34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240111 | 191200 | 73175017400 | 47300 | 47300 | 47300 | 47300 | 30504 |
| 3 | 20240111 | 191100 | 73175017400 | 47300 | 47300 | 47300 | 47300 | 0 |
| 4 | 20240111 | 191000 | 73175017400 | 47300 | 47300 | 47300 | 47300 | 0 |
| 5 | 20240111 | 190900 | 73175017400 | 47300 | 47300 | 47300 | 47300 | 0 |
| 6 | 20240111 | 190800 | 73175017400 | 47300 | 47300 | 47300 | 47300 | 0 |
| 7 | 20240111 | 190700 | 73175017400 | 47300 | 47300 | 47300 | 47300 | 0 |
| 8 | 20240111 | 190600 | 73175017400 | 47300 | 47300 | 47300 | 47300 | 0 |
| 9 | 20240111 | 190500 | 73175017400 | 47300 | 47300 | 47300 | 47300 | 0 |
| 10 | 20240111 | 190400 | 73175017400 | 47300 | 47300 | 47300 | 47300 | 0 |
| 11 | 20240111 | 190300 | 73175017400 | 47300 | 47300 | 47300 | 47300 | 0 |
| 12 | 20240111 | 190200 | 73175017400 | 47300 | 47300 | 47300 | 47300 | 0 |
| 13 | 20240111 | 190100 | 73175017400 | 47300 | 47300 | 47300 | 47300 | 0 |
| 14 | 20240111 | 190000 | 73175017400 | 47300 | 47300 | 47300 | 47300 | 0 |
| 15 | 20240111 | 185900 | 73175017400 | 47300 | 47300 | 47300 | 47300 | 0 |
| 16 | 20240111 | 185800 | 73175017400 | 47300 | 47300 | 47300 | 47300 | 0 |
| 17 | 20240111 | 185700 | 73175017400 | 47300 | 47300 | 47300 | 47300 | 0 |
| 18 | 20240111 | 185600 | 73175017400 | 47300 | 47300 | 47300 | 47300 | 0 |
| 19 | 20240111 | 185500 | 73175017400 | 47300 | 47300 | 47300 | 47300 | 0 |
| 20 | 20240111 | 185400 | 73175017400 | 47300 | 47300 | 47300 | 47300 | 0 |
| 21 | 20240111 | 185300 | 73175017400 | 47300 | 47300 | 47300 | 47300 | 0 |
| 22 | 20240111 | 185200 | 73175017400 | 47300 | 47300 | 47300 | 47300 | 0 |
| 23 | 20240111 | 185100 | 73175017400 | 47300 | 47300 | 47300 | 47300 | 0 |
| 24 | 20240111 | 185000 | 73175017400 | 47300 | 47300 | 47300 | 47300 | 0 |
| 25 | 20240111 | 184900 | 73175017400 | 47300 | 47300 | 47300 | 47300 | 0 |
| 26 | 20240111 | 184800 | 73175017400 | 47300 | 47300 | 47300 | 47300 | 0 |
| 27 | 20240111 | 184700 | 73175017400 | 47300 | 47300 | 47300 | 47300 | 0 |
| 28 | 20240111 | 184600 | 73175017400 | 47300 | 47300 | 47300 | 47300 | 0 |
| 29 | 20240111 | 184500 | 73175017400 | 47300 | 47300 | 47300 | 47300 | 0 |
| 30 | 20240111 | 184400 | 73175017400 | 47300 | 47300 | 47300 | 47300 | 0 |
| 31 | 20240111 | 184300 | 73175017400 | 47300 | 47300 | 47300 | 47300 | 0 |
| 32 | 20240111 | 184200 | 73175017400 | 47300 | 47300 | 47300 | 47300 | 30504 |
| 33 | 20240111 | 184100 | 73175017400 | 47300 | 47300 | 47300 | 47300 | 0 |
| 34 | 20240111 | 184000 | 73175017400 | 47300 | 47300 | 47300 | 47300 | 0 |
| 35 | 20240111 | 183900 | 73175017400 | 47300 | 47300 | 47300 | 47300 | 0 |
| 36 | 20240111 | 183800 | 73175017400 | 47300 | 47300 | 47300 | 47300 | 0 |
| 37 | 20240111 | 183700 | 73175017400 | 47300 | 47300 | 47300 | 47300 | 0 |
| 38 | 20240111 | 183600 | 73175017400 | 47300 | 47300 | 47300 | 47300 | 0 |
| 39 | 20240111 | 183500 | 73175017400 | 47300 | 47300 | 47300 | 47300 | 0 |
| 40 | 20240111 | 183400 | 73175017400 | 47300 | 47300 | 47300 | 47300 | 0 |
| 41 | 20240111 | 183300 | 73175017400 | 47300 | 47300 | 47300 | 47300 | 0 |
| 42 | 20240111 | 183200 | 73175017400 | 47300 | 47300 | 47300 | 47300 | 0 |
| 43 | 20240111 | 183100 | 73175017400 | 47300 | 47300 | 47300 | 47300 | 0 |
| 44 | 20240111 | 183000 | 73175017400 | 47300 | 47300 | 47300 | 47300 | 0 |
| 45 | 20240111 | 182900 | 73175017400 | 47300 | 47300 | 47300 | 47300 | 0 |
| 46 | 20240111 | 182800 | 73175017400 | 47300 | 47300 | 47300 | 47300 | 0 |
| 47 | 20240111 | 182700 | 73175017400 | 47300 | 47300 | 47300 | 47300 | 0 |
| 48 | 20240111 | 182600 | 73175017400 | 47300 | 47300 | 47300 | 47300 | 0 |
| 49 | 20240111 | 182500 | 73175017400 | 47300 | 47300 | 47300 | 47300 | 0 |
| 50 | 20240111 | 182400 | 73175017400 | 47300 | 47300 | 47300 | 47300 | 0 |
| 51 | 20240111 | 182300 | 73175017400 | 47300 | 47300 | 47300 | 47300 | 0 |
| 52 | 20240111 | 182200 | 73175017400 | 47300 | 47300 | 47300 | 47300 | 0 |
| 53 | 20240111 | 182100 | 73175017400 | 47300 | 47300 | 47300 | 47300 | 0 |
| 54 | 20240111 | 182000 | 73175017400 | 47300 | 47300 | 47300 | 47300 | 0 |
| 55 | 20240111 | 181900 | 73175017400 | 47300 | 47300 | 47300 | 47300 | 0 |
| 56 | 20240111 | 181800 | 73175017400 | 47300 | 47300 | 47300 | 47300 | 0 |
| 57 | 20240111 | 181700 | 73175017400 | 47300 | 47300 | 47300 | 47300 | 0 |
| 58 | 20240111 | 181600 | 73175017400 | 47300 | 47300 | 47300 | 47300 | 0 |
| 59 | 20240111 | 181500 | 73175017400 | 47300 | 47300 | 47300 | 47300 | 0 |
| 60 | 20240111 | 181400 | 73175017400 | 47300 | 47300 | 47300 | 47300 | 0 |
| 61 | 20240111 | 181300 | 73175017400 | 47300 | 47300 | 47300 | 47300 | 0 |
| 62 | 20240111 | 181200 | 73175017400 | 47300 | 47300 | 47300 | 47300 | 30504 |
| 63 | 20240111 | 181100 | 73175017400 | 47300 | 47300 | 47300 | 47300 | 0 |
| 64 | 20240111 | 181000 | 73175017400 | 47300 | 47300 | 47300 | 47300 | 0 |
| 65 | 20240111 | 180900 | 73175017400 | 47300 | 47300 | 47300 | 47300 | 0 |
| 66 | 20240111 | 180800 | 73175017400 | 47300 | 47300 | 47300 | 47300 | 0 |
| 67 | 20240111 | 180700 | 73175017400 | 47300 | 47300 | 47300 | 47300 | 0 |
| 68 | 20240111 | 180600 | 73175017400 | 47300 | 47300 | 47300 | 47300 | 0 |
| 69 | 20240111 | 180500 | 73175017400 | 47300 | 47300 | 47300 | 47300 | 0 |
| 70 | 20240111 | 180400 | 73175017400 | 47300 | 47300 | 47300 | 47300 | 0 |
| 71 | 20240111 | 180300 | 73175017400 | 47300 | 47300 | 47300 | 47300 | 0 |
| 72 | 20240111 | 180200 | 73175017400 | 47300 | 47300 | 47300 | 47300 | 0 |
| 73 | 20240111 | 180100 | 73175017400 | 47300 | 47300 | 47300 | 47300 | 0 |
| 74 | 20240111 | 180000 | 73175017400 | 47300 | 47300 | 47300 | 47300 | 0 |
| 75 | 20240111 | 175900 | 73175017400 | 47300 | 47300 | 47300 | 47300 | 0 |
| 76 | 20240111 | 175800 | 73175017400 | 47300 | 47300 | 47300 | 47300 | 0 |
| 77 | 20240111 | 175700 | 73175017400 | 47300 | 47300 | 47300 | 47300 | 0 |
| 78 | 20240111 | 175600 | 73175017400 | 47300 | 47300 | 47300 | 47300 | 0 |
| 79 | 20240111 | 175500 | 73175017400 | 47300 | 47300 | 47300 | 47300 | 0 |
| 80 | 20240111 | 175400 | 73175017400 | 47300 | 47300 | 47300 | 47300 | 0 |
| 81 | 20240111 | 175300 | 73175017400 | 47300 | 47300 | 47300 | 47300 | 0 |
| 82 | 20240111 | 175200 | 73175017400 | 47300 | 47300 | 47300 | 47300 | 0 |
| 83 | 20240111 | 175100 | 73175017400 | 47300 | 47300 | 47300 | 47300 | 0 |
| 84 | 20240111 | 175000 | 73175017400 | 47300 | 47300 | 47300 | 47300 | 0 |
| 85 | 20240111 | 174900 | 73175017400 | 47300 | 47300 | 47300 | 47300 | 0 |
| 86 | 20240111 | 174800 | 73175017400 | 47300 | 47300 | 47300 | 47300 | 0 |
| 87 | 20240111 | 174700 | 73175017400 | 47300 | 47300 | 47300 | 47300 | 0 |
| 88 | 20240111 | 174600 | 73175017400 | 47300 | 47300 | 47300 | 47300 | 0 |
| 89 | 20240111 | 174500 | 73175017400 | 47300 | 47300 | 47300 | 47300 | 0 |
| 90 | 20240111 | 174400 | 73175017400 | 47300 | 47300 | 47300 | 47300 | 0 |
| 91 | 20240111 | 174300 | 73175017400 | 47300 | 47300 | 47300 | 47300 | 0 |
| 92 | 20240111 | 174200 | 73175017400 | 47300 | 47300 | 47300 | 47300 | 30504 |
| 93 | 20240111 | 174100 | 73175017400 | 47300 | 47300 | 47300 | 47300 | 0 |
| 94 | 20240111 | 174000 | 73175017400 | 47300 | 47300 | 47300 | 47300 | 0 |
| 95 | 20240111 | 173900 | 73175017400 | 47300 | 47300 | 47300 | 47300 | 0 |
| 96 | 20240111 | 173800 | 73175017400 | 47300 | 47300 | 47300 | 47300 | 0 |
| 97 | 20240111 | 173700 | 73175017400 | 47300 | 47300 | 47300 | 47300 | 0 |
| 98 | 20240111 | 173600 | 73175017400 | 47300 | 47300 | 47300 | 47300 | 0 |
| 99 | 20240111 | 173500 | 73175017400 | 47300 | 47300 | 47300 | 47300 | 0 |
| 100 | 20240111 | 173400 | 73175017400 | 47300 | 47300 | 47300 | 47300 | 0 |
| 101 | 20240111 | 173300 | 73175017400 | 47300 | 47300 | 47300 | 47300 | 0 |
| 102 | 20240111 | 173200 | 73175017400 | 47300 | 47300 | 47300 | 47300 | 0 |
| 103 | 20240111 | 173100 | 73175017400 | 47300 | 47300 | 47300 | 47300 | 0 |
| 104 | 20240111 | 173000 | 73175017400 | 47300 | 47300 | 47300 | 47300 | 0 |
| 105 | 20240111 | 172900 | 73175017400 | 47300 | 47300 | 47300 | 47300 | 0 |
| 106 | 20240111 | 172800 | 73175017400 | 47300 | 47300 | 47300 | 47300 | 0 |
| 107 | 20240111 | 172700 | 73175017400 | 47300 | 47300 | 47300 | 47300 | 0 |
| 108 | 20240111 | 172600 | 73175017400 | 47300 | 47300 | 47300 | 47300 | 0 |
| 109 | 20240111 | 172500 | 73175017400 | 47300 | 47300 | 47300 | 47300 | 0 |
| 110 | 20240111 | 172400 | 73175017400 | 47300 | 47300 | 47300 | 47300 | 0 |
| 111 | 20240111 | 172300 | 73175017400 | 47300 | 47300 | 47300 | 47300 | 0 |
| 112 | 20240111 | 172200 | 73175017400 | 47300 | 47300 | 47300 | 47300 | 0 |
| 113 | 20240111 | 172100 | 73175017400 | 47300 | 47300 | 47300 | 47300 | 0 |
| 114 | 20240111 | 172000 | 73175017400 | 47300 | 47300 | 47300 | 47300 | 0 |
| 115 | 20240111 | 171900 | 73175017400 | 47300 | 47300 | 47300 | 47300 | 0 |
| 116 | 20240111 | 171800 | 73175017400 | 47300 | 47300 | 47300 | 47300 | 0 |
| 117 | 20240111 | 171700 | 73175017400 | 47300 | 47300 | 47300 | 47300 | 0 |
| 118 | 20240111 | 171600 | 73175017400 | 47300 | 47300 | 47300 | 47300 | 0 |
| 119 | 20240111 | 171500 | 73175017400 | 47300 | 47300 | 47300 | 47300 | 0 |
| 120 | 20240111 | 171400 | 73175017400 | 47300 | 47300 | 47300 | 47300 | 0 |
| 121 | 20240111 | 171300 | 73175017400 | 47300 | 47300 | 47300 | 47300 | 0 |
| 122 | 20240111 | 171200 | 73175017400 | 47300 | 47300 | 47300 | 47300 | 30504 |
| 123 | 20240111 | 171100 | 73175017400 | 47300 | 47300 | 47300 | 47300 | 0 |
| 124 | 20240111 | 171000 | 73175017400 | 47300 | 47300 | 47300 | 47300 | 0 |
| 125 | 20240111 | 170900 | 73175017400 | 47300 | 47300 | 47300 | 47300 | 0 |
| 126 | 20240111 | 170800 | 73175017400 | 47300 | 47300 | 47300 | 47300 | 0 |
| 127 | 20240111 | 170700 | 73175017400 | 47300 | 47300 | 47300 | 47300 | 0 |
| 128 | 20240111 | 170600 | 73175017400 | 47300 | 47300 | 47300 | 47300 | 0 |
| 129 | 20240111 | 170500 | 73175017400 | 47300 | 47300 | 47300 | 47300 | 0 |
| 130 | 20240111 | 170400 | 73175017400 | 47300 | 47300 | 47300 | 47300 | 0 |
| 131 | 20240111 | 170300 | 73175017400 | 47300 | 47300 | 47300 | 47300 | 0 |
| 132 | 20240111 | 170200 | 73175017400 | 47300 | 47300 | 47300 | 47300 | 0 |
| 133 | 20240111 | 170100 | 73175017400 | 47300 | 47300 | 47300 | 47300 | 0 |
| 134 | 20240111 | 170000 | 73175017400 | 47300 | 47300 | 47300 | 47300 | 0 |
| 135 | 20240111 | 165900 | 73175017400 | 47300 | 47300 | 47300 | 47300 | 0 |
| 136 | 20240111 | 165800 | 73175017400 | 47300 | 47300 | 47300 | 47300 | 0 |
| 137 | 20240111 | 165700 | 73175017400 | 47300 | 47300 | 47300 | 47300 | 0 |
| 138 | 20240111 | 165600 | 73175017400 | 47300 | 47300 | 47300 | 47300 | 0 |
| 139 | 20240111 | 165500 | 73175017400 | 47300 | 47300 | 47300 | 47300 | 0 |
| 140 | 20240111 | 165400 | 73175017400 | 47300 | 47300 | 47300 | 47300 | 0 |
| 141 | 20240111 | 165300 | 73175017400 | 47300 | 47300 | 47300 | 47300 | 0 |
| 142 | 20240111 | 165200 | 73175017400 | 47300 | 47300 | 47300 | 47300 | 0 |
| 143 | 20240111 | 165100 | 73175017400 | 47300 | 47300 | 47300 | 47300 | 0 |
| 144 | 20240111 | 165000 | 73175017400 | 47300 | 47300 | 47300 | 47300 | 0 |
| 145 | 20240111 | 164900 | 73175017400 | 47300 | 47300 | 47300 | 47300 | 0 |
| 146 | 20240111 | 164800 | 73175017400 | 47300 | 47300 | 47300 | 47300 | 0 |
| 147 | 20240111 | 164700 | 73175017400 | 47300 | 47300 | 47300 | 47300 | 0 |
| 148 | 20240111 | 164600 | 73175017400 | 47300 | 47300 | 47300 | 47300 | 0 |
| 149 | 20240111 | 164500 | 73175017400 | 47300 | 47300 | 47300 | 47300 | 0 |
| 150 | 20240111 | 164400 | 73175017400 | 47300 | 47300 | 47300 | 47300 | 0 |
| 151 | 20240111 | 164300 | 73175017400 | 47300 | 47300 | 47300 | 47300 | 0 |
| 152 | 20240111 | 164200 | 73175017400 | 47300 | 47300 | 47300 | 47300 | 30504 |
| 153 | 20240111 | 164100 | 73175017400 | 47300 | 47300 | 47300 | 47300 | 0 |
| 154 | 20240111 | 164000 | 73175017400 | 47300 | 47300 | 47300 | 47300 | 0 |
| 155 | 20240111 | 163900 | 73175017400 | 47300 | 47300 | 47300 | 47300 | 0 |
| 156 | 20240111 | 163800 | 73175017400 | 47300 | 47300 | 47300 | 47300 | 0 |
| 157 | 20240111 | 163700 | 73175017400 | 47300 | 47300 | 47300 | 47300 | 0 |
| 158 | 20240111 | 163600 | 73175017400 | 47300 | 47300 | 47300 | 47300 | 0 |
| 159 | 20240111 | 163500 | 73175017400 | 47300 | 47300 | 47300 | 47300 | 0 |
| 160 | 20240111 | 163400 | 73175017400 | 47300 | 47300 | 47300 | 47300 | 0 |
| 161 | 20240111 | 163300 | 73175017400 | 47300 | 47300 | 47300 | 47300 | 0 |
| 162 | 20240111 | 163200 | 73175017400 | 47300 | 47300 | 47300 | 47300 | 0 |
| 163 | 20240111 | 163100 | 73175017400 | 47300 | 47300 | 47300 | 47300 | 0 |
| 164 | 20240111 | 163000 | 73175017400 | 47300 | 47300 | 47300 | 47300 | 0 |
| 165 | 20240111 | 162900 | 73175017400 | 47300 | 47300 | 47300 | 47300 | 0 |
| 166 | 20240111 | 162800 | 73175017400 | 47300 | 47300 | 47300 | 47300 | 0 |
| 167 | 20240111 | 162700 | 73175017400 | 47300 | 47300 | 47300 | 47300 | 0 |
| 168 | 20240111 | 162600 | 73175017400 | 47300 | 47300 | 47300 | 47300 | 0 |
| 169 | 20240111 | 162500 | 73175017400 | 47300 | 47300 | 47300 | 47300 | 0 |
| 170 | 20240111 | 162400 | 73175017400 | 47300 | 47300 | 47300 | 47300 | 0 |
| 171 | 20240111 | 162300 | 73175017400 | 47300 | 47300 | 47300 | 47300 | 0 |
| 172 | 20240111 | 162200 | 73175017400 | 47300 | 47300 | 47300 | 47300 | 0 |
| 173 | 20240111 | 162100 | 73175017400 | 47300 | 47300 | 47300 | 47300 | 0 |
| 174 | 20240111 | 162000 | 73175017400 | 47300 | 47300 | 47300 | 47300 | 0 |
| 175 | 20240111 | 161900 | 73175017400 | 47300 | 47300 | 47300 | 47300 | 0 |
| 176 | 20240111 | 161800 | 73175017400 | 47300 | 47300 | 47300 | 47300 | 0 |
| 177 | 20240111 | 161700 | 73175017400 | 47300 | 47300 | 47300 | 47300 | 0 |
| 178 | 20240111 | 161600 | 73175017400 | 47300 | 47300 | 47300 | 47300 | 0 |
| 179 | 20240111 | 161500 | 73175017400 | 47300 | 47300 | 47300 | 47300 | 0 |
| 180 | 20240111 | 161400 | 73175017400 | 47300 | 47300 | 47300 | 47300 | 0 |
| 181 | 20240111 | 161300 | 73175017400 | 47300 | 47300 | 47300 | 47300 | 0 |
| 182 | 20240111 | 161200 | 73175017400 | 47300 | 47300 | 47300 | 47300 | 30504 |
| 183 | 20240111 | 161100 | 73175017400 | 47300 | 47300 | 47300 | 47300 | 0 |
| 184 | 20240111 | 161000 | 73175017400 | 47300 | 47300 | 47300 | 47300 | 0 |
| 185 | 20240111 | 160900 | 73175017400 | 47300 | 47300 | 47300 | 47300 | 0 |
| 186 | 20240111 | 160800 | 73175017400 | 47300 | 47300 | 47300 | 47300 | 0 |
| 187 | 20240111 | 160700 | 73175017400 | 47300 | 47300 | 47300 | 47300 | 0 |
| 188 | 20240111 | 160600 | 73175017400 | 47300 | 47300 | 47300 | 47300 | 0 |
| 189 | 20240111 | 160500 | 73175017400 | 47300 | 47300 | 47300 | 47300 | 0 |
| 190 | 20240111 | 160400 | 73175017400 | 47300 | 47300 | 47300 | 47300 | 0 |
| 191 | 20240111 | 160300 | 73175017400 | 47300 | 47300 | 47300 | 47300 | 0 |
| 192 | 20240111 | 160200 | 73175017400 | 47300 | 47300 | 47300 | 47300 | 0 |
| 193 | 20240111 | 160100 | 73175017400 | 47300 | 47300 | 47300 | 47300 | 0 |
| 194 | 20240111 | 160000 | 73175017400 | 47300 | 47300 | 47300 | 47300 | 0 |
| 195 | 20240111 | 155900 | 73175017400 | 47300 | 47300 | 47300 | 47300 | 0 |
| 196 | 20240111 | 155800 | 73175017400 | 47300 | 47300 | 47300 | 47300 | 0 |
| 197 | 20240111 | 155700 | 73175017400 | 47300 | 47300 | 47300 | 47300 | 0 |
| 198 | 20240111 | 155600 | 73175017400 | 47300 | 47300 | 47300 | 47300 | 0 |
| 199 | 20240111 | 155500 | 73175017400 | 47300 | 47300 | 47300 | 47300 | 0 |
| 200 | 20240111 | 155400 | 73175017400 | 47300 | 47300 | 47300 | 47300 | 0 |
| 201 | 20240111 | 155300 | 73175017400 | 47300 | 47300 | 47300 | 47300 | 0 |
| 202 | 20240111 | 155200 | 73175017400 | 47300 | 47300 | 47300 | 47300 | 0 |
| 203 | 20240111 | 155100 | 73175017400 | 47300 | 47300 | 47300 | 47300 | 0 |
| 204 | 20240111 | 155000 | 73175017400 | 47300 | 47300 | 47300 | 47300 | 0 |
| 205 | 20240111 | 154900 | 73175017400 | 47300 | 47300 | 47300 | 47300 | 0 |
| 206 | 20240111 | 154800 | 73175017400 | 47300 | 47300 | 47300 | 47300 | 0 |
| 207 | 20240111 | 154700 | 73175017400 | 47300 | 47300 | 47300 | 47300 | 0 |
| 208 | 20240111 | 154600 | 73175017400 | 47300 | 47300 | 47300 | 47300 | 0 |
| 209 | 20240111 | 154500 | 73175017400 | 47300 | 47300 | 47300 | 47300 | 0 |
| 210 | 20240111 | 154400 | 73175017400 | 47300 | 47300 | 47300 | 47300 | 0 |
| 211 | 20240111 | 154300 | 73175017400 | 47300 | 47300 | 47300 | 47300 | 0 |
| 212 | 20240111 | 154200 | 73175017400 | 47300 | 47300 | 47300 | 47300 | 30504 |
| 213 | 20240111 | 154100 | 73175017400 | 47300 | 47300 | 47300 | 47300 | 0 |
| 214 | 20240111 | 154000 | 73175017400 | 47300 | 47300 | 47300 | 47300 | 0 |
| 215 | 20240111 | 153900 | 73175017400 | 47300 | 47300 | 47300 | 47300 | 0 |
| 216 | 20240111 | 153800 | 73175017400 | 47300 | 47300 | 47300 | 47300 | 0 |
| 217 | 20240111 | 153700 | 73175017400 | 47300 | 47300 | 47300 | 47300 | 0 |
| 218 | 20240111 | 153600 | 73175017400 | 47300 | 47300 | 47300 | 47300 | 0 |
| 219 | 20240111 | 153500 | 73175017400 | 47300 | 47300 | 47300 | 47300 | 0 |
| 220 | 20240111 | 153400 | 73175017400 | 47300 | 47300 | 47300 | 47300 | 0 |
| 221 | 20240111 | 153300 | 73175017400 | 47300 | 47300 | 47300 | 47300 | 0 |
| 222 | 20240111 | 153200 | 73175017400 | 47300 | 47300 | 47300 | 47300 | 0 |
| 223 | 20240111 | 153100 | 73175017400 | 47300 | 47300 | 47300 | 47300 | 0 |
| 224 | 20240111 | 153000 | 73175017400 | 47300 | 47300 | 47300 | 47300 | 30504 |
| 225 | 20240111 | 152900 | 71732178200 | 47650 | 47650 | 47650 | 47650 | 0 |
| 226 | 20240111 | 152800 | 71732178200 | 47650 | 47650 | 47650 | 47650 | 0 |
| 227 | 20240111 | 152700 | 71732178200 | 47650 | 47650 | 47650 | 47650 | 0 |
| 228 | 20240111 | 152600 | 71732178200 | 47650 | 47650 | 47650 | 47650 | 0 |
| 229 | 20240111 | 152500 | 71732178200 | 47650 | 47650 | 47650 | 47650 | 0 |
| 230 | 20240111 | 152400 | 71732178200 | 47650 | 47650 | 47650 | 47650 | 0 |
| 231 | 20240111 | 152300 | 71732178200 | 47650 | 47650 | 47650 | 47650 | 0 |
| 232 | 20240111 | 152200 | 71732178200 | 47650 | 47650 | 47650 | 47650 | 0 |
| 233 | 20240111 | 152100 | 71732178200 | 47650 | 47650 | 47650 | 47650 | 0 |
| 234 | 20240111 | 152000 | 71732178200 | 47650 | 47650 | 47650 | 47650 | 0 |
| 235 | 20240111 | 151900 | 71732178200 | 47650 | 47600 | 47700 | 47550 | 3193 |
| 236 | 20240111 | 151800 | 71580125300 | 47650 | 47650 | 47700 | 47600 | 1862 |
| 237 | 20240111 | 151700 | 71491437050 | 47650 | 47650 | 47650 | 47600 | 1504 |
| 238 | 20240111 | 151600 | 71419772950 | 47650 | 47700 | 47700 | 47650 | 1611 |
| 239 | 20240111 | 151500 | 71343004250 | 47700 | 47750 | 47800 | 47650 | 2435 |
| 240 | 20240111 | 151400 | 71226851000 | 47750 | 47800 | 47800 | 47750 | 938 |
| 241 | 20240111 | 151300 | 71182045750 | 47750 | 47750 | 47750 | 47700 | 1256 |
| 242 | 20240111 | 151200 | 71122088450 | 47750 | 47800 | 47800 | 47700 | 2056 |
| 243 | 20240111 | 151100 | 71023902400 | 47800 | 47750 | 47800 | 47700 | 903 |
| 244 | 20240111 | 151000 | 70980784350 | 47700 | 47800 | 47850 | 47700 | 3113 |
| 245 | 20240111 | 150900 | 70832118300 | 47800 | 47800 | 47850 | 47800 | 2800 |
| 246 | 20240111 | 150800 | 70698275450 | 47850 | 47950 | 47950 | 47850 | 6129 |
| 247 | 20240111 | 150700 | 70404770100 | 47900 | 47950 | 47950 | 47900 | 2028 |
| 248 | 20240111 | 150600 | 70307604800 | 47900 | 47950 | 47950 | 47900 | 3199 |
| 249 | 20240111 | 150500 | 70154234850 | 47950 | 47900 | 47950 | 47900 | 4029 |
| 250 | 20240111 | 150400 | 69961222800 | 47900 | 47900 | 47900 | 47850 | 941 |
| 251 | 20240111 | 150300 | 69916165900 | 47900 | 47900 | 47900 | 47850 | 1046 |
| 252 | 20240111 | 150200 | 69866081500 | 47850 | 47850 | 47900 | 47800 | 5558 |
| 253 | 20240111 | 150100 | 69600152200 | 47850 | 47850 | 47900 | 47850 | 1129 |
| 254 | 20240111 | 150000 | 69546129050 | 47850 | 47850 | 47850 | 47850 | 1298 |
| 255 | 20240111 | 145900 | 69484019750 | 47850 | 47800 | 47850 | 47800 | 1749 |
| 256 | 20240111 | 145800 | 69400341300 | 47800 | 47800 | 47850 | 47800 | 5077 |
| 257 | 20240111 | 145700 | 69157520250 | 47800 | 47800 | 47850 | 47800 | 1152 |
| 258 | 20240111 | 145600 | 69102453700 | 47800 | 47800 | 47850 | 47800 | 1966 |
| 259 | 20240111 | 145500 | 69008478650 | 47800 | 47800 | 47850 | 47800 | 943 |
| 260 | 20240111 | 145400 | 68963402550 | 47800 | 47800 | 47800 | 47800 | 337 |
| 261 | 20240111 | 145300 | 68947293950 | 47800 | 47750 | 47800 | 47750 | 927 |
| 262 | 20240111 | 145200 | 68902988350 | 47750 | 47750 | 47800 | 47700 | 1716 |
| 263 | 20240111 | 145100 | 68821083050 | 47750 | 47700 | 47750 | 47700 | 3208 |
| 264 | 20240111 | 145000 | 68668018300 | 47700 | 47750 | 47800 | 47700 | 3221 |
| 265 | 20240111 | 144900 | 68514219350 | 47800 | 47800 | 47850 | 47800 | 3114 |
| 266 | 20240111 | 144800 | 68365366150 | 47850 | 47800 | 47850 | 47800 | 1154 |
| 267 | 20240111 | 144700 | 68310184100 | 47800 | 47800 | 47850 | 47800 | 1328 |
| 268 | 20240111 | 144600 | 68246705050 | 47800 | 47750 | 47800 | 47750 | 727 |
| 269 | 20240111 | 144500 | 68211978800 | 47750 | 47800 | 47800 | 47700 | 6220 |
| 270 | 20240111 | 144400 | 67914891350 | 47800 | 47850 | 47850 | 47800 | 1405 |
| 271 | 20240111 | 144300 | 67847681900 | 47850 | 47850 | 47900 | 47800 | 2300 |
| 272 | 20240111 | 144200 | 67737644050 | 47900 | 47950 | 47950 | 47900 | 3577 |
| 273 | 20240111 | 144100 | 67566300150 | 47950 | 47900 | 47950 | 47900 | 184 |
| 274 | 20240111 | 144000 | 67557486000 | 47900 | 47950 | 48000 | 47900 | 1341 |
| 275 | 20240111 | 143900 | 67493195900 | 48000 | 48000 | 48000 | 47950 | 2292 |
| 276 | 20240111 | 143800 | 67383287500 | 48000 | 47950 | 48000 | 47950 | 4151 |
| 277 | 20240111 | 143700 | 67184193800 | 47950 | 47950 | 47950 | 47900 | 1711 |
| 278 | 20240111 | 143600 | 67102156500 | 47950 | 47950 | 47950 | 47900 | 847 |
| 279 | 20240111 | 143500 | 67061543950 | 47950 | 47900 | 47950 | 47900 | 605 |
| 280 | 20240111 | 143400 | 67032550700 | 47950 | 47900 | 47950 | 47900 | 573 |
| 281 | 20240111 | 143300 | 67005095200 | 47900 | 47900 | 47950 | 47900 | 2164 |
| 282 | 20240111 | 143200 | 66901428150 | 47950 | 47950 | 47950 | 47900 | 946 |
| 283 | 20240111 | 143100 | 66856069050 | 47950 | 47900 | 47950 | 47900 | 1167 |
| 284 | 20240111 | 143000 | 66800113600 | 47900 | 47900 | 47950 | 47850 | 5028 |
| 285 | 20240111 | 142900 | 66559312500 | 47900 | 47900 | 47900 | 47850 | 481 |
| 286 | 20240111 | 142800 | 66536287300 | 47850 | 47850 | 47900 | 47850 | 1414 |
| 287 | 20240111 | 142700 | 66468602400 | 47800 | 47850 | 47850 | 47800 | 1409 |
| 288 | 20240111 | 142600 | 66401193850 | 47850 | 47900 | 47900 | 47850 | 1224 |
| 289 | 20240111 | 142500 | 66342616350 | 47900 | 47800 | 47900 | 47800 | 7923 |
| 290 | 20240111 | 142400 | 65963333700 | 47850 | 47800 | 47850 | 47800 | 388 |
| 291 | 20240111 | 142300 | 65944781250 | 47800 | 47800 | 47850 | 47750 | 2761 |
| 292 | 20240111 | 142200 | 65812803100 | 47750 | 47750 | 47800 | 47750 | 547 |
| 293 | 20240111 | 142100 | 65786668600 | 47750 | 47750 | 47800 | 47750 | 1223 |
| 294 | 20240111 | 142000 | 65728224650 | 47750 | 47750 | 47800 | 47750 | 438 |
| 295 | 20240111 | 141900 | 65707305450 | 47800 | 47800 | 47800 | 47750 | 131 |
| 296 | 20240111 | 141800 | 65701043850 | 47800 | 47800 | 47800 | 47750 | 5138 |
| 297 | 20240111 | 141700 | 65455584950 | 47750 | 47800 | 47800 | 47750 | 456 |
| 298 | 20240111 | 141600 | 65433799950 | 47800 | 47750 | 47800 | 47750 | 637 |
| 299 | 20240111 | 141500 | 65403355500 | 47750 | 47750 | 47800 | 47750 | 568 |
| 300 | 20240111 | 141400 | 65376208100 | 47750 | 47750 | 47750 | 47700 | 853 |
| 301 | 20240111 | 141300 | 65335490800 | 47750 | 47750 | 47800 | 47700 | 6813 |
| 302 | 20240111 | 141200 | 65010148200 | 47750 | 47750 | 47800 | 47750 | 1168 |
| 303 | 20240111 | 141100 | 64954371450 | 47800 | 47750 | 47800 | 47750 | 335 |
| 304 | 20240111 | 141000 | 64938367500 | 47800 | 47750 | 47800 | 47750 | 564 |
| 305 | 20240111 | 140900 | 64911417650 | 47750 | 47800 | 47800 | 47750 | 298 |
| 306 | 20240111 | 140800 | 64897182250 | 47750 | 47750 | 47800 | 47700 | 1963 |
| 307 | 20240111 | 140700 | 64803449050 | 47750 | 47750 | 47800 | 47750 | 1562 |
| 308 | 20240111 | 140600 | 64728857350 | 47750 | 47750 | 47800 | 47750 | 903 |
| 309 | 20240111 | 140500 | 64685735100 | 47750 | 47750 | 47750 | 47700 | 5457 |
| 310 | 20240111 | 140400 | 64425163850 | 47750 | 47700 | 47750 | 47700 | 341 |
| 311 | 20240111 | 140300 | 64408891700 | 47700 | 47700 | 47750 | 47700 | 495 |
| 312 | 20240111 | 140200 | 64385275650 | 47700 | 47750 | 47750 | 47700 | 341 |
| 313 | 20240111 | 140100 | 64369009350 | 47700 | 47700 | 47750 | 47700 | 980 |
| 314 | 20240111 | 140000 | 64322263100 | 47700 | 47700 | 47700 | 47700 | 174 |
| 315 | 20240111 | 135900 | 64313963300 | 47700 | 47700 | 47700 | 47700 | 684 |
| 316 | 20240111 | 135800 | 64281336500 | 47700 | 47700 | 47700 | 47700 | 1472 |
| 317 | 20240111 | 135700 | 64211122100 | 47700 | 47650 | 47700 | 47650 | 132 |
| 318 | 20240111 | 135600 | 64204828350 | 47650 | 47650 | 47700 | 47650 | 974 |
| 319 | 20240111 | 135500 | 64158410400 | 47650 | 47650 | 47700 | 47650 | 91 |
| 320 | 20240111 | 135400 | 64154072050 | 47650 | 47650 | 47700 | 47650 | 352 |
| 321 | 20240111 | 135300 | 64137286300 | 47650 | 47650 | 47650 | 47650 | 770 |
| 322 | 20240111 | 135200 | 64100595800 | 47650 | 47650 | 47700 | 47600 | 1230 |
| 323 | 20240111 | 135100 | 64041988150 | 47650 | 47700 | 47700 | 47650 | 976 |
| 324 | 20240111 | 135000 | 63995480450 | 47700 | 47700 | 47700 | 47700 | 579 |
| 325 | 20240111 | 134900 | 63967862150 | 47750 | 47750 | 47750 | 47700 | 842 |
| 326 | 20240111 | 134800 | 63927698200 | 47750 | 47750 | 47750 | 47750 | 206 |
| 327 | 20240111 | 134700 | 63917861700 | 47750 | 47750 | 47750 | 47700 | 1200 |
| 328 | 20240111 | 134600 | 63860608550 | 47750 | 47700 | 47750 | 47700 | 1805 |
| 329 | 20240111 | 134500 | 63774434000 | 47750 | 47700 | 47750 | 47700 | 549 |
| 330 | 20240111 | 134400 | 63748244800 | 47700 | 47700 | 47750 | 47700 | 48 |
| 331 | 20240111 | 134300 | 63745954750 | 47700 | 47600 | 47700 | 47600 | 1204 |
| 332 | 20240111 | 134200 | 63688576250 | 47600 | 47650 | 47650 | 47600 | 150 |
| 333 | 20240111 | 134100 | 63681432400 | 47600 | 47550 | 47600 | 47550 | 890 |
| 334 | 20240111 | 134000 | 63639073400 | 47550 | 47550 | 47600 | 47550 | 924 |
| 335 | 20240111 | 133900 | 63595137100 | 47500 | 47500 | 47550 | 47500 | 1058 |
| 336 | 20240111 | 133800 | 63544881850 | 47500 | 47550 | 47550 | 47500 | 1100 |
| 337 | 20240111 | 133700 | 63492628050 | 47500 | 47550 | 47550 | 47500 | 883 |
| 338 | 20240111 | 133600 | 63450682700 | 47550 | 47550 | 47600 | 47450 | 8894 |
| 339 | 20240111 | 133500 | 63028036150 | 47600 | 47550 | 47600 | 47550 | 390 |
| 340 | 20240111 | 133400 | 63009475700 | 47550 | 47750 | 47750 | 47550 | 2834 |
| 341 | 20240111 | 133300 | 62874568500 | 47750 | 47750 | 47850 | 47650 | 4212 |
| 342 | 20240111 | 133200 | 62673603050 | 47750 | 47800 | 47850 | 47750 | 3187 |
| 343 | 20240111 | 133100 | 62521262950 | 47800 | 47900 | 47900 | 47800 | 2607 |
| 344 | 20240111 | 133000 | 62396527100 | 47900 | 47850 | 47900 | 47850 | 582 |
| 345 | 20240111 | 132900 | 62368652250 | 47850 | 47900 | 47900 | 47850 | 137 |
| 346 | 20240111 | 132800 | 62362093600 | 47900 | 47900 | 47900 | 47850 | 293 |
| 347 | 20240111 | 132700 | 62348060250 | 47900 | 47900 | 47900 | 47850 | 657 |
| 348 | 20240111 | 132600 | 62316607950 | 47900 | 47800 | 47900 | 47800 | 734 |
| 349 | 20240111 | 132500 | 62281484950 | 47800 | 47900 | 47900 | 47800 | 1769 |
| 350 | 20240111 | 132400 | 62196846800 | 47900 | 47900 | 47950 | 47850 | 1266 |
| 351 | 20240111 | 132300 | 62136206600 | 47900 | 47900 | 47900 | 47850 | 64 |
| 352 | 20240111 | 132200 | 62133143350 | 47850 | 47950 | 47950 | 47850 | 1061 |
| 353 | 20240111 | 132100 | 62082318450 | 47900 | 47900 | 47950 | 47900 | 1154 |
| 354 | 20240111 | 132000 | 62027038850 | 47950 | 47900 | 47950 | 47900 | 815 |
| 355 | 20240111 | 131900 | 61987996850 | 47850 | 47850 | 47900 | 47800 | 2921 |
| 356 | 20240111 | 131800 | 61848102100 | 47850 | 47800 | 47850 | 47800 | 1005 |
| 357 | 20240111 | 131700 | 61800036850 | 47800 | 47850 | 47850 | 47800 | 383 |
| 358 | 20240111 | 131600 | 61781718600 | 47850 | 47800 | 47850 | 47800 | 2356 |
| 359 | 20240111 | 131500 | 61669028650 | 47750 | 47750 | 47800 | 47750 | 864 |
| 360 | 20240111 | 131400 | 61627732600 | 47750 | 47750 | 47800 | 47750 | 150 |
| 361 | 20240111 | 131300 | 61620568100 | 47800 | 47750 | 47800 | 47750 | 243 |
| 362 | 20240111 | 131200 | 61608962600 | 47750 | 47750 | 47800 | 47750 | 485 |
| 363 | 20240111 | 131100 | 61585802850 | 47750 | 47750 | 47750 | 47750 | 171 |
| 364 | 20240111 | 131000 | 61577637600 | 47750 | 47750 | 47750 | 47700 | 2113 |
| 365 | 20240111 | 130900 | 61476805500 | 47750 | 47800 | 47850 | 47750 | 836 |
| 366 | 20240111 | 130800 | 61436854600 | 47800 | 47850 | 47850 | 47800 | 2893 |
| 367 | 20240111 | 130700 | 61298476700 | 47800 | 47800 | 47850 | 47800 | 365 |
| 368 | 20240111 | 130600 | 61281029600 | 47800 | 47800 | 47850 | 47800 | 848 |
| 369 | 20240111 | 130500 | 61240491000 | 47800 | 47800 | 47850 | 47800 | 417 |
| 370 | 20240111 | 130400 | 61220558150 | 47800 | 47800 | 47850 | 47800 | 777 |
| 371 | 20240111 | 130300 | 61183415450 | 47850 | 47800 | 47850 | 47800 | 255 |
| 372 | 20240111 | 130200 | 61171219650 | 47800 | 47750 | 47850 | 47750 | 3029 |
| 373 | 20240111 | 130100 | 61026496950 | 47750 | 47800 | 47800 | 47700 | 2326 |
| 374 | 20240111 | 130000 | 60915424350 | 47800 | 47750 | 47800 | 47750 | 324 |
| 375 | 20240111 | 125900 | 60899947650 | 47750 | 47800 | 47800 | 47750 | 176 |
| 376 | 20240111 | 125800 | 60891535900 | 47800 | 47800 | 47800 | 47750 | 264 |
| 377 | 20240111 | 125700 | 60878918050 | 47750 | 47750 | 47800 | 47750 | 747 |
| 378 | 20240111 | 125600 | 60843248300 | 47750 | 47750 | 47800 | 47750 | 670 |
| 379 | 20240111 | 125500 | 60811253350 | 47750 | 47700 | 47750 | 47700 | 1000 |
| 380 | 20240111 | 125400 | 60763529800 | 47700 | 47650 | 47700 | 47650 | 122 |
| 381 | 20240111 | 125300 | 60757711750 | 47650 | 47650 | 47700 | 47650 | 511 |
| 382 | 20240111 | 125200 | 60733357250 | 47650 | 47700 | 47700 | 47650 | 1243 |
| 383 | 20240111 | 125100 | 60674127900 | 47650 | 47700 | 47750 | 47650 | 655 |
| 384 | 20240111 | 125000 | 60642883100 | 47700 | 47750 | 47750 | 47700 | 378 |
| 385 | 20240111 | 124900 | 60624842600 | 47700 | 47800 | 47800 | 47700 | 2125 |
| 386 | 20240111 | 124800 | 60523426600 | 47750 | 47800 | 47850 | 47700 | 453 |
| 387 | 20240111 | 124700 | 60501785550 | 47700 | 47800 | 47850 | 47700 | 1469 |
| 388 | 20240111 | 124600 | 60431627850 | 47800 | 47850 | 47850 | 47800 | 1367 |
| 389 | 20240111 | 124500 | 60366275800 | 47850 | 47800 | 47850 | 47800 | 29 |
| 390 | 20240111 | 124400 | 60364888550 | 47800 | 47850 | 47850 | 47800 | 544 |
| 391 | 20240111 | 124300 | 60338874800 | 47850 | 47900 | 47900 | 47850 | 621 |
| 392 | 20240111 | 124200 | 60309155750 | 47850 | 47850 | 47900 | 47850 | 560 |
| 393 | 20240111 | 124100 | 60282352900 | 47850 | 47800 | 47850 | 47800 | 685 |
| 394 | 20240111 | 124000 | 60249581650 | 47800 | 47750 | 47800 | 47750 | 653 |
| 395 | 20240111 | 123900 | 60218374100 | 47750 | 47750 | 47800 | 47750 | 699 |
| 396 | 20240111 | 123800 | 60184996750 | 47750 | 47750 | 47800 | 47750 | 720 |
| 397 | 20240111 | 123700 | 60150616700 | 47750 | 47800 | 47800 | 47750 | 701 |
| 398 | 20240111 | 123600 | 60117120250 | 47800 | 47800 | 47800 | 47800 | 497 |
| 399 | 20240111 | 123500 | 60093363650 | 47800 | 47800 | 47850 | 47800 | 909 |
| 400 | 20240111 | 123400 | 60049913400 | 47800 | 47850 | 47850 | 47800 | 604 |
| 401 | 20240111 | 123300 | 60021033300 | 47850 | 47900 | 47900 | 47850 | 1804 |
| 402 | 20240111 | 123200 | 59934705850 | 47850 | 47850 | 47900 | 47850 | 133 |
| 403 | 20240111 | 123100 | 59928341050 | 47850 | 47900 | 47900 | 47850 | 477 |
| 404 | 20240111 | 123000 | 59905492950 | 47850 | 47900 | 47900 | 47850 | 287 |
| 405 | 20240111 | 122900 | 59891758950 | 47900 | 47850 | 47900 | 47850 | 155 |
| 406 | 20240111 | 122800 | 59884335700 | 47850 | 47900 | 47950 | 47850 | 560 |
| 407 | 20240111 | 122700 | 59857520000 | 47950 | 47900 | 47950 | 47900 | 288 |
| 408 | 20240111 | 122600 | 59843717750 | 47900 | 47900 | 47950 | 47850 | 2822 |
| 409 | 20240111 | 122500 | 59708566600 | 47900 | 47900 | 47900 | 47850 | 686 |
| 410 | 20240111 | 122400 | 59675708250 | 47850 | 47900 | 47900 | 47800 | 461 |
| 411 | 20240111 | 122300 | 59653657350 | 47900 | 47900 | 47900 | 47800 | 957 |
| 412 | 20240111 | 122200 | 59607837850 | 47900 | 47900 | 47900 | 47750 | 2040 |
| 413 | 20240111 | 122100 | 59510239550 | 47950 | 47950 | 48000 | 47950 | 2068 |
| 414 | 20240111 | 122000 | 59411055300 | 47950 | 47950 | 48000 | 47950 | 2024 |
| 415 | 20240111 | 121900 | 59314004000 | 47900 | 47850 | 47950 | 47850 | 1848 |
| 416 | 20240111 | 121800 | 59225487100 | 47850 | 47850 | 47850 | 47800 | 681 |
| 417 | 20240111 | 121700 | 59192903250 | 47800 | 47800 | 47850 | 47800 | 466 |
| 418 | 20240111 | 121600 | 59170621150 | 47800 | 47850 | 47850 | 47800 | 391 |
| 419 | 20240111 | 121500 | 59151926950 | 47850 | 47850 | 47850 | 47800 | 1481 |
| 420 | 20240111 | 121400 | 59081071400 | 47800 | 47800 | 47850 | 47800 | 109 |
| 421 | 20240111 | 121300 | 59075860850 | 47800 | 47800 | 47800 | 47750 | 755 |
| 422 | 20240111 | 121200 | 59039774550 | 47800 | 47750 | 47800 | 47750 | 453 |
| 423 | 20240111 | 121100 | 59018142750 | 47800 | 47750 | 47800 | 47750 | 358 |
| 424 | 20240111 | 121000 | 59001030950 | 47800 | 47750 | 47800 | 47700 | 1121 |
| 425 | 20240111 | 120900 | 58947517000 | 47750 | 47700 | 47750 | 47700 | 1013 |
| 426 | 20240111 | 120800 | 58899184000 | 47700 | 47750 | 47750 | 47700 | 69 |
| 427 | 20240111 | 120700 | 58895891700 | 47750 | 47700 | 47750 | 47700 | 466 |
| 428 | 20240111 | 120600 | 58873645800 | 47700 | 47700 | 47700 | 47700 | 37 |
| 429 | 20240111 | 120500 | 58871880900 | 47700 | 47750 | 47750 | 47700 | 530 |
| 430 | 20240111 | 120400 | 58846599050 | 47750 | 47800 | 47850 | 47750 | 2135 |
| 431 | 20240111 | 120300 | 58744627850 | 47800 | 47800 | 47850 | 47750 | 2009 |
| 432 | 20240111 | 120200 | 58648562150 | 47850 | 47750 | 47850 | 47750 | 2029 |
| 433 | 20240111 | 120100 | 58551508250 | 47750 | 47700 | 47750 | 47650 | 1675 |
| 434 | 20240111 | 120000 | 58471614850 | 47650 | 47650 | 47700 | 47650 | 709 |
| 435 | 20240111 | 115900 | 58437826250 | 47650 | 47700 | 47700 | 47650 | 417 |
| 436 | 20240111 | 115800 | 58417939700 | 47700 | 47650 | 47750 | 47650 | 364 |
| 437 | 20240111 | 115700 | 58400574300 | 47650 | 47650 | 47700 | 47650 | 167 |
| 438 | 20240111 | 115600 | 58392616350 | 47650 | 47650 | 47700 | 47650 | 331 |
| 439 | 20240111 | 115500 | 58376840600 | 47650 | 47600 | 47650 | 47600 | 779 |
| 440 | 20240111 | 115400 | 58339744450 | 47600 | 47650 | 47650 | 47600 | 461 |
| 441 | 20240111 | 115300 | 58317792600 | 47650 | 47700 | 47700 | 47650 | 371 |
| 442 | 20240111 | 115200 | 58300113500 | 47700 | 47750 | 47750 | 47700 | 604 |
| 443 | 20240111 | 115100 | 58271297600 | 47750 | 47750 | 47750 | 47750 | 408 |
| 444 | 20240111 | 115000 | 58251815600 | 47750 | 47700 | 47750 | 47700 | 3163 |
| 445 | 20240111 | 114900 | 58100834350 | 47750 | 47700 | 47750 | 47700 | 829 |
| 446 | 20240111 | 114800 | 58061284300 | 47750 | 47600 | 47750 | 47550 | 3463 |
| 447 | 20240111 | 114700 | 57896288300 | 47550 | 47550 | 47600 | 47550 | 760 |
| 448 | 20240111 | 114600 | 57860150250 | 47550 | 47550 | 47600 | 47500 | 1073 |
| 449 | 20240111 | 114500 | 57809129000 | 47600 | 47500 | 47600 | 47450 | 955 |
| 450 | 20240111 | 114400 | 57763704750 | 47500 | 47500 | 47600 | 47500 | 2164 |
| 451 | 20240111 | 114300 | 57660891450 | 47550 | 47600 | 47650 | 47500 | 718 |
| 452 | 20240111 | 114200 | 57626737350 | 47550 | 47600 | 47650 | 47550 | 1631 |
| 453 | 20240111 | 114100 | 57549117950 | 47600 | 47600 | 47650 | 47600 | 740 |
| 454 | 20240111 | 114000 | 57513865950 | 47600 | 47550 | 47600 | 47550 | 308 |
| 455 | 20240111 | 113900 | 57499213600 | 47550 | 47600 | 47700 | 47500 | 2264 |
| 456 | 20240111 | 113800 | 57391501250 | 47600 | 47750 | 47750 | 47600 | 3213 |
| 457 | 20240111 | 113700 | 57238363400 | 47750 | 47750 | 47750 | 47700 | 513 |
| 458 | 20240111 | 113600 | 57213877700 | 47750 | 47750 | 47750 | 47700 | 532 |
| 459 | 20240111 | 113500 | 57188490450 | 47750 | 47750 | 47750 | 47700 | 835 |
| 460 | 20240111 | 113400 | 57148634550 | 47750 | 47700 | 47750 | 47700 | 1464 |
| 461 | 20240111 | 113300 | 57078789350 | 47750 | 47700 | 47750 | 47700 | 1473 |
| 462 | 20240111 | 113200 | 57008496250 | 47700 | 47600 | 47700 | 47550 | 5356 |
| 463 | 20240111 | 113100 | 56753323600 | 47600 | 47650 | 47650 | 47500 | 3191 |
| 464 | 20240111 | 113000 | 56601548400 | 47650 | 47650 | 47700 | 47500 | 2238 |
| 465 | 20240111 | 112900 | 56494942200 | 47650 | 47700 | 47750 | 47650 | 563 |
| 466 | 20240111 | 112800 | 56468113300 | 47750 | 47700 | 47750 | 47600 | 2071 |
| 467 | 20240111 | 112700 | 56369343500 | 47750 | 47750 | 47750 | 47650 | 3387 |
| 468 | 20240111 | 112600 | 56207771150 | 47750 | 47750 | 47750 | 47750 | 2064 |
| 469 | 20240111 | 112500 | 56109215150 | 47750 | 47850 | 47850 | 47750 | 2697 |
| 470 | 20240111 | 112400 | 55980319050 | 47800 | 47850 | 47900 | 47800 | 2369 |
| 471 | 20240111 | 112300 | 55867017800 | 47950 | 47950 | 48000 | 47850 | 494 |
| 472 | 20240111 | 112200 | 55843348950 | 47950 | 48000 | 48050 | 47800 | 2733 |
| 473 | 20240111 | 112100 | 55712450800 | 48000 | 47800 | 48000 | 47800 | 1520 |
| 474 | 20240111 | 112000 | 55639631650 | 47800 | 47950 | 47950 | 47750 | 4645 |
| 475 | 20240111 | 111900 | 55417430100 | 47900 | 48050 | 48050 | 47900 | 2568 |
| 476 | 20240111 | 111800 | 55294173000 | 48050 | 48100 | 48150 | 48000 | 2925 |
| 477 | 20240111 | 111700 | 55153591200 | 48150 | 48150 | 48200 | 48050 | 5721 |
| 478 | 20240111 | 111600 | 54878359700 | 48150 | 48100 | 48150 | 48100 | 2538 |
| 479 | 20240111 | 111500 | 54756218200 | 48100 | 48100 | 48100 | 48100 | 2087 |
| 480 | 20240111 | 111400 | 54655833500 | 48100 | 48150 | 48200 | 48100 | 10838 |
| 481 | 20240111 | 111300 | 54133928300 | 48200 | 48150 | 48250 | 48100 | 4697 |
| 482 | 20240111 | 111200 | 53907585200 | 48150 | 48050 | 48200 | 48050 | 12487 |
| 483 | 20240111 | 111100 | 53306763500 | 48050 | 47950 | 48050 | 47950 | 12810 |
| 484 | 20240111 | 111000 | 52691528500 | 48000 | 47800 | 48000 | 47800 | 9066 |
| 485 | 20240111 | 110900 | 52257172950 | 47800 | 47850 | 47850 | 47800 | 1569 |
| 486 | 20240111 | 110800 | 52182145350 | 47800 | 47850 | 47850 | 47800 | 2296 |
| 487 | 20240111 | 110700 | 52072334000 | 47800 | 47850 | 47850 | 47800 | 792 |
| 488 | 20240111 | 110600 | 52034465450 | 47850 | 47850 | 47850 | 47750 | 2869 |
| 489 | 20240111 | 110500 | 51897323100 | 47800 | 47800 | 47850 | 47800 | 2538 |
| 490 | 20240111 | 110400 | 51775995250 | 47800 | 47800 | 47850 | 47750 | 2610 |
| 491 | 20240111 | 110300 | 51651242800 | 47850 | 47850 | 47850 | 47800 | 3004 |
| 492 | 20240111 | 110200 | 51507607750 | 47850 | 47850 | 47900 | 47800 | 2640 |
| 493 | 20240111 | 110100 | 51381304400 | 47850 | 47850 | 47850 | 47800 | 1508 |
| 494 | 20240111 | 110000 | 51309175450 | 47800 | 47900 | 47950 | 47800 | 12012 |
| 495 | 20240111 | 105900 | 50734053150 | 47850 | 47700 | 47900 | 47650 | 7245 |
| 496 | 20240111 | 105800 | 50387721000 | 47750 | 47750 | 47850 | 47650 | 16832 |
| 497 | 20240111 | 105700 | 49583588400 | 47750 | 47650 | 47750 | 47600 | 4885 |
| 498 | 20240111 | 105600 | 49350493300 | 47650 | 47500 | 47700 | 47500 | 4735 |
| 499 | 20240111 | 105500 | 49125126850 | 47550 | 47550 | 47700 | 47500 | 12408 |
| 500 | 20240111 | 105400 | 48534546550 | 47500 | 47400 | 47550 | 47350 | 7479 |
| 501 | 20240111 | 105300 | 48179689700 | 47450 | 47450 | 47500 | 47400 | 7174 |
| 502 | 20240111 | 105200 | 47839072150 | 47500 | 47400 | 47500 | 47350 | 3349 |
| 503 | 20240111 | 105100 | 47680230550 | 47350 | 47200 | 47350 | 47150 | 3941 |
| 504 | 20240111 | 105000 | 47493934550 | 47200 | 47200 | 47250 | 47150 | 2476 |
| 505 | 20240111 | 104900 | 47377078100 | 47250 | 47200 | 47250 | 47200 | 1570 |
| 506 | 20240111 | 104800 | 47302963300 | 47200 | 47200 | 47250 | 47200 | 515 |
| 507 | 20240111 | 104700 | 47278652850 | 47200 | 47200 | 47200 | 47150 | 1625 |
| 508 | 20240111 | 104600 | 47201954250 | 47150 | 47100 | 47150 | 47100 | 1217 |
| 509 | 20240111 | 104500 | 47144582300 | 47100 | 47000 | 47100 | 47000 | 2269 |
| 510 | 20240111 | 104400 | 47037787350 | 47050 | 47050 | 47050 | 47000 | 298 |
| 511 | 20240111 | 104300 | 47023775400 | 47050 | 47000 | 47050 | 46950 | 882 |
| 512 | 20240111 | 104200 | 46982320800 | 47000 | 47100 | 47150 | 46950 | 7826 |
| 513 | 20240111 | 104100 | 46614143100 | 47100 | 47100 | 47150 | 47050 | 2411 |
| 514 | 20240111 | 104000 | 46500576400 | 47050 | 47050 | 47100 | 47050 | 1991 |
| 515 | 20240111 | 103900 | 46406894400 | 47050 | 47100 | 47100 | 47000 | 2819 |
| 516 | 20240111 | 103800 | 46274251450 | 47100 | 47100 | 47100 | 47050 | 2180 |
| 517 | 20240111 | 103700 | 46171674950 | 47050 | 47050 | 47100 | 47050 | 1954 |
| 518 | 20240111 | 103600 | 46079672950 | 47050 | 47050 | 47050 | 47000 | 4407 |
| 519 | 20240111 | 103500 | 45872350450 | 47050 | 47000 | 47050 | 46950 | 2344 |
| 520 | 20240111 | 103400 | 45762198050 | 46950 | 47000 | 47150 | 46950 | 9264 |
| 521 | 20240111 | 103300 | 45325907300 | 47000 | 46950 | 47000 | 46900 | 2327 |
| 522 | 20240111 | 103200 | 45216603550 | 46950 | 46900 | 46950 | 46900 | 3254 |
| 523 | 20240111 | 103100 | 45063935550 | 46900 | 46850 | 46900 | 46800 | 3131 |
| 524 | 20240111 | 103000 | 44917280000 | 46850 | 46900 | 46900 | 46800 | 1209 |
| 525 | 20240111 | 102900 | 44860637600 | 46800 | 46850 | 46900 | 46800 | 1161 |
| 526 | 20240111 | 102800 | 44806259550 | 46850 | 46800 | 46900 | 46800 | 2957 |
| 527 | 20240111 | 102700 | 44667771050 | 46800 | 46900 | 46950 | 46800 | 7668 |
| 528 | 20240111 | 102600 | 44308165300 | 46900 | 46800 | 46900 | 46800 | 2555 |
| 529 | 20240111 | 102500 | 44188510850 | 46800 | 46800 | 46900 | 46800 | 9510 |
| 530 | 20240111 | 102400 | 43743076100 | 46800 | 46800 | 46850 | 46700 | 5215 |
| 531 | 20240111 | 102300 | 43499077800 | 46750 | 46650 | 46800 | 46650 | 4984 |
| 532 | 20240111 | 102200 | 43266083150 | 46700 | 46600 | 46700 | 46600 | 953 |
| 533 | 20240111 | 102100 | 43221617800 | 46650 | 46650 | 46650 | 46600 | 2184 |
| 534 | 20240111 | 102000 | 43119757000 | 46600 | 46550 | 46600 | 46550 | 3275 |
| 535 | 20240111 | 101900 | 42967161750 | 46550 | 46700 | 46700 | 46550 | 6502 |
| 536 | 20240111 | 101800 | 42663985300 | 46700 | 46550 | 46700 | 46550 | 5152 |
| 537 | 20240111 | 101700 | 42423615850 | 46550 | 46400 | 46600 | 46400 | 7933 |
| 538 | 20240111 | 101600 | 42054522950 | 46400 | 46400 | 46400 | 46350 | 871 |
| 539 | 20240111 | 101500 | 42014113550 | 46350 | 46400 | 46400 | 46350 | 1602 |
| 540 | 20240111 | 101400 | 41939795250 | 46450 | 46400 | 46450 | 46400 | 508 |
| 541 | 20240111 | 101300 | 41916221000 | 46400 | 46400 | 46400 | 46350 | 1173 |
| 542 | 20240111 | 101200 | 41861797100 | 46400 | 46500 | 46500 | 46350 | 3611 |
| 543 | 20240111 | 101100 | 41694057900 | 46500 | 46500 | 46500 | 46500 | 2808 |
| 544 | 20240111 | 101000 | 41563485900 | 46500 | 46450 | 46550 | 46450 | 3518 |
| 545 | 20240111 | 100900 | 41399922650 | 46500 | 46500 | 46550 | 46350 | 8068 |
| 546 | 20240111 | 100800 | 41025158450 | 46500 | 46500 | 46550 | 46450 | 1771 |
| 547 | 20240111 | 100700 | 40942802650 | 46500 | 46450 | 46550 | 46400 | 4232 |
| 548 | 20240111 | 100600 | 40746065100 | 46450 | 46450 | 46500 | 46400 | 11067 |
| 549 | 20240111 | 100500 | 40231738400 | 46450 | 46300 | 46450 | 46250 | 9987 |
| 550 | 20240111 | 100400 | 39769208450 | 46250 | 46150 | 46300 | 46100 | 7612 |
| 551 | 20240111 | 100300 | 39417551750 | 46150 | 46050 | 46150 | 46050 | 2247 |
| 552 | 20240111 | 100200 | 39313957000 | 46100 | 46050 | 46100 | 46000 | 2584 |
| 553 | 20240111 | 100100 | 39194978300 | 46050 | 46100 | 46150 | 45950 | 7836 |
| 554 | 20240111 | 100000 | 38834356550 | 46100 | 46100 | 46150 | 46050 | 2941 |
| 555 | 20240111 | 095900 | 38698783550 | 46050 | 45900 | 46100 | 45900 | 4968 |
| 556 | 20240111 | 095800 | 38470302650 | 45900 | 45850 | 45950 | 45850 | 6890 |
| 557 | 20240111 | 095700 | 38154072750 | 45850 | 45850 | 45900 | 45850 | 2269 |
| 558 | 20240111 | 095600 | 38049957850 | 45900 | 45900 | 45900 | 45850 | 2763 |
| 559 | 20240111 | 095500 | 37923198800 | 45900 | 45900 | 45900 | 45850 | 1684 |
| 560 | 20240111 | 095400 | 37845949950 | 45900 | 46050 | 46100 | 45800 | 11557 |
| 561 | 20240111 | 095300 | 37315290300 | 46050 | 46000 | 46100 | 45950 | 4943 |
| 562 | 20240111 | 095200 | 37087893200 | 46000 | 45900 | 46000 | 45900 | 5585 |
| 563 | 20240111 | 095100 | 36831221000 | 45900 | 45900 | 45950 | 45900 | 7269 |
| 564 | 20240111 | 095000 | 36497417300 | 45900 | 45950 | 46000 | 45800 | 7101 |
| 565 | 20240111 | 094900 | 36171695100 | 45950 | 46300 | 46300 | 45950 | 15297 |
| 566 | 20240111 | 094800 | 35465943950 | 46300 | 46100 | 46300 | 46000 | 18647 |
| 567 | 20240111 | 094700 | 34604963400 | 46100 | 46100 | 46200 | 46100 | 10307 |
| 568 | 20240111 | 094600 | 34129259150 | 46150 | 45750 | 46250 | 45700 | 18940 |
| 569 | 20240111 | 094500 | 33257298700 | 45800 | 45450 | 45800 | 45400 | 32405 |
| 570 | 20240111 | 094400 | 31780212750 | 45450 | 45800 | 45800 | 45450 | 39109 |
| 571 | 20240111 | 094300 | 29997095300 | 45800 | 45900 | 45900 | 45750 | 18372 |
| 572 | 20240111 | 094200 | 29154803000 | 45950 | 46000 | 46000 | 45900 | 14517 |
| 573 | 20240111 | 094100 | 28487932350 | 46000 | 45950 | 46000 | 45900 | 10161 |
| 574 | 20240111 | 094000 | 28021050550 | 45900 | 46050 | 46050 | 45700 | 42539 |
| 575 | 20240111 | 093900 | 26068388300 | 46000 | 46100 | 46150 | 46000 | 33145 |
| 576 | 20240111 | 093800 | 24541798200 | 46100 | 46350 | 46400 | 46100 | 20198 |
| 577 | 20240111 | 093700 | 23608693600 | 46350 | 46350 | 46450 | 46300 | 6748 |
| 578 | 20240111 | 093600 | 23295998050 | 46350 | 46500 | 46500 | 46250 | 11967 |
| 579 | 20240111 | 093500 | 22741118950 | 46500 | 46600 | 46600 | 46450 | 3798 |
| 580 | 20240111 | 093400 | 22564542400 | 46450 | 46450 | 46600 | 46400 | 8132 |
| 581 | 20240111 | 093300 | 22186343000 | 46450 | 46500 | 46500 | 46400 | 2450 |
| 582 | 20240111 | 093200 | 22072582750 | 46500 | 46400 | 46500 | 46350 | 4043 |
| 583 | 20240111 | 093100 | 21884910250 | 46400 | 46450 | 46500 | 46250 | 4860 |
| 584 | 20240111 | 093000 | 21659590350 | 46500 | 46450 | 46500 | 46250 | 15375 |
| 585 | 20240111 | 092900 | 20946721200 | 46450 | 46600 | 46600 | 46400 | 10651 |
| 586 | 20240111 | 092800 | 20451275450 | 46600 | 46500 | 46600 | 46450 | 6419 |
| 587 | 20240111 | 092700 | 20152610300 | 46500 | 46500 | 46550 | 46250 | 9599 |
| 588 | 20240111 | 092600 | 19707077150 | 46450 | 46150 | 46500 | 46150 | 25044 |
| 589 | 20240111 | 092500 | 18548791300 | 46200 | 46300 | 46300 | 46150 | 12733 |
| 590 | 20240111 | 092400 | 17960421650 | 46300 | 46050 | 46350 | 46000 | 32113 |
| 591 | 20240111 | 092300 | 16477167400 | 46050 | 46450 | 46600 | 46000 | 40982 |
| 592 | 20240111 | 092200 | 14583999150 | 46450 | 46750 | 46800 | 46400 | 33175 |
| 593 | 20240111 | 092100 | 13039312500 | 46750 | 46650 | 46800 | 46600 | 7662 |
| 594 | 20240111 | 092000 | 12681607550 | 46650 | 46550 | 46650 | 46500 | 23045 |
| 595 | 20240111 | 091900 | 11607941600 | 46550 | 46850 | 46850 | 46500 | 27990 |
| 596 | 20240111 | 091800 | 10302926400 | 46850 | 46950 | 46950 | 46800 | 8250 |
| 597 | 20240111 | 091700 | 9916265700 | 46850 | 47050 | 47050 | 46800 | 43385 |
| 598 | 20240111 | 091600 | 7883452100 | 47100 | 47150 | 47150 | 47050 | 6200 |
| 599 | 20240111 | 091500 | 7591396750 | 47150 | 47100 | 47300 | 47000 | 8164 |
| 600 | 20240111 | 091400 | 7206821600 | 47100 | 47350 | 47350 | 46950 | 30107 |
| 601 | 20240111 | 091300 | 5789745950 | 47300 | 47550 | 47550 | 47300 | 9147 |
| 602 | 20240111 | 091200 | 5355815950 | 47550 | 47700 | 47700 | 47500 | 1676 |
| 603 | 20240111 | 091100 | 5276002650 | 47650 | 47500 | 47650 | 47450 | 5805 |
| 604 | 20240111 | 091000 | 5000010900 | 47500 | 47600 | 47600 | 47500 | 4353 |
| 605 | 20240111 | 090900 | 4793155700 | 47500 | 47700 | 47800 | 47500 | 2941 |
| 606 | 20240111 | 090800 | 4653212700 | 47700 | 47850 | 48000 | 47700 | 8975 |
| 607 | 20240111 | 090700 | 4223805200 | 47850 | 47950 | 47950 | 47800 | 3165 |
| 608 | 20240111 | 090600 | 4072308750 | 47950 | 47900 | 48050 | 47800 | 4583 |
| 609 | 20240111 | 090500 | 3852681700 | 47800 | 47950 | 48000 | 47650 | 4490 |
| 610 | 20240111 | 090400 | 3638055500 | 47850 | 47600 | 48100 | 47600 | 14053 |
| 611 | 20240111 | 090300 | 2965082450 | 47600 | 47500 | 47650 | 47400 | 10311 |
| 612 | 20240111 | 090200 | 2474704900 | 47500 | 47650 | 47650 | 47450 | 8073 |
| 613 | 20240111 | 090100 | 2090634000 | 47650 | 47200 | 47700 | 47150 | 16141 |
| 614 | 20240111 | 090000 | 1324963850 | 47400 | 47400 | 47400 | 47000 | 27677 |