 | 47500 | 47450 | 2113 |
| 563 | 20240108 | 121200 | 116758044750 | 47450 | 47350 | 47500 | 47300 | 7452 |
| 564 | 20240108 | 121100 | 116405198650 | 47300 | 47350 | 47350 | 47300 | 1281 |
| 565 | 20240108 | 121000 | 116344553650 | 47300 | 47350 | 47350 | 47300 | 1672 |
| 566 | 20240108 | 120900 | 116265410550 | 47350 | 47350 | 47350 | 47300 | 1864 |
| 567 | 20240108 | 120800 | 116177215550 | 47350 | 47300 | 47350 | 47300 | 1550 |
| 568 | 20240108 | 120700 | 116103892000 | 47350 | 47450 | 47450 | 47300 | 3064 |
| 569 | 20240108 | 120600 | 115958763050 | 47450 | 47350 | 47450 | 47300 | 3260 |
| 570 | 20240108 | 120500 | 115804347050 | 47300 | 47300 | 47350 | 47300 | 5152 |
| 571 | 20240108 | 120400 | 115560431150 | 47300 | 47450 | 47450 | 47300 | 7137 |
| 572 | 20240108 | 120300 | 115222557150 | 47450 | 47550 | 47550 | 47450 | 3953 |
| 573 | 20240108 | 120200 | 115034804950 | 47600 | 47600 | 47600 | 47500 | 2326 |
| 574 | 20240108 | 120100 | 114924194350 | 47600 | 47300 | 47600 | 47300 | 8012 |
| 575 | 20240108 | 120000 | 114544580250 | 47250 | 47250 | 47300 | 47250 | 3024 |
| 576 | 20240108 | 115900 | 114401665400 | 47250 | 47300 | 47300 | 47250 | 4292 |
| 577 | 20240108 | 115800 | 114198807800 | 47300 | 47350 | 47350 | 47300 | 7362 |
| 578 | 20240108 | 115700 | 113850474450 | 47300 | 47400 | 47400 | 47300 | 9883 |
| 579 | 20240108 | 115600 | 113382776450 | 47400 | 47400 | 47400 | 47350 | 6144 |
| 580 | 20240108 | 115500 | 113091671900 | 47400 | 47400 | 47450 | 47350 | 3351 |
| 581 | 20240108 | 115400 | 112932860150 | 47400 | 47450 | 47450 | 47400 | 4238 |
| 582 | 20240108 | 115300 | 112731945350 | 47400 | 47550 | 47550 | 47400 | 9177 |
| 583 | 20240108 | 115200 | 112296261000 | 47550 | 47500 | 47600 | 47500 | 2830 |
| 584 | 20240108 | 115100 | 112161660700 | 47550 | 47550 | 47600 | 47500 | 6286 |
| 585 | 20240108 | 115000 | 111862821550 | 47550 | 47600 | 47650 | 47500 | 6024 |
| 586 | 20240108 | 114900 | 111576304650 | 47600 | 47650 | 47700 | 47600 | 1907 |
| 587 | 20240108 | 114800 | 111485437900 | 47700 | 47650 | 47700 | 47650 | 1405 |
| 588 | 20240108 | 114700 | 111418477300 | 47700 | 47700 | 47700 | 47650 | 1533 |
| 589 | 20240108 | 114600 | 111345419350 | 47700 | 47800 | 47800 | 47650 | 786 |
| 590 | 20240108 | 114500 | 111307929550 | 47700 | 47800 | 47850 | 47700 | 5638 |
| 591 | 20240108 | 114400 | 111038544350 | 47800 | 47850 | 47850 | 47800 | 2070 |
| 592 | 20240108 | 114300 | 110939576050 | 47850 | 47800 | 47850 | 47800 | 2379 |
| 593 | 20240108 | 114200 | 110825749150 | 47850 | 47800 | 47850 | 47800 | 546 |
| 594 | 20240108 | 114100 | 110799626150 | 47800 | 47850 | 47850 | 47800 | 727 |
| 595 | 20240108 | 114000 | 110764856200 | 47850 | 47750 | 47850 | 47700 | 2369 |
| 596 | 20240108 | 113900 | 110651702750 | 47750 | 47800 | 47850 | 47700 | 2273 |
| 597 | 20240108 | 113800 | 110543116600 | 47800 | 47850 | 47850 | 47800 | 1950 |
| 598 | 20240108 | 113700 | 110449879250 | 47850 | 47900 | 47900 | 47800 | 2145 |
| 599 | 20240108 | 113600 | 110347246850 | 47850 | 47900 | 47900 | 47850 | 1903 |
| 600 | 20240108 | 113500 | 110256115950 | 47900 | 47700 | 47900 | 47700 | 4952 |
| 601 | 20240108 | 113400 | 110019326850 | 47700 | 47550 | 47700 | 47500 | 5002 |
| 602 | 20240108 | 113300 | 109781425950 | 47550 | 47550 | 47550 | 47450 | 5271 |
| 603 | 20240108 | 113200 | 109530957300 | 47550 | 47550 | 47600 | 47500 | 2818 |
| 604 | 20240108 | 113100 | 109396959150 | 47550 | 47600 | 47650 | 47500 | 5051 |
| 605 | 20240108 | 113000 | 109156595650 | 47600 | 47500 | 47600 | 47400 | 7613 |
| 606 | 20240108 | 112900 | 108795250100 | 47450 | 47500 | 47650 | 47450 | 9278 |
| 607 | 20240108 | 112800 | 108354537650 | 47500 | 47700 | 47800 | 47500 | 21562 |
| 608 | 20240108 | 112700 | 107328024950 | 47750 | 47800 | 47850 | 47700 | 8857 |
| 609 | 20240108 | 112600 | 106904862050 | 47850 | 47850 | 47850 | 47800 | 2244 |
| 610 | 20240108 | 112500 | 106797556300 | 47800 | 47850 | 47900 | 47800 | 2891 |
| 611 | 20240108 | 112400 | 106659227950 | 47850 | 47850 | 47900 | 47800 | 1074 |
| 612 | 20240108 | 112300 | 106607841850 | 47850 | 47900 | 47900 | 47800 | 2527 |
| 613 | 20240108 | 112200 | 106486950150 | 47900 | 48050 | 48050 | 47900 | 5583 |
| 614 | 20240108 | 112100 | 106219185950 | 48050 | 48100 | 48100 | 48000 | 2121 |
| 615 | 20240108 | 112000 | 106117258800 | 48100 | 48000 | 48100 | 48000 | 978 |
| 616 | 20240108 | 111900 | 106070270400 | 48000 | 48100 | 48150 | 48000 | 1205 |
| 617 | 20240108 | 111800 | 106012370350 | 48100 | 48100 | 48150 | 48000 | 2690 |
| 618 | 20240108 | 111700 | 105882979550 | 48100 | 47850 | 48100 | 47850 | 6992 |
| 619 | 20240108 | 111600 | 105547330700 | 47850 | 47800 | 47900 | 47800 | 2888 |
| 620 | 20240108 | 111500 | 105409164750 | 47800 | 47800 | 47850 | 47800 | 2832 |
| 621 | 20240108 | 111400 | 105273764150 | 47800 | 47850 | 47850 | 47800 | 1540 |
| 622 | 20240108 | 111300 | 105200150950 | 47850 | 47800 | 47850 | 47800 | 2189 |
| 623 | 20240108 | 111200 | 105095510950 | 47800 | 47850 | 47850 | 47800 | 5913 |
| 624 | 20240108 | 111100 | 104812811550 | 47800 | 47850 | 47850 | 47800 | 969 |
| 625 | 20240108 | 111000 | 104766488450 | 47800 | 47800 | 47850 | 47800 | 2663 |
| 626 | 20240108 | 110900 | 104639179550 | 47800 | 47800 | 47850 | 47800 | 1959 |
| 627 | 20240108 | 110800 | 104545517950 | 47800 | 47850 | 47900 | 47800 | 2911 |
| 628 | 20240108 | 110700 | 104406341200 | 47850 | 47850 | 47850 | 47800 | 2544 |
| 629 | 20240108 | 110600 | 104284647800 | 47850 | 47800 | 47900 | 47800 | 1642 |
| 630 | 20240108 | 110500 | 104206129700 | 47850 | 47900 | 47900 | 47800 | 6979 |
| 631 | 20240108 | 110400 | 103872203750 | 47850 | 47950 | 47950 | 47850 | 1961 |
| 632 | 20240108 | 110300 | 103778284950 | 47950 | 48000 | 48000 | 47900 | 2303 |
| 633 | 20240108 | 110200 | 103667847000 | 48050 | 47900 | 48050 | 47900 | 3577 |
| 634 | 20240108 | 110100 | 103496403400 | 47900 | 48050 | 48100 | 47900 | 2679 |
| 635 | 20240108 | 110000 | 103367858950 | 48100 | 48200 | 48250 | 47900 | 12625 |
| 636 | 20240108 | 105900 | 102760475700 | 48200 | 48050 | 48200 | 48000 | 3767 |
| 637 | 20240108 | 105800 | 102579237250 | 48050 | 48000 | 48050 | 48000 | 6754 |
| 638 | 20240108 | 105700 | 102255026900 | 48000 | 47950 | 48000 | 47950 | 681 |
| 639 | 20240108 | 105600 | 102222368150 | 47900 | 47950 | 48000 | 47900 | 2020 |
| 640 | 20240108 | 105500 | 102125509250 | 48000 | 47900 | 48000 | 47850 | 4937 |
| 641 | 20240108 | 105400 | 101888837200 | 47900 | 47900 | 47900 | 47850 | 1038 |
| 642 | 20240108 | 105300 | 101839156200 | 47900 | 47850 | 47900 | 47850 | 2268 |
| 643 | 20240108 | 105200 | 101730582050 | 47850 | 47900 | 47950 | 47850 | 2292 |
| 644 | 20240108 | 105100 | 101620790400 | 47950 | 47900 | 47950 | 47850 | 6729 |
| 645 | 20240108 | 105000 | 101298576100 | 47900 | 47750 | 47900 | 47750 | 5222 |
| 646 | 20240108 | 104900 | 101048896650 | 47750 | 47850 | 47850 | 47700 | 5806 |
| 647 | 20240108 | 104800 | 100771562700 | 47850 | 47950 | 47950 | 47800 | 6705 |
| 648 | 20240108 | 104700 | 100450634400 | 47950 | 48000 | 48050 | 47900 | 2807 |
| 649 | 20240108 | 104600 | 100315970550 | 48000 | 48000 | 48050 | 47950 | 6629 |
| 650 | 20240108 | 104500 | 99997716200 | 48050 | 48000 | 48050 | 48000 | 3427 |
| 651 | 20240108 | 104400 | 99833178400 | 48050 | 48050 | 48050 | 48000 | 5826 |
| 652 | 20240108 | 104300 | 99553483100 | 48050 | 48100 | 48150 | 48000 | 8699 |
| 653 | 20240108 | 104200 | 99135579150 | 48150 | 48250 | 48300 | 48100 | 3927 |
| 654 | 20240108 | 104100 | 98946313900 | 48250 | 48400 | 48400 | 48250 | 10604 |
| 655 | 20240108 | 104000 | 98433657100 | 48400 | 48250 | 48400 | 48200 | 7442 |
| 656 | 20240108 | 103900 | 98074100700 | 48200 | 48050 | 48250 | 48050 | 4969 |
| 657 | 20240108 | 103800 | 97834987850 | 48050 | 48000 | 48050 | 47950 | 8749 |
| 658 | 20240108 | 103700 | 97414930900 | 47950 | 48000 | 48050 | 47850 | 6287 |
| 659 | 20240108 | 103600 | 97113546150 | 48050 | 48400 | 48400 | 48000 | 15599 |
| 660 | 20240108 | 103500 | 96361765450 | 48400 | 48350 | 48500 | 48300 | 22652 |
| 661 | 20240108 | 103400 | 95264521700 | 48350 | 48250 | 48400 | 48200 | 13180 |
| 662 | 20240108 | 103300 | 94627498750 | 48200 | 48200 | 48300 | 48150 | 11459 |
| 663 | 20240108 | 103200 | 94074848850 | 48150 | 48200 | 48250 | 48150 | 18012 |
| 664 | 20240108 | 103100 | 93206870050 | 48150 | 48000 | 48200 | 47950 | 18705 |
| 665 | 20240108 | 103000 | 92307787250 | 48000 | 47750 | 48000 | 47750 | 8874 |
| 666 | 20240108 | 102900 | 91882899400 | 47750 | 47750 | 47800 | 47650 | 7510 |
| 667 | 20240108 | 102800 | 91524555500 | 47750 | 47750 | 47800 | 47750 | 3447 |
| 668 | 20240108 | 102700 | 91359918550 | 47750 | 47800 | 47800 | 47700 | 2696 |
| 669 | 20240108 | 102600 | 91231154800 | 47800 | 47600 | 47800 | 47550 | 6182 |
| 670 | 20240108 | 102500 | 90936774200 | 47550 | 47750 | 47800 | 47500 | 9385 |
| 671 | 20240108 | 102400 | 90489603300 | 47750 | 47850 | 47950 | 47700 | 11614 |
| 672 | 20240108 | 102300 | 89934089050 | 47800 | 47850 | 48000 | 47800 | 20816 |
| 673 | 20240108 | 102200 | 88936960000 | 47850 | 47750 | 47850 | 47700 | 6819 |
| 674 | 20240108 | 102100 | 88611094150 | 47750 | 47600 | 47750 | 47550 | 11977 |
| 675 | 20240108 | 102000 | 88039996100 | 47550 | 47500 | 47600 | 47500 | 4848 |
| 676 | 20240108 | 101900 | 87809595800 | 47450 | 47350 | 47500 | 47350 | 2330 |
| 677 | 20240108 | 101800 | 87699111650 | 47400 | 47350 | 47400 | 47300 | 2122 |
| 678 | 20240108 | 101700 | 87598630300 | 47350 | 47300 | 47400 | 47300 | 4538 |
| 679 | 20240108 | 101600 | 87383802800 | 47250 | 47200 | 47300 | 47200 | 2096 |
| 680 | 20240108 | 101500 | 87284772650 | 47200 | 47150 | 47200 | 47150 | 5051 |
| 681 | 20240108 | 101400 | 87046505250 | 47150 | 47150 | 47200 | 47100 | 6202 |
| 682 | 20240108 | 101300 | 86754108850 | 47150 | 47250 | 47250 | 47100 | 9218 |
| 683 | 20240108 | 101200 | 86319220200 | 47250 | 47350 | 47350 | 47250 | 3677 |
| 684 | 20240108 | 101100 | 86145383150 | 47300 | 47250 | 47350 | 47250 | 2493 |
| 685 | 20240108 | 101000 | 86027500600 | 47250 | 47300 | 47300 | 47250 | 3230 |
| 686 | 20240108 | 100900 | 85874858400 | 47300 | 47350 | 47400 | 47250 | 5141 |
| 687 | 20240108 | 100800 | 85631539750 | 47400 | 47400 | 47450 | 47350 | 5416 |
| 688 | 20240108 | 100700 | 85374897750 | 47400 | 47500 | 47500 | 47400 | 3374 |
| 689 | 20240108 | 100600 | 85214853050 | 47500 | 47500 | 47550 | 47450 | 4426 |
| 690 | 20240108 | 100500 | 85004612200 | 47500 | 47550 | 47550 | 47500 | 8868 |
| 691 | 20240108 | 100400 | 84583202750 | 47550 | 47550 | 47550 | 47500 | 4347 |
| 692 | 20240108 | 100300 | 84376567300 | 47550 | 47500 | 47600 | 47450 | 4865 |
| 693 | 20240108 | 100200 | 84145293750 | 47500 | 47250 | 47600 | 47150 | 9073 |
| 694 | 20240108 | 100100 | 83715773400 | 47250 | 47450 | 47500 | 47200 | 10537 |
| 695 | 20240108 | 100000 | 83217031050 | 47400 | 47550 | 47550 | 47400 | 15068 |
| 696 | 20240108 | 095900 | 82501222400 | 47500 | 47450 | 47500 | 47450 | 4464 |
| 697 | 20240108 | 095800 | 82289210300 | 47450 | 47400 | 47500 | 47400 | 3925 |
| 698 | 20240108 | 095700 | 82103019900 | 47400 | 47350 | 47400 | 47300 | 4970 |
| 699 | 20240108 | 095600 | 81867558350 | 47350 | 47300 | 47350 | 47250 | 5490 |
| 700 | 20240108 | 095500 | 81607827900 | 47300 | 47100 | 47350 | 47100 | 3893 |
| 701 | 20240108 | 095400 | 81424010600 | 47100 | 47000 | 47100 | 47000 | 6461 |
| 702 | 20240108 | 095300 | 81119994600 | 47000 | 46950 | 47050 | 46900 | 8619 |
| 703 | 20240108 | 095200 | 80714790650 | 47000 | 46950 | 47050 | 46900 | 7474 |
| 704 | 20240108 | 095100 | 80363614050 | 46950 | 46850 | 47150 | 46800 | 9128 |
| 705 | 20240108 | 095000 | 79935430600 | 46800 | 46950 | 46950 | 46800 | 8252 |
| 706 | 20240108 | 094900 | 79548736400 | 46950 | 47000 | 47050 | 46900 | 5867 |
| 707 | 20240108 | 094800 | 79273355800 | 47000 | 47200 | 47250 | 46950 | 12956 |
| 708 | 20240108 | 094700 | 78663635250 | 47150 | 47400 | 47500 | 47150 | 11826 |
| 709 | 20240108 | 094600 | 78103768900 | 47400 | 47450 | 47600 | 47400 | 28588 |
| 710 | 20240108 | 094500 | 76745123950 | 47450 | 47300 | 47500 | 47250 | 19289 |
| 711 | 20240108 | 094400 | 75831184400 | 47250 | 46950 | 47300 | 46950 | 23157 |
| 712 | 20240108 | 094300 | 74741753150 | 46950 | 46850 | 47000 | 46850 | 10716 |
| 713 | 20240108 | 094200 | 74239228700 | 46900 | 46900 | 46950 | 46800 | 3446 |
| 714 | 20240108 | 094100 | 74077661050 | 46950 | 46950 | 46950 | 46800 | 14905 |
| 715 | 20240108 | 094000 | 73378801150 | 46900 | 46900 | 46950 | 46850 | 5542 |
| 716 | 20240108 | 093900 | 73118779600 | 46900 | 46900 | 46950 | 46800 | 6955 |
| 717 | 20240108 | 093800 | 72792684700 | 46900 | 46850 | 47050 | 46650 | 14087 |
| 718 | 20240108 | 093700 | 72132387200 | 46900 | 47000 | 47100 | 46800 | 18874 |
| 719 | 20240108 | 093600 | 71245824150 | 47000 | 47000 | 47050 | 46750 | 27365 |
| 720 | 20240108 | 093500 | 69961325950 | 47050 | 46800 | 47100 | 46800 | 25093 |
| 721 | 20240108 | 093400 | 68782088200 | 46800 | 46350 | 47000 | 46350 | 33412 |
| 722 | 20240108 | 093300 | 67224998050 | 46400 | 46200 | 46500 | 46200 | 54152 |
| 723 | 20240108 | 093200 | 64714961300 | 46200 | 46100 | 46250 | 45900 | 87278 |
| 724 | 20240108 | 093100 | 60695890250 | 46150 | 46700 | 46700 | 46100 | 69619 |
| 725 | 20240108 | 093000 | 57464605750 | 46700 | 46800 | 46800 | 46600 | 36217 |
| 726 | 20240108 | 092900 | 55772423350 | 46800 | 47100 | 47150 | 46750 | 39928 |
| 727 | 20240108 | 092800 | 53899658600 | 47100 | 46800 | 47150 | 46800 | 30887 |
| 728 | 20240108 | 092700 | 52449705500 | 46800 | 47200 | 47200 | 46800 | 30198 |
| 729 | 20240108 | 092600 | 51031641500 | 47200 | 47250 | 47450 | 47100 | 40012 |
| 730 | 20240108 | 092500 | 49139681300 | 47300 | 46900 | 47300 | 46700 | 49996 |
| 731 | 20240108 | 092400 | 46791174200 | 46900 | 47100 | 47150 | 46350 | 98382 |
| 732 | 20240108 | 092300 | 42196276350 | 47150 | 47850 | 47900 | 47100 | 69047 |
| 733 | 20240108 | 092200 | 38913580300 | 47850 | 48100 | 48150 | 47850 | 78832 |
| 734 | 20240108 | 092100 | 35129697750 | 48150 | 48200 | 48200 | 48100 | 15487 |
| 735 | 20240108 | 092000 | 34384513150 | 48150 | 48350 | 48350 | 48150 | 8809 |
| 736 | 20240108 | 091900 | 33959549450 | 48350 | 48200 | 48400 | 48150 | 15014 |
| 737 | 20240108 | 091800 | 33234372250 | 48200 | 48350 | 48350 | 48150 | 9287 |
| 738 | 20240108 | 091700 | 32786432250 | 48350 | 48400 | 48450 | 48250 | 13540 |
| 739 | 20240108 | 091600 | 32131722050 | 48400 | 48100 | 48450 | 48050 | 24006 |
| 740 | 20240108 | 091500 | 30974850600 | 48150 | 48150 | 48150 | 48050 | 27406 |
| 741 | 20240108 | 091400 | 29656590800 | 48100 | 48100 | 48150 | 48100 | 30397 |
| 742 | 20240108 | 091300 | 28194179950 | 48150 | 48200 | 48200 | 48100 | 28833 |
| 743 | 20240108 | 091200 | 26805701650 | 48150 | 48450 | 48500 | 48150 | 26434 |
| 744 | 20240108 | 091100 | 25528743950 | 48500 | 48200 | 48500 | 48200 | 20033 |
| 745 | 20240108 | 091000 | 24561328200 | 48200 | 48450 | 48450 | 48100 | 38932 |
| 746 | 20240108 | 090900 | 22682958400 | 48450 | 48700 | 48700 | 48400 | 29523 |
| 747 | 20240108 | 090800 | 21249887450 | 48700 | 48700 | 48800 | 48650 | 11536 |
| 748 | 20240108 | 090700 | 20687771750 | 48650 | 48750 | 48800 | 48600 | 24274 |
| 749 | 20240108 | 090600 | 19505674600 | 48800 | 48750 | 48950 | 48750 | 28495 |
| 750 | 20240108 | 090500 | 18114631250 | 48850 | 48700 | 48900 | 48600 | 41226 |
| 751 | 20240108 | 090400 | 16106773550 | 48750 | 48300 | 48800 | 48250 | 36155 |
| 752 | 20240108 | 090300 | 14353945250 | 48350 | 48400 | 48400 | 48050 | 77464 |
| 753 | 20240108 | 090200 | 10619713500 | 48350 | 48700 | 48850 | 48350 | 54763 |
| 754 | 20240108 | 090100 | 7961411200 | 48700 | 48700 | 49000 | 48600 | 38740 |
| 755 | 20240108 | 090000 | 6071051100 | 48700 | 48950 | 49100 | 48550 | 123510 |