32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240102 | 195400 | 29655084900 | 42800 | 42800 | 42800 | 42800 | 64606 |
| 3 | 20240102 | 195300 | 29655084900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 4 | 20240102 | 195200 | 29655084900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 5 | 20240102 | 195100 | 29655084900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 6 | 20240102 | 195000 | 29655084900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 7 | 20240102 | 194900 | 29655084900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 8 | 20240102 | 194800 | 29655084900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 9 | 20240102 | 194700 | 29655084900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 10 | 20240102 | 194600 | 29655084900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 11 | 20240102 | 194500 | 29655084900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 12 | 20240102 | 194400 | 29655084900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 13 | 20240102 | 194300 | 29655084900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 14 | 20240102 | 194200 | 29655084900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 15 | 20240102 | 194100 | 29655084900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 16 | 20240102 | 194000 | 29655084900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 17 | 20240102 | 193900 | 29655084900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 18 | 20240102 | 193800 | 29655084900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 19 | 20240102 | 193700 | 29655084900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 20 | 20240102 | 193600 | 29655084900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 21 | 20240102 | 193500 | 29655084900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 22 | 20240102 | 193400 | 29655084900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 23 | 20240102 | 193300 | 29655084900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 24 | 20240102 | 193200 | 29655084900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 25 | 20240102 | 193100 | 29655084900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 26 | 20240102 | 193000 | 29655084900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 27 | 20240102 | 192900 | 29655084900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 28 | 20240102 | 192800 | 29655084900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 29 | 20240102 | 192700 | 29655084900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 30 | 20240102 | 192600 | 29655084900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 31 | 20240102 | 192500 | 29655084900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 32 | 20240102 | 192400 | 29655084900 | 42800 | 42800 | 42800 | 42800 | 64606 |
| 33 | 20240102 | 192300 | 29655084900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 34 | 20240102 | 192200 | 29655084900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 35 | 20240102 | 192100 | 29655084900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 36 | 20240102 | 192000 | 29655084900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 37 | 20240102 | 191900 | 29655084900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 38 | 20240102 | 191800 | 29655084900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 39 | 20240102 | 191700 | 29655084900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 40 | 20240102 | 191600 | 29655084900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 41 | 20240102 | 191500 | 29655084900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 42 | 20240102 | 191400 | 29655084900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 43 | 20240102 | 191300 | 29655084900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 44 | 20240102 | 191200 | 29655084900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 45 | 20240102 | 191100 | 29655084900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 46 | 20240102 | 191000 | 29655084900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 47 | 20240102 | 190900 | 29655084900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 48 | 20240102 | 190800 | 29655084900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 49 | 20240102 | 190700 | 29655084900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 50 | 20240102 | 190600 | 29655084900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 51 | 20240102 | 190500 | 29655084900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 52 | 20240102 | 190400 | 29655084900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 53 | 20240102 | 190300 | 29655084900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 54 | 20240102 | 190200 | 29655084900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 55 | 20240102 | 190100 | 29655084900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 56 | 20240102 | 190000 | 29655084900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 57 | 20240102 | 185900 | 29655084900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 58 | 20240102 | 185800 | 29655084900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 59 | 20240102 | 185700 | 29655084900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 60 | 20240102 | 185600 | 29655084900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 61 | 20240102 | 185500 | 29655084900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 62 | 20240102 | 185400 | 29655084900 | 42800 | 42800 | 42800 | 42800 | 64606 |
| 63 | 20240102 | 185300 | 29655084900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 64 | 20240102 | 185200 | 29655084900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 65 | 20240102 | 185100 | 29655084900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 66 | 20240102 | 185000 | 29655084900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 67 | 20240102 | 184900 | 29655084900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 68 | 20240102 | 184800 | 29655084900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 69 | 20240102 | 184700 | 29655084900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 70 | 20240102 | 184600 | 29655084900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 71 | 20240102 | 184500 | 29655084900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 72 | 20240102 | 184400 | 29655084900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 73 | 20240102 | 184300 | 29655084900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 74 | 20240102 | 184200 | 29655084900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 75 | 20240102 | 184100 | 29655084900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 76 | 20240102 | 184000 | 29655084900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 77 | 20240102 | 183900 | 29655084900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 78 | 20240102 | 183800 | 29655084900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 79 | 20240102 | 183700 | 29655084900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 80 | 20240102 | 183600 | 29655084900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 81 | 20240102 | 183500 | 29655084900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 82 | 20240102 | 183400 | 29655084900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 83 | 20240102 | 183300 | 29655084900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 84 | 20240102 | 183200 | 29655084900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 85 | 20240102 | 183100 | 29655084900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 86 | 20240102 | 183000 | 29655084900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 87 | 20240102 | 182900 | 29655084900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 88 | 20240102 | 182800 | 29655084900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 89 | 20240102 | 182700 | 29655084900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 90 | 20240102 | 182600 | 29655084900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 91 | 20240102 | 182500 | 29655084900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 92 | 20240102 | 182400 | 29655084900 | 42800 | 42800 | 42800 | 42800 | 64606 |
| 93 | 20240102 | 182300 | 29655084900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 94 | 20240102 | 182200 | 29655084900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 95 | 20240102 | 182100 | 29655084900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 96 | 20240102 | 182000 | 29655084900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 97 | 20240102 | 181900 | 29655084900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 98 | 20240102 | 181800 | 29655084900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 99 | 20240102 | 181700 | 29655084900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 100 | 20240102 | 181600 | 29655084900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 101 | 20240102 | 181500 | 29655084900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 102 | 20240102 | 181400 | 29655084900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 103 | 20240102 | 181300 | 29655084900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 104 | 20240102 | 181200 | 29655084900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 105 | 20240102 | 181100 | 29655084900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 106 | 20240102 | 181000 | 29655084900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 107 | 20240102 | 180900 | 29655084900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 108 | 20240102 | 180800 | 29655084900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 109 | 20240102 | 180700 | 29655084900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 110 | 20240102 | 180600 | 29655084900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 111 | 20240102 | 180500 | 29655084900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 112 | 20240102 | 180400 | 29655084900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 113 | 20240102 | 180300 | 29655084900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 114 | 20240102 | 180200 | 29655084900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 115 | 20240102 | 180100 | 29655084900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 116 | 20240102 | 180000 | 29655084900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 117 | 20240102 | 175900 | 29655084900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 118 | 20240102 | 175800 | 29655084900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 119 | 20240102 | 175700 | 29655084900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 120 | 20240102 | 175600 | 29655084900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 121 | 20240102 | 175500 | 29655084900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 122 | 20240102 | 175400 | 29655084900 | 42800 | 42800 | 42800 | 42800 | 64606 |
| 123 | 20240102 | 175300 | 29655084900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 124 | 20240102 | 175200 | 29655084900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 125 | 20240102 | 175100 | 29655084900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 126 | 20240102 | 175000 | 29655084900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 127 | 20240102 | 174900 | 29655084900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 128 | 20240102 | 174800 | 29655084900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 129 | 20240102 | 174700 | 29655084900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 130 | 20240102 | 174600 | 29655084900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 131 | 20240102 | 174500 | 29655084900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 132 | 20240102 | 174400 | 29655084900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 133 | 20240102 | 174300 | 29655084900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 134 | 20240102 | 174200 | 29655084900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 135 | 20240102 | 174100 | 29655084900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 136 | 20240102 | 174000 | 29655084900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 137 | 20240102 | 173900 | 29655084900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 138 | 20240102 | 173800 | 29655084900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 139 | 20240102 | 173700 | 29655084900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 140 | 20240102 | 173600 | 29655084900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 141 | 20240102 | 173500 | 29655084900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 142 | 20240102 | 173400 | 29655084900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 143 | 20240102 | 173300 | 29655084900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 144 | 20240102 | 173200 | 29655084900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 145 | 20240102 | 173100 | 29655084900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 146 | 20240102 | 173000 | 29655084900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 147 | 20240102 | 172900 | 29655084900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 148 | 20240102 | 172800 | 29655084900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 149 | 20240102 | 172700 | 29655084900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 150 | 20240102 | 172600 | 29655084900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 151 | 20240102 | 172500 | 29655084900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 152 | 20240102 | 172400 | 29655084900 | 42800 | 42800 | 42800 | 42800 | 64606 |
| 153 | 20240102 | 172300 | 29655084900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 154 | 20240102 | 172200 | 29655084900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 155 | 20240102 | 172100 | 29655084900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 156 | 20240102 | 172000 | 29655084900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 157 | 20240102 | 171900 | 29655084900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 158 | 20240102 | 171800 | 29655084900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 159 | 20240102 | 171700 | 29655084900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 160 | 20240102 | 171600 | 29655084900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 161 | 20240102 | 171500 | 29655084900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 162 | 20240102 | 171400 | 29655084900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 163 | 20240102 | 171300 | 29655084900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 164 | 20240102 | 171200 | 29655084900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 165 | 20240102 | 171100 | 29655084900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 166 | 20240102 | 171000 | 29655084900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 167 | 20240102 | 170900 | 29655084900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 168 | 20240102 | 170800 | 29655084900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 169 | 20240102 | 170700 | 29655084900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 170 | 20240102 | 170600 | 29655084900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 171 | 20240102 | 170500 | 29655084900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 172 | 20240102 | 170400 | 29655084900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 173 | 20240102 | 170300 | 29655084900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 174 | 20240102 | 170200 | 29655084900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 175 | 20240102 | 170100 | 29655084900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 176 | 20240102 | 170000 | 29655084900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 177 | 20240102 | 165900 | 29655084900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 178 | 20240102 | 165800 | 29655084900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 179 | 20240102 | 165700 | 29655084900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 180 | 20240102 | 165600 | 29655084900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 181 | 20240102 | 165500 | 29655084900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 182 | 20240102 | 165400 | 29655084900 | 42800 | 42800 | 42800 | 42800 | 64606 |
| 183 | 20240102 | 165300 | 29655084900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 184 | 20240102 | 165200 | 29655084900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 185 | 20240102 | 165100 | 29655084900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 186 | 20240102 | 165000 | 29655084900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 187 | 20240102 | 164900 | 29655084900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 188 | 20240102 | 164800 | 29655084900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 189 | 20240102 | 164700 | 29655084900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 190 | 20240102 | 164600 | 29655084900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 191 | 20240102 | 164500 | 29655084900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 192 | 20240102 | 164400 | 29655084900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 193 | 20240102 | 164300 | 29655084900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 194 | 20240102 | 164200 | 29655084900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 195 | 20240102 | 164100 | 29655084900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 196 | 20240102 | 164000 | 29655084900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 197 | 20240102 | 163900 | 29655084900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 198 | 20240102 | 163800 | 29655084900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 199 | 20240102 | 163700 | 29655084900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 200 | 20240102 | 163600 | 29655084900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 201 | 20240102 | 163500 | 29655084900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 202 | 20240102 | 163400 | 29655084900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 203 | 20240102 | 163300 | 29655084900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 204 | 20240102 | 163200 | 29655084900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 205 | 20240102 | 163100 | 29655084900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 206 | 20240102 | 163000 | 29655084900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 207 | 20240102 | 162900 | 29655084900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 208 | 20240102 | 162800 | 29655084900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 209 | 20240102 | 162700 | 29655084900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 210 | 20240102 | 162600 | 29655084900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 211 | 20240102 | 162500 | 29655084900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 212 | 20240102 | 162400 | 29655084900 | 42800 | 42800 | 42800 | 42800 | 64606 |
| 213 | 20240102 | 162300 | 29655084900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 214 | 20240102 | 162200 | 29655084900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 215 | 20240102 | 162100 | 29655084900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 216 | 20240102 | 162000 | 29655084900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 217 | 20240102 | 161900 | 29655084900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 218 | 20240102 | 161800 | 29655084900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 219 | 20240102 | 161700 | 29655084900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 220 | 20240102 | 161600 | 29655084900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 221 | 20240102 | 161500 | 29655084900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 222 | 20240102 | 161400 | 29655084900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 223 | 20240102 | 161300 | 29655084900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 224 | 20240102 | 161200 | 29655084900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 225 | 20240102 | 161100 | 29655084900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 226 | 20240102 | 161000 | 29655084900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 227 | 20240102 | 160900 | 29655084900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 228 | 20240102 | 160800 | 29655084900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 229 | 20240102 | 160700 | 29655084900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 230 | 20240102 | 160600 | 29655084900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 231 | 20240102 | 160500 | 29655084900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 232 | 20240102 | 160400 | 29655084900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 233 | 20240102 | 160300 | 29655084900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 234 | 20240102 | 160200 | 29655084900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 235 | 20240102 | 160100 | 29655084900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 236 | 20240102 | 160000 | 29655084900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 237 | 20240102 | 155900 | 29655084900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 238 | 20240102 | 155800 | 29655084900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 239 | 20240102 | 155700 | 29655084900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 240 | 20240102 | 155600 | 29655084900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 241 | 20240102 | 155500 | 29655084900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 242 | 20240102 | 155400 | 29655084900 | 42800 | 42800 | 42800 | 42800 | 64606 |
| 243 | 20240102 | 155300 | 29655084900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 244 | 20240102 | 155200 | 29655084900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 245 | 20240102 | 155100 | 29655084900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 246 | 20240102 | 155000 | 29655084900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 247 | 20240102 | 154900 | 29655084900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 248 | 20240102 | 154800 | 29655084900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 249 | 20240102 | 154700 | 29655084900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 250 | 20240102 | 154600 | 29655084900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 251 | 20240102 | 154500 | 29655084900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 252 | 20240102 | 154400 | 29655084900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 253 | 20240102 | 154300 | 29655084900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 254 | 20240102 | 154200 | 29655084900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 255 | 20240102 | 154100 | 29655084900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 256 | 20240102 | 154000 | 29655084900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 257 | 20240102 | 153900 | 29655084900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 258 | 20240102 | 153800 | 29655084900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 259 | 20240102 | 153700 | 29655084900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 260 | 20240102 | 153600 | 29655084900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 261 | 20240102 | 153500 | 29655084900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 262 | 20240102 | 153400 | 29655084900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 263 | 20240102 | 153300 | 29655084900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 264 | 20240102 | 153200 | 29655084900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 265 | 20240102 | 153100 | 29655084900 | 42800 | 42800 | 42800 | 42800 | 0 |
| 266 | 20240102 | 153000 | 29655084900 | 42800 | 42800 | 42800 | 42800 | 64606 |
| 267 | 20240102 | 152900 | 26889948100 | 42850 | 42850 | 42850 | 42850 | 0 |
| 268 | 20240102 | 152800 | 26889948100 | 42850 | 42850 | 42850 | 42850 | 0 |
| 269 | 20240102 | 152700 | 26889948100 | 42850 | 42850 | 42850 | 42850 | 0 |
| 270 | 20240102 | 152600 | 26889948100 | 42850 | 42850 | 42850 | 42850 | 0 |
| 271 | 20240102 | 152500 | 26889948100 | 42850 | 42850 | 42850 | 42850 | 0 |
| 272 | 20240102 | 152400 | 26889948100 | 42850 | 42850 | 42850 | 42850 | 0 |
| 273 | 20240102 | 152300 | 26889948100 | 42850 | 42850 | 42850 | 42850 | 0 |
| 274 | 20240102 | 152200 | 26889948100 | 42850 | 42850 | 42850 | 42850 | 0 |
| 275 | 20240102 | 152100 | 26889948100 | 42850 | 42850 | 42850 | 42850 | 0 |
| 276 | 20240102 | 152000 | 26889948100 | 42850 | 42850 | 42850 | 42850 | 0 |
| 277 | 20240102 | 151900 | 26889948100 | 42850 | 42800 | 42850 | 42800 | 522 |
| 278 | 20240102 | 151800 | 26867593200 | 42850 | 42800 | 42850 | 42800 | 3910 |
| 279 | 20240102 | 151700 | 26700060050 | 42850 | 42850 | 42900 | 42800 | 1215 |
| 280 | 20240102 | 151600 | 26648006800 | 42850 | 42800 | 42850 | 42800 | 2209 |
| 281 | 20240102 | 151500 | 26553385900 | 42800 | 42800 | 42850 | 42800 | 1649 |
| 282 | 20240102 | 151400 | 26482803300 | 42850 | 42800 | 42850 | 42800 | 1608 |
| 283 | 20240102 | 151300 | 26413972550 | 42800 | 42800 | 42850 | 42800 | 991 |
| 284 | 20240102 | 151200 | 26371554800 | 42800 | 42850 | 42900 | 42800 | 1947 |
| 285 | 20240102 | 151100 | 26288135800 | 42850 | 42850 | 42900 | 42850 | 828 |
| 286 | 20240102 | 151000 | 26252649750 | 42850 | 42850 | 42900 | 42850 | 909 |
| 287 | 20240102 | 150900 | 26213686150 | 42850 | 42850 | 42900 | 42850 | 1379 |
| 288 | 20240102 | 150800 | 26154576750 | 42900 | 42850 | 42900 | 42850 | 1391 |
| 289 | 20240102 | 150700 | 26094964900 | 42850 | 42850 | 42900 | 42850 | 579 |
| 290 | 20240102 | 150600 | 26070148150 | 42850 | 42850 | 42900 | 42850 | 614 |
| 291 | 20240102 | 150500 | 26043829450 | 42850 | 42900 | 42950 | 42850 | 4873 |
| 292 | 20240102 | 150400 | 25834730100 | 42900 | 42900 | 42950 | 42900 | 909 |
| 293 | 20240102 | 150300 | 25795727250 | 42900 | 42900 | 42950 | 42900 | 727 |
| 294 | 20240102 | 150200 | 25764526000 | 42900 | 42900 | 42950 | 42900 | 987 |
| 295 | 20240102 | 150100 | 25722176800 | 42900 | 42850 | 42950 | 42850 | 7101 |
| 296 | 20240102 | 150000 | 25417521350 | 42850 | 42900 | 42900 | 42850 | 4411 |
| 297 | 20240102 | 145900 | 25228316600 | 42850 | 42850 | 42900 | 42850 | 677 |
| 298 | 20240102 | 145800 | 25199297850 | 42850 | 42850 | 42900 | 42850 | 880 |
| 299 | 20240102 | 145700 | 25161583150 | 42900 | 42800 | 42900 | 42800 | 2013 |
| 300 | 20240102 | 145600 | 25075357500 | 42800 | 42800 | 42850 | 42800 | 2003 |
| 301 | 20240102 | 145500 | 24989572900 | 42850 | 42850 | 42900 | 42800 | 7482 |
| 302 | 20240102 | 145400 | 24669066450 | 42850 | 42850 | 42900 | 42850 | 3021 |
| 303 | 20240102 | 145300 | 24539609100 | 42850 | 42850 | 42900 | 42850 | 1304 |
| 304 | 20240102 | 145200 | 24483694650 | 42850 | 42900 | 42900 | 42850 | 1036 |
| 305 | 20240102 | 145100 | 24439288150 | 42850 | 42850 | 42900 | 42850 | 1902 |
| 306 | 20240102 | 145000 | 24357720400 | 42850 | 42850 | 42900 | 42850 | 983 |
| 307 | 20240102 | 144900 | 24315588800 | 42850 | 42900 | 42900 | 42850 | 1047 |
| 308 | 20240102 | 144800 | 24270714200 | 42850 | 42850 | 42900 | 42850 | 783 |
| 309 | 20240102 | 144700 | 24237151950 | 42850 | 42850 | 42900 | 42850 | 1040 |
| 310 | 20240102 | 144600 | 24192558600 | 42850 | 42850 | 42900 | 42850 | 2974 |
| 311 | 20240102 | 144500 | 24065028250 | 42900 | 42850 | 42900 | 42850 | 559 |
| 312 | 20240102 | 144400 | 24041069600 | 42850 | 42850 | 42900 | 42850 | 832 |
| 313 | 20240102 | 144300 | 24005407650 | 42850 | 42800 | 42900 | 42800 | 1906 |
| 314 | 20240102 | 144200 | 23923734150 | 42850 | 42800 | 42850 | 42800 | 2396 |
| 315 | 20240102 | 144100 | 23821101050 | 42850 | 42800 | 42850 | 42800 | 737 |
| 316 | 20240102 | 144000 | 23789547100 | 42800 | 42800 | 42850 | 42800 | 690 |
| 317 | 20240102 | 143900 | 23760006500 | 42800 | 42800 | 42850 | 42800 | 1504 |
| 318 | 20240102 | 143800 | 23695581500 | 42850 | 42900 | 42900 | 42800 | 1650 |
| 319 | 20240102 | 143700 | 23624890250 | 42900 | 42850 | 42900 | 42800 | 1726 |
| 320 | 20240102 | 143600 | 23550928450 | 42850 | 42850 | 42900 | 42850 | 680 |
| 321 | 20240102 | 143500 | 23521781200 | 42850 | 42900 | 42900 | 42850 | 708 |
| 322 | 20240102 | 143400 | 23491434900 | 42850 | 42850 | 42950 | 42850 | 4119 |
| 323 | 20240102 | 143300 | 23314758750 | 42850 | 42900 | 42900 | 42850 | 1310 |
| 324 | 20240102 | 143200 | 23258577000 | 42850 | 42950 | 42950 | 42800 | 7691 |
| 325 | 20240102 | 143100 | 22928705650 | 42900 | 42900 | 42950 | 42900 | 836 |
| 326 | 20240102 | 143000 | 22892832950 | 42900 | 42900 | 42950 | 42900 | 774 |
| 327 | 20240102 | 142900 | 22859620900 | 42950 | 42900 | 42950 | 42900 | 968 |
| 328 | 20240102 | 142800 | 22818086700 | 42900 | 42900 | 42950 | 42900 | 2037 |
| 329 | 20240102 | 142700 | 22730688850 | 42950 | 42850 | 42950 | 42850 | 8795 |
| 330 | 20240102 | 142600 | 22353375300 | 42900 | 42850 | 42900 | 42850 | 5941 |
| 331 | 20240102 | 142500 | 22098644400 | 42900 | 42850 | 42900 | 42850 | 968 |
| 332 | 20240102 | 142400 | 22057154000 | 42850 | 42850 | 42900 | 42850 | 2083 |
| 333 | 20240102 | 142300 | 21967864700 | 42850 | 42900 | 42900 | 42850 | 1268 |
| 334 | 20240102 | 142200 | 21913512500 | 42850 | 42900 | 42900 | 42850 | 1375 |
| 335 | 20240102 | 142100 | 21854550450 | 42850 | 42850 | 42900 | 42850 | 1558 |
| 336 | 20240102 | 142000 | 21787746150 | 42850 | 42850 | 42900 | 42850 | 730 |
| 337 | 20240102 | 141900 | 21756454500 | 42850 | 42850 | 42900 | 42850 | 1745 |
| 338 | 20240102 | 141800 | 21681627750 | 42900 | 42850 | 42900 | 42850 | 1726 |
| 339 | 20240102 | 141700 | 21607643000 | 42850 | 42850 | 42900 | 42850 | 710 |
| 340 | 20240102 | 141600 | 21577209900 | 42900 | 42850 | 42900 | 42800 | 2722 |
| 341 | 20240102 | 141500 | 21460526750 | 42850 | 42800 | 42900 | 42800 | 3382 |
| 342 | 20240102 | 141400 | 21315671400 | 42800 | 42850 | 42900 | 42800 | 11010 |
| 343 | 20240102 | 141300 | 20843910650 | 42800 | 42750 | 42850 | 42750 | 7004 |
| 344 | 20240102 | 141200 | 20544096300 | 42750 | 42750 | 42800 | 42750 | 2342 |
| 345 | 20240102 | 141100 | 20443969400 | 42750 | 42750 | 42800 | 42750 | 2288 |
| 346 | 20240102 | 141000 | 20346073000 | 42750 | 42800 | 42800 | 42750 | 860 |
| 347 | 20240102 | 140900 | 20309296600 | 42750 | 42700 | 42800 | 42700 | 9558 |
| 348 | 20240102 | 140800 | 19900690900 | 42700 | 42700 | 42750 | 42700 | 1057 |
| 349 | 20240102 | 140700 | 19855533750 | 42700 | 42750 | 42750 | 42700 | 1229 |
| 350 | 20240102 | 140600 | 19803018150 | 42750 | 42700 | 42750 | 42700 | 650 |
| 351 | 20240102 | 140500 | 19775248750 | 42700 | 42750 | 42750 | 42700 | 1933 |
| 352 | 20240102 | 140400 | 19692625250 | 42700 | 42700 | 42750 | 42700 | 960 |
| 353 | 20240102 | 140300 | 19651625450 | 42700 | 42650 | 42750 | 42650 | 2125 |
| 354 | 20240102 | 140200 | 19560871400 | 42700 | 42650 | 42750 | 42650 | 1304 |
| 355 | 20240102 | 140100 | 19505200750 | 42650 | 42700 | 42750 | 42650 | 1408 |
| 356 | 20240102 | 140000 | 19445077150 | 42700 | 42600 | 42700 | 42600 | 15550 |
| 357 | 20240102 | 135900 | 18781746850 | 42600 | 42600 | 42650 | 42600 | 2380 |
| 358 | 20240102 | 135800 | 18680315850 | 42600 | 42600 | 42650 | 42600 | 1016 |
| 359 | 20240102 | 135700 | 18637021650 | 42600 | 42600 | 42650 | 42600 | 981 |
| 360 | 20240102 | 135600 | 18595220050 | 42600 | 42600 | 42650 | 42600 | 415 |
| 361 | 20240102 | 135500 | 18577536700 | 42600 | 42600 | 42650 | 42600 | 1027 |
| 362 | 20240102 | 135400 | 18533774000 | 42600 | 42600 | 42650 | 42600 | 532 |
| 363 | 20240102 | 135300 | 18511099400 | 42650 | 42600 | 42650 | 42600 | 880 |
| 364 | 20240102 | 135200 | 18473606100 | 42600 | 42650 | 42650 | 42600 | 1580 |
| 365 | 20240102 | 135100 | 18406231050 | 42600 | 42600 | 42650 | 42600 | 1411 |
| 366 | 20240102 | 135000 | 18346067200 | 42600 | 42600 | 42650 | 42600 | 295 |
| 367 | 20240102 | 134900 | 18333492450 | 42650 | 42600 | 42650 | 42600 | 416 |
| 368 | 20240102 | 134800 | 18315763100 | 42600 | 42600 | 42650 | 42600 | 312 |
| 369 | 20240102 | 134700 | 18302463350 | 42600 | 42600 | 42650 | 42600 | 583 |
| 370 | 20240102 | 134600 | 18277614250 | 42600 | 42600 | 42650 | 42600 | 399 |
| 371 | 20240102 | 134500 | 18260602900 | 42600 | 42600 | 42650 | 42600 | 645 |
| 372 | 20240102 | 134400 | 18233108150 | 42650 | 42600 | 42650 | 42600 | 579 |
| 373 | 20240102 | 134300 | 18208427100 | 42600 | 42650 | 42650 | 42600 | 941 |
| 374 | 20240102 | 134200 | 18168327050 | 42650 | 42600 | 42650 | 42600 | 1897 |
| 375 | 20240102 | 134100 | 18087430400 | 42600 | 42600 | 42650 | 42600 | 1900 |
| 376 | 20240102 | 134000 | 18006481800 | 42650 | 42600 | 42650 | 42600 | 764 |
| 377 | 20240102 | 133900 | 17973905550 | 42650 | 42600 | 42650 | 42600 | 1025 |
| 378 | 20240102 | 133800 | 17930230650 | 42600 | 42650 | 42700 | 42600 | 806 |
| 379 | 20240102 | 133700 | 17895857450 | 42650 | 42650 | 42700 | 42600 | 652 |
| 380 | 20240102 | 133600 | 17868042400 | 42650 | 42700 | 42750 | 42650 | 2499 |
| 381 | 20240102 | 133500 | 17761377500 | 42750 | 42700 | 42750 | 42700 | 544 |
| 382 | 20240102 | 133400 | 17738141400 | 42700 | 42700 | 42750 | 42700 | 344 |
| 383 | 20240102 | 133300 | 17723440600 | 42750 | 42700 | 42750 | 42700 | 987 |
| 384 | 20240102 | 133200 | 17681285950 | 42700 | 42750 | 42750 | 42700 | 666 |
| 385 | 20240102 | 133100 | 17652841050 | 42700 | 42700 | 42750 | 42700 | 487 |
| 386 | 20240102 | 133000 | 17632034100 | 42700 | 42650 | 42750 | 42650 | 3830 |
| 387 | 20240102 | 132900 | 17468479700 | 42650 | 42650 | 42700 | 42650 | 812 |
| 388 | 20240102 | 132800 | 17433834700 | 42700 | 42650 | 42700 | 42650 | 1859 |
| 389 | 20240102 | 132700 | 17354482000 | 42700 | 42650 | 42700 | 42600 | 1563 |
| 390 | 20240102 | 132600 | 17287828750 | 42650 | 42600 | 42700 | 42600 | 1747 |
| 391 | 20240102 | 132500 | 17213312250 | 42650 | 42600 | 42650 | 42550 | 1535 |
| 392 | 20240102 | 132400 | 17147909650 | 42600 | 42650 | 42700 | 42600 | 1266 |
| 393 | 20240102 | 132300 | 17093929550 | 42650 | 42650 | 42700 | 42550 | 1769 |
| 394 | 20240102 | 132200 | 17018505000 | 42600 | 42600 | 42650 | 42550 | 3056 |
| 395 | 20240102 | 132100 | 16888326900 | 42600 | 42600 | 42650 | 42600 | 1293 |
| 396 | 20240102 | 132000 | 16833226700 | 42650 | 42550 | 42650 | 42550 | 561 |
| 397 | 20240102 | 131900 | 16809322400 | 42550 | 42600 | 42600 | 42550 | 714 |
| 398 | 20240102 | 131800 | 16778920100 | 42550 | 42550 | 42600 | 42550 | 378 |
| 399 | 20240102 | 131700 | 16762831400 | 42550 | 42550 | 42600 | 42500 | 1858 |
| 400 | 20240102 | 131600 | 16683737550 | 42500 | 42500 | 42550 | 42500 | 885 |
| 401 | 20240102 | 131500 | 16646091100 | 42500 | 42500 | 42550 | 42500 | 808 |
| 402 | 20240102 | 131400 | 16611732850 | 42500 | 42500 | 42550 | 42500 | 585 |
| 403 | 20240102 | 131300 | 16586860600 | 42500 | 42500 | 42550 | 42500 | 602 |
| 404 | 20240102 | 131200 | 16561260200 | 42550 | 42500 | 42550 | 42500 | 745 |
| 405 | 20240102 | 131100 | 16529586850 | 42500 | 42450 | 42550 | 42450 | 3977 |
| 406 | 20240102 | 131000 | 16360572600 | 42450 | 42500 | 42500 | 42450 | 872 |
| 407 | 20240102 | 130900 | 16323519000 | 42450 | 42450 | 42500 | 42450 | 1324 |
| 408 | 20240102 | 130800 | 16267300300 | 42450 | 42500 | 42500 | 42450 | 994 |
| 409 | 20240102 | 130700 | 16225079600 | 42450 | 42450 | 42500 | 42450 | 484 |
| 410 | 20240102 | 130600 | 16204519550 | 42450 | 42450 | 42500 | 42450 | 478 |
| 411 | 20240102 | 130500 | 16184214400 | 42500 | 42450 | 42500 | 42450 | 874 |
| 412 | 20240102 | 130400 | 16147080000 | 42450 | 42450 | 42500 | 42450 | 2776 |
| 413 | 20240102 | 130300 | 16029112000 | 42450 | 42450 | 42500 | 42450 | 925 |
| 414 | 20240102 | 130200 | 15989819450 | 42500 | 42500 | 42500 | 42450 | 341 |
| 415 | 20240102 | 130100 | 15975335100 | 42500 | 42450 | 42500 | 42450 | 192 |
| 416 | 20240102 | 130000 | 15967183250 | 42450 | 42450 | 42500 | 42450 | 609 |
| 417 | 20240102 | 125900 | 15941319050 | 42450 | 42450 | 42500 | 42450 | 527 |
| 418 | 20240102 | 125800 | 15918940300 | 42450 | 42450 | 42500 | 42450 | 4605 |
| 419 | 20240102 | 125700 | 15723445400 | 42450 | 42500 | 42500 | 42450 | 403 |
| 420 | 20240102 | 125600 | 15706326800 | 42450 | 42450 | 42500 | 42450 | 292 |
| 421 | 20240102 | 125500 | 15693921100 | 42450 | 42450 | 42500 | 42450 | 320 |
| 422 | 20240102 | 125400 | 15680326050 | 42450 | 42450 | 42500 | 42450 | 399 |
| 423 | 20240102 | 125300 | 15663377150 | 42450 | 42450 | 42500 | 42400 | 2912 |
| 424 | 20240102 | 125200 | 15539759300 | 42450 | 42450 | 42450 | 42400 | 1064 |
| 425 | 20240102 | 125100 | 15494601300 | 42400 | 42400 | 42450 | 42400 | 313 |
| 426 | 20240102 | 125000 | 15481320300 | 42450 | 42500 | 42500 | 42400 | 5910 |
| 427 | 20240102 | 124900 | 15230450700 | 42450 | 42450 | 42500 | 42450 | 221 |
| 428 | 20240102 | 124800 | 15221063350 | 42450 | 42450 | 42500 | 42450 | 1257 |
| 429 | 20240102 | 124700 | 15167662600 | 42500 | 42500 | 42500 | 42450 | 321 |
| 430 | 20240102 | 124600 | 15154023050 | 42500 | 42500 | 42500 | 42450 | 416 |
| 431 | 20240102 | 124500 | 15136349250 | 42450 | 42500 | 42500 | 42450 | 1240 |
| 432 | 20240102 | 124400 | 15083696800 | 42500 | 42550 | 42550 | 42450 | 2177 |
| 433 | 20240102 | 124300 | 14991174400 | 42550 | 42450 | 42550 | 42450 | 905 |
| 434 | 20240102 | 124200 | 14952711100 | 42500 | 42450 | 42500 | 42450 | 517 |
| 435 | 20240102 | 124100 | 14930749350 | 42500 | 42500 | 42500 | 42450 | 349 |
| 436 | 20240102 | 124000 | 14915921350 | 42450 | 42450 | 42500 | 42450 | 432 |
| 437 | 20240102 | 123900 | 14897570150 | 42500 | 42450 | 42500 | 42450 | 623 |
| 438 | 20240102 | 123800 | 14871099100 | 42450 | 42500 | 42500 | 42450 | 489 |
| 439 | 20240102 | 123700 | 14850324100 | 42500 | 42500 | 42500 | 42450 | 466 |
| 440 | 20240102 | 123600 | 14830525500 | 42500 | 42500 | 42500 | 42450 | 1222 |
| 441 | 20240102 | 123500 | 14778613250 | 42500 | 42450 | 42500 | 42450 | 246 |
| 442 | 20240102 | 123400 | 14768164050 | 42500 | 42500 | 42500 | 42450 | 493 |
| 443 | 20240102 | 123300 | 14747220150 | 42500 | 42450 | 42500 | 42450 | 313 |
| 444 | 20240102 | 123200 | 14733921300 | 42500 | 42450 | 42500 | 42450 | 406 |
| 445 | 20240102 | 123100 | 14716675050 | 42500 | 42500 | 42500 | 42450 | 332 |
| 446 | 20240102 | 123000 | 14702572550 | 42500 | 42400 | 42500 | 42400 | 5003 |
| 447 | 20240102 | 122900 | 14490154850 | 42400 | 42450 | 42450 | 42400 | 772 |
| 448 | 20240102 | 122800 | 14457404350 | 42450 | 42400 | 42450 | 42400 | 668 |
| 449 | 20240102 | 122700 | 14429061350 | 42400 | 42400 | 42450 | 42400 | 1105 |
| 450 | 20240102 | 122600 | 14382160900 | 42450 | 42400 | 42450 | 42400 | 638 |
| 451 | 20240102 | 122500 | 14355096800 | 42450 | 42450 | 42450 | 42400 | 215 |
| 452 | 20240102 | 122400 | 14345974350 | 42450 | 42400 | 42450 | 42400 | 333 |
| 453 | 20240102 | 122300 | 14331847150 | 42450 | 42400 | 42450 | 42400 | 1234 |
| 454 | 20240102 | 122200 | 14279478950 | 42450 | 42450 | 42500 | 42400 | 7001 |
| 455 | 20240102 | 122100 | 13982284050 | 42500 | 42450 | 42500 | 42450 | 146 |
| 456 | 20240102 | 122000 | 13976080150 | 42500 | 42450 | 42500 | 42450 | 363 |
| 457 | 20240102 | 121900 | 13960661900 | 42450 | 42450 | 42500 | 42450 | 1885 |
| 458 | 20240102 | 121800 | 13880565800 | 42450 | 42450 | 42500 | 42450 | 752 |
| 459 | 20240102 | 121700 | 13848630450 | 42450 | 42500 | 42500 | 42450 | 1287 |
| 460 | 20240102 | 121600 | 13793974950 | 42500 | 42500 | 42500 | 42450 | 867 |
| 461 | 20240102 | 121500 | 13757165150 | 42500 | 42450 | 42500 | 42450 | 1079 |
| 462 | 20240102 | 121400 | 13711337150 | 42450 | 42450 | 42500 | 42450 | 1025 |
| 463 | 20240102 | 121300 | 13667816750 | 42500 | 42450 | 42500 | 42450 | 837 |
| 464 | 20240102 | 121200 | 13632285900 | 42500 | 42450 | 42500 | 42450 | 838 |
| 465 | 20240102 | 121100 | 13596702550 | 42500 | 42450 | 42500 | 42450 | 316 |
| 466 | 20240102 | 121000 | 13583273850 | 42500 | 42450 | 42500 | 42450 | 475 |
| 467 | 20240102 | 120900 | 13563104200 | 42500 | 42400 | 42500 | 42400 | 755 |
| 468 | 20240102 | 120800 | 13531051250 | 42450 | 42400 | 42500 | 42400 | 3097 |
| 469 | 20240102 | 120700 | 13399555350 | 42450 | 42450 | 42500 | 42400 | 1034 |
| 470 | 20240102 | 120600 | 13355662600 | 42400 | 42400 | 42450 | 42400 | 2338 |
| 471 | 20240102 | 120500 | 13256425150 | 42400 | 42400 | 42450 | 42400 | 1665 |
| 472 | 20240102 | 120400 | 13185768150 | 42400 | 42400 | 42450 | 42400 | 1317 |
| 473 | 20240102 | 120300 | 13129922600 | 42400 | 42400 | 42450 | 42400 | 3704 |
| 474 | 20240102 | 120200 | 12972805600 | 42450 | 42400 | 42450 | 42400 | 669 |
| 475 | 20240102 | 120100 | 12944416150 | 42400 | 42450 | 42450 | 42400 | 667 |
| 476 | 20240102 | 120000 | 12916109200 | 42400 | 42400 | 42450 | 42400 | 4401 |
| 477 | 20240102 | 115900 | 12729297450 | 42400 | 42400 | 42450 | 42400 | 547 |
| 478 | 20240102 | 115800 | 12706103050 | 42400 | 42400 | 42450 | 42400 | 1371 |
| 479 | 20240102 | 115700 | 12647955950 | 42400 | 42400 | 42450 | 42400 | 588 |
| 480 | 20240102 | 115600 | 12623011250 | 42400 | 42400 | 42450 | 42400 | 1047 |
| 481 | 20240102 | 115500 | 12578609550 | 42450 | 42400 | 42450 | 42400 | 1990 |
| 482 | 20240102 | 115400 | 12494228700 | 42400 | 42500 | 42550 | 42400 | 13094 |
| 483 | 20240102 | 115300 | 11937950300 | 42550 | 42500 | 42550 | 42500 | 857 |
| 484 | 20240102 | 115200 | 11901506150 | 42500 | 42500 | 42550 | 42500 | 509 |
| 485 | 20240102 | 115100 | 11879864250 | 42500 | 42500 | 42550 | 42500 | 1295 |
| 486 | 20240102 | 115000 | 11824768700 | 42550 | 42500 | 42550 | 42500 | 443 |
| 487 | 20240102 | 114900 | 11805934400 | 42500 | 42500 | 42550 | 42500 | 910 |
| 488 | 20240102 | 114800 | 11767221050 | 42500 | 42500 | 42550 | 42500 | 566 |
| 489 | 20240102 | 114700 | 11743154600 | 42550 | 42500 | 42550 | 42500 | 1598 |
| 490 | 20240102 | 114600 | 11675171650 | 42500 | 42500 | 42550 | 42500 | 502 |
| 491 | 20240102 | 114500 | 11653826700 | 42500 | 42500 | 42550 | 42500 | 472 |
| 492 | 20240102 | 114400 | 11633762200 | 42550 | 42500 | 42550 | 42500 | 1141 |
| 493 | 20240102 | 114300 | 11585246050 | 42500 | 42600 | 42600 | 42500 | 5661 |
| 494 | 20240102 | 114200 | 11344403550 | 42550 | 42550 | 42600 | 42550 | 372 |
| 495 | 20240102 | 114100 | 11328572000 | 42550 | 42550 | 42600 | 42550 | 836 |
| 496 | 20240102 | 114000 | 11292982250 | 42550 | 42600 | 42600 | 42550 | 1184 |
| 497 | 20240102 | 113900 | 11242576850 | 42550 | 42600 | 42600 | 42550 | 8368 |
| 498 | 20240102 | 113800 | 10886133250 | 42600 | 42650 | 42650 | 42600 | 313 |
| 499 | 20240102 | 113700 | 10872791400 | 42650 | 42600 | 42650 | 42600 | 797 |
| 500 | 20240102 | 113600 | 10838816350 | 42650 | 42600 | 42650 | 42600 | 541 |
| 501 | 20240102 | 113500 | 10815757700 | 42650 | 42600 | 42650 | 42600 | 1383 |
| 502 | 20240102 | 113400 | 10756825100 | 42650 | 42600 | 42650 | 42600 | 519 |
| 503 | 20240102 | 113300 | 10734704800 | 42650 | 42600 | 42650 | 42600 | 1359 |
| 504 | 20240102 | 113200 | 10676748700 | 42650 | 42600 | 42650 | 42600 | 514 |
| 505 | 20240102 | 113100 | 10654842400 | 42600 | 42650 | 42650 | 42600 | 1961 |
| 506 | 20240102 | 113000 | 10571216700 | 42650 | 42600 | 42650 | 42600 | 461 |
| 507 | 20240102 | 112900 | 10551559100 | 42650 | 42650 | 42650 | 42600 | 573 |
| 508 | 20240102 | 112800 | 10527137150 | 42600 | 42650 | 42650 | 42600 | 341 |
| 509 | 20240102 | 112700 | 10512599750 | 42650 | 42600 | 42650 | 42600 | 391 |
| 510 | 20240102 | 112600 | 10495939450 | 42650 | 42600 | 42650 | 42600 | 543 |
| 511 | 20240102 | 112500 | 10472788100 | 42650 | 42700 | 42700 | 42600 | 3132 |
| 512 | 20240102 | 112400 | 10339213100 | 42650 | 42650 | 42750 | 42650 | 6009 |
| 513 | 20240102 | 112300 | 10082924500 | 42650 | 42650 | 42750 | 42650 | 920 |
| 514 | 20240102 | 112200 | 10043652150 | 42650 | 42700 | 42750 | 42650 | 2275 |
| 515 | 20240102 | 112100 | 9946513950 | 42700 | 42650 | 42750 | 42650 | 4902 |
| 516 | 20240102 | 112000 | 9737194050 | 42700 | 42650 | 42750 | 42650 | 2384 |
| 517 | 20240102 | 111900 | 9635436350 | 42700 | 42700 | 42700 | 42650 | 4093 |
| 518 | 20240102 | 111800 | 9460669600 | 42750 | 42650 | 42750 | 42650 | 1077 |
| 519 | 20240102 | 111700 | 9414681350 | 42700 | 42650 | 42700 | 42650 | 616 |
| 520 | 20240102 | 111600 | 9388392550 | 42650 | 42700 | 42700 | 42650 | 2217 |
| 521 | 20240102 | 111500 | 9293732650 | 42700 | 42650 | 42700 | 42650 | 542 |
| 522 | 20240102 | 111400 | 9270592650 | 42700 | 42650 | 42700 | 42650 | 585 |
| 523 | 20240102 | 111300 | 9245633100 | 42650 | 42650 | 42700 | 42650 | 373 |
| 524 | 20240102 | 111200 | 9229709550 | 42700 | 42700 | 42750 | 42650 | 8106 |
| 525 | 20240102 | 111100 | 8883590550 | 42700 | 42800 | 42800 | 42700 | 3041 |
| 526 | 20240102 | 111000 | 8753588100 | 42800 | 42750 | 42800 | 42750 | 281 |
| 527 | 20240102 | 110900 | 8741571550 | 42750 | 42700 | 42800 | 42700 | 1860 |
| 528 | 20240102 | 110800 | 8662057950 | 42750 | 42750 | 42750 | 42700 | 438 |
| 529 | 20240102 | 110700 | 8643346050 | 42750 | 42750 | 42750 | 42700 | 2970 |
| 530 | 20240102 | 110600 | 8516387300 | 42700 | 42700 | 42750 | 42700 | 483 |
| 531 | 20240102 | 110500 | 8495751400 | 42700 | 42700 | 42750 | 42700 | 2425 |
| 532 | 20240102 | 110400 | 8392191950 | 42750 | 42800 | 42800 | 42700 | 9706 |
| 533 | 20240102 | 110300 | 7977277550 | 42800 | 42800 | 42850 | 42750 | 6889 |
| 534 | 20240102 | 110200 | 7682425950 | 42800 | 42800 | 42850 | 42800 | 924 |
| 535 | 20240102 | 110100 | 7642875550 | 42800 | 42850 | 42850 | 42800 | 308 |
| 536 | 20240102 | 110000 | 7629684900 | 42850 | 42850 | 42850 | 42800 | 1302 |
| 537 | 20240102 | 105900 | 7573946950 | 42850 | 42800 | 42850 | 42800 | 752 |
| 538 | 20240102 | 105800 | 7541732300 | 42800 | 42850 | 42850 | 42800 | 856 |
| 539 | 20240102 | 105700 | 7505072100 | 42800 | 42850 | 42850 | 42800 | 4624 |
| 540 | 20240102 | 105600 | 7306999650 | 42900 | 42900 | 42950 | 42850 | 5241 |
| 541 | 20240102 | 105500 | 7082194850 | 42900 | 42900 | 42950 | 42900 | 613 |
| 542 | 20240102 | 105400 | 7055882350 | 42950 | 42900 | 42950 | 42900 | 2521 |
| 543 | 20240102 | 105300 | 6947707800 | 42950 | 42900 | 42950 | 42900 | 434 |
| 544 | 20240102 | 105200 | 6929073750 | 42950 | 42950 | 42950 | 42900 | 376 |
| 545 | 20240102 | 105100 | 6912932900 | 42950 | 42950 | 42950 | 42900 | 404 |
| 546 | 20240102 | 105000 | 6895587400 | 42950 | 42950 | 42950 | 42900 | 279 |
| 547 | 20240102 | 104900 | 6883607900 | 42900 | 42950 | 42950 | 42900 | 876 |
| 548 | 20240102 | 104800 | 6845990250 | 42950 | 42900 | 42950 | 42900 | 169 |
| 549 | 20240102 | 104700 | 6838736750 | 42950 | 42900 | 42950 | 42900 | 789 |
| 550 | 20240102 | 104600 | 6804865650 | 42950 | 42950 | 42950 | 42900 | 421 |
| 551 | 20240102 | 104500 | 6786785150 | 42900 | 42850 | 42950 | 42850 | 3615 |
| 552 | 20240102 | 104400 | 6631683650 | 42900 | 42900 | 42900 | 42850 | 271 |
| 553 | 20240102 | 104300 | 6620065350 | 42850 | 42900 | 42900 | 42850 | 494 |
| 554 | 20240102 | 104200 | 6598876600 | 42900 | 42900 | 42900 | 42850 | 365 |
| 555 | 20240102 | 104100 | 6583223750 | 42850 | 42900 | 42900 | 42850 | 452 |
| 556 | 20240102 | 104000 | 6563840050 | 42900 | 42900 | 42900 | 42850 | 739 |
| 557 | 20240102 | 103900 | 6532142100 | 42850 | 42850 | 42950 | 42850 | 224 |
| 558 | 20240102 | 103800 | 6522535300 | 42900 | 42900 | 42950 | 42900 | 458 |
| 559 | 20240102 | 103700 | 6502880200 | 42900 | 42900 | 42900 | 42850 | 290 |
| 560 | 20240102 | 103600 | 6490443050 | 42850 | 42900 | 42950 | 42850 | 1960 |
| 561 | 20240102 | 103500 | 6406420950 | 42900 | 42900 | 42950 | 42850 | 938 |
| 562 | 20240102 | 103400 | 6366180750 | 42900 | 42900 | 42950 | 42850 | 713 |
| 563 | 20240102 | 103300 | 6335599850 | 42950 | 42900 | 42950 | 42900 | 2130 |
| 564 | 20240102 | 103200 | 6244184750 | 42950 | 42950 | 42950 | 42900 | 2212 |
| 565 | 20240102 | 103100 | 6149241550 | 42950 | 42900 | 42950 | 42850 | 2557 |
| 566 | 20240102 | 103000 | 6039535000 | 42900 | 42850 | 42900 | 42850 | 1977 |
| 567 | 20240102 | 102900 | 5954799100 | 42900 | 42900 | 42900 | 42850 | 681 |
| 568 | 20240102 | 102800 | 5925603500 | 42950 | 42850 | 42950 | 42800 | 5642 |
| 569 | 20240102 | 102700 | 5683719200 | 42850 | 42800 | 42850 | 42800 | 2810 |
| 570 | 20240102 | 102600 | 5563421700 | 42850 | 42850 | 42850 | 42800 | 343 |
| 571 | 20240102 | 102500 | 5548729950 | 42850 | 42800 | 42850 | 42800 | 662 |
| 572 | 20240102 | 102400 | 5520380700 | 42800 | 42800 | 42850 | 42750 | 2132 |
| 573 | 20240102 | 102300 | 5429106450 | 42800 | 42800 | 42800 | 42750 | 504 |
| 574 | 20240102 | 102200 | 5407543200 | 42800 | 42700 | 42850 | 42700 | 1119 |
| 575 | 20240102 | 102100 | 5359630350 | 42700 | 42850 | 42950 | 42700 | 24594 |
| 576 | 20240102 | 102000 | 4308113350 | 42800 | 42900 | 42950 | 42750 | 8486 |
| 577 | 20240102 | 101900 | 3944770550 | 42900 | 42900 | 42950 | 42850 | 918 |
| 578 | 20240102 | 101800 | 3905383550 | 42850 | 42900 | 42950 | 42850 | 5489 |
| 579 | 20240102 | 101700 | 3670074050 | 42900 | 42950 | 43000 | 42900 | 2613 |
| 580 | 20240102 | 101600 | 3557845750 | 42950 | 42900 | 42950 | 42900 | 2067 |
| 581 | 20240102 | 101500 | 3469099800 | 42950 | 42900 | 42950 | 42900 | 686 |
| 582 | 20240102 | 101400 | 3439646350 | 42900 | 42900 | 42900 | 42850 | 3379 |
| 583 | 20240102 | 101300 | 3294712600 | 42900 | 42900 | 42900 | 42850 | 1373 |
| 584 | 20240102 | 101200 | 3235821500 | 42850 | 42850 | 42900 | 42850 | 5094 |
| 585 | 20240102 | 101100 | 3017507600 | 42900 | 42950 | 42950 | 42850 | 4393 |
| 586 | 20240102 | 101000 | 2829092600 | 42950 | 42950 | 43000 | 42900 | 2836 |
| 587 | 20240102 | 100900 | 2707320150 | 42950 | 43000 | 43050 | 42900 | 5620 |
| 588 | 20240102 | 100800 | 2465936800 | 43050 | 43050 | 43050 | 43000 | 1448 |
| 589 | 20240102 | 100700 | 2403621200 | 43050 | 43050 | 43100 | 43000 | 1024 |
| 590 | 20240102 | 100600 | 2359539700 | 43000 | 42850 | 43000 | 42850 | 2996 |
| 591 | 20240102 | 100500 | 2230885400 | 42900 | 43000 | 43000 | 42900 | 1535 |
| 592 | 20240102 | 100400 | 2165016250 | 42950 | 42950 | 43000 | 42900 | 3953 |
| 593 | 20240102 | 100300 | 1995197200 | 43000 | 42900 | 43000 | 42850 | 6123 |
| 594 | 20240102 | 100200 | 1732336750 | 42900 | 42800 | 42950 | 42750 | 7112 |
| 595 | 20240102 | 100100 | 1427943500 | 42850 | 42900 | 42950 | 42800 | 4922 |
| 596 | 20240102 | 100000 | 1216816300 | 42900 | 42750 | 43000 | 42750 | 28369 |