32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240110 | 184500 | 25698876700 | 39650 | 39650 | 39650 | 39650 | 13958 |
| 3 | 20240110 | 184400 | 25698876700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 4 | 20240110 | 184300 | 25698876700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 5 | 20240110 | 184200 | 25698876700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 6 | 20240110 | 184100 | 25698876700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 7 | 20240110 | 184000 | 25698876700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 8 | 20240110 | 183900 | 25698876700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 9 | 20240110 | 183800 | 25698876700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 10 | 20240110 | 183700 | 25698876700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 11 | 20240110 | 183600 | 25698876700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 12 | 20240110 | 183500 | 25698876700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 13 | 20240110 | 183400 | 25698876700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 14 | 20240110 | 183300 | 25698876700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 15 | 20240110 | 183200 | 25698876700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 16 | 20240110 | 183100 | 25698876700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 17 | 20240110 | 183000 | 25698876700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 18 | 20240110 | 182900 | 25698876700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 19 | 20240110 | 182800 | 25698876700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 20 | 20240110 | 182700 | 25698876700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 21 | 20240110 | 182600 | 25698876700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 22 | 20240110 | 182500 | 25698876700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 23 | 20240110 | 182400 | 25698876700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 24 | 20240110 | 182300 | 25698876700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 25 | 20240110 | 182200 | 25698876700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 26 | 20240110 | 182100 | 25698876700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 27 | 20240110 | 182000 | 25698876700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 28 | 20240110 | 181900 | 25698876700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 29 | 20240110 | 181800 | 25698876700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 30 | 20240110 | 181700 | 25698876700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 31 | 20240110 | 181600 | 25698876700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 32 | 20240110 | 181500 | 25698876700 | 39650 | 39650 | 39650 | 39650 | 13958 |
| 33 | 20240110 | 181400 | 25698876700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 34 | 20240110 | 181300 | 25698876700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 35 | 20240110 | 181200 | 25698876700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 36 | 20240110 | 181100 | 25698876700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 37 | 20240110 | 181000 | 25698876700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 38 | 20240110 | 180900 | 25698876700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 39 | 20240110 | 180800 | 25698876700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 40 | 20240110 | 180700 | 25698876700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 41 | 20240110 | 180600 | 25698876700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 42 | 20240110 | 180500 | 25698876700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 43 | 20240110 | 180400 | 25698876700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 44 | 20240110 | 180300 | 25698876700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 45 | 20240110 | 180200 | 25698876700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 46 | 20240110 | 180100 | 25698876700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 47 | 20240110 | 180000 | 25698876700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 48 | 20240110 | 175900 | 25698876700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 49 | 20240110 | 175800 | 25698876700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 50 | 20240110 | 175700 | 25698876700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 51 | 20240110 | 175600 | 25698876700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 52 | 20240110 | 175500 | 25698876700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 53 | 20240110 | 175400 | 25698876700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 54 | 20240110 | 175300 | 25698876700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 55 | 20240110 | 175200 | 25698876700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 56 | 20240110 | 175100 | 25698876700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 57 | 20240110 | 175000 | 25698876700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 58 | 20240110 | 174900 | 25698876700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 59 | 20240110 | 174800 | 25698876700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 60 | 20240110 | 174700 | 25698876700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 61 | 20240110 | 174600 | 25698876700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 62 | 20240110 | 174500 | 25698876700 | 39650 | 39650 | 39650 | 39650 | 13958 |
| 63 | 20240110 | 174400 | 25698876700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 64 | 20240110 | 174300 | 25698876700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 65 | 20240110 | 174200 | 25698876700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 66 | 20240110 | 174100 | 25698876700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 67 | 20240110 | 174000 | 25698876700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 68 | 20240110 | 173900 | 25698876700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 69 | 20240110 | 173800 | 25698876700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 70 | 20240110 | 173700 | 25698876700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 71 | 20240110 | 173600 | 25698876700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 72 | 20240110 | 173500 | 25698876700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 73 | 20240110 | 173400 | 25698876700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 74 | 20240110 | 173300 | 25698876700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 75 | 20240110 | 173200 | 25698876700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 76 | 20240110 | 173100 | 25698876700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 77 | 20240110 | 173000 | 25698876700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 78 | 20240110 | 172900 | 25698876700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 79 | 20240110 | 172800 | 25698876700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 80 | 20240110 | 172700 | 25698876700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 81 | 20240110 | 172600 | 25698876700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 82 | 20240110 | 172500 | 25698876700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 83 | 20240110 | 172400 | 25698876700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 84 | 20240110 | 172300 | 25698876700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 85 | 20240110 | 172200 | 25698876700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 86 | 20240110 | 172100 | 25698876700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 87 | 20240110 | 172000 | 25698876700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 88 | 20240110 | 171900 | 25698876700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 89 | 20240110 | 171800 | 25698876700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 90 | 20240110 | 171700 | 25698876700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 91 | 20240110 | 171600 | 25698876700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 92 | 20240110 | 171500 | 25698876700 | 39650 | 39650 | 39650 | 39650 | 13958 |
| 93 | 20240110 | 171400 | 25698876700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 94 | 20240110 | 171300 | 25698876700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 95 | 20240110 | 171200 | 25698876700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 96 | 20240110 | 171100 | 25698876700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 97 | 20240110 | 171000 | 25698876700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 98 | 20240110 | 170900 | 25698876700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 99 | 20240110 | 170800 | 25698876700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 100 | 20240110 | 170700 | 25698876700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 101 | 20240110 | 170600 | 25698876700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 102 | 20240110 | 170500 | 25698876700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 103 | 20240110 | 170400 | 25698876700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 104 | 20240110 | 170300 | 25698876700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 105 | 20240110 | 170200 | 25698876700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 106 | 20240110 | 170100 | 25698876700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 107 | 20240110 | 170000 | 25698876700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 108 | 20240110 | 165900 | 25698876700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 109 | 20240110 | 165800 | 25698876700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 110 | 20240110 | 165700 | 25698876700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 111 | 20240110 | 165600 | 25698876700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 112 | 20240110 | 165500 | 25698876700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 113 | 20240110 | 165400 | 25698876700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 114 | 20240110 | 165300 | 25698876700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 115 | 20240110 | 165200 | 25698876700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 116 | 20240110 | 165100 | 25698876700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 117 | 20240110 | 165000 | 25698876700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 118 | 20240110 | 164900 | 25698876700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 119 | 20240110 | 164800 | 25698876700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 120 | 20240110 | 164700 | 25698876700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 121 | 20240110 | 164600 | 25698876700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 122 | 20240110 | 164500 | 25698876700 | 39650 | 39650 | 39650 | 39650 | 13958 |
| 123 | 20240110 | 164400 | 25698876700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 124 | 20240110 | 164300 | 25698876700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 125 | 20240110 | 164200 | 25698876700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 126 | 20240110 | 164100 | 25698876700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 127 | 20240110 | 164000 | 25698876700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 128 | 20240110 | 163900 | 25698876700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 129 | 20240110 | 163800 | 25698876700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 130 | 20240110 | 163700 | 25698876700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 131 | 20240110 | 163600 | 25698876700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 132 | 20240110 | 163500 | 25698876700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 133 | 20240110 | 163400 | 25698876700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 134 | 20240110 | 163300 | 25698876700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 135 | 20240110 | 163200 | 25698876700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 136 | 20240110 | 163100 | 25698876700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 137 | 20240110 | 163000 | 25698876700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 138 | 20240110 | 162900 | 25698876700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 139 | 20240110 | 162800 | 25698876700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 140 | 20240110 | 162700 | 25698876700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 141 | 20240110 | 162600 | 25698876700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 142 | 20240110 | 162500 | 25698876700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 143 | 20240110 | 162400 | 25698876700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 144 | 20240110 | 162300 | 25698876700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 145 | 20240110 | 162200 | 25698876700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 146 | 20240110 | 162100 | 25698876700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 147 | 20240110 | 162000 | 25698876700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 148 | 20240110 | 161900 | 25698876700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 149 | 20240110 | 161800 | 25698876700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 150 | 20240110 | 161700 | 25698876700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 151 | 20240110 | 161600 | 25698876700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 152 | 20240110 | 161500 | 25698876700 | 39650 | 39650 | 39650 | 39650 | 13958 |
| 153 | 20240110 | 161400 | 25698876700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 154 | 20240110 | 161300 | 25698876700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 155 | 20240110 | 161200 | 25698876700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 156 | 20240110 | 161100 | 25698876700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 157 | 20240110 | 161000 | 25698876700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 158 | 20240110 | 160900 | 25698876700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 159 | 20240110 | 160800 | 25698876700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 160 | 20240110 | 160700 | 25698876700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 161 | 20240110 | 160600 | 25698876700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 162 | 20240110 | 160500 | 25698876700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 163 | 20240110 | 160400 | 25698876700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 164 | 20240110 | 160300 | 25698876700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 165 | 20240110 | 160200 | 25698876700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 166 | 20240110 | 160100 | 25698876700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 167 | 20240110 | 160000 | 25698876700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 168 | 20240110 | 155900 | 25698876700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 169 | 20240110 | 155800 | 25698876700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 170 | 20240110 | 155700 | 25698876700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 171 | 20240110 | 155600 | 25698876700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 172 | 20240110 | 155500 | 25698876700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 173 | 20240110 | 155400 | 25698876700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 174 | 20240110 | 155300 | 25698876700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 175 | 20240110 | 155200 | 25698876700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 176 | 20240110 | 155100 | 25698876700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 177 | 20240110 | 155000 | 25698876700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 178 | 20240110 | 154900 | 25698876700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 179 | 20240110 | 154800 | 25698876700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 180 | 20240110 | 154700 | 25698876700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 181 | 20240110 | 154600 | 25698876700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 182 | 20240110 | 154500 | 25698876700 | 39650 | 39650 | 39650 | 39650 | 13958 |
| 183 | 20240110 | 154400 | 25698876700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 184 | 20240110 | 154300 | 25698876700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 185 | 20240110 | 154200 | 25698876700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 186 | 20240110 | 154100 | 25698876700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 187 | 20240110 | 154000 | 25698876700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 188 | 20240110 | 153900 | 25698876700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 189 | 20240110 | 153800 | 25698876700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 190 | 20240110 | 153700 | 25698876700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 191 | 20240110 | 153600 | 25698876700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 192 | 20240110 | 153500 | 25698876700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 193 | 20240110 | 153400 | 25698876700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 194 | 20240110 | 153300 | 25698876700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 195 | 20240110 | 153200 | 25698876700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 196 | 20240110 | 153100 | 25698876700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 197 | 20240110 | 153000 | 25698876700 | 39650 | 39650 | 39650 | 39650 | 13958 |
| 198 | 20240110 | 152900 | 25145442000 | 39550 | 39550 | 39550 | 39550 | 0 |
| 199 | 20240110 | 152800 | 25145442000 | 39550 | 39550 | 39550 | 39550 | 0 |
| 200 | 20240110 | 152700 | 25145442000 | 39550 | 39550 | 39550 | 39550 | 0 |
| 201 | 20240110 | 152600 | 25145442000 | 39550 | 39550 | 39550 | 39550 | 0 |
| 202 | 20240110 | 152500 | 25145442000 | 39550 | 39550 | 39550 | 39550 | 0 |
| 203 | 20240110 | 152400 | 25145442000 | 39550 | 39550 | 39550 | 39550 | 0 |
| 204 | 20240110 | 152300 | 25145442000 | 39550 | 39550 | 39550 | 39550 | 0 |
| 205 | 20240110 | 152200 | 25145442000 | 39550 | 39550 | 39550 | 39550 | 0 |
| 206 | 20240110 | 152100 | 25145442000 | 39550 | 39550 | 39550 | 39550 | 0 |
| 207 | 20240110 | 152000 | 25145442000 | 39550 | 39550 | 39550 | 39550 | 0 |
| 208 | 20240110 | 151900 | 25145442000 | 39550 | 39600 | 39600 | 39550 | 2286 |
| 209 | 20240110 | 151800 | 25054980900 | 39600 | 39650 | 39650 | 39550 | 1544 |
| 210 | 20240110 | 151700 | 24993818800 | 39650 | 39650 | 39700 | 39600 | 1682 |
| 211 | 20240110 | 151600 | 24927143250 | 39650 | 39650 | 39700 | 39550 | 2586 |
| 212 | 20240110 | 151500 | 24824620850 | 39650 | 39600 | 39650 | 39550 | 1780 |
| 213 | 20240110 | 151400 | 24754120950 | 39600 | 39650 | 39650 | 39550 | 1842 |
| 214 | 20240110 | 151300 | 24681177450 | 39650 | 39650 | 39700 | 39650 | 2409 |
| 215 | 20240110 | 151200 | 24585660450 | 39650 | 39600 | 39650 | 39600 | 521 |
| 216 | 20240110 | 151100 | 24565005700 | 39600 | 39650 | 39700 | 39600 | 5265 |
| 217 | 20240110 | 151000 | 24356254650 | 39700 | 39600 | 39700 | 39550 | 6683 |
| 218 | 20240110 | 150900 | 24091484050 | 39600 | 39550 | 39600 | 39550 | 1475 |
| 219 | 20240110 | 150800 | 24033104100 | 39550 | 39600 | 39600 | 39550 | 590 |
| 220 | 20240110 | 150700 | 24009748050 | 39600 | 39600 | 39600 | 39550 | 1178 |
| 221 | 20240110 | 150600 | 23963118300 | 39600 | 39550 | 39600 | 39550 | 1750 |
| 222 | 20240110 | 150500 | 23893848400 | 39600 | 39600 | 39600 | 39550 | 3674 |
| 223 | 20240110 | 150400 | 23748471000 | 39600 | 39600 | 39600 | 39550 | 845 |
| 224 | 20240110 | 150300 | 23715011000 | 39550 | 39600 | 39600 | 39550 | 1221 |
| 225 | 20240110 | 150200 | 23666693550 | 39600 | 39600 | 39600 | 39550 | 1833 |
| 226 | 20240110 | 150100 | 23594189350 | 39600 | 39600 | 39600 | 39500 | 5519 |
| 227 | 20240110 | 150000 | 23375890500 | 39600 | 39600 | 39600 | 39550 | 2322 |
| 228 | 20240110 | 145900 | 23283957000 | 39600 | 39600 | 39600 | 39550 | 220 |
| 229 | 20240110 | 145800 | 23275246050 | 39600 | 39600 | 39600 | 39500 | 845 |
| 230 | 20240110 | 145700 | 23241797300 | 39600 | 39600 | 39600 | 39550 | 2374 |
| 231 | 20240110 | 145600 | 23147892900 | 39600 | 39550 | 39600 | 39500 | 2222 |
| 232 | 20240110 | 145500 | 23060038400 | 39550 | 39550 | 39550 | 39500 | 1374 |
| 233 | 20240110 | 145400 | 23005737000 | 39550 | 39550 | 39550 | 39500 | 886 |
| 234 | 20240110 | 145300 | 22970714800 | 39550 | 39500 | 39550 | 39450 | 2448 |
| 235 | 20240110 | 145200 | 22873984200 | 39500 | 39500 | 39550 | 39450 | 3765 |
| 236 | 20240110 | 145100 | 22725267350 | 39500 | 39450 | 39500 | 39450 | 1253 |
| 237 | 20240110 | 145000 | 22675782600 | 39500 | 39450 | 39500 | 39400 | 1193 |
| 238 | 20240110 | 144900 | 22628716100 | 39450 | 39400 | 39450 | 39400 | 1733 |
| 239 | 20240110 | 144800 | 22560431900 | 39400 | 39350 | 39400 | 39300 | 1459 |
| 240 | 20240110 | 144700 | 22502992850 | 39350 | 39350 | 39350 | 39300 | 903 |
| 241 | 20240110 | 144600 | 22467466850 | 39350 | 39300 | 39350 | 39250 | 1668 |
| 242 | 20240110 | 144500 | 22401910050 | 39300 | 39250 | 39300 | 39200 | 1177 |
| 243 | 20240110 | 144400 | 22355697800 | 39250 | 39200 | 39300 | 39200 | 2350 |
| 244 | 20240110 | 144300 | 22263521300 | 39200 | 39200 | 39200 | 39150 | 1250 |
| 245 | 20240110 | 144200 | 22214533100 | 39200 | 39200 | 39250 | 39150 | 524 |
| 246 | 20240110 | 144100 | 22194000600 | 39250 | 39200 | 39250 | 39150 | 1193 |
| 247 | 20240110 | 144000 | 22147225100 | 39200 | 39150 | 39200 | 39150 | 515 |
| 248 | 20240110 | 143900 | 22127045400 | 39200 | 39150 | 39200 | 39100 | 1681 |
| 249 | 20240110 | 143800 | 22061226200 | 39150 | 39100 | 39200 | 39100 | 2369 |
| 250 | 20240110 | 143700 | 21968484150 | 39150 | 39100 | 39150 | 39050 | 1194 |
| 251 | 20240110 | 143600 | 21921796000 | 39100 | 39000 | 39100 | 39000 | 888 |
| 252 | 20240110 | 143500 | 21887123200 | 39050 | 39000 | 39050 | 39000 | 306 |
| 253 | 20240110 | 143400 | 21875183400 | 39000 | 39000 | 39050 | 39000 | 619 |
| 254 | 20240110 | 143300 | 21851041250 | 39000 | 39000 | 39050 | 38900 | 6950 |
| 255 | 20240110 | 143200 | 21580260150 | 39000 | 39050 | 39050 | 38950 | 977 |
| 256 | 20240110 | 143100 | 21542155750 | 39000 | 39000 | 39050 | 38950 | 1172 |
| 257 | 20240110 | 143000 | 21496449100 | 39000 | 39000 | 39050 | 38950 | 4557 |
| 258 | 20240110 | 142900 | 21318746200 | 39000 | 39000 | 39050 | 39000 | 3617 |
| 259 | 20240110 | 142800 | 21177661650 | 39050 | 39050 | 39050 | 39000 | 1685 |
| 260 | 20240110 | 142700 | 21111905000 | 39000 | 39000 | 39050 | 39000 | 2744 |
| 261 | 20240110 | 142600 | 21004849650 | 39050 | 39100 | 39100 | 39000 | 7628 |
| 262 | 20240110 | 142500 | 20707001250 | 39100 | 39150 | 39150 | 39100 | 5743 |
| 263 | 20240110 | 142400 | 20482441650 | 39150 | 39100 | 39150 | 39100 | 546 |
| 264 | 20240110 | 142300 | 20461088250 | 39150 | 39250 | 39250 | 39100 | 1313 |
| 265 | 20240110 | 142200 | 20409671100 | 39250 | 39150 | 39250 | 39150 | 247 |
| 266 | 20240110 | 142100 | 20399996650 | 39150 | 39200 | 39250 | 39100 | 4802 |
| 267 | 20240110 | 142000 | 20211928050 | 39200 | 39250 | 39250 | 39200 | 135 |
| 268 | 20240110 | 141900 | 20206630300 | 39250 | 39150 | 39250 | 39150 | 210 |
| 269 | 20240110 | 141800 | 20198397000 | 39150 | 39200 | 39250 | 39150 | 1540 |
| 270 | 20240110 | 141700 | 20138037050 | 39200 | 39200 | 39200 | 39150 | 533 |
| 271 | 20240110 | 141600 | 20117146750 | 39200 | 39200 | 39200 | 39150 | 214 |
| 272 | 20240110 | 141500 | 20108760000 | 39200 | 39100 | 39200 | 39100 | 2803 |
| 273 | 20240110 | 141400 | 19999076500 | 39100 | 39150 | 39150 | 39100 | 5576 |
| 274 | 20240110 | 141300 | 19780945650 | 39150 | 39200 | 39250 | 39150 | 3192 |
| 275 | 20240110 | 141200 | 19655974650 | 39200 | 39200 | 39250 | 39150 | 7830 |
| 276 | 20240110 | 141100 | 19349353750 | 39200 | 39250 | 39250 | 39150 | 5423 |
| 277 | 20240110 | 141000 | 19136763050 | 39250 | 39250 | 39300 | 39250 | 1454 |
| 278 | 20240110 | 140900 | 19079682400 | 39250 | 39300 | 39300 | 39250 | 343 |
| 279 | 20240110 | 140800 | 19066217750 | 39250 | 39200 | 39300 | 39200 | 1703 |
| 280 | 20240110 | 140700 | 18999327250 | 39200 | 39250 | 39300 | 39200 | 769 |
| 281 | 20240110 | 140600 | 18969150100 | 39250 | 39250 | 39300 | 39250 | 277 |
| 282 | 20240110 | 140500 | 18958275900 | 39300 | 39300 | 39300 | 39250 | 165 |
| 283 | 20240110 | 140400 | 18951796100 | 39300 | 39350 | 39350 | 39200 | 6340 |
| 284 | 20240110 | 140300 | 18703006550 | 39350 | 39300 | 39400 | 39300 | 770 |
| 285 | 20240110 | 140200 | 18672737600 | 39300 | 39350 | 39350 | 39300 | 76 |
| 286 | 20240110 | 140100 | 18669747250 | 39350 | 39350 | 39400 | 39350 | 829 |
| 287 | 20240110 | 140000 | 18637116700 | 39350 | 39450 | 39450 | 39350 | 251 |
| 288 | 20240110 | 135900 | 18627233950 | 39450 | 39400 | 39450 | 39300 | 935 |
| 289 | 20240110 | 135800 | 18590423500 | 39350 | 39350 | 39400 | 39300 | 465 |
| 290 | 20240110 | 135700 | 18572123650 | 39350 | 39400 | 39400 | 39300 | 443 |
| 291 | 20240110 | 135600 | 18554697500 | 39350 | 39400 | 39400 | 39300 | 261 |
| 292 | 20240110 | 135500 | 18544425100 | 39400 | 39350 | 39400 | 39250 | 2696 |
| 293 | 20240110 | 135400 | 18438451450 | 39350 | 39350 | 39400 | 39300 | 706 |
| 294 | 20240110 | 135300 | 18410668800 | 39400 | 39400 | 39400 | 39350 | 773 |
| 295 | 20240110 | 135200 | 18380235050 | 39350 | 39350 | 39400 | 39350 | 304 |
| 296 | 20240110 | 135100 | 18368260000 | 39350 | 39350 | 39400 | 39350 | 624 |
| 297 | 20240110 | 135000 | 18343699800 | 39400 | 39400 | 39400 | 39350 | 216 |
| 298 | 20240110 | 134900 | 18335190100 | 39400 | 39400 | 39400 | 39350 | 282 |
| 299 | 20240110 | 134800 | 18324081050 | 39400 | 39350 | 39450 | 39350 | 712 |
| 300 | 20240110 | 134700 | 18296039650 | 39400 | 39450 | 39450 | 39400 | 990 |
| 301 | 20240110 | 134600 | 18257020250 | 39450 | 39400 | 39450 | 39400 | 295 |
| 302 | 20240110 | 134500 | 18245387050 | 39450 | 39400 | 39450 | 39350 | 296 |
| 303 | 20240110 | 134400 | 18233722850 | 39400 | 39450 | 39450 | 39400 | 178 |
| 304 | 20240110 | 134300 | 18226703450 | 39450 | 39450 | 39450 | 39350 | 403 |
| 305 | 20240110 | 134200 | 18210825600 | 39450 | 39400 | 39450 | 39300 | 420 |
| 306 | 20240110 | 134100 | 18194286650 | 39400 | 39400 | 39400 | 39350 | 34 |
| 307 | 20240110 | 134000 | 18192947250 | 39350 | 39400 | 39450 | 39350 | 264 |
| 308 | 20240110 | 133900 | 18182544400 | 39450 | 39400 | 39450 | 39350 | 3308 |
| 309 | 20240110 | 133800 | 18052366300 | 39350 | 39350 | 39400 | 39350 | 426 |
| 310 | 20240110 | 133700 | 18035597950 | 39350 | 39400 | 39400 | 39250 | 661 |
| 311 | 20240110 | 133600 | 18009588700 | 39400 | 39400 | 39400 | 39250 | 10299 |
| 312 | 20240110 | 133500 | 17605210450 | 39350 | 39400 | 39400 | 39350 | 109 |
| 313 | 20240110 | 133400 | 17600920050 | 39350 | 39350 | 39350 | 39300 | 607 |
| 314 | 20240110 | 133300 | 17577035300 | 39350 | 39350 | 39350 | 39300 | 1722 |
| 315 | 20240110 | 133200 | 17509358250 | 39350 | 39400 | 39400 | 39350 | 3601 |
| 316 | 20240110 | 133100 | 17367563750 | 39450 | 39400 | 39450 | 39400 | 756 |
| 317 | 20240110 | 133000 | 17337774400 | 39400 | 39450 | 39450 | 39400 | 224 |
| 318 | 20240110 | 132900 | 17328945750 | 39450 | 39400 | 39450 | 39400 | 265 |
| 319 | 20240110 | 132800 | 17318495300 | 39400 | 39450 | 39500 | 39400 | 395 |
| 320 | 20240110 | 132700 | 17302912100 | 39450 | 39400 | 39450 | 39350 | 192 |
| 321 | 20240110 | 132600 | 17295345500 | 39400 | 39500 | 39500 | 39350 | 1494 |
| 322 | 20240110 | 132500 | 17236457600 | 39500 | 39450 | 39500 | 39400 | 209 |
| 323 | 20240110 | 132400 | 17228211900 | 39450 | 39450 | 39500 | 39400 | 193 |
| 324 | 20240110 | 132300 | 17220597300 | 39450 | 39450 | 39500 | 39350 | 450 |
| 325 | 20240110 | 132200 | 17202852550 | 39500 | 39450 | 39500 | 39450 | 138 |
| 326 | 20240110 | 132100 | 17197407050 | 39450 | 39450 | 39500 | 39400 | 1059 |
| 327 | 20240110 | 132000 | 17155631250 | 39450 | 39400 | 39450 | 39400 | 1934 |
| 328 | 20240110 | 131900 | 17079416400 | 39400 | 39350 | 39400 | 39350 | 281 |
| 329 | 20240110 | 131800 | 17068356150 | 39350 | 39350 | 39400 | 39350 | 1820 |
| 330 | 20240110 | 131700 | 16996737400 | 39350 | 39350 | 39400 | 39350 | 102 |
| 331 | 20240110 | 131600 | 16992722250 | 39400 | 39400 | 39450 | 39350 | 943 |
| 332 | 20240110 | 131500 | 16955567300 | 39400 | 39450 | 39450 | 39400 | 232 |
| 333 | 20240110 | 131400 | 16946424150 | 39400 | 39450 | 39450 | 39400 | 580 |
| 334 | 20240110 | 131300 | 16923559650 | 39450 | 39400 | 39450 | 39400 | 304 |
| 335 | 20240110 | 131200 | 16911579900 | 39400 | 39400 | 39450 | 39400 | 256 |
| 336 | 20240110 | 131100 | 16901492050 | 39450 | 39400 | 39450 | 39350 | 1920 |
| 337 | 20240110 | 131000 | 16825845650 | 39400 | 39350 | 39400 | 39350 | 539 |
| 338 | 20240110 | 130900 | 16804631400 | 39400 | 39450 | 39450 | 39350 | 400 |
| 339 | 20240110 | 130800 | 16788872000 | 39450 | 39400 | 39450 | 39400 | 594 |
| 340 | 20240110 | 130700 | 16765466500 | 39450 | 39400 | 39450 | 39400 | 169 |
| 341 | 20240110 | 130600 | 16758807300 | 39450 | 39400 | 39450 | 39350 | 712 |
| 342 | 20240110 | 130500 | 16730756250 | 39400 | 39400 | 39450 | 39400 | 353 |
| 343 | 20240110 | 130400 | 16716841050 | 39450 | 39400 | 39450 | 39400 | 104 |
| 344 | 20240110 | 130300 | 16712739000 | 39400 | 39450 | 39450 | 39400 | 448 |
| 345 | 20240110 | 130200 | 16695078550 | 39500 | 39500 | 39500 | 39450 | 286 |
| 346 | 20240110 | 130100 | 16683790950 | 39450 | 39500 | 39500 | 39450 | 760 |
| 347 | 20240110 | 130000 | 16653771600 | 39500 | 39450 | 39500 | 39400 | 368 |
| 348 | 20240110 | 125900 | 16639255800 | 39450 | 39350 | 39500 | 39350 | 648 |
| 349 | 20240110 | 125800 | 16613696850 | 39450 | 39450 | 39450 | 39350 | 666 |
| 350 | 20240110 | 125700 | 16587460350 | 39350 | 39350 | 39400 | 39350 | 628 |
| 351 | 20240110 | 125600 | 16562728550 | 39400 | 39350 | 39400 | 39350 | 242 |
| 352 | 20240110 | 125500 | 16553203150 | 39350 | 39300 | 39350 | 39300 | 530 |
| 353 | 20240110 | 125400 | 16532348700 | 39300 | 39300 | 39350 | 39300 | 377 |
| 354 | 20240110 | 125300 | 16517526700 | 39350 | 39300 | 39350 | 39300 | 1066 |
| 355 | 20240110 | 125200 | 16475615050 | 39300 | 39350 | 39350 | 39300 | 1252 |
| 356 | 20240110 | 125100 | 16426395700 | 39400 | 39350 | 39400 | 39300 | 1892 |
| 357 | 20240110 | 125000 | 16351958250 | 39400 | 39350 | 39400 | 39350 | 148 |
| 358 | 20240110 | 124900 | 16346129350 | 39350 | 39350 | 39350 | 39350 | 390 |
| 359 | 20240110 | 124800 | 16330782850 | 39350 | 39400 | 39400 | 39300 | 243 |
| 360 | 20240110 | 124700 | 16321219000 | 39350 | 39350 | 39400 | 39350 | 140 |
| 361 | 20240110 | 124600 | 16315709000 | 39350 | 39350 | 39350 | 39300 | 2027 |
| 362 | 20240110 | 124500 | 16235948650 | 39350 | 39450 | 39450 | 39350 | 2163 |
| 363 | 20240110 | 124400 | 16150728700 | 39450 | 39400 | 39500 | 39400 | 68 |
| 364 | 20240110 | 124300 | 16148049150 | 39400 | 39500 | 39500 | 39350 | 4504 |
| 365 | 20240110 | 124200 | 15970439750 | 39450 | 39450 | 39500 | 39450 | 568 |
| 366 | 20240110 | 124100 | 15948030600 | 39450 | 39500 | 39500 | 39450 | 291 |
| 367 | 20240110 | 124000 | 15936549200 | 39450 | 39500 | 39500 | 39450 | 115 |
| 368 | 20240110 | 123900 | 15932007750 | 39500 | 39450 | 39500 | 39450 | 159 |
| 369 | 20240110 | 123800 | 15925732150 | 39450 | 39400 | 39450 | 39400 | 832 |
| 370 | 20240110 | 123700 | 15892920750 | 39400 | 39450 | 39450 | 39400 | 92 |
| 371 | 20240110 | 123600 | 15889292150 | 39450 | 39450 | 39450 | 39400 | 373 |
| 372 | 20240110 | 123500 | 15874593000 | 39450 | 39450 | 39450 | 39400 | 215 |
| 373 | 20240110 | 123400 | 15866113550 | 39450 | 39450 | 39450 | 39400 | 315 |
| 374 | 20240110 | 123300 | 15853687550 | 39500 | 39450 | 39500 | 39400 | 2230 |
| 375 | 20240110 | 123200 | 15765717200 | 39450 | 39500 | 39500 | 39450 | 355 |
| 376 | 20240110 | 123100 | 15751709150 | 39450 | 39450 | 39500 | 39450 | 148 |
| 377 | 20240110 | 123000 | 15745869050 | 39500 | 39450 | 39500 | 39450 | 144 |
| 378 | 20240110 | 122900 | 15740183750 | 39450 | 39500 | 39500 | 39450 | 58 |
| 379 | 20240110 | 122800 | 15737894450 | 39500 | 39450 | 39500 | 39450 | 38 |
| 380 | 20240110 | 122700 | 15736394300 | 39450 | 39450 | 39500 | 39450 | 70 |
| 381 | 20240110 | 122600 | 15733632450 | 39450 | 39500 | 39500 | 39450 | 257 |
| 382 | 20240110 | 122500 | 15723485900 | 39500 | 39450 | 39500 | 39450 | 395 |
| 383 | 20240110 | 122400 | 15707889650 | 39500 | 39450 | 39500 | 39450 | 69 |
| 384 | 20240110 | 122300 | 15705167500 | 39500 | 39550 | 39550 | 39500 | 773 |
| 385 | 20240110 | 122200 | 15674633900 | 39550 | 39550 | 39600 | 39550 | 667 |
| 386 | 20240110 | 122100 | 15648253550 | 39600 | 39550 | 39600 | 39500 | 905 |
| 387 | 20240110 | 122000 | 15612460700 | 39550 | 39500 | 39550 | 39500 | 43 |
| 388 | 20240110 | 121900 | 15610761400 | 39500 | 39550 | 39550 | 39500 | 46 |
| 389 | 20240110 | 121800 | 15608943300 | 39550 | 39550 | 39600 | 39500 | 275 |
| 390 | 20240110 | 121700 | 15598065400 | 39600 | 39550 | 39600 | 39500 | 161 |
| 391 | 20240110 | 121600 | 15591701700 | 39500 | 39550 | 39550 | 39500 | 204 |
| 392 | 20240110 | 121500 | 15583639750 | 39550 | 39550 | 39550 | 39500 | 114 |
| 393 | 20240110 | 121400 | 15579134900 | 39500 | 39500 | 39500 | 39500 | 690 |
| 394 | 20240110 | 121300 | 15551879900 | 39500 | 39550 | 39550 | 39450 | 1556 |
| 395 | 20240110 | 121200 | 15490423150 | 39550 | 39500 | 39550 | 39500 | 754 |
| 396 | 20240110 | 121100 | 15460639800 | 39550 | 39550 | 39550 | 39550 | 280 |
| 397 | 20240110 | 121000 | 15449565800 | 39550 | 39550 | 39550 | 39500 | 271 |
| 398 | 20240110 | 120900 | 15438848200 | 39550 | 39550 | 39550 | 39500 | 357 |
| 399 | 20240110 | 120800 | 15424730850 | 39550 | 39600 | 39600 | 39500 | 1579 |
| 400 | 20240110 | 120700 | 15362276950 | 39600 | 39600 | 39650 | 39600 | 400 |
| 401 | 20240110 | 120600 | 15346436500 | 39600 | 39600 | 39600 | 39600 | 198 |
| 402 | 20240110 | 120500 | 15338595700 | 39600 | 39600 | 39600 | 39600 | 254 |
| 403 | 20240110 | 120400 | 15328537300 | 39550 | 39600 | 39600 | 39550 | 304 |
| 404 | 20240110 | 120300 | 15316499600 | 39600 | 39550 | 39600 | 39550 | 621 |
| 405 | 20240110 | 120200 | 15291927000 | 39600 | 39550 | 39600 | 39500 | 460 |
| 406 | 20240110 | 120100 | 15273719200 | 39550 | 39550 | 39600 | 39550 | 217 |
| 407 | 20240110 | 120000 | 15265136800 | 39600 | 39550 | 39600 | 39550 | 245 |
| 408 | 20240110 | 115900 | 15255442850 | 39550 | 39550 | 39550 | 39500 | 1022 |
| 409 | 20240110 | 115800 | 15215043750 | 39550 | 39550 | 39550 | 39500 | 162 |
| 410 | 20240110 | 115700 | 15208638900 | 39550 | 39500 | 39550 | 39500 | 145 |
| 411 | 20240110 | 115600 | 15202910950 | 39500 | 39500 | 39550 | 39500 | 184 |
| 412 | 20240110 | 115500 | 15195642300 | 39500 | 39550 | 39600 | 39500 | 583 |
| 413 | 20240110 | 115400 | 15172584100 | 39550 | 39650 | 39650 | 39550 | 174 |
| 414 | 20240110 | 115300 | 15165692150 | 39600 | 39600 | 39650 | 39550 | 883 |
| 415 | 20240110 | 115200 | 15130727700 | 39600 | 39600 | 39600 | 39550 | 401 |
| 416 | 20240110 | 115100 | 15114848850 | 39600 | 39600 | 39600 | 39550 | 127 |
| 417 | 20240110 | 115000 | 15109823950 | 39600 | 39550 | 39600 | 39500 | 2248 |
| 418 | 20240110 | 114900 | 15020913500 | 39550 | 39500 | 39550 | 39500 | 738 |
| 419 | 20240110 | 114800 | 14991761100 | 39500 | 39500 | 39500 | 39450 | 430 |
| 420 | 20240110 | 114700 | 14974794800 | 39500 | 39500 | 39500 | 39450 | 677 |
| 421 | 20240110 | 114600 | 14948065550 | 39500 | 39450 | 39500 | 39400 | 444 |
| 422 | 20240110 | 114500 | 14930548500 | 39450 | 39450 | 39450 | 39400 | 311 |
| 423 | 20240110 | 114400 | 14918293350 | 39450 | 39400 | 39450 | 39400 | 1042 |
| 424 | 20240110 | 114300 | 14877238100 | 39400 | 39400 | 39400 | 39350 | 1076 |
| 425 | 20240110 | 114200 | 14834893450 | 39400 | 39350 | 39400 | 39300 | 225 |
| 426 | 20240110 | 114100 | 14826048600 | 39350 | 39350 | 39400 | 39300 | 618 |
| 427 | 20240110 | 114000 | 14801731000 | 39350 | 39350 | 39400 | 39350 | 1029 |
| 428 | 20240110 | 113900 | 14761238450 | 39350 | 39400 | 39400 | 39350 | 275 |
| 429 | 20240110 | 113800 | 14750412750 | 39350 | 39350 | 39400 | 39350 | 444 |
| 430 | 20240110 | 113700 | 14732939650 | 39400 | 39350 | 39400 | 39350 | 129 |
| 431 | 20240110 | 113600 | 14727861500 | 39350 | 39400 | 39400 | 39350 | 236 |
| 432 | 20240110 | 113500 | 14718572700 | 39400 | 39350 | 39400 | 39350 | 289 |
| 433 | 20240110 | 113400 | 14707199200 | 39350 | 39400 | 39400 | 39350 | 685 |
| 434 | 20240110 | 113300 | 14680237950 | 39450 | 39400 | 39450 | 39350 | 821 |
| 435 | 20240110 | 113200 | 14647890950 | 39350 | 39350 | 39400 | 39350 | 995 |
| 436 | 20240110 | 113100 | 14608737000 | 39400 | 39400 | 39400 | 39350 | 1650 |
| 437 | 20240110 | 113000 | 14543767100 | 39400 | 39300 | 39450 | 39300 | 1634 |
| 438 | 20240110 | 112900 | 14479417300 | 39350 | 39300 | 39350 | 39300 | 594 |
| 439 | 20240110 | 112800 | 14456061250 | 39300 | 39300 | 39350 | 39300 | 199 |
| 440 | 20240110 | 112700 | 14448237100 | 39300 | 39300 | 39350 | 39300 | 540 |
| 441 | 20240110 | 112600 | 14427013350 | 39300 | 39350 | 39350 | 39300 | 212 |
| 442 | 20240110 | 112500 | 14418675150 | 39300 | 39300 | 39350 | 39300 | 358 |
| 443 | 20240110 | 112400 | 14404601300 | 39350 | 39350 | 39400 | 39350 | 1477 |
| 444 | 20240110 | 112300 | 14346455250 | 39350 | 39350 | 39400 | 39350 | 379 |
| 445 | 20240110 | 112200 | 14331540700 | 39350 | 39350 | 39400 | 39350 | 736 |
| 446 | 20240110 | 112100 | 14302568400 | 39350 | 39350 | 39400 | 39300 | 604 |
| 447 | 20240110 | 112000 | 14278802800 | 39350 | 39350 | 39350 | 39300 | 123 |
| 448 | 20240110 | 111900 | 14273963400 | 39350 | 39250 | 39350 | 39250 | 1770 |
| 449 | 20240110 | 111800 | 14204404850 | 39300 | 39200 | 39300 | 39150 | 2223 |
| 450 | 20240110 | 111700 | 14117229550 | 39200 | 39200 | 39300 | 39200 | 6641 |
| 451 | 20240110 | 111600 | 13856856950 | 39250 | 39300 | 39300 | 39200 | 4697 |
| 452 | 20240110 | 111500 | 13672569800 | 39300 | 39400 | 39400 | 39300 | 1798 |
| 453 | 20240110 | 111400 | 13601886800 | 39350 | 39250 | 39350 | 39200 | 8085 |
| 454 | 20240110 | 111300 | 13284453200 | 39250 | 39350 | 39400 | 39250 | 6650 |
| 455 | 20240110 | 111200 | 13023154450 | 39350 | 39500 | 39500 | 39300 | 21633 |
| 456 | 20240110 | 111100 | 12171421750 | 39450 | 39550 | 39550 | 39450 | 2968 |
| 457 | 20240110 | 111000 | 12054173700 | 39500 | 39550 | 39600 | 39500 | 2351 |
| 458 | 20240110 | 110900 | 11961210950 | 39600 | 39500 | 39600 | 39500 | 1187 |
| 459 | 20240110 | 110800 | 11914293000 | 39550 | 39550 | 39550 | 39500 | 1201 |
| 460 | 20240110 | 110700 | 11866794350 | 39550 | 39500 | 39550 | 39500 | 1189 |
| 461 | 20240110 | 110600 | 11819808350 | 39550 | 39550 | 39550 | 39500 | 1188 |
| 462 | 20240110 | 110500 | 11772869350 | 39550 | 39500 | 39600 | 39500 | 896 |
| 463 | 20240110 | 110400 | 11737453200 | 39500 | 39550 | 39550 | 39450 | 2071 |
| 464 | 20240110 | 110300 | 11655643700 | 39550 | 39550 | 39600 | 39450 | 3082 |
| 465 | 20240110 | 110200 | 11533876750 | 39550 | 39550 | 39600 | 39550 | 2264 |
| 466 | 20240110 | 110100 | 11444262300 | 39550 | 39550 | 39600 | 39550 | 1352 |
| 467 | 20240110 | 110000 | 11390783850 | 39550 | 39500 | 39550 | 39450 | 2419 |
| 468 | 20240110 | 105900 | 11295273100 | 39500 | 39450 | 39500 | 39450 | 1726 |
| 469 | 20240110 | 105800 | 11227164650 | 39450 | 39500 | 39500 | 39450 | 2970 |
| 470 | 20240110 | 105700 | 11109967000 | 39450 | 39450 | 39500 | 39450 | 3732 |
| 471 | 20240110 | 105600 | 10962664750 | 39450 | 39450 | 39500 | 39450 | 2894 |
| 472 | 20240110 | 105500 | 10848478350 | 39500 | 39450 | 39500 | 39400 | 1575 |
| 473 | 20240110 | 105400 | 10786331550 | 39450 | 39450 | 39450 | 39350 | 4886 |
| 474 | 20240110 | 105300 | 10593784650 | 39400 | 39500 | 39500 | 39400 | 4767 |
| 475 | 20240110 | 105200 | 10405803450 | 39500 | 39500 | 39550 | 39450 | 8179 |
| 476 | 20240110 | 105100 | 10082888850 | 39500 | 39500 | 39550 | 39450 | 1712 |
| 477 | 20240110 | 105000 | 10015234450 | 39500 | 39550 | 39550 | 39500 | 2277 |
| 478 | 20240110 | 104900 | 9925292450 | 39500 | 39550 | 39550 | 39500 | 6959 |
| 479 | 20240110 | 104800 | 9650245900 | 39600 | 39600 | 39650 | 39550 | 6427 |
| 480 | 20240110 | 104700 | 9395741800 | 39600 | 39650 | 39650 | 39600 | 1186 |
| 481 | 20240110 | 104600 | 9348762000 | 39650 | 39650 | 39650 | 39600 | 1257 |
| 482 | 20240110 | 104500 | 9298949850 | 39650 | 39650 | 39700 | 39650 | 1788 |
| 483 | 20240110 | 104400 | 9228044750 | 39650 | 39750 | 39800 | 39650 | 3696 |
| 484 | 20240110 | 104300 | 9081359850 | 39750 | 39750 | 39800 | 39700 | 1383 |
| 485 | 20240110 | 104200 | 9026424850 | 39750 | 39800 | 39850 | 39750 | 2582 |
| 486 | 20240110 | 104100 | 8923700200 | 39750 | 39800 | 39800 | 39750 | 987 |
| 487 | 20240110 | 104000 | 8884466400 | 39750 | 39800 | 39850 | 39700 | 2502 |
| 488 | 20240110 | 103900 | 8785011850 | 39800 | 39750 | 39850 | 39750 | 1283 |
| 489 | 20240110 | 103800 | 8733968750 | 39750 | 39800 | 39850 | 39750 | 916 |
| 490 | 20240110 | 103700 | 8697527850 | 39750 | 39850 | 39850 | 39750 | 1122 |
| 491 | 20240110 | 103600 | 8652896550 | 39800 | 39800 | 39900 | 39800 | 932 |
| 492 | 20240110 | 103500 | 8615791300 | 39800 | 39850 | 39900 | 39800 | 816 |
| 493 | 20240110 | 103400 | 8583295650 | 39850 | 39850 | 39850 | 39850 | 693 |
| 494 | 20240110 | 103300 | 8555679600 | 39850 | 39800 | 39900 | 39750 | 684 |
| 495 | 20240110 | 103200 | 8528458350 | 39800 | 39800 | 39850 | 39800 | 270 |
| 496 | 20240110 | 103100 | 8517711850 | 39850 | 39850 | 39850 | 39800 | 659 |
| 497 | 20240110 | 103000 | 8491474350 | 39850 | 39900 | 39900 | 39750 | 646 |
| 498 | 20240110 | 102900 | 8465753450 | 39900 | 39850 | 39900 | 39750 | 10295 |
| 499 | 20240110 | 102800 | 8056397150 | 39850 | 39750 | 39850 | 39750 | 497 |
| 500 | 20240110 | 102700 | 8036620550 | 39750 | 39750 | 39800 | 39750 | 464 |
| 501 | 20240110 | 102600 | 8018157650 | 39800 | 39800 | 39850 | 39750 | 303 |
| 502 | 20240110 | 102500 | 8006097950 | 39800 | 39800 | 39850 | 39800 | 511 |
| 503 | 20240110 | 102400 | 7985759600 | 39800 | 39850 | 39900 | 39800 | 930 |
| 504 | 20240110 | 102300 | 7948708050 | 39900 | 39850 | 39900 | 39800 | 394 |
| 505 | 20240110 | 102200 | 7933018350 | 39900 | 39900 | 39950 | 39900 | 3297 |
| 506 | 20240110 | 102100 | 7801331700 | 39900 | 39800 | 39900 | 39750 | 2005 |
| 507 | 20240110 | 102000 | 7721385000 | 39850 | 39700 | 39850 | 39700 | 2047 |
| 508 | 20240110 | 101900 | 7639987500 | 39700 | 39750 | 39750 | 39650 | 1100 |
| 509 | 20240110 | 101800 | 7596301550 | 39750 | 39650 | 39750 | 39600 | 1743 |
| 510 | 20240110 | 101700 | 7527130450 | 39650 | 39650 | 39700 | 39650 | 1860 |
| 511 | 20240110 | 101600 | 7453380450 | 39650 | 39650 | 39700 | 39650 | 2918 |
| 512 | 20240110 | 101500 | 7337679050 | 39650 | 39700 | 39700 | 39650 | 834 |
| 513 | 20240110 | 101400 | 7304605550 | 39700 | 39750 | 39750 | 39700 | 3023 |
| 514 | 20240110 | 101300 | 7184573900 | 39750 | 39750 | 39750 | 39750 | 931 |
| 515 | 20240110 | 101200 | 7147566650 | 39750 | 39850 | 39850 | 39750 | 3089 |
| 516 | 20240110 | 101100 | 7024700150 | 39800 | 39850 | 39900 | 39800 | 2292 |
| 517 | 20240110 | 101000 | 6933369900 | 39850 | 39800 | 39850 | 39800 | 1948 |
| 518 | 20240110 | 100900 | 6855754750 | 39800 | 39850 | 39850 | 39800 | 619 |
| 519 | 20240110 | 100800 | 6831097300 | 39850 | 39800 | 39850 | 39750 | 1244 |
| 520 | 20240110 | 100700 | 6781588100 | 39750 | 39650 | 39800 | 39650 | 5657 |
| 521 | 20240110 | 100600 | 6556841150 | 39650 | 39800 | 39800 | 39650 | 9606 |
| 522 | 20240110 | 100500 | 6175518700 | 39750 | 39800 | 39800 | 39750 | 1886 |
| 523 | 20240110 | 100400 | 6100530850 | 39800 | 39850 | 39850 | 39800 | 3020 |
| 524 | 20240110 | 100300 | 5980330450 | 39850 | 39850 | 39900 | 39800 | 1067 |
| 525 | 20240110 | 100200 | 5937828150 | 39850 | 39850 | 39850 | 39800 | 1579 |
| 526 | 20240110 | 100100 | 5874932900 | 39800 | 39850 | 39900 | 39800 | 2089 |
| 527 | 20240110 | 100000 | 5791710350 | 39900 | 39850 | 39900 | 39800 | 1491 |
| 528 | 20240110 | 095900 | 5732280050 | 39850 | 39850 | 39900 | 39800 | 1180 |
| 529 | 20240110 | 095800 | 5685270500 | 39800 | 39850 | 39850 | 39800 | 4218 |
| 530 | 20240110 | 095700 | 5517252650 | 39900 | 39950 | 39950 | 39850 | 3551 |
| 531 | 20240110 | 095600 | 5375604100 | 39950 | 39950 | 39950 | 39900 | 2277 |
| 532 | 20240110 | 095500 | 5284648100 | 40000 | 40050 | 40100 | 39950 | 4490 |
| 533 | 20240110 | 095400 | 5105060700 | 40050 | 40000 | 40050 | 40000 | 1265 |
| 534 | 20240110 | 095300 | 5054434550 | 40050 | 40050 | 40100 | 40050 | 559 |
| 535 | 20240110 | 095200 | 5032046350 | 40050 | 40050 | 40100 | 40050 | 381 |
| 536 | 20240110 | 095100 | 5016769800 | 40050 | 40150 | 40150 | 40050 | 1316 |
| 537 | 20240110 | 095000 | 4964053850 | 40200 | 40200 | 40200 | 40150 | 956 |
| 538 | 20240110 | 094900 | 4925625150 | 40200 | 40050 | 40200 | 40050 | 1112 |
| 539 | 20240110 | 094800 | 4880998050 | 40050 | 40000 | 40050 | 40000 | 4626 |
| 540 | 20240110 | 094700 | 4695734350 | 40050 | 40000 | 40050 | 40000 | 1142 |
| 541 | 20240110 | 094600 | 4650007450 | 40000 | 40000 | 40050 | 39950 | 988 |
| 542 | 20240110 | 094500 | 4610465000 | 40000 | 40000 | 40000 | 40000 | 2166 |
| 543 | 20240110 | 094400 | 4523825000 | 40050 | 40050 | 40050 | 40000 | 3507 |
| 544 | 20240110 | 094300 | 4383528650 | 40050 | 40050 | 40050 | 40000 | 595 |
| 545 | 20240110 | 094200 | 4359721150 | 40050 | 40100 | 40100 | 40050 | 760 |
| 546 | 20240110 | 094100 | 4329283100 | 40050 | 40200 | 40200 | 40050 | 1696 |
| 547 | 20240110 | 094000 | 4261348550 | 40200 | 40200 | 40200 | 40050 | 5639 |
| 548 | 20240110 | 093900 | 4035317850 | 40200 | 40200 | 40200 | 40200 | 1193 |
| 549 | 20240110 | 093800 | 3987359250 | 40250 | 40200 | 40250 | 40200 | 436 |
| 550 | 20240110 | 093700 | 3969832000 | 40200 | 40100 | 40200 | 40100 | 1192 |
| 551 | 20240110 | 093600 | 3922021800 | 40100 | 40100 | 40100 | 40050 | 613 |
| 552 | 20240110 | 093500 | 3897452700 | 40150 | 40150 | 40150 | 40050 | 1293 |
| 553 | 20240110 | 093400 | 3845603700 | 40150 | 40150 | 40150 | 40100 | 2235 |
| 554 | 20240110 | 093300 | 3755967700 | 40150 | 40100 | 40150 | 40050 | 519 |
| 555 | 20240110 | 093200 | 3735149700 | 40100 | 40100 | 40150 | 40050 | 1388 |
| 556 | 20240110 | 093100 | 3679525950 | 40150 | 40200 | 40200 | 40100 | 1107 |
| 557 | 20240110 | 093000 | 3635089000 | 40200 | 40200 | 40250 | 40150 | 2191 |
| 558 | 20240110 | 092900 | 3547014100 | 40200 | 40300 | 40300 | 40200 | 1903 |
| 559 | 20240110 | 092800 | 3470504900 | 40250 | 40250 | 40250 | 40250 | 1113 |
| 560 | 20240110 | 092700 | 3425706650 | 40250 | 40200 | 40250 | 40200 | 323 |
| 561 | 20240110 | 092600 | 3412712150 | 40250 | 40200 | 40250 | 40200 | 707 |
| 562 | 20240110 | 092500 | 3384285200 | 40250 | 40150 | 40250 | 40150 | 754 |
| 563 | 20240110 | 092400 | 3353963250 | 40150 | 40200 | 40200 | 40150 | 711 |
| 564 | 20240110 | 092300 | 3325410850 | 40200 | 40250 | 40250 | 40200 | 1712 |
| 565 | 20240110 | 092200 | 3256563550 | 40250 | 40200 | 40250 | 40150 | 604 |
| 566 | 20240110 | 092100 | 3232278250 | 40150 | 40150 | 40200 | 40100 | 323 |
| 567 | 20240110 | 092000 | 3219310600 | 40200 | 40100 | 40200 | 40000 | 2408 |
| 568 | 20240110 | 091900 | 3122673400 | 40100 | 40000 | 40100 | 39900 | 1211 |
| 569 | 20240110 | 091800 | 3074302350 | 40000 | 40000 | 40050 | 39900 | 8606 |
| 570 | 20240110 | 091700 | 2730527750 | 40000 | 40000 | 40000 | 39900 | 690 |
| 571 | 20240110 | 091600 | 2702963050 | 39950 | 39900 | 39950 | 39850 | 4143 |
| 572 | 20240110 | 091500 | 2537664300 | 39900 | 40050 | 40050 | 39850 | 10724 |
| 573 | 20240110 | 091400 | 2109306100 | 40000 | 40100 | 40100 | 40000 | 5472 |
| 574 | 20240110 | 091300 | 1890177950 | 40100 | 40150 | 40150 | 40050 | 3935 |
| 575 | 20240110 | 091200 | 1732342700 | 40100 | 40100 | 40200 | 40100 | 2243 |
| 576 | 20240110 | 091100 | 1642316350 | 40100 | 40250 | 40250 | 40100 | 5739 |
| 577 | 20240110 | 091000 | 1411773200 | 40250 | 40200 | 40300 | 40200 | 1008 |
| 578 | 20240110 | 090900 | 1371211900 | 40200 | 40200 | 40250 | 40150 | 7589 |
| 579 | 20240110 | 090800 | 1066306650 | 40200 | 40350 | 40400 | 40200 | 7026 |
| 580 | 20240110 | 090700 | 783286600 | 40350 | 40400 | 40500 | 40300 | 2217 |
| 581 | 20240110 | 090600 | 693850400 | 40400 | 40300 | 40450 | 40250 | 2985 |
| 582 | 20240110 | 090500 | 573399950 | 40350 | 40400 | 40450 | 40300 | 1955 |
| 583 | 20240110 | 090400 | 494515950 | 40450 | 40500 | 40500 | 40400 | 1847 |
| 584 | 20240110 | 090300 | 419788200 | 40500 | 40500 | 40500 | 40450 | 1078 |
| 585 | 20240110 | 090200 | 376142550 | 40550 | 40650 | 40650 | 40450 | 2039 |
| 586 | 20240110 | 090100 | 293420550 | 40700 | 40500 | 40700 | 40450 | 3011 |
| 587 | 20240110 | 090000 | 171094100 | 40550 | 40600 | 40600 | 40350 | 3971 |