34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240105 | 192600 | 48372485950 | 30400 | 30400 | 30400 | 30400 | 25450 |
| 3 | 20240105 | 192500 | 48372485950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 4 | 20240105 | 192400 | 48372485950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 5 | 20240105 | 192300 | 48372485950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 6 | 20240105 | 192200 | 48372485950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 7 | 20240105 | 192100 | 48372485950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 8 | 20240105 | 192000 | 48372485950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 9 | 20240105 | 191900 | 48372485950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 10 | 20240105 | 191800 | 48372485950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 11 | 20240105 | 191700 | 48372485950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 12 | 20240105 | 191600 | 48372485950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 13 | 20240105 | 191500 | 48372485950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 14 | 20240105 | 191400 | 48372485950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 15 | 20240105 | 191300 | 48372485950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 16 | 20240105 | 191200 | 48372485950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 17 | 20240105 | 191100 | 48372485950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 18 | 20240105 | 191000 | 48372485950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 19 | 20240105 | 190900 | 48372485950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 20 | 20240105 | 190800 | 48372485950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 21 | 20240105 | 190700 | 48372485950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 22 | 20240105 | 190600 | 48372485950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 23 | 20240105 | 190500 | 48372485950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 24 | 20240105 | 190400 | 48372485950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 25 | 20240105 | 190300 | 48372485950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 26 | 20240105 | 190200 | 48372485950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 27 | 20240105 | 190100 | 48372485950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 28 | 20240105 | 190000 | 48372485950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 29 | 20240105 | 185900 | 48372485950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 30 | 20240105 | 185800 | 48372485950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 31 | 20240105 | 185700 | 48372485950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 32 | 20240105 | 185600 | 48372485950 | 30400 | 30400 | 30400 | 30400 | 25450 |
| 33 | 20240105 | 185500 | 48372485950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 34 | 20240105 | 185400 | 48372485950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 35 | 20240105 | 185300 | 48372485950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 36 | 20240105 | 185200 | 48372485950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 37 | 20240105 | 185100 | 48372485950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 38 | 20240105 | 185000 | 48372485950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 39 | 20240105 | 184900 | 48372485950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 40 | 20240105 | 184800 | 48372485950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 41 | 20240105 | 184700 | 48372485950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 42 | 20240105 | 184600 | 48372485950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 43 | 20240105 | 184500 | 48372485950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 44 | 20240105 | 184400 | 48372485950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 45 | 20240105 | 184300 | 48372485950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 46 | 20240105 | 184200 | 48372485950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 47 | 20240105 | 184100 | 48372485950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 48 | 20240105 | 184000 | 48372485950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 49 | 20240105 | 183900 | 48372485950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 50 | 20240105 | 183800 | 48372485950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 51 | 20240105 | 183700 | 48372485950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 52 | 20240105 | 183600 | 48372485950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 53 | 20240105 | 183500 | 48372485950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 54 | 20240105 | 183400 | 48372485950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 55 | 20240105 | 183300 | 48372485950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 56 | 20240105 | 183200 | 48372485950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 57 | 20240105 | 183100 | 48372485950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 58 | 20240105 | 183000 | 48372485950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 59 | 20240105 | 182900 | 48372485950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 60 | 20240105 | 182800 | 48372485950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 61 | 20240105 | 182700 | 48372485950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 62 | 20240105 | 182600 | 48372485950 | 30400 | 30400 | 30400 | 30400 | 25450 |
| 63 | 20240105 | 182500 | 48372485950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 64 | 20240105 | 182400 | 48372485950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 65 | 20240105 | 182300 | 48372485950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 66 | 20240105 | 182200 | 48372485950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 67 | 20240105 | 182100 | 48372485950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 68 | 20240105 | 182000 | 48372485950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 69 | 20240105 | 181900 | 48372485950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 70 | 20240105 | 181800 | 48372485950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 71 | 20240105 | 181700 | 48372485950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 72 | 20240105 | 181600 | 48372485950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 73 | 20240105 | 181500 | 48372485950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 74 | 20240105 | 181400 | 48372485950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 75 | 20240105 | 181300 | 48372485950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 76 | 20240105 | 181200 | 48372485950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 77 | 20240105 | 181100 | 48372485950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 78 | 20240105 | 181000 | 48372485950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 79 | 20240105 | 180900 | 48372485950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 80 | 20240105 | 180800 | 48372485950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 81 | 20240105 | 180700 | 48372485950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 82 | 20240105 | 180600 | 48372485950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 83 | 20240105 | 180500 | 48372485950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 84 | 20240105 | 180400 | 48372485950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 85 | 20240105 | 180300 | 48372485950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 86 | 20240105 | 180200 | 48372485950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 87 | 20240105 | 180100 | 48372485950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 88 | 20240105 | 180000 | 48372485950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 89 | 20240105 | 175900 | 48372485950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 90 | 20240105 | 175800 | 48372485950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 91 | 20240105 | 175700 | 48372485950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 92 | 20240105 | 175600 | 48372485950 | 30400 | 30400 | 30400 | 30400 | 25450 |
| 93 | 20240105 | 175500 | 48372485950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 94 | 20240105 | 175400 | 48372485950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 95 | 20240105 | 175300 | 48372485950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 96 | 20240105 | 175200 | 48372485950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 97 | 20240105 | 175100 | 48372485950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 98 | 20240105 | 175000 | 48372485950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 99 | 20240105 | 174900 | 48372485950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 100 | 20240105 | 174800 | 48372485950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 101 | 20240105 | 174700 | 48372485950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 102 | 20240105 | 174600 | 48372485950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 103 | 20240105 | 174500 | 48372485950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 104 | 20240105 | 174400 | 48372485950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 105 | 20240105 | 174300 | 48372485950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 106 | 20240105 | 174200 | 48372485950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 107 | 20240105 | 174100 | 48372485950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 108 | 20240105 | 174000 | 48372485950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 109 | 20240105 | 173900 | 48372485950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 110 | 20240105 | 173800 | 48372485950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 111 | 20240105 | 173700 | 48372485950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 112 | 20240105 | 173600 | 48372485950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 113 | 20240105 | 173500 | 48372485950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 114 | 20240105 | 173400 | 48372485950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 115 | 20240105 | 173300 | 48372485950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 116 | 20240105 | 173200 | 48372485950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 117 | 20240105 | 173100 | 48372485950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 118 | 20240105 | 173000 | 48372485950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 119 | 20240105 | 172900 | 48372485950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 120 | 20240105 | 172800 | 48372485950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 121 | 20240105 | 172700 | 48372485950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 122 | 20240105 | 172600 | 48372485950 | 30400 | 30400 | 30400 | 30400 | 25450 |
| 123 | 20240105 | 172500 | 48372485950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 124 | 20240105 | 172400 | 48372485950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 125 | 20240105 | 172300 | 48372485950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 126 | 20240105 | 172200 | 48372485950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 127 | 20240105 | 172100 | 48372485950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 128 | 20240105 | 172000 | 48372485950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 129 | 20240105 | 171900 | 48372485950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 130 | 20240105 | 171800 | 48372485950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 131 | 20240105 | 171700 | 48372485950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 132 | 20240105 | 171600 | 48372485950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 133 | 20240105 | 171500 | 48372485950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 134 | 20240105 | 171400 | 48372485950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 135 | 20240105 | 171300 | 48372485950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 136 | 20240105 | 171200 | 48372485950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 137 | 20240105 | 171100 | 48372485950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 138 | 20240105 | 171000 | 48372485950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 139 | 20240105 | 170900 | 48372485950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 140 | 20240105 | 170800 | 48372485950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 141 | 20240105 | 170700 | 48372485950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 142 | 20240105 | 170600 | 48372485950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 143 | 20240105 | 170500 | 48372485950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 144 | 20240105 | 170400 | 48372485950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 145 | 20240105 | 170300 | 48372485950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 146 | 20240105 | 170200 | 48372485950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 147 | 20240105 | 170100 | 48372485950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 148 | 20240105 | 170000 | 48372485950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 149 | 20240105 | 165900 | 48372485950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 150 | 20240105 | 165800 | 48372485950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 151 | 20240105 | 165700 | 48372485950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 152 | 20240105 | 165600 | 48372485950 | 30400 | 30400 | 30400 | 30400 | 25450 |
| 153 | 20240105 | 165500 | 48372485950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 154 | 20240105 | 165400 | 48372485950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 155 | 20240105 | 165300 | 48372485950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 156 | 20240105 | 165200 | 48372485950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 157 | 20240105 | 165100 | 48372485950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 158 | 20240105 | 165000 | 48372485950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 159 | 20240105 | 164900 | 48372485950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 160 | 20240105 | 164800 | 48372485950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 161 | 20240105 | 164700 | 48372485950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 162 | 20240105 | 164600 | 48372485950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 163 | 20240105 | 164500 | 48372485950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 164 | 20240105 | 164400 | 48372485950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 165 | 20240105 | 164300 | 48372485950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 166 | 20240105 | 164200 | 48372485950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 167 | 20240105 | 164100 | 48372485950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 168 | 20240105 | 164000 | 48372485950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 169 | 20240105 | 163900 | 48372485950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 170 | 20240105 | 163800 | 48372485950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 171 | 20240105 | 163700 | 48372485950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 172 | 20240105 | 163600 | 48372485950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 173 | 20240105 | 163500 | 48372485950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 174 | 20240105 | 163400 | 48372485950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 175 | 20240105 | 163300 | 48372485950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 176 | 20240105 | 163200 | 48372485950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 177 | 20240105 | 163100 | 48372485950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 178 | 20240105 | 163000 | 48372485950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 179 | 20240105 | 162900 | 48372485950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 180 | 20240105 | 162800 | 48372485950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 181 | 20240105 | 162700 | 48372485950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 182 | 20240105 | 162600 | 48372485950 | 30400 | 30400 | 30400 | 30400 | 25450 |
| 183 | 20240105 | 162500 | 48372485950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 184 | 20240105 | 162400 | 48372485950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 185 | 20240105 | 162300 | 48372485950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 186 | 20240105 | 162200 | 48372485950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 187 | 20240105 | 162100 | 48372485950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 188 | 20240105 | 162000 | 48372485950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 189 | 20240105 | 161900 | 48372485950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 190 | 20240105 | 161800 | 48372485950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 191 | 20240105 | 161700 | 48372485950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 192 | 20240105 | 161600 | 48372485950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 193 | 20240105 | 161500 | 48372485950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 194 | 20240105 | 161400 | 48372485950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 195 | 20240105 | 161300 | 48372485950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 196 | 20240105 | 161200 | 48372485950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 197 | 20240105 | 161100 | 48372485950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 198 | 20240105 | 161000 | 48372485950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 199 | 20240105 | 160900 | 48372485950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 200 | 20240105 | 160800 | 48372485950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 201 | 20240105 | 160700 | 48372485950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 202 | 20240105 | 160600 | 48372485950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 203 | 20240105 | 160500 | 48372485950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 204 | 20240105 | 160400 | 48372485950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 205 | 20240105 | 160300 | 48372485950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 206 | 20240105 | 160200 | 48372485950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 207 | 20240105 | 160100 | 48372485950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 208 | 20240105 | 160000 | 48372485950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 209 | 20240105 | 155900 | 48372485950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 210 | 20240105 | 155800 | 48372485950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 211 | 20240105 | 155700 | 48372485950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 212 | 20240105 | 155600 | 48372485950 | 30400 | 30400 | 30400 | 30400 | 25450 |
| 213 | 20240105 | 155500 | 48372485950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 214 | 20240105 | 155400 | 48372485950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 215 | 20240105 | 155300 | 48372485950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 216 | 20240105 | 155200 | 48372485950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 217 | 20240105 | 155100 | 48372485950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 218 | 20240105 | 155000 | 48372485950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 219 | 20240105 | 154900 | 48372485950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 220 | 20240105 | 154800 | 48372485950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 221 | 20240105 | 154700 | 48372485950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 222 | 20240105 | 154600 | 48372485950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 223 | 20240105 | 154500 | 48372485950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 224 | 20240105 | 154400 | 48372485950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 225 | 20240105 | 154300 | 48372485950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 226 | 20240105 | 154200 | 48372485950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 227 | 20240105 | 154100 | 48372485950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 228 | 20240105 | 154000 | 48372485950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 229 | 20240105 | 153900 | 48372485950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 230 | 20240105 | 153800 | 48372485950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 231 | 20240105 | 153700 | 48372485950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 232 | 20240105 | 153600 | 48372485950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 233 | 20240105 | 153500 | 48372485950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 234 | 20240105 | 153400 | 48372485950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 235 | 20240105 | 153300 | 48372485950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 236 | 20240105 | 153200 | 48372485950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 237 | 20240105 | 153100 | 48372485950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 238 | 20240105 | 153000 | 48372485950 | 30400 | 30400 | 30400 | 30400 | 25450 |
| 239 | 20240105 | 152900 | 47598805950 | 30300 | 30300 | 30300 | 30300 | 0 |
| 240 | 20240105 | 152800 | 47598805950 | 30300 | 30300 | 30300 | 30300 | 0 |
| 241 | 20240105 | 152700 | 47598805950 | 30300 | 30300 | 30300 | 30300 | 0 |
| 242 | 20240105 | 152600 | 47598805950 | 30300 | 30300 | 30300 | 30300 | 0 |
| 243 | 20240105 | 152500 | 47598805950 | 30300 | 30300 | 30300 | 30300 | 0 |
| 244 | 20240105 | 152400 | 47598805950 | 30300 | 30300 | 30300 | 30300 | 0 |
| 245 | 20240105 | 152300 | 47598805950 | 30300 | 30300 | 30300 | 30300 | 0 |
| 246 | 20240105 | 152200 | 47598805950 | 30300 | 30300 | 30300 | 30300 | 0 |
| 247 | 20240105 | 152100 | 47598805950 | 30300 | 30300 | 30300 | 30300 | 0 |
| 248 | 20240105 | 152000 | 47598805950 | 30300 | 30300 | 30300 | 30300 | 0 |
| 249 | 20240105 | 151900 | 47598805950 | 30300 | 30300 | 30350 | 30250 | 13282 |
| 250 | 20240105 | 151800 | 47196350000 | 30250 | 30150 | 30300 | 30150 | 4727 |
| 251 | 20240105 | 151700 | 47053415700 | 30200 | 30150 | 30250 | 30150 | 2696 |
| 252 | 20240105 | 151600 | 46971946900 | 30150 | 30050 | 30200 | 30000 | 6793 |
| 253 | 20240105 | 151500 | 46767438300 | 30100 | 30150 | 30200 | 30100 | 4000 |
| 254 | 20240105 | 151400 | 46646999750 | 30200 | 30250 | 30250 | 30100 | 3727 |
| 255 | 20240105 | 151300 | 46534456500 | 30250 | 30250 | 30250 | 30200 | 1749 |
| 256 | 20240105 | 151200 | 46481563100 | 30250 | 30200 | 30250 | 30150 | 3928 |
| 257 | 20240105 | 151100 | 46362894300 | 30150 | 30200 | 30200 | 30150 | 1815 |
| 258 | 20240105 | 151000 | 46308169550 | 30150 | 30200 | 30250 | 30150 | 1085 |
| 259 | 20240105 | 150900 | 46275416200 | 30200 | 30250 | 30250 | 30150 | 2522 |
| 260 | 20240105 | 150800 | 46199232800 | 30200 | 30200 | 30250 | 30150 | 2742 |
| 261 | 20240105 | 150700 | 46116425700 | 30200 | 30200 | 30200 | 30150 | 2383 |
| 262 | 20240105 | 150600 | 46044466150 | 30150 | 30150 | 30200 | 30100 | 1626 |
| 263 | 20240105 | 150500 | 45995447050 | 30150 | 30200 | 30200 | 30100 | 3594 |
| 264 | 20240105 | 150400 | 45887053400 | 30200 | 30150 | 30200 | 30100 | 3985 |
| 265 | 20240105 | 150300 | 45766790000 | 30150 | 30100 | 30150 | 30100 | 3410 |
| 266 | 20240105 | 150200 | 45663990450 | 30100 | 30150 | 30150 | 30100 | 4045 |
| 267 | 20240105 | 150100 | 45542053900 | 30150 | 30050 | 30150 | 30050 | 14899 |
| 268 | 20240105 | 150000 | 45093745600 | 30050 | 29950 | 30050 | 29950 | 11545 |
| 269 | 20240105 | 145900 | 44747316600 | 29950 | 29900 | 30000 | 29900 | 1915 |
| 270 | 20240105 | 145800 | 44689929150 | 29950 | 29950 | 30000 | 29900 | 2058 |
| 271 | 20240105 | 145700 | 44628280100 | 29950 | 29950 | 30000 | 29900 | 2582 |
| 272 | 20240105 | 145600 | 44550962600 | 29950 | 30000 | 30000 | 29900 | 1322 |
| 273 | 20240105 | 145500 | 44511362800 | 30000 | 30000 | 30000 | 29950 | 7401 |
| 274 | 20240105 | 145400 | 44289362800 | 29950 | 29900 | 30000 | 29900 | 1149 |
| 275 | 20240105 | 145300 | 44254967100 | 29900 | 29950 | 29950 | 29900 | 2396 |
| 276 | 20240105 | 145200 | 44183294800 | 29950 | 29950 | 29950 | 29900 | 1438 |
| 277 | 20240105 | 145100 | 44140255750 | 29900 | 29950 | 29950 | 29900 | 1987 |
| 278 | 20240105 | 145000 | 44080819050 | 29900 | 29950 | 29950 | 29900 | 2086 |
| 279 | 20240105 | 144900 | 44018425000 | 29900 | 29950 | 30000 | 29850 | 5915 |
| 280 | 20240105 | 144800 | 43841527200 | 29950 | 29900 | 30000 | 29900 | 16114 |
| 281 | 20240105 | 144700 | 43358537550 | 29900 | 29850 | 29900 | 29850 | 1350 |
| 282 | 20240105 | 144600 | 43318218700 | 29900 | 29850 | 29950 | 29800 | 5468 |
| 283 | 20240105 | 144500 | 43154974800 | 29850 | 29800 | 29850 | 29750 | 2284 |
| 284 | 20240105 | 144400 | 43086877400 | 29800 | 29750 | 29800 | 29700 | 1207 |
| 285 | 20240105 | 144300 | 43050965050 | 29750 | 29700 | 29750 | 29650 | 1523 |
| 286 | 20240105 | 144200 | 43005729350 | 29650 | 29600 | 29700 | 29550 | 2644 |
| 287 | 20240105 | 144100 | 42927335850 | 29600 | 29750 | 29800 | 29550 | 3913 |
| 288 | 20240105 | 144000 | 42811189350 | 29800 | 29750 | 29800 | 29700 | 2851 |
| 289 | 20240105 | 143900 | 42726288850 | 29750 | 29750 | 29750 | 29700 | 806 |
| 290 | 20240105 | 143800 | 42702320750 | 29750 | 29750 | 29750 | 29650 | 1935 |
| 291 | 20240105 | 143700 | 42644868250 | 29750 | 29750 | 29750 | 29700 | 1710 |
| 292 | 20240105 | 143600 | 42594060050 | 29700 | 29700 | 29700 | 29650 | 796 |
| 293 | 20240105 | 143500 | 42570418900 | 29700 | 29700 | 29700 | 29650 | 788 |
| 294 | 20240105 | 143400 | 42547018950 | 29700 | 29600 | 29700 | 29600 | 1420 |
| 295 | 20240105 | 143300 | 42504914650 | 29600 | 29650 | 29650 | 29600 | 322 |
| 296 | 20240105 | 143200 | 42495380250 | 29650 | 29650 | 29650 | 29600 | 257 |
| 297 | 20240105 | 143100 | 42487761850 | 29600 | 29650 | 29700 | 29600 | 798 |
| 298 | 20240105 | 143000 | 42464108950 | 29650 | 29700 | 29700 | 29600 | 827 |
| 299 | 20240105 | 142900 | 42439579400 | 29700 | 29600 | 29700 | 29550 | 834 |
| 300 | 20240105 | 142800 | 42414857350 | 29600 | 29600 | 29650 | 29550 | 671 |
| 301 | 20240105 | 142700 | 42394994400 | 29600 | 29600 | 29600 | 29550 | 2525 |
| 302 | 20240105 | 142600 | 42320367700 | 29550 | 29600 | 29600 | 29550 | 580 |
| 303 | 20240105 | 142500 | 42303223700 | 29600 | 29600 | 29600 | 29550 | 935 |
| 304 | 20240105 | 142400 | 42275575950 | 29600 | 29600 | 29650 | 29600 | 810 |
| 305 | 20240105 | 142300 | 42251593750 | 29600 | 29600 | 29650 | 29550 | 666 |
| 306 | 20240105 | 142200 | 42231878400 | 29600 | 29600 | 29700 | 29600 | 1209 |
| 307 | 20240105 | 142100 | 42196080350 | 29650 | 29750 | 29750 | 29650 | 1518 |
| 308 | 20240105 | 142000 | 42151004000 | 29750 | 29650 | 29800 | 29650 | 1147 |
| 309 | 20240105 | 141900 | 42116921700 | 29700 | 29650 | 29700 | 29650 | 239 |
| 310 | 20240105 | 141800 | 42109828500 | 29700 | 29650 | 29700 | 29600 | 219 |
| 311 | 20240105 | 141700 | 42103329400 | 29650 | 29600 | 29650 | 29550 | 578 |
| 312 | 20240105 | 141600 | 42086207300 | 29600 | 29650 | 29650 | 29550 | 664 |
| 313 | 20240105 | 141500 | 42066555750 | 29550 | 29550 | 29650 | 29550 | 2024 |
| 314 | 20240105 | 141400 | 42006675350 | 29550 | 29650 | 29700 | 29550 | 1556 |
| 315 | 20240105 | 141300 | 41960616250 | 29700 | 29650 | 29700 | 29600 | 797 |
| 316 | 20240105 | 141200 | 41936994650 | 29650 | 29650 | 29700 | 29600 | 852 |
| 317 | 20240105 | 141100 | 41911754100 | 29650 | 29700 | 29800 | 29650 | 965 |
| 318 | 20240105 | 141000 | 41883118000 | 29750 | 29700 | 29800 | 29700 | 525 |
| 319 | 20240105 | 140900 | 41867509900 | 29700 | 29650 | 29700 | 29550 | 1532 |
| 320 | 20240105 | 140800 | 41822131950 | 29600 | 29800 | 29850 | 29600 | 3767 |
| 321 | 20240105 | 140700 | 41710205650 | 29800 | 29750 | 29800 | 29750 | 959 |
| 322 | 20240105 | 140600 | 41681633550 | 29800 | 29750 | 29800 | 29750 | 957 |
| 323 | 20240105 | 140500 | 41653135100 | 29750 | 29700 | 29750 | 29700 | 917 |
| 324 | 20240105 | 140400 | 41625861900 | 29700 | 29750 | 29750 | 29650 | 1065 |
| 325 | 20240105 | 140300 | 41594235700 | 29750 | 29800 | 29800 | 29650 | 3737 |
| 326 | 20240105 | 140200 | 41483157850 | 29800 | 29850 | 29850 | 29750 | 1227 |
| 327 | 20240105 | 140100 | 41446608650 | 29700 | 29950 | 30000 | 29700 | 4566 |
| 328 | 20240105 | 140000 | 41310176650 | 29950 | 30050 | 30050 | 29850 | 6112 |
| 329 | 20240105 | 135900 | 41127147950 | 30000 | 29650 | 30050 | 29650 | 57378 |
| 330 | 20240105 | 135800 | 39417820750 | 29650 | 29650 | 29650 | 29600 | 688 |
| 331 | 20240105 | 135700 | 39397423300 | 29650 | 29600 | 29650 | 29600 | 515 |
| 332 | 20240105 | 135600 | 39382177000 | 29650 | 29650 | 29700 | 29600 | 2815 |
| 333 | 20240105 | 135500 | 39298727500 | 29650 | 29650 | 29650 | 29550 | 654 |
| 334 | 20240105 | 135400 | 39279367200 | 29650 | 29650 | 29650 | 29600 | 619 |
| 335 | 20240105 | 135300 | 39261039350 | 29700 | 29600 | 29700 | 29600 | 1942 |
| 336 | 20240105 | 135200 | 39203471900 | 29600 | 29550 | 29600 | 29500 | 3125 |
| 337 | 20240105 | 135100 | 39111074150 | 29550 | 29550 | 29550 | 29450 | 946 |
| 338 | 20240105 | 135000 | 39083158150 | 29550 | 29600 | 29600 | 29450 | 1625 |
| 339 | 20240105 | 134900 | 39035174050 | 29550 | 29650 | 29650 | 29550 | 1100 |
| 340 | 20240105 | 134800 | 39002632600 | 29650 | 29700 | 29700 | 29600 | 1479 |
| 341 | 20240105 | 134700 | 38958839350 | 29700 | 29650 | 29700 | 29600 | 1975 |
| 342 | 20240105 | 134600 | 38900227450 | 29600 | 29750 | 29750 | 29600 | 4636 |
| 343 | 20240105 | 134500 | 38762614950 | 29700 | 29650 | 29750 | 29650 | 3484 |
| 344 | 20240105 | 134400 | 38659135850 | 29650 | 29650 | 29700 | 29650 | 1388 |
| 345 | 20240105 | 134300 | 38617917100 | 29650 | 29650 | 29750 | 29650 | 9668 |
| 346 | 20240105 | 134200 | 38330772150 | 29700 | 29600 | 29700 | 29550 | 3509 |
| 347 | 20240105 | 134100 | 38226823650 | 29550 | 29600 | 29600 | 29550 | 2185 |
| 348 | 20240105 | 134000 | 38162159600 | 29600 | 29450 | 29600 | 29400 | 15526 |
| 349 | 20240105 | 133900 | 37704215300 | 29400 | 29400 | 29450 | 29400 | 1571 |
| 350 | 20240105 | 133800 | 37657960150 | 29400 | 29450 | 29450 | 29300 | 1729 |
| 351 | 20240105 | 133700 | 37607159050 | 29350 | 29450 | 29500 | 29350 | 2840 |
| 352 | 20240105 | 133600 | 37523717650 | 29450 | 29500 | 29500 | 29450 | 1393 |
| 353 | 20240105 | 133500 | 37482642650 | 29500 | 29350 | 29500 | 29350 | 3689 |
| 354 | 20240105 | 133400 | 37374162550 | 29400 | 29400 | 29400 | 29350 | 302 |
| 355 | 20240105 | 133300 | 37365294100 | 29300 | 29400 | 29400 | 29300 | 2477 |
| 356 | 20240105 | 133200 | 37292594850 | 29400 | 29450 | 29450 | 29350 | 2128 |
| 357 | 20240105 | 133100 | 37230040550 | 29450 | 29400 | 29450 | 29400 | 526 |
| 358 | 20240105 | 133000 | 37214558900 | 29450 | 29450 | 29450 | 29400 | 1669 |
| 359 | 20240105 | 132900 | 37165461300 | 29450 | 29350 | 29450 | 29350 | 660 |
| 360 | 20240105 | 132800 | 37146049900 | 29350 | 29350 | 29450 | 29350 | 3605 |
| 361 | 20240105 | 132700 | 37040164050 | 29350 | 29300 | 29350 | 29250 | 1557 |
| 362 | 20240105 | 132600 | 36994531900 | 29200 | 29250 | 29300 | 29200 | 342 |
| 363 | 20240105 | 132500 | 36984533100 | 29200 | 29200 | 29250 | 29200 | 753 |
| 364 | 20240105 | 132400 | 36962531450 | 29200 | 29200 | 29250 | 29150 | 274 |
| 365 | 20240105 | 132300 | 36954528700 | 29200 | 29150 | 29200 | 29100 | 207 |
| 366 | 20240105 | 132200 | 36948492850 | 29200 | 29150 | 29200 | 29100 | 314 |
| 367 | 20240105 | 132100 | 36939336250 | 29100 | 29150 | 29250 | 29100 | 817 |
| 368 | 20240105 | 132000 | 36915506300 | 29200 | 29200 | 29200 | 29050 | 348 |
| 369 | 20240105 | 131900 | 36905352500 | 29050 | 29050 | 29100 | 29050 | 2655 |
| 370 | 20240105 | 131800 | 36828139950 | 29100 | 29100 | 29100 | 29000 | 401 |
| 371 | 20240105 | 131700 | 36816483100 | 29100 | 29050 | 29100 | 29050 | 1118 |
| 372 | 20240105 | 131600 | 36783966300 | 29050 | 29000 | 29050 | 29000 | 593 |
| 373 | 20240105 | 131500 | 36766759200 | 29050 | 29100 | 29100 | 29000 | 622 |
| 374 | 20240105 | 131400 | 36748704400 | 29100 | 29000 | 29100 | 29000 | 577 |
| 375 | 20240105 | 131300 | 36731935550 | 29050 | 29100 | 29100 | 28950 | 1268 |
| 376 | 20240105 | 131200 | 36695150850 | 29100 | 29100 | 29150 | 29050 | 1263 |
| 377 | 20240105 | 131100 | 36658413950 | 29050 | 29150 | 29150 | 29050 | 922 |
| 378 | 20240105 | 131000 | 36631583900 | 29150 | 29150 | 29200 | 29100 | 283 |
| 379 | 20240105 | 130900 | 36623337350 | 29100 | 29150 | 29150 | 29050 | 506 |
| 380 | 20240105 | 130800 | 36608626200 | 29100 | 29050 | 29200 | 29050 | 1088 |
| 381 | 20240105 | 130700 | 36576954300 | 29100 | 29150 | 29150 | 29100 | 405 |
| 382 | 20240105 | 130600 | 36565165750 | 29150 | 29150 | 29150 | 29100 | 837 |
| 383 | 20240105 | 130500 | 36540788400 | 29150 | 29100 | 29150 | 29000 | 2547 |
| 384 | 20240105 | 130400 | 36466678800 | 29100 | 29100 | 29100 | 29000 | 680 |
| 385 | 20240105 | 130300 | 36446907850 | 29050 | 29000 | 29100 | 29000 | 720 |
| 386 | 20240105 | 130200 | 36426011350 | 29050 | 29050 | 29100 | 29000 | 718 |
| 387 | 20240105 | 130100 | 36405150750 | 29100 | 29100 | 29150 | 29050 | 761 |
| 388 | 20240105 | 130000 | 36383030200 | 29150 | 29100 | 29150 | 29050 | 3817 |
| 389 | 20240105 | 125900 | 36271955450 | 29150 | 29200 | 29200 | 29100 | 378 |
| 390 | 20240105 | 125800 | 36260937700 | 29150 | 29150 | 29200 | 29100 | 856 |
| 391 | 20240105 | 125700 | 36235992000 | 29150 | 29150 | 29150 | 29100 | 433 |
| 392 | 20240105 | 125600 | 36223383550 | 29100 | 29150 | 29150 | 29100 | 560 |
| 393 | 20240105 | 125500 | 36207061500 | 29150 | 29250 | 29250 | 29150 | 703 |
| 394 | 20240105 | 125400 | 36186547550 | 29250 | 29250 | 29300 | 29200 | 1560 |
| 395 | 20240105 | 125300 | 36140930400 | 29250 | 29300 | 29300 | 29250 | 335 |
| 396 | 20240105 | 125200 | 36131123150 | 29300 | 29300 | 29300 | 29250 | 290 |
| 397 | 20240105 | 125100 | 36122627000 | 29250 | 29300 | 29300 | 29250 | 500 |
| 398 | 20240105 | 125000 | 36107980200 | 29300 | 29350 | 29350 | 29300 | 489 |
| 399 | 20240105 | 124900 | 36093650600 | 29350 | 29350 | 29350 | 29300 | 305 |
| 400 | 20240105 | 124800 | 36084705250 | 29300 | 29300 | 29350 | 29300 | 860 |
| 401 | 20240105 | 124700 | 36059500900 | 29300 | 29300 | 29300 | 29250 | 306 |
| 402 | 20240105 | 124600 | 36050546750 | 29250 | 29300 | 29350 | 29250 | 298 |
| 403 | 20240105 | 124500 | 36041814600 | 29250 | 29250 | 29300 | 29250 | 387 |
| 404 | 20240105 | 124400 | 36030492800 | 29300 | 29300 | 29300 | 29300 | 185 |
| 405 | 20240105 | 124300 | 36025072300 | 29300 | 29250 | 29300 | 29250 | 228 |
| 406 | 20240105 | 124200 | 36018397300 | 29300 | 29250 | 29300 | 29200 | 433 |
| 407 | 20240105 | 124100 | 36005730100 | 29300 | 29300 | 29300 | 29200 | 870 |
| 408 | 20240105 | 124000 | 35980288600 | 29300 | 29300 | 29300 | 29250 | 421 |
| 409 | 20240105 | 123900 | 35967971250 | 29300 | 29350 | 29350 | 29200 | 344 |
| 410 | 20240105 | 123800 | 35957909800 | 29300 | 29250 | 29350 | 29200 | 2553 |
| 411 | 20240105 | 123700 | 35883227850 | 29300 | 29300 | 29300 | 29250 | 114 |
| 412 | 20240105 | 123600 | 35879889800 | 29250 | 29350 | 29350 | 29250 | 2237 |
| 413 | 20240105 | 123500 | 35814356850 | 29350 | 29350 | 29350 | 29300 | 429 |
| 414 | 20240105 | 123400 | 35801782950 | 29350 | 29350 | 29350 | 29300 | 900 |
| 415 | 20240105 | 123300 | 35775408200 | 29350 | 29350 | 29350 | 29300 | 291 |
| 416 | 20240105 | 123200 | 35766880300 | 29350 | 29350 | 29350 | 29300 | 859 |
| 417 | 20240105 | 123100 | 35741709500 | 29350 | 29350 | 29400 | 29350 | 669 |
| 418 | 20240105 | 123000 | 35722067550 | 29400 | 29450 | 29450 | 29400 | 534 |
| 419 | 20240105 | 122900 | 35706367350 | 29450 | 29350 | 29450 | 29300 | 1321 |
| 420 | 20240105 | 122800 | 35667545100 | 29300 | 29350 | 29350 | 29300 | 773 |
| 421 | 20240105 | 122700 | 35644875300 | 29300 | 29350 | 29350 | 29300 | 236 |
| 422 | 20240105 | 122600 | 35637952200 | 29350 | 29350 | 29350 | 29300 | 414 |
| 423 | 20240105 | 122500 | 35625803000 | 29300 | 29350 | 29350 | 29300 | 80 |
| 424 | 20240105 | 122400 | 35623458050 | 29350 | 29350 | 29350 | 29300 | 566 |
| 425 | 20240105 | 122300 | 35606851000 | 29350 | 29350 | 29350 | 29300 | 283 |
| 426 | 20240105 | 122200 | 35598552800 | 29350 | 29300 | 29400 | 29300 | 761 |
| 427 | 20240105 | 122100 | 35576242050 | 29350 | 29400 | 29400 | 29350 | 357 |
| 428 | 20240105 | 122000 | 35565762100 | 29350 | 29350 | 29350 | 29350 | 251 |
| 429 | 20240105 | 121900 | 35558395250 | 29350 | 29350 | 29400 | 29300 | 956 |
| 430 | 20240105 | 121800 | 35530322250 | 29350 | 29350 | 29350 | 29300 | 474 |
| 431 | 20240105 | 121700 | 35516413100 | 29350 | 29350 | 29350 | 29300 | 187 |
| 432 | 20240105 | 121600 | 35510928550 | 29350 | 29350 | 29350 | 29250 | 981 |
| 433 | 20240105 | 121500 | 35482180500 | 29350 | 29300 | 29400 | 29300 | 471 |
| 434 | 20240105 | 121400 | 35468351650 | 29350 | 29350 | 29350 | 29300 | 1022 |
| 435 | 20240105 | 121300 | 35438357050 | 29300 | 29250 | 29300 | 29200 | 127 |
| 436 | 20240105 | 121200 | 35434638350 | 29250 | 29200 | 29250 | 29200 | 190 |
| 437 | 20240105 | 121100 | 35429089050 | 29200 | 29300 | 29350 | 29200 | 877 |
| 438 | 20240105 | 121000 | 35403425250 | 29350 | 29400 | 29400 | 29300 | 523 |
| 439 | 20240105 | 120900 | 35388067550 | 29350 | 29300 | 29400 | 29100 | 2399 |
| 440 | 20240105 | 120800 | 35317773700 | 29300 | 29100 | 29350 | 29100 | 7470 |
| 441 | 20240105 | 120700 | 35099833750 | 29150 | 29050 | 29150 | 29050 | 2039 |
| 442 | 20240105 | 120600 | 35040482400 | 29050 | 29000 | 29050 | 29000 | 424 |
| 443 | 20240105 | 120500 | 35028173700 | 29000 | 29000 | 29050 | 29000 | 464 |
| 444 | 20240105 | 120400 | 35014716600 | 29000 | 29050 | 29050 | 29000 | 1823 |
| 445 | 20240105 | 120300 | 34961792000 | 29150 | 29100 | 29200 | 29050 | 864 |
| 446 | 20240105 | 120200 | 34936639050 | 29100 | 29050 | 29100 | 29050 | 525 |
| 447 | 20240105 | 120100 | 34921370600 | 29100 | 29050 | 29100 | 29050 | 144 |
| 448 | 20240105 | 120000 | 34917180700 | 29100 | 29050 | 29100 | 29050 | 93 |
| 449 | 20240105 | 115900 | 34914476850 | 29100 | 29100 | 29150 | 29050 | 247 |
| 450 | 20240105 | 115800 | 34907291400 | 29100 | 29100 | 29150 | 29050 | 411 |
| 451 | 20240105 | 115700 | 34895329900 | 29200 | 29100 | 29200 | 29050 | 442 |
| 452 | 20240105 | 115600 | 34882458350 | 29100 | 29100 | 29150 | 29050 | 624 |
| 453 | 20240105 | 115500 | 34864301750 | 29100 | 29050 | 29100 | 29050 | 448 |
| 454 | 20240105 | 115400 | 34851274150 | 29050 | 29100 | 29100 | 29050 | 263 |
| 455 | 20240105 | 115300 | 34843625750 | 29100 | 29050 | 29100 | 29000 | 820 |
| 456 | 20240105 | 115200 | 34819806000 | 29100 | 29000 | 29100 | 28950 | 506 |
| 457 | 20240105 | 115100 | 34805111750 | 29000 | 29000 | 29000 | 28950 | 110 |
| 458 | 20240105 | 115000 | 34801924800 | 29000 | 28950 | 29000 | 28900 | 652 |
| 459 | 20240105 | 114900 | 34783065650 | 28950 | 28900 | 29000 | 28900 | 1227 |
| 460 | 20240105 | 114800 | 34747498400 | 28950 | 28950 | 29000 | 28900 | 1109 |
| 461 | 20240105 | 114700 | 34715412100 | 28950 | 28950 | 29100 | 28950 | 366 |
| 462 | 20240105 | 114600 | 34704802100 | 28900 | 28950 | 29100 | 28900 | 1040 |
| 463 | 20240105 | 114500 | 34674676900 | 28950 | 29000 | 29000 | 28950 | 1388 |
| 464 | 20240105 | 114400 | 34634430450 | 29000 | 29000 | 29000 | 28950 | 438 |
| 465 | 20240105 | 114300 | 34621730600 | 29000 | 28950 | 29000 | 28950 | 757 |
| 466 | 20240105 | 114200 | 34599782200 | 29000 | 28950 | 29000 | 28950 | 434 |
| 467 | 20240105 | 114100 | 34587217050 | 28950 | 28900 | 28950 | 28900 | 331 |
| 468 | 20240105 | 114000 | 34577644900 | 28850 | 28900 | 28900 | 28850 | 270 |
| 469 | 20240105 | 113900 | 34569847200 | 28900 | 28850 | 28900 | 28800 | 269 |
| 470 | 20240105 | 113800 | 34562082650 | 28800 | 28850 | 28850 | 28800 | 554 |
| 471 | 20240105 | 113700 | 34546126250 | 28800 | 28850 | 28850 | 28800 | 1057 |
| 472 | 20240105 | 113600 | 34515678350 | 28750 | 28800 | 28900 | 28750 | 1653 |
| 473 | 20240105 | 113500 | 34468050100 | 28800 | 28750 | 28850 | 28750 | 1588 |
| 474 | 20240105 | 113400 | 34422329850 | 28800 | 28800 | 28800 | 28750 | 500 |
| 475 | 20240105 | 113300 | 34407951900 | 28800 | 28800 | 28800 | 28750 | 842 |
| 476 | 20240105 | 113200 | 34383734050 | 28800 | 28800 | 28800 | 28750 | 1202 |
| 477 | 20240105 | 113100 | 34349161050 | 28800 | 28900 | 28900 | 28800 | 7202 |
| 478 | 20240105 | 113000 | 34141629600 | 28900 | 28850 | 28950 | 28850 | 1174 |
| 479 | 20240105 | 112900 | 34107743600 | 28900 | 29000 | 29000 | 28850 | 2584 |
| 480 | 20240105 | 112800 | 34033073000 | 28900 | 29000 | 29000 | 28900 | 2867 |
| 481 | 20240105 | 112700 | 33950119450 | 28950 | 29050 | 29050 | 28950 | 413 |
| 482 | 20240105 | 112600 | 33938151400 | 29000 | 29000 | 29050 | 28950 | 614 |
| 483 | 20240105 | 112500 | 33920349750 | 29050 | 29050 | 29150 | 29050 | 544 |
| 484 | 20240105 | 112400 | 33904517550 | 29000 | 29000 | 29050 | 28950 | 709 |
| 485 | 20240105 | 112300 | 33883957750 | 28950 | 29050 | 29100 | 28950 | 1792 |
| 486 | 20240105 | 112200 | 33831955400 | 29050 | 29050 | 29150 | 29000 | 1209 |
| 487 | 20240105 | 112100 | 33796812850 | 29050 | 29000 | 29150 | 29000 | 216 |
| 488 | 20240105 | 112000 | 33790541500 | 29000 | 29100 | 29150 | 28950 | 8629 |
| 489 | 20240105 | 111900 | 33540299450 | 29150 | 29150 | 29150 | 29100 | 534 |
| 490 | 20240105 | 111800 | 33524743000 | 29100 | 29150 | 29150 | 29050 | 1981 |
| 491 | 20240105 | 111700 | 33467149650 | 29150 | 29150 | 29200 | 29100 | 404 |
| 492 | 20240105 | 111600 | 33455375650 | 29150 | 29150 | 29200 | 29100 | 820 |
| 493 | 20240105 | 111500 | 33431457750 | 29150 | 29100 | 29150 | 29050 | 728 |
| 494 | 20240105 | 111400 | 33410273450 | 29100 | 29100 | 29200 | 29100 | 388 |
| 495 | 20240105 | 111300 | 33398979500 | 29050 | 29150 | 29150 | 29050 | 2088 |
| 496 | 20240105 | 111200 | 33338181050 | 29100 | 29150 | 29150 | 29050 | 1212 |
| 497 | 20240105 | 111100 | 33302905800 | 29100 | 29150 | 29150 | 29100 | 939 |
| 498 | 20240105 | 111000 | 33275577150 | 29150 | 29050 | 29150 | 29050 | 599 |
| 499 | 20240105 | 110900 | 33258145700 | 29050 | 29150 | 29150 | 29050 | 827 |
| 500 | 20240105 | 110800 | 33234072350 | 29150 | 29100 | 29200 | 29050 | 859 |
| 501 | 20240105 | 110700 | 33209075650 | 29050 | 29050 | 29100 | 29050 | 612 |
| 502 | 20240105 | 110600 | 33191291850 | 29050 | 29150 | 29150 | 29050 | 1567 |
| 503 | 20240105 | 110500 | 33145701650 | 29250 | 29200 | 29250 | 29100 | 1546 |
| 504 | 20240105 | 110400 | 33100650700 | 29200 | 29250 | 29300 | 29200 | 846 |
| 505 | 20240105 | 110300 | 33075936950 | 29200 | 29250 | 29300 | 29200 | 361 |
| 506 | 20240105 | 110200 | 33065379100 | 29250 | 29300 | 29300 | 29250 | 201 |
| 507 | 20240105 | 110100 | 33059498500 | 29250 | 29200 | 29300 | 29200 | 1699 |
| 508 | 20240105 | 110000 | 33009739500 | 29100 | 29150 | 29300 | 29100 | 508 |
| 509 | 20240105 | 105900 | 32994919650 | 29150 | 29100 | 29150 | 29050 | 1600 |
| 510 | 20240105 | 105800 | 32948360150 | 29100 | 29150 | 29250 | 29100 | 663 |
| 511 | 20240105 | 105700 | 32929017700 | 29200 | 29200 | 29250 | 29150 | 770 |
| 512 | 20240105 | 105600 | 32906538900 | 29200 | 29150 | 29200 | 29100 | 1213 |
| 513 | 20240105 | 105500 | 32871213350 | 29150 | 29050 | 29150 | 29050 | 1524 |
| 514 | 20240105 | 105400 | 32826812850 | 29100 | 29050 | 29100 | 29050 | 2662 |
| 515 | 20240105 | 105300 | 32749466500 | 29100 | 29150 | 29200 | 29050 | 4312 |
| 516 | 20240105 | 105200 | 32623928350 | 29150 | 29200 | 29200 | 29150 | 676 |
| 517 | 20240105 | 105100 | 32604212250 | 29200 | 29200 | 29250 | 29150 | 3574 |
| 518 | 20240105 | 105000 | 32499883600 | 29250 | 29250 | 29300 | 29200 | 1270 |
| 519 | 20240105 | 104900 | 32462761350 | 29300 | 29300 | 29300 | 29250 | 1816 |
| 520 | 20240105 | 104800 | 32409632750 | 29300 | 29350 | 29350 | 29250 | 1974 |
| 521 | 20240105 | 104700 | 32351785700 | 29350 | 29350 | 29350 | 29300 | 1009 |
| 522 | 20240105 | 104600 | 32322192150 | 29300 | 29400 | 29400 | 29300 | 2157 |
| 523 | 20240105 | 104500 | 32258904400 | 29400 | 29500 | 29500 | 29350 | 2343 |
| 524 | 20240105 | 104400 | 32189976700 | 29450 | 29400 | 29500 | 29400 | 461 |
| 525 | 20240105 | 104300 | 32176402000 | 29450 | 29400 | 29450 | 29400 | 459 |
| 526 | 20240105 | 104200 | 32162897600 | 29350 | 29450 | 29450 | 29350 | 223 |
| 527 | 20240105 | 104100 | 32156347800 | 29450 | 29350 | 29450 | 29350 | 301 |
| 528 | 20240105 | 104000 | 32147498250 | 29350 | 29350 | 29400 | 29250 | 1034 |
| 529 | 20240105 | 103900 | 32117192000 | 29350 | 29450 | 29450 | 29250 | 2208 |
| 530 | 20240105 | 103800 | 32052305450 | 29450 | 29400 | 29450 | 29400 | 1208 |
| 531 | 20240105 | 103700 | 32016768250 | 29350 | 29250 | 29350 | 29250 | 753 |
| 532 | 20240105 | 103600 | 31994706450 | 29250 | 29300 | 29300 | 29250 | 1050 |
| 533 | 20240105 | 103500 | 31963966450 | 29300 | 29350 | 29400 | 29250 | 4309 |
| 534 | 20240105 | 103400 | 31837722650 | 29300 | 29350 | 29400 | 29300 | 2913 |
| 535 | 20240105 | 103300 | 31752250000 | 29400 | 29400 | 29450 | 29350 | 2556 |
| 536 | 20240105 | 103200 | 31677104900 | 29450 | 29450 | 29450 | 29400 | 519 |
| 537 | 20240105 | 103100 | 31661841650 | 29450 | 29400 | 29450 | 29400 | 423 |
| 538 | 20240105 | 103000 | 31649386200 | 29450 | 29400 | 29500 | 29350 | 1178 |
| 539 | 20240105 | 102900 | 31614749650 | 29450 | 29450 | 29450 | 29400 | 1089 |
| 540 | 20240105 | 102800 | 31582690200 | 29450 | 29550 | 29550 | 29450 | 149 |
| 541 | 20240105 | 102700 | 31578291500 | 29500 | 29500 | 29500 | 29400 | 3331 |
| 542 | 20240105 | 102600 | 31480235400 | 29450 | 29400 | 29500 | 29400 | 1215 |
| 543 | 20240105 | 102500 | 31444481850 | 29400 | 29450 | 29450 | 29400 | 244 |
| 544 | 20240105 | 102400 | 31437300250 | 29400 | 29400 | 29450 | 29350 | 506 |
| 545 | 20240105 | 102300 | 31422423050 | 29400 | 29450 | 29500 | 29400 | 2046 |
| 546 | 20240105 | 102200 | 31362242400 | 29450 | 29450 | 29500 | 29400 | 609 |
| 547 | 20240105 | 102100 | 31344310450 | 29450 | 29450 | 29550 | 29400 | 393 |
| 548 | 20240105 | 102000 | 31332736650 | 29450 | 29550 | 29550 | 29450 | 1446 |
| 549 | 20240105 | 101900 | 31290114450 | 29550 | 29500 | 29600 | 29400 | 726 |
| 550 | 20240105 | 101800 | 31268689450 | 29500 | 29400 | 29500 | 29350 | 2479 |
| 551 | 20240105 | 101700 | 31195722100 | 29400 | 29350 | 29450 | 29350 | 977 |
| 552 | 20240105 | 101600 | 31167042600 | 29350 | 29400 | 29550 | 29300 | 5564 |
| 553 | 20240105 | 101500 | 31003356100 | 29300 | 29300 | 29350 | 29300 | 1469 |
| 554 | 20240105 | 101400 | 30960291100 | 29300 | 29350 | 29350 | 29250 | 2258 |
| 555 | 20240105 | 101300 | 30894115250 | 29350 | 29300 | 29400 | 29200 | 2590 |
| 556 | 20240105 | 101200 | 30818235950 | 29300 | 29400 | 29400 | 29200 | 6976 |
| 557 | 20240105 | 101100 | 30614226250 | 29300 | 29350 | 29450 | 29300 | 1759 |
| 558 | 20240105 | 101000 | 30562590150 | 29400 | 29450 | 29550 | 29400 | 2317 |
| 559 | 20240105 | 100900 | 30494404800 | 29550 | 29450 | 29550 | 29400 | 482 |
| 560 | 20240105 | 100800 | 30480213800 | 29450 | 29500 | 29550 | 29400 | 1614 |
| 561 | 20240105 | 100700 | 30432669250 | 29450 | 29550 | 29600 | 29450 | 2400 |
| 562 | 20240105 | 100600 | 30361823100 | 29550 | 29700 | 29700 | 29550 | 2963 |
| 563 | 20240105 | 100500 | 30274021200 | 29650 | 29550 | 29750 | 29550 | 2858 |
| 564 | 20240105 | 100400 | 30189367050 | 29500 | 29500 | 29550 | 29500 | 1535 |
| 565 | 20240105 | 100300 | 30144083900 | 29500 | 29500 | 29550 | 29400 | 1168 |
| 566 | 20240105 | 100200 | 30109636450 | 29550 | 29550 | 29600 | 29400 | 1951 |
| 567 | 20240105 | 100100 | 30052056750 | 29550 | 29550 | 29650 | 29300 | 7266 |
| 568 | 20240105 | 100000 | 29838308600 | 29500 | 29650 | 29800 | 29500 | 4653 |
| 569 | 20240105 | 095900 | 29700716100 | 29650 | 29700 | 29700 | 29600 | 979 |
| 570 | 20240105 | 095800 | 29671720400 | 29600 | 29750 | 29800 | 29550 | 6091 |
| 571 | 20240105 | 095700 | 29491104450 | 29750 | 29850 | 29950 | 29650 | 4218 |
| 572 | 20240105 | 095600 | 29365488550 | 29850 | 30100 | 30100 | 29750 | 10096 |
| 573 | 20240105 | 095500 | 29063322550 | 30100 | 29800 | 30150 | 29800 | 30657 |
| 574 | 20240105 | 095400 | 28143691900 | 29750 | 29850 | 29850 | 29750 | 3886 |
| 575 | 20240105 | 095300 | 28027951250 | 29850 | 29850 | 29850 | 29750 | 2277 |
| 576 | 20240105 | 095200 | 27960095150 | 29850 | 29750 | 29900 | 29650 | 4268 |
| 577 | 20240105 | 095100 | 27832900150 | 29650 | 29700 | 29750 | 29550 | 2979 |
| 578 | 20240105 | 095000 | 27744540900 | 29700 | 29550 | 29750 | 29400 | 7435 |
| 579 | 20240105 | 094900 | 27523964150 | 29550 | 29300 | 29550 | 29250 | 7243 |
| 580 | 20240105 | 094800 | 27310797250 | 29300 | 29400 | 29400 | 29300 | 4536 |
| 581 | 20240105 | 094700 | 27177717850 | 29350 | 29200 | 29400 | 29200 | 5526 |
| 582 | 20240105 | 094600 | 27015794400 | 29200 | 29200 | 29300 | 29150 | 12619 |
| 583 | 20240105 | 094500 | 26647387050 | 29200 | 29250 | 29350 | 29150 | 3640 |
| 584 | 20240105 | 094400 | 26540985700 | 29200 | 29250 | 29300 | 29200 | 930 |
| 585 | 20240105 | 094300 | 26513805200 | 29250 | 29250 | 29300 | 29150 | 11969 |
| 586 | 20240105 | 094200 | 26164281100 | 29300 | 29250 | 29300 | 29150 | 3566 |
| 587 | 20240105 | 094100 | 26059982000 | 29300 | 29100 | 29300 | 29050 | 3498 |
| 588 | 20240105 | 094000 | 25958047100 | 29100 | 29450 | 29450 | 29050 | 11950 |
| 589 | 20240105 | 093900 | 25608868650 | 29450 | 29450 | 29450 | 29350 | 1461 |
| 590 | 20240105 | 093800 | 25565924850 | 29400 | 29450 | 29500 | 29350 | 1448 |
| 591 | 20240105 | 093700 | 25523354150 | 29450 | 29450 | 29500 | 29350 | 2620 |
| 592 | 20240105 | 093600 | 25446357950 | 29450 | 29300 | 29450 | 29300 | 2147 |
| 593 | 20240105 | 093500 | 25383337650 | 29350 | 29250 | 29450 | 29250 | 3885 |
| 594 | 20240105 | 093400 | 25269503450 | 29250 | 29600 | 29600 | 29250 | 12764 |
| 595 | 20240105 | 093300 | 24894147500 | 29600 | 29550 | 29650 | 29450 | 3028 |
| 596 | 20240105 | 093200 | 24804719200 | 29550 | 29700 | 29700 | 29500 | 7059 |
| 597 | 20240105 | 093100 | 24595706850 | 29700 | 29950 | 30000 | 29650 | 6235 |
| 598 | 20240105 | 093000 | 24410151650 | 29950 | 29700 | 30000 | 29700 | 6966 |
| 599 | 20240105 | 092900 | 24202358200 | 29750 | 29650 | 29750 | 29350 | 12435 |
| 600 | 20240105 | 092800 | 23835172800 | 29700 | 29800 | 29850 | 29650 | 5475 |
| 601 | 20240105 | 092700 | 23672403950 | 29800 | 29950 | 29950 | 29700 | 10364 |
| 602 | 20240105 | 092600 | 23362996900 | 29950 | 30150 | 30200 | 29900 | 16674 |
| 603 | 20240105 | 092500 | 22861882650 | 30100 | 30450 | 30500 | 30100 | 16790 |
| 604 | 20240105 | 092400 | 22351932750 | 30450 | 30050 | 30500 | 30050 | 30784 |
| 605 | 20240105 | 092300 | 21419403650 | 30100 | 30100 | 30150 | 29900 | 17187 |
| 606 | 20240105 | 092200 | 20903781200 | 30100 | 29950 | 30200 | 29900 | 33077 |
| 607 | 20240105 | 092100 | 19909845700 | 29850 | 29800 | 30000 | 29700 | 7742 |
| 608 | 20240105 | 092000 | 19678315300 | 29800 | 30050 | 30200 | 29700 | 36317 |
| 609 | 20240105 | 091900 | 18586008250 | 30050 | 29700 | 30100 | 29600 | 19623 |
| 610 | 20240105 | 091800 | 17998998850 | 29550 | 29550 | 29750 | 29450 | 14224 |
| 611 | 20240105 | 091700 | 17578242900 | 29550 | 29500 | 29650 | 29500 | 5940 |
| 612 | 20240105 | 091600 | 17402560700 | 29500 | 29450 | 29600 | 29400 | 4444 |
| 613 | 20240105 | 091500 | 17271122750 | 29650 | 29650 | 29700 | 29350 | 7887 |
| 614 | 20240105 | 091400 | 17038766750 | 29650 | 29650 | 29900 | 29500 | 24024 |
| 615 | 20240105 | 091300 | 16323943500 | 29500 | 29300 | 29750 | 29200 | 26451 |
| 616 | 20240105 | 091200 | 15540408900 | 29200 | 29250 | 29450 | 29200 | 10032 |
| 617 | 20240105 | 091100 | 15246503650 | 29200 | 29450 | 29450 | 28900 | 22212 |
| 618 | 20240105 | 091000 | 14600144650 | 29450 | 29550 | 29600 | 29000 | 33022 |
| 619 | 20240105 | 090900 | 13633813850 | 29550 | 30000 | 30050 | 29500 | 37968 |
| 620 | 20240105 | 090800 | 12499440700 | 30050 | 29800 | 30250 | 29650 | 54166 |
| 621 | 20240105 | 090700 | 10874177950 | 29850 | 29800 | 30150 | 29550 | 49843 |
| 622 | 20240105 | 090600 | 9384092050 | 29900 | 29500 | 30000 | 29500 | 103837 |
| 623 | 20240105 | 090500 | 6282976450 | 29500 | 29500 | 29600 | 29050 | 30697 |
| 624 | 20240105 | 090400 | 5381840950 | 29450 | 29350 | 29850 | 29300 | 39894 |
| 625 | 20240105 | 090300 | 4198848400 | 29400 | 29400 | 29550 | 29150 | 28181 |
| 626 | 20240105 | 090200 | 3370510850 | 29500 | 29300 | 29500 | 28900 | 55804 |
| 627 | 20240105 | 090100 | 1737572800 | 29250 | 28550 | 29400 | 28500 | 27380 |
| 628 | 20240105 | 090000 | 945236100 | 28550 | 28950 | 29000 | 28250 | 32866 |