34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240110 | 193000 | 41528638950 | 25650 | 25650 | 25650 | 25650 | 24632 |
| 3 | 20240110 | 192900 | 41528638950 | 25650 | 25650 | 25650 | 25650 | 0 |
| 4 | 20240110 | 192800 | 41528638950 | 25650 | 25650 | 25650 | 25650 | 0 |
| 5 | 20240110 | 192700 | 41528638950 | 25650 | 25650 | 25650 | 25650 | 0 |
| 6 | 20240110 | 192600 | 41528638950 | 25650 | 25650 | 25650 | 25650 | 0 |
| 7 | 20240110 | 192500 | 41528638950 | 25650 | 25650 | 25650 | 25650 | 0 |
| 8 | 20240110 | 192400 | 41528638950 | 25650 | 25650 | 25650 | 25650 | 0 |
| 9 | 20240110 | 192300 | 41528638950 | 25650 | 25650 | 25650 | 25650 | 0 |
| 10 | 20240110 | 192200 | 41528638950 | 25650 | 25650 | 25650 | 25650 | 0 |
| 11 | 20240110 | 192100 | 41528638950 | 25650 | 25650 | 25650 | 25650 | 0 |
| 12 | 20240110 | 192000 | 41528638950 | 25650 | 25650 | 25650 | 25650 | 0 |
| 13 | 20240110 | 191900 | 41528638950 | 25650 | 25650 | 25650 | 25650 | 0 |
| 14 | 20240110 | 191800 | 41528638950 | 25650 | 25650 | 25650 | 25650 | 0 |
| 15 | 20240110 | 191700 | 41528638950 | 25650 | 25650 | 25650 | 25650 | 0 |
| 16 | 20240110 | 191600 | 41528638950 | 25650 | 25650 | 25650 | 25650 | 0 |
| 17 | 20240110 | 191500 | 41528638950 | 25650 | 25650 | 25650 | 25650 | 0 |
| 18 | 20240110 | 191400 | 41528638950 | 25650 | 25650 | 25650 | 25650 | 0 |
| 19 | 20240110 | 191300 | 41528638950 | 25650 | 25650 | 25650 | 25650 | 0 |
| 20 | 20240110 | 191200 | 41528638950 | 25650 | 25650 | 25650 | 25650 | 0 |
| 21 | 20240110 | 191100 | 41528638950 | 25650 | 25650 | 25650 | 25650 | 0 |
| 22 | 20240110 | 191000 | 41528638950 | 25650 | 25650 | 25650 | 25650 | 0 |
| 23 | 20240110 | 190900 | 41528638950 | 25650 | 25650 | 25650 | 25650 | 0 |
| 24 | 20240110 | 190800 | 41528638950 | 25650 | 25650 | 25650 | 25650 | 0 |
| 25 | 20240110 | 190700 | 41528638950 | 25650 | 25650 | 25650 | 25650 | 0 |
| 26 | 20240110 | 190600 | 41528638950 | 25650 | 25650 | 25650 | 25650 | 0 |
| 27 | 20240110 | 190500 | 41528638950 | 25650 | 25650 | 25650 | 25650 | 0 |
| 28 | 20240110 | 190400 | 41528638950 | 25650 | 25650 | 25650 | 25650 | 0 |
| 29 | 20240110 | 190300 | 41528638950 | 25650 | 25650 | 25650 | 25650 | 0 |
| 30 | 20240110 | 190200 | 41528638950 | 25650 | 25650 | 25650 | 25650 | 0 |
| 31 | 20240110 | 190100 | 41528638950 | 25650 | 25650 | 25650 | 25650 | 0 |
| 32 | 20240110 | 190000 | 41528638950 | 25650 | 25650 | 25650 | 25650 | 24632 |
| 33 | 20240110 | 185900 | 41528638950 | 25650 | 25650 | 25650 | 25650 | 0 |
| 34 | 20240110 | 185800 | 41528638950 | 25650 | 25650 | 25650 | 25650 | 0 |
| 35 | 20240110 | 185700 | 41528638950 | 25650 | 25650 | 25650 | 25650 | 0 |
| 36 | 20240110 | 185600 | 41528638950 | 25650 | 25650 | 25650 | 25650 | 0 |
| 37 | 20240110 | 185500 | 41528638950 | 25650 | 25650 | 25650 | 25650 | 0 |
| 38 | 20240110 | 185400 | 41528638950 | 25650 | 25650 | 25650 | 25650 | 0 |
| 39 | 20240110 | 185300 | 41528638950 | 25650 | 25650 | 25650 | 25650 | 0 |
| 40 | 20240110 | 185200 | 41528638950 | 25650 | 25650 | 25650 | 25650 | 0 |
| 41 | 20240110 | 185100 | 41528638950 | 25650 | 25650 | 25650 | 25650 | 0 |
| 42 | 20240110 | 185000 | 41528638950 | 25650 | 25650 | 25650 | 25650 | 0 |
| 43 | 20240110 | 184900 | 41528638950 | 25650 | 25650 | 25650 | 25650 | 0 |
| 44 | 20240110 | 184800 | 41528638950 | 25650 | 25650 | 25650 | 25650 | 0 |
| 45 | 20240110 | 184700 | 41528638950 | 25650 | 25650 | 25650 | 25650 | 0 |
| 46 | 20240110 | 184600 | 41528638950 | 25650 | 25650 | 25650 | 25650 | 0 |
| 47 | 20240110 | 184500 | 41528638950 | 25650 | 25650 | 25650 | 25650 | 0 |
| 48 | 20240110 | 184400 | 41528638950 | 25650 | 25650 | 25650 | 25650 | 0 |
| 49 | 20240110 | 184300 | 41528638950 | 25650 | 25650 | 25650 | 25650 | 0 |
| 50 | 20240110 | 184200 | 41528638950 | 25650 | 25650 | 25650 | 25650 | 0 |
| 51 | 20240110 | 184100 | 41528638950 | 25650 | 25650 | 25650 | 25650 | 0 |
| 52 | 20240110 | 184000 | 41528638950 | 25650 | 25650 | 25650 | 25650 | 0 |
| 53 | 20240110 | 183900 | 41528638950 | 25650 | 25650 | 25650 | 25650 | 0 |
| 54 | 20240110 | 183800 | 41528638950 | 25650 | 25650 | 25650 | 25650 | 0 |
| 55 | 20240110 | 183700 | 41528638950 | 25650 | 25650 | 25650 | 25650 | 0 |
| 56 | 20240110 | 183600 | 41528638950 | 25650 | 25650 | 25650 | 25650 | 0 |
| 57 | 20240110 | 183500 | 41528638950 | 25650 | 25650 | 25650 | 25650 | 0 |
| 58 | 20240110 | 183400 | 41528638950 | 25650 | 25650 | 25650 | 25650 | 0 |
| 59 | 20240110 | 183300 | 41528638950 | 25650 | 25650 | 25650 | 25650 | 0 |
| 60 | 20240110 | 183200 | 41528638950 | 25650 | 25650 | 25650 | 25650 | 0 |
| 61 | 20240110 | 183100 | 41528638950 | 25650 | 25650 | 25650 | 25650 | 0 |
| 62 | 20240110 | 183000 | 41528638950 | 25650 | 25650 | 25650 | 25650 | 24632 |
| 63 | 20240110 | 182900 | 41528638950 | 25650 | 25650 | 25650 | 25650 | 0 |
| 64 | 20240110 | 182800 | 41528638950 | 25650 | 25650 | 25650 | 25650 | 0 |
| 65 | 20240110 | 182700 | 41528638950 | 25650 | 25650 | 25650 | 25650 | 0 |
| 66 | 20240110 | 182600 | 41528638950 | 25650 | 25650 | 25650 | 25650 | 0 |
| 67 | 20240110 | 182500 | 41528638950 | 25650 | 25650 | 25650 | 25650 | 0 |
| 68 | 20240110 | 182400 | 41528638950 | 25650 | 25650 | 25650 | 25650 | 0 |
| 69 | 20240110 | 182300 | 41528638950 | 25650 | 25650 | 25650 | 25650 | 0 |
| 70 | 20240110 | 182200 | 41528638950 | 25650 | 25650 | 25650 | 25650 | 0 |
| 71 | 20240110 | 182100 | 41528638950 | 25650 | 25650 | 25650 | 25650 | 0 |
| 72 | 20240110 | 182000 | 41528638950 | 25650 | 25650 | 25650 | 25650 | 0 |
| 73 | 20240110 | 181900 | 41528638950 | 25650 | 25650 | 25650 | 25650 | 0 |
| 74 | 20240110 | 181800 | 41528638950 | 25650 | 25650 | 25650 | 25650 | 0 |
| 75 | 20240110 | 181700 | 41528638950 | 25650 | 25650 | 25650 | 25650 | 0 |
| 76 | 20240110 | 181600 | 41528638950 | 25650 | 25650 | 25650 | 25650 | 0 |
| 77 | 20240110 | 181500 | 41528638950 | 25650 | 25650 | 25650 | 25650 | 0 |
| 78 | 20240110 | 181400 | 41528638950 | 25650 | 25650 | 25650 | 25650 | 0 |
| 79 | 20240110 | 181300 | 41528638950 | 25650 | 25650 | 25650 | 25650 | 0 |
| 80 | 20240110 | 181200 | 41528638950 | 25650 | 25650 | 25650 | 25650 | 0 |
| 81 | 20240110 | 181100 | 41528638950 | 25650 | 25650 | 25650 | 25650 | 0 |
| 82 | 20240110 | 181000 | 41528638950 | 25650 | 25650 | 25650 | 25650 | 0 |
| 83 | 20240110 | 180900 | 41528638950 | 25650 | 25650 | 25650 | 25650 | 0 |
| 84 | 20240110 | 180800 | 41528638950 | 25650 | 25650 | 25650 | 25650 | 0 |
| 85 | 20240110 | 180700 | 41528638950 | 25650 | 25650 | 25650 | 25650 | 0 |
| 86 | 20240110 | 180600 | 41528638950 | 25650 | 25650 | 25650 | 25650 | 0 |
| 87 | 20240110 | 180500 | 41528638950 | 25650 | 25650 | 25650 | 25650 | 0 |
| 88 | 20240110 | 180400 | 41528638950 | 25650 | 25650 | 25650 | 25650 | 0 |
| 89 | 20240110 | 180300 | 41528638950 | 25650 | 25650 | 25650 | 25650 | 0 |
| 90 | 20240110 | 180200 | 41528638950 | 25650 | 25650 | 25650 | 25650 | 0 |
| 91 | 20240110 | 180100 | 41528638950 | 25650 | 25650 | 25650 | 25650 | 0 |
| 92 | 20240110 | 180000 | 41528638950 | 25650 | 25650 | 25650 | 25650 | 24632 |
| 93 | 20240110 | 175900 | 41528638950 | 25650 | 25650 | 25650 | 25650 | 0 |
| 94 | 20240110 | 175800 | 41528638950 | 25650 | 25650 | 25650 | 25650 | 0 |
| 95 | 20240110 | 175700 | 41528638950 | 25650 | 25650 | 25650 | 25650 | 0 |
| 96 | 20240110 | 175600 | 41528638950 | 25650 | 25650 | 25650 | 25650 | 0 |
| 97 | 20240110 | 175500 | 41528638950 | 25650 | 25650 | 25650 | 25650 | 0 |
| 98 | 20240110 | 175400 | 41528638950 | 25650 | 25650 | 25650 | 25650 | 0 |
| 99 | 20240110 | 175300 | 41528638950 | 25650 | 25650 | 25650 | 25650 | 0 |
| 100 | 20240110 | 175200 | 41528638950 | 25650 | 25650 | 25650 | 25650 | 0 |
| 101 | 20240110 | 175100 | 41528638950 | 25650 | 25650 | 25650 | 25650 | 0 |
| 102 | 20240110 | 175000 | 41528638950 | 25650 | 25650 | 25650 | 25650 | 0 |
| 103 | 20240110 | 174900 | 41528638950 | 25650 | 25650 | 25650 | 25650 | 0 |
| 104 | 20240110 | 174800 | 41528638950 | 25650 | 25650 | 25650 | 25650 | 0 |
| 105 | 20240110 | 174700 | 41528638950 | 25650 | 25650 | 25650 | 25650 | 0 |
| 106 | 20240110 | 174600 | 41528638950 | 25650 | 25650 | 25650 | 25650 | 0 |
| 107 | 20240110 | 174500 | 41528638950 | 25650 | 25650 | 25650 | 25650 | 0 |
| 108 | 20240110 | 174400 | 41528638950 | 25650 | 25650 | 25650 | 25650 | 0 |
| 109 | 20240110 | 174300 | 41528638950 | 25650 | 25650 | 25650 | 25650 | 0 |
| 110 | 20240110 | 174200 | 41528638950 | 25650 | 25650 | 25650 | 25650 | 0 |
| 111 | 20240110 | 174100 | 41528638950 | 25650 | 25650 | 25650 | 25650 | 0 |
| 112 | 20240110 | 174000 | 41528638950 | 25650 | 25650 | 25650 | 25650 | 0 |
| 113 | 20240110 | 173900 | 41528638950 | 25650 | 25650 | 25650 | 25650 | 0 |
| 114 | 20240110 | 173800 | 41528638950 | 25650 | 25650 | 25650 | 25650 | 0 |
| 115 | 20240110 | 173700 | 41528638950 | 25650 | 25650 | 25650 | 25650 | 0 |
| 116 | 20240110 | 173600 | 41528638950 | 25650 | 25650 | 25650 | 25650 | 0 |
| 117 | 20240110 | 173500 | 41528638950 | 25650 | 25650 | 25650 | 25650 | 0 |
| 118 | 20240110 | 173400 | 41528638950 | 25650 | 25650 | 25650 | 25650 | 0 |
| 119 | 20240110 | 173300 | 41528638950 | 25650 | 25650 | 25650 | 25650 | 0 |
| 120 | 20240110 | 173200 | 41528638950 | 25650 | 25650 | 25650 | 25650 | 0 |
| 121 | 20240110 | 173100 | 41528638950 | 25650 | 25650 | 25650 | 25650 | 0 |
| 122 | 20240110 | 173000 | 41528638950 | 25650 | 25650 | 25650 | 25650 | 24632 |
| 123 | 20240110 | 172900 | 41528638950 | 25650 | 25650 | 25650 | 25650 | 0 |
| 124 | 20240110 | 172800 | 41528638950 | 25650 | 25650 | 25650 | 25650 | 0 |
| 125 | 20240110 | 172700 | 41528638950 | 25650 | 25650 | 25650 | 25650 | 0 |
| 126 | 20240110 | 172600 | 41528638950 | 25650 | 25650 | 25650 | 25650 | 0 |
| 127 | 20240110 | 172500 | 41528638950 | 25650 | 25650 | 25650 | 25650 | 0 |
| 128 | 20240110 | 172400 | 41528638950 | 25650 | 25650 | 25650 | 25650 | 0 |
| 129 | 20240110 | 172300 | 41528638950 | 25650 | 25650 | 25650 | 25650 | 0 |
| 130 | 20240110 | 172200 | 41528638950 | 25650 | 25650 | 25650 | 25650 | 0 |
| 131 | 20240110 | 172100 | 41528638950 | 25650 | 25650 | 25650 | 25650 | 0 |
| 132 | 20240110 | 172000 | 41528638950 | 25650 | 25650 | 25650 | 25650 | 0 |
| 133 | 20240110 | 171900 | 41528638950 | 25650 | 25650 | 25650 | 25650 | 0 |
| 134 | 20240110 | 171800 | 41528638950 | 25650 | 25650 | 25650 | 25650 | 0 |
| 135 | 20240110 | 171700 | 41528638950 | 25650 | 25650 | 25650 | 25650 | 0 |
| 136 | 20240110 | 171600 | 41528638950 | 25650 | 25650 | 25650 | 25650 | 0 |
| 137 | 20240110 | 171500 | 41528638950 | 25650 | 25650 | 25650 | 25650 | 0 |
| 138 | 20240110 | 171400 | 41528638950 | 25650 | 25650 | 25650 | 25650 | 0 |
| 139 | 20240110 | 171300 | 41528638950 | 25650 | 25650 | 25650 | 25650 | 0 |
| 140 | 20240110 | 171200 | 41528638950 | 25650 | 25650 | 25650 | 25650 | 0 |
| 141 | 20240110 | 171100 | 41528638950 | 25650 | 25650 | 25650 | 25650 | 0 |
| 142 | 20240110 | 171000 | 41528638950 | 25650 | 25650 | 25650 | 25650 | 0 |
| 143 | 20240110 | 170900 | 41528638950 | 25650 | 25650 | 25650 | 25650 | 0 |
| 144 | 20240110 | 170800 | 41528638950 | 25650 | 25650 | 25650 | 25650 | 0 |
| 145 | 20240110 | 170700 | 41528638950 | 25650 | 25650 | 25650 | 25650 | 0 |
| 146 | 20240110 | 170600 | 41528638950 | 25650 | 25650 | 25650 | 25650 | 0 |
| 147 | 20240110 | 170500 | 41528638950 | 25650 | 25650 | 25650 | 25650 | 0 |
| 148 | 20240110 | 170400 | 41528638950 | 25650 | 25650 | 25650 | 25650 | 0 |
| 149 | 20240110 | 170300 | 41528638950 | 25650 | 25650 | 25650 | 25650 | 0 |
| 150 | 20240110 | 170200 | 41528638950 | 25650 | 25650 | 25650 | 25650 | 0 |
| 151 | 20240110 | 170100 | 41528638950 | 25650 | 25650 | 25650 | 25650 | 0 |
| 152 | 20240110 | 170000 | 41528638950 | 25650 | 25650 | 25650 | 25650 | 24632 |
| 153 | 20240110 | 165900 | 41528638950 | 25650 | 25650 | 25650 | 25650 | 0 |
| 154 | 20240110 | 165800 | 41528638950 | 25650 | 25650 | 25650 | 25650 | 0 |
| 155 | 20240110 | 165700 | 41528638950 | 25650 | 25650 | 25650 | 25650 | 0 |
| 156 | 20240110 | 165600 | 41528638950 | 25650 | 25650 | 25650 | 25650 | 0 |
| 157 | 20240110 | 165500 | 41528638950 | 25650 | 25650 | 25650 | 25650 | 0 |
| 158 | 20240110 | 165400 | 41528638950 | 25650 | 25650 | 25650 | 25650 | 0 |
| 159 | 20240110 | 165300 | 41528638950 | 25650 | 25650 | 25650 | 25650 | 0 |
| 160 | 20240110 | 165200 | 41528638950 | 25650 | 25650 | 25650 | 25650 | 0 |
| 161 | 20240110 | 165100 | 41528638950 | 25650 | 25650 | 25650 | 25650 | 0 |
| 162 | 20240110 | 165000 | 41528638950 | 25650 | 25650 | 25650 | 25650 | 0 |
| 163 | 20240110 | 164900 | 41528638950 | 25650 | 25650 | 25650 | 25650 | 0 |
| 164 | 20240110 | 164800 | 41528638950 | 25650 | 25650 | 25650 | 25650 | 0 |
| 165 | 20240110 | 164700 | 41528638950 | 25650 | 25650 | 25650 | 25650 | 0 |
| 166 | 20240110 | 164600 | 41528638950 | 25650 | 25650 | 25650 | 25650 | 0 |
| 167 | 20240110 | 164500 | 41528638950 | 25650 | 25650 | 25650 | 25650 | 0 |
| 168 | 20240110 | 164400 | 41528638950 | 25650 | 25650 | 25650 | 25650 | 0 |
| 169 | 20240110 | 164300 | 41528638950 | 25650 | 25650 | 25650 | 25650 | 0 |
| 170 | 20240110 | 164200 | 41528638950 | 25650 | 25650 | 25650 | 25650 | 0 |
| 171 | 20240110 | 164100 | 41528638950 | 25650 | 25650 | 25650 | 25650 | 0 |
| 172 | 20240110 | 164000 | 41528638950 | 25650 | 25650 | 25650 | 25650 | 0 |
| 173 | 20240110 | 163900 | 41528638950 | 25650 | 25650 | 25650 | 25650 | 0 |
| 174 | 20240110 | 163800 | 41528638950 | 25650 | 25650 | 25650 | 25650 | 0 |
| 175 | 20240110 | 163700 | 41528638950 | 25650 | 25650 | 25650 | 25650 | 0 |
| 176 | 20240110 | 163600 | 41528638950 | 25650 | 25650 | 25650 | 25650 | 0 |
| 177 | 20240110 | 163500 | 41528638950 | 25650 | 25650 | 25650 | 25650 | 0 |
| 178 | 20240110 | 163400 | 41528638950 | 25650 | 25650 | 25650 | 25650 | 0 |
| 179 | 20240110 | 163300 | 41528638950 | 25650 | 25650 | 25650 | 25650 | 0 |
| 180 | 20240110 | 163200 | 41528638950 | 25650 | 25650 | 25650 | 25650 | 0 |
| 181 | 20240110 | 163100 | 41528638950 | 25650 | 25650 | 25650 | 25650 | 0 |
| 182 | 20240110 | 163000 | 41528638950 | 25650 | 25650 | 25650 | 25650 | 24632 |
| 183 | 20240110 | 162900 | 41528638950 | 25650 | 25650 | 25650 | 25650 | 0 |
| 184 | 20240110 | 162800 | 41528638950 | 25650 | 25650 | 25650 | 25650 | 0 |
| 185 | 20240110 | 162700 | 41528638950 | 25650 | 25650 | 25650 | 25650 | 0 |
| 186 | 20240110 | 162600 | 41528638950 | 25650 | 25650 | 25650 | 25650 | 0 |
| 187 | 20240110 | 162500 | 41528638950 | 25650 | 25650 | 25650 | 25650 | 0 |
| 188 | 20240110 | 162400 | 41528638950 | 25650 | 25650 | 25650 | 25650 | 0 |
| 189 | 20240110 | 162300 | 41528638950 | 25650 | 25650 | 25650 | 25650 | 0 |
| 190 | 20240110 | 162200 | 41528638950 | 25650 | 25650 | 25650 | 25650 | 0 |
| 191 | 20240110 | 162100 | 41528638950 | 25650 | 25650 | 25650 | 25650 | 0 |
| 192 | 20240110 | 162000 | 41528638950 | 25650 | 25650 | 25650 | 25650 | 0 |
| 193 | 20240110 | 161900 | 41528638950 | 25650 | 25650 | 25650 | 25650 | 0 |
| 194 | 20240110 | 161800 | 41528638950 | 25650 | 25650 | 25650 | 25650 | 0 |
| 195 | 20240110 | 161700 | 41528638950 | 25650 | 25650 | 25650 | 25650 | 0 |
| 196 | 20240110 | 161600 | 41528638950 | 25650 | 25650 | 25650 | 25650 | 0 |
| 197 | 20240110 | 161500 | 41528638950 | 25650 | 25650 | 25650 | 25650 | 0 |
| 198 | 20240110 | 161400 | 41528638950 | 25650 | 25650 | 25650 | 25650 | 0 |
| 199 | 20240110 | 161300 | 41528638950 | 25650 | 25650 | 25650 | 25650 | 0 |
| 200 | 20240110 | 161200 | 41528638950 | 25650 | 25650 | 25650 | 25650 | 0 |
| 201 | 20240110 | 161100 | 41528638950 | 25650 | 25650 | 25650 | 25650 | 0 |
| 202 | 20240110 | 161000 | 41528638950 | 25650 | 25650 | 25650 | 25650 | 0 |
| 203 | 20240110 | 160900 | 41528638950 | 25650 | 25650 | 25650 | 25650 | 0 |
| 204 | 20240110 | 160800 | 41528638950 | 25650 | 25650 | 25650 | 25650 | 0 |
| 205 | 20240110 | 160700 | 41528638950 | 25650 | 25650 | 25650 | 25650 | 0 |
| 206 | 20240110 | 160600 | 41528638950 | 25650 | 25650 | 25650 | 25650 | 0 |
| 207 | 20240110 | 160500 | 41528638950 | 25650 | 25650 | 25650 | 25650 | 0 |
| 208 | 20240110 | 160400 | 41528638950 | 25650 | 25650 | 25650 | 25650 | 0 |
| 209 | 20240110 | 160300 | 41528638950 | 25650 | 25650 | 25650 | 25650 | 0 |
| 210 | 20240110 | 160200 | 41528638950 | 25650 | 25650 | 25650 | 25650 | 0 |
| 211 | 20240110 | 160100 | 41528638950 | 25650 | 25650 | 25650 | 25650 | 0 |
| 212 | 20240110 | 160000 | 41528638950 | 25650 | 25650 | 25650 | 25650 | 24632 |
| 213 | 20240110 | 155900 | 41528638950 | 25650 | 25650 | 25650 | 25650 | 0 |
| 214 | 20240110 | 155800 | 41528638950 | 25650 | 25650 | 25650 | 25650 | 0 |
| 215 | 20240110 | 155700 | 41528638950 | 25650 | 25650 | 25650 | 25650 | 0 |
| 216 | 20240110 | 155600 | 41528638950 | 25650 | 25650 | 25650 | 25650 | 0 |
| 217 | 20240110 | 155500 | 41528638950 | 25650 | 25650 | 25650 | 25650 | 0 |
| 218 | 20240110 | 155400 | 41528638950 | 25650 | 25650 | 25650 | 25650 | 0 |
| 219 | 20240110 | 155300 | 41528638950 | 25650 | 25650 | 25650 | 25650 | 0 |
| 220 | 20240110 | 155200 | 41528638950 | 25650 | 25650 | 25650 | 25650 | 0 |
| 221 | 20240110 | 155100 | 41528638950 | 25650 | 25650 | 25650 | 25650 | 0 |
| 222 | 20240110 | 155000 | 41528638950 | 25650 | 25650 | 25650 | 25650 | 0 |
| 223 | 20240110 | 154900 | 41528638950 | 25650 | 25650 | 25650 | 25650 | 0 |
| 224 | 20240110 | 154800 | 41528638950 | 25650 | 25650 | 25650 | 25650 | 0 |
| 225 | 20240110 | 154700 | 41528638950 | 25650 | 25650 | 25650 | 25650 | 0 |
| 226 | 20240110 | 154600 | 41528638950 | 25650 | 25650 | 25650 | 25650 | 0 |
| 227 | 20240110 | 154500 | 41528638950 | 25650 | 25650 | 25650 | 25650 | 0 |
| 228 | 20240110 | 154400 | 41528638950 | 25650 | 25650 | 25650 | 25650 | 0 |
| 229 | 20240110 | 154300 | 41528638950 | 25650 | 25650 | 25650 | 25650 | 0 |
| 230 | 20240110 | 154200 | 41528638950 | 25650 | 25650 | 25650 | 25650 | 0 |
| 231 | 20240110 | 154100 | 41528638950 | 25650 | 25650 | 25650 | 25650 | 0 |
| 232 | 20240110 | 154000 | 41528638950 | 25650 | 25650 | 25650 | 25650 | 0 |
| 233 | 20240110 | 153900 | 41528638950 | 25650 | 25650 | 25650 | 25650 | 0 |
| 234 | 20240110 | 153800 | 41528638950 | 25650 | 25650 | 25650 | 25650 | 0 |
| 235 | 20240110 | 153700 | 41528638950 | 25650 | 25650 | 25650 | 25650 | 0 |
| 236 | 20240110 | 153600 | 41528638950 | 25650 | 25650 | 25650 | 25650 | 0 |
| 237 | 20240110 | 153500 | 41528638950 | 25650 | 25650 | 25650 | 25650 | 0 |
| 238 | 20240110 | 153400 | 41528638950 | 25650 | 25650 | 25650 | 25650 | 0 |
| 239 | 20240110 | 153300 | 41528638950 | 25650 | 25650 | 25650 | 25650 | 0 |
| 240 | 20240110 | 153200 | 41528638950 | 25650 | 25650 | 25650 | 25650 | 0 |
| 241 | 20240110 | 153100 | 41528638950 | 25650 | 25650 | 25650 | 25650 | 0 |
| 242 | 20240110 | 153000 | 41528638950 | 25650 | 25650 | 25650 | 25650 | 49264 |
| 243 | 20240110 | 152900 | 40896828150 | 25050 | 25050 | 25050 | 25050 | 0 |
| 244 | 20240110 | 152800 | 40896828150 | 25050 | 25050 | 25050 | 25050 | 0 |
| 245 | 20240110 | 152700 | 40896828150 | 25050 | 25050 | 25050 | 25050 | 0 |
| 246 | 20240110 | 152600 | 40896828150 | 25050 | 25050 | 25050 | 25050 | 0 |
| 247 | 20240110 | 152500 | 40896828150 | 25050 | 25050 | 25050 | 25050 | 0 |
| 248 | 20240110 | 152400 | 40896828150 | 25050 | 25050 | 25050 | 25050 | 0 |
| 249 | 20240110 | 152300 | 40896828150 | 25050 | 25050 | 25050 | 25050 | 0 |
| 250 | 20240110 | 152200 | 40896828150 | 25050 | 25050 | 25050 | 25050 | 0 |
| 251 | 20240110 | 152100 | 40896828150 | 25050 | 25050 | 25050 | 25050 | 0 |
| 252 | 20240110 | 152000 | 40896828150 | 25050 | 25050 | 25050 | 25050 | 0 |
| 253 | 20240110 | 151900 | 40896828150 | 25050 | 25200 | 25300 | 25000 | 5971 |
| 254 | 20240110 | 151800 | 40746563700 | 25250 | 25400 | 25400 | 25150 | 5114 |
| 255 | 20240110 | 151700 | 40617466100 | 25400 | 25150 | 25450 | 25150 | 8896 |
| 256 | 20240110 | 151600 | 40392065200 | 25150 | 25200 | 25200 | 25100 | 3811 |
| 257 | 20240110 | 151500 | 40296163550 | 25200 | 25150 | 25200 | 25100 | 866 |
| 258 | 20240110 | 151400 | 40274380150 | 25150 | 25200 | 25200 | 25100 | 3880 |
| 259 | 20240110 | 151300 | 40176634700 | 25200 | 25050 | 25200 | 25000 | 2612 |
| 260 | 20240110 | 151200 | 40111085800 | 25050 | 25000 | 25100 | 24950 | 2380 |
| 261 | 20240110 | 151100 | 40051542750 | 25050 | 24900 | 25050 | 24900 | 2313 |
| 262 | 20240110 | 151000 | 39993767300 | 24900 | 25050 | 25050 | 24900 | 2808 |
| 263 | 20240110 | 150900 | 39923659750 | 25050 | 25050 | 25100 | 25050 | 1965 |
| 264 | 20240110 | 150800 | 39874390200 | 25050 | 24950 | 25100 | 24900 | 2643 |
| 265 | 20240110 | 150700 | 39808286150 | 25000 | 24850 | 25000 | 24850 | 2403 |
| 266 | 20240110 | 150600 | 39748397150 | 24850 | 24850 | 24900 | 24850 | 759 |
| 267 | 20240110 | 150500 | 39729535050 | 24900 | 24850 | 24900 | 24850 | 1260 |
| 268 | 20240110 | 150400 | 39698172450 | 24850 | 24800 | 24900 | 24800 | 941 |
| 269 | 20240110 | 150300 | 39674787400 | 24800 | 24800 | 24850 | 24800 | 465 |
| 270 | 20240110 | 150200 | 39663246050 | 24800 | 24850 | 24850 | 24800 | 801 |
| 271 | 20240110 | 150100 | 39643358400 | 24850 | 24850 | 24900 | 24800 | 970 |
| 272 | 20240110 | 150000 | 39619249400 | 24800 | 24850 | 24900 | 24800 | 1415 |
| 273 | 20240110 | 145900 | 39584089150 | 24900 | 24850 | 24900 | 24850 | 319 |
| 274 | 20240110 | 145800 | 39576153100 | 24850 | 24850 | 24900 | 24850 | 431 |
| 275 | 20240110 | 145700 | 39565440050 | 24850 | 24750 | 24900 | 24750 | 1205 |
| 276 | 20240110 | 145600 | 39535465050 | 24750 | 24700 | 24750 | 24700 | 3089 |
| 277 | 20240110 | 145500 | 39459128100 | 24700 | 24650 | 24700 | 24650 | 525 |
| 278 | 20240110 | 145400 | 39446179950 | 24600 | 24450 | 24650 | 24450 | 3184 |
| 279 | 20240110 | 145300 | 39368072700 | 24500 | 24450 | 24500 | 24350 | 6414 |
| 280 | 20240110 | 145200 | 39211529650 | 24450 | 24500 | 24500 | 24450 | 1263 |
| 281 | 20240110 | 145100 | 39180599750 | 24500 | 24550 | 24600 | 24500 | 736 |
| 282 | 20240110 | 145000 | 39162534700 | 24550 | 24500 | 24600 | 24500 | 502 |
| 283 | 20240110 | 144900 | 39150225600 | 24550 | 24600 | 24600 | 24500 | 920 |
| 284 | 20240110 | 144800 | 39127661600 | 24600 | 24550 | 24600 | 24550 | 1139 |
| 285 | 20240110 | 144700 | 39099681150 | 24600 | 24600 | 24600 | 24550 | 347 |
| 286 | 20240110 | 144600 | 39091154950 | 24650 | 24450 | 24650 | 24450 | 4101 |
| 287 | 20240110 | 144500 | 38990464400 | 24450 | 24500 | 24500 | 24450 | 1727 |
| 288 | 20240110 | 144400 | 38948201300 | 24450 | 24500 | 24550 | 24350 | 8330 |
| 289 | 20240110 | 144300 | 38744640850 | 24500 | 24550 | 24600 | 24500 | 9117 |
| 290 | 20240110 | 144200 | 38520954150 | 24600 | 24600 | 24700 | 24550 | 5229 |
| 291 | 20240110 | 144100 | 38392320500 | 24650 | 24650 | 24750 | 24600 | 2676 |
| 292 | 20240110 | 144000 | 38326317950 | 24600 | 24650 | 24700 | 24600 | 1092 |
| 293 | 20240110 | 143900 | 38299369000 | 24650 | 24700 | 24700 | 24600 | 2961 |
| 294 | 20240110 | 143800 | 38226363450 | 24700 | 24800 | 24850 | 24700 | 2898 |
| 295 | 20240110 | 143700 | 38154613800 | 24800 | 24850 | 24850 | 24800 | 928 |
| 296 | 20240110 | 143600 | 38131599100 | 24850 | 24850 | 24850 | 24800 | 344 |
| 297 | 20240110 | 143500 | 38123052900 | 24800 | 24900 | 25000 | 24800 | 1612 |
| 298 | 20240110 | 143400 | 38082872300 | 24900 | 24700 | 24900 | 24650 | 4802 |
| 299 | 20240110 | 143300 | 37963863350 | 24700 | 24650 | 24700 | 24650 | 1798 |
| 300 | 20240110 | 143200 | 37919519750 | 24650 | 24700 | 24700 | 24650 | 1435 |
| 301 | 20240110 | 143100 | 37884124950 | 24700 | 24650 | 24700 | 24600 | 3189 |
| 302 | 20240110 | 143000 | 37805571550 | 24650 | 24650 | 24750 | 24600 | 6449 |
| 303 | 20240110 | 142900 | 37646614050 | 24750 | 24700 | 24800 | 24650 | 7078 |
| 304 | 20240110 | 142800 | 37471597100 | 24700 | 24650 | 24700 | 24500 | 9994 |
| 305 | 20240110 | 142700 | 37225753600 | 24650 | 24900 | 24900 | 24600 | 12050 |
| 306 | 20240110 | 142600 | 36927843400 | 24900 | 25000 | 25050 | 24850 | 4037 |
| 307 | 20240110 | 142500 | 36827252200 | 25000 | 25050 | 25050 | 25000 | 2483 |
| 308 | 20240110 | 142400 | 36765110900 | 25050 | 25150 | 25250 | 25050 | 3444 |
| 309 | 20240110 | 142300 | 36678633050 | 25200 | 25150 | 25200 | 25100 | 1653 |
| 310 | 20240110 | 142200 | 36637023750 | 25100 | 25150 | 25150 | 25100 | 716 |
| 311 | 20240110 | 142100 | 36619048150 | 25200 | 25000 | 25200 | 25000 | 1047 |
| 312 | 20240110 | 142000 | 36592795150 | 25000 | 25000 | 25050 | 24950 | 2188 |
| 313 | 20240110 | 141900 | 36538114150 | 25000 | 25000 | 25050 | 24950 | 829 |
| 314 | 20240110 | 141800 | 36517393150 | 24950 | 25200 | 25250 | 24950 | 8076 |
| 315 | 20240110 | 141700 | 36314598000 | 25200 | 25200 | 25350 | 25200 | 4679 |
| 316 | 20240110 | 141600 | 36196450700 | 25200 | 25150 | 25200 | 25100 | 5047 |
| 317 | 20240110 | 141500 | 36069448650 | 25150 | 25300 | 25300 | 25150 | 3575 |
| 318 | 20240110 | 141400 | 35979360500 | 25250 | 25350 | 25350 | 25250 | 4902 |
| 319 | 20240110 | 141300 | 35855335500 | 25350 | 25350 | 25450 | 25300 | 7206 |
| 320 | 20240110 | 141200 | 35672393000 | 25250 | 25150 | 25400 | 25150 | 5899 |
| 321 | 20240110 | 141100 | 35523076600 | 25150 | 25200 | 25250 | 25100 | 2255 |
| 322 | 20240110 | 141000 | 35466298100 | 25200 | 25400 | 25400 | 25150 | 3395 |
| 323 | 20240110 | 140900 | 35380465500 | 25350 | 25050 | 25400 | 25050 | 2728 |
| 324 | 20240110 | 140800 | 35311700200 | 25050 | 25050 | 25100 | 25000 | 3158 |
| 325 | 20240110 | 140700 | 35232636150 | 25050 | 25100 | 25150 | 25050 | 2794 |
| 326 | 20240110 | 140600 | 35162603500 | 25050 | 25300 | 25350 | 25050 | 5497 |
| 327 | 20240110 | 140500 | 35024000800 | 25300 | 25400 | 25450 | 25300 | 5873 |
| 328 | 20240110 | 140400 | 34874885050 | 25350 | 25150 | 25400 | 25150 | 4094 |
| 329 | 20240110 | 140300 | 34771365950 | 25150 | 25300 | 25300 | 25150 | 1976 |
| 330 | 20240110 | 140200 | 34721522050 | 25300 | 25100 | 25300 | 25100 | 3271 |
| 331 | 20240110 | 140100 | 34639087900 | 25100 | 25100 | 25150 | 25050 | 1569 |
| 332 | 20240110 | 140000 | 34599760400 | 25150 | 25000 | 25150 | 25000 | 1234 |
| 333 | 20240110 | 135900 | 34568865100 | 25000 | 25200 | 25250 | 25000 | 3972 |
| 334 | 20240110 | 135800 | 34469009900 | 25200 | 25200 | 25250 | 25100 | 4181 |
| 335 | 20240110 | 135700 | 34363839150 | 25250 | 25200 | 25300 | 25200 | 3250 |
| 336 | 20240110 | 135600 | 34281842600 | 25200 | 25350 | 25400 | 25200 | 7777 |
| 337 | 20240110 | 135500 | 34084718250 | 25300 | 25400 | 25450 | 25300 | 5697 |
| 338 | 20240110 | 135400 | 33940171750 | 25400 | 25250 | 25400 | 25200 | 5639 |
| 339 | 20240110 | 135300 | 33797338450 | 25250 | 25250 | 25300 | 25250 | 3769 |
| 340 | 20240110 | 135200 | 33702036300 | 25250 | 25150 | 25250 | 25150 | 2307 |
| 341 | 20240110 | 135100 | 33643854150 | 25100 | 25150 | 25150 | 25050 | 925 |
| 342 | 20240110 | 135000 | 33620620900 | 25100 | 25150 | 25150 | 25050 | 1048 |
| 343 | 20240110 | 134900 | 33594273900 | 25150 | 24950 | 25150 | 24950 | 1584 |
| 344 | 20240110 | 134800 | 33554496450 | 24950 | 24950 | 25000 | 24950 | 569 |
| 345 | 20240110 | 134700 | 33540295250 | 24950 | 25100 | 25100 | 24950 | 1208 |
| 346 | 20240110 | 134600 | 33510081700 | 25100 | 25050 | 25100 | 24950 | 1763 |
| 347 | 20240110 | 134500 | 33465952550 | 24950 | 25100 | 25150 | 24950 | 2232 |
| 348 | 20240110 | 134400 | 33410086100 | 25100 | 25300 | 25300 | 25100 | 3793 |
| 349 | 20240110 | 134300 | 33314501350 | 25300 | 25350 | 25450 | 25200 | 19629 |
| 350 | 20240110 | 134200 | 32816979100 | 25350 | 25150 | 25350 | 25150 | 14662 |
| 351 | 20240110 | 134100 | 32446213350 | 25150 | 24950 | 25250 | 24950 | 17302 |
| 352 | 20240110 | 134000 | 32011900300 | 24950 | 25000 | 25000 | 24900 | 2564 |
| 353 | 20240110 | 133900 | 31947902750 | 24950 | 24800 | 25000 | 24800 | 8481 |
| 354 | 20240110 | 133800 | 31736661450 | 24800 | 24800 | 24850 | 24800 | 769 |
| 355 | 20240110 | 133700 | 31717583600 | 24800 | 24800 | 24850 | 24750 | 361 |
| 356 | 20240110 | 133600 | 31708632000 | 24850 | 24750 | 24850 | 24750 | 1983 |
| 357 | 20240110 | 133500 | 31659483850 | 24750 | 24700 | 24750 | 24700 | 496 |
| 358 | 20240110 | 133400 | 31647208750 | 24750 | 24750 | 24750 | 24750 | 74 |
| 359 | 20240110 | 133300 | 31645377250 | 24650 | 24700 | 24750 | 24650 | 447 |
| 360 | 20240110 | 133200 | 31634337350 | 24700 | 24750 | 24750 | 24600 | 1526 |
| 361 | 20240110 | 133100 | 31596678600 | 24700 | 24700 | 24700 | 24600 | 1829 |
| 362 | 20240110 | 133000 | 31551576950 | 24650 | 24700 | 24700 | 24650 | 23 |
| 363 | 20240110 | 132900 | 31551009000 | 24700 | 24650 | 24700 | 24650 | 236 |
| 364 | 20240110 | 132800 | 31545186550 | 24650 | 24750 | 24750 | 24650 | 559 |
| 365 | 20240110 | 132700 | 31531399550 | 24700 | 24650 | 24700 | 24600 | 838 |
| 366 | 20240110 | 132600 | 31510728400 | 24650 | 24650 | 24650 | 24600 | 291 |
| 367 | 20240110 | 132500 | 31503563500 | 24650 | 24550 | 24650 | 24550 | 501 |
| 368 | 20240110 | 132400 | 31491244550 | 24550 | 24550 | 24650 | 24550 | 1081 |
| 369 | 20240110 | 132300 | 31464685500 | 24650 | 24700 | 24700 | 24650 | 1195 |
| 370 | 20240110 | 132200 | 31435214800 | 24700 | 24650 | 24700 | 24650 | 1036 |
| 371 | 20240110 | 132100 | 31409632850 | 24650 | 24700 | 24750 | 24400 | 4599 |
| 372 | 20240110 | 132000 | 31296717900 | 24700 | 24700 | 24800 | 24700 | 501 |
| 373 | 20240110 | 131900 | 31284327350 | 24700 | 24750 | 24800 | 24700 | 950 |
| 374 | 20240110 | 131800 | 31260839150 | 24750 | 24800 | 24850 | 24750 | 1963 |
| 375 | 20240110 | 131700 | 31212210700 | 24850 | 24850 | 24850 | 24800 | 350 |
| 376 | 20240110 | 131600 | 31203525600 | 24850 | 24850 | 24850 | 24850 | 50 |
| 377 | 20240110 | 131500 | 31202283100 | 24850 | 24800 | 24850 | 24750 | 1256 |
| 378 | 20240110 | 131400 | 31171100950 | 24800 | 24800 | 24850 | 24750 | 1740 |
| 379 | 20240110 | 131300 | 31127980700 | 24800 | 24800 | 24850 | 24800 | 2115 |
| 380 | 20240110 | 131200 | 31075523250 | 24800 | 24800 | 24850 | 24800 | 1120 |
| 381 | 20240110 | 131100 | 31047721150 | 24800 | 24800 | 24800 | 24750 | 783 |
| 382 | 20240110 | 131000 | 31028303350 | 24800 | 24800 | 24800 | 24750 | 1577 |
| 383 | 20240110 | 130900 | 30989201000 | 24800 | 24750 | 24800 | 24700 | 2273 |
| 384 | 20240110 | 130800 | 30932881400 | 24700 | 24650 | 24700 | 24650 | 762 |
| 385 | 20240110 | 130700 | 30914062550 | 24650 | 24650 | 24700 | 24650 | 351 |
| 386 | 20240110 | 130600 | 30905409850 | 24650 | 24700 | 24700 | 24650 | 173 |
| 387 | 20240110 | 130500 | 30901137000 | 24700 | 24750 | 24750 | 24700 | 204 |
| 388 | 20240110 | 130400 | 30896093350 | 24700 | 24700 | 24750 | 24700 | 144 |
| 389 | 20240110 | 130300 | 30892531550 | 24700 | 24800 | 24800 | 24700 | 204 |
| 390 | 20240110 | 130200 | 30887482550 | 24750 | 24750 | 24800 | 24750 | 119 |
| 391 | 20240110 | 130100 | 30884533150 | 24800 | 24700 | 24800 | 24700 | 794 |
| 392 | 20240110 | 130000 | 30864874000 | 24750 | 24700 | 24750 | 24650 | 413 |
| 393 | 20240110 | 125900 | 30854666350 | 24700 | 24700 | 24700 | 24650 | 664 |
| 394 | 20240110 | 125800 | 30838265750 | 24650 | 24700 | 24700 | 24650 | 499 |
| 395 | 20240110 | 125700 | 30825953950 | 24600 | 24700 | 24700 | 24600 | 363 |
| 396 | 20240110 | 125600 | 30817020700 | 24650 | 24650 | 24700 | 24600 | 765 |
| 397 | 20240110 | 125500 | 30798161400 | 24650 | 24650 | 24650 | 24650 | 725 |
| 398 | 20240110 | 125400 | 30780290150 | 24700 | 24700 | 24750 | 24700 | 590 |
| 399 | 20240110 | 125300 | 30765713700 | 24700 | 24700 | 24750 | 24700 | 339 |
| 400 | 20240110 | 125200 | 30757338800 | 24700 | 24700 | 24750 | 24700 | 655 |
| 401 | 20240110 | 125100 | 30741160050 | 24750 | 24700 | 24750 | 24700 | 1383 |
| 402 | 20240110 | 125000 | 30706960200 | 24650 | 24750 | 24750 | 24650 | 155 |
| 403 | 20240110 | 124900 | 30703129900 | 24750 | 24650 | 24750 | 24650 | 275 |
| 404 | 20240110 | 124800 | 30696335450 | 24600 | 24550 | 24650 | 24550 | 1371 |
| 405 | 20240110 | 124700 | 30662615600 | 24550 | 24550 | 24600 | 24400 | 162 |
| 406 | 20240110 | 124600 | 30658640100 | 24350 | 24550 | 24600 | 24350 | 3439 |
| 407 | 20240110 | 124500 | 30574780550 | 24600 | 24600 | 24600 | 24600 | 159 |
| 408 | 20240110 | 124400 | 30570869150 | 24650 | 24650 | 24650 | 24650 | 1101 |
| 409 | 20240110 | 124300 | 30543729500 | 24650 | 24650 | 24750 | 24650 | 375 |
| 410 | 20240110 | 124200 | 30534469700 | 24650 | 24700 | 24700 | 24650 | 381 |
| 411 | 20240110 | 124100 | 30525062050 | 24700 | 24500 | 24750 | 24500 | 2104 |
| 412 | 20240110 | 124000 | 30473155350 | 24500 | 24650 | 24650 | 24500 | 704 |
| 413 | 20240110 | 123900 | 30455865450 | 24650 | 24600 | 24650 | 24600 | 564 |
| 414 | 20240110 | 123800 | 30441969250 | 24650 | 24550 | 24650 | 24550 | 657 |
| 415 | 20240110 | 123700 | 30425806150 | 24550 | 24600 | 24600 | 24550 | 200 |
| 416 | 20240110 | 123600 | 30420893450 | 24550 | 24550 | 24550 | 24550 | 182 |
| 417 | 20240110 | 123500 | 30416425350 | 24550 | 24550 | 24550 | 24500 | 286 |
| 418 | 20240110 | 123400 | 30409413000 | 24550 | 24550 | 24600 | 24550 | 255 |
| 419 | 20240110 | 123300 | 30403143600 | 24550 | 24550 | 24550 | 24550 | 826 |
| 420 | 20240110 | 123200 | 30382865300 | 24550 | 24600 | 24650 | 24550 | 210 |
| 421 | 20240110 | 123100 | 30377699950 | 24600 | 24600 | 24650 | 24600 | 221 |
| 422 | 20240110 | 123000 | 30372263300 | 24600 | 24500 | 24600 | 24500 | 725 |
| 423 | 20240110 | 122900 | 30354444150 | 24500 | 24450 | 24500 | 24350 | 1527 |
| 424 | 20240110 | 122800 | 30317236900 | 24450 | 24450 | 24500 | 24450 | 1331 |
| 425 | 20240110 | 122700 | 30284693850 | 24450 | 24450 | 24550 | 24450 | 928 |
| 426 | 20240110 | 122600 | 30261989600 | 24350 | 24450 | 24550 | 24350 | 3092 |
| 427 | 20240110 | 122500 | 30186555650 | 24450 | 24500 | 24600 | 24450 | 1816 |
| 428 | 20240110 | 122400 | 30142069000 | 24600 | 24600 | 24600 | 24550 | 489 |
| 429 | 20240110 | 122300 | 30130050100 | 24650 | 24700 | 24700 | 24600 | 394 |
| 430 | 20240110 | 122200 | 30120331000 | 24700 | 24700 | 24700 | 24650 | 192 |
| 431 | 20240110 | 122100 | 30115588650 | 24700 | 24700 | 24700 | 24650 | 96 |
| 432 | 20240110 | 122000 | 30113220400 | 24700 | 24650 | 24700 | 24650 | 442 |
| 433 | 20240110 | 121900 | 30102306500 | 24600 | 24550 | 24600 | 24500 | 395 |
| 434 | 20240110 | 121800 | 30092595150 | 24550 | 24600 | 24600 | 24500 | 432 |
| 435 | 20240110 | 121700 | 30081989250 | 24600 | 24650 | 24650 | 24600 | 117 |
| 436 | 20240110 | 121600 | 30079108300 | 24650 | 24700 | 24700 | 24650 | 97 |
| 437 | 20240110 | 121500 | 30076717100 | 24650 | 24650 | 24700 | 24650 | 309 |
| 438 | 20240110 | 121400 | 30069093650 | 24650 | 24500 | 24650 | 24500 | 124 |
| 439 | 20240110 | 121300 | 30066045850 | 24500 | 24500 | 24550 | 24500 | 158 |
| 440 | 20240110 | 121200 | 30062174600 | 24500 | 24600 | 24600 | 24400 | 904 |
| 441 | 20240110 | 121100 | 30040019950 | 24550 | 24600 | 24600 | 24550 | 337 |
| 442 | 20240110 | 121000 | 30031739950 | 24550 | 24500 | 24600 | 24450 | 884 |
| 443 | 20240110 | 120900 | 30010089300 | 24500 | 24500 | 24550 | 24500 | 785 |
| 444 | 20240110 | 120800 | 29990856600 | 24500 | 24550 | 24550 | 24500 | 1254 |
| 445 | 20240110 | 120700 | 29960091800 | 24550 | 24500 | 24600 | 24500 | 2904 |
| 446 | 20240110 | 120600 | 29888851900 | 24500 | 24650 | 24650 | 24400 | 3522 |
| 447 | 20240110 | 120500 | 29802679000 | 24600 | 24550 | 24600 | 24500 | 978 |
| 448 | 20240110 | 120400 | 29778662950 | 24600 | 24600 | 24650 | 24550 | 526 |
| 449 | 20240110 | 120300 | 29765734450 | 24600 | 24700 | 24700 | 24600 | 1064 |
| 450 | 20240110 | 120200 | 29739534800 | 24650 | 24750 | 24800 | 24650 | 686 |
| 451 | 20240110 | 120100 | 29722585450 | 24750 | 24750 | 24750 | 24650 | 1361 |
| 452 | 20240110 | 120000 | 29688944550 | 24750 | 24700 | 24750 | 24700 | 145 |
| 453 | 20240110 | 115900 | 29685362800 | 24700 | 24800 | 24900 | 24650 | 1223 |
| 454 | 20240110 | 115800 | 29655071900 | 24800 | 24850 | 24850 | 24650 | 1496 |
| 455 | 20240110 | 115700 | 29617991150 | 24850 | 25000 | 25050 | 24850 | 2495 |
| 456 | 20240110 | 115600 | 29555738700 | 25000 | 25000 | 25100 | 24900 | 10673 |
| 457 | 20240110 | 115500 | 29288707600 | 25050 | 24900 | 25050 | 24900 | 6361 |
| 458 | 20240110 | 115400 | 29129893850 | 24900 | 24750 | 24950 | 24750 | 9702 |
| 459 | 20240110 | 115300 | 28889048650 | 24750 | 24700 | 24750 | 24650 | 1766 |
| 460 | 20240110 | 115200 | 28845446750 | 24700 | 24700 | 24700 | 24700 | 652 |
| 461 | 20240110 | 115100 | 28829342350 | 24700 | 24700 | 24700 | 24700 | 1399 |
| 462 | 20240110 | 115000 | 28794787050 | 24700 | 24750 | 24750 | 24700 | 2595 |
| 463 | 20240110 | 114900 | 28730640350 | 24700 | 24700 | 24750 | 24650 | 389 |
| 464 | 20240110 | 114800 | 28721025150 | 24700 | 24700 | 24750 | 24650 | 1811 |
| 465 | 20240110 | 114700 | 28676307250 | 24700 | 24700 | 24700 | 24700 | 655 |
| 466 | 20240110 | 114600 | 28660128750 | 24700 | 24700 | 24750 | 24700 | 2656 |
| 467 | 20240110 | 114500 | 28594515550 | 24650 | 24650 | 24700 | 24650 | 278 |
| 468 | 20240110 | 114400 | 28587658850 | 24600 | 24650 | 24650 | 24600 | 957 |
| 469 | 20240110 | 114300 | 28564087900 | 24650 | 24650 | 24650 | 24600 | 802 |
| 470 | 20240110 | 114200 | 28544357300 | 24650 | 24700 | 24700 | 24650 | 482 |
| 471 | 20240110 | 114100 | 28532470800 | 24700 | 24650 | 24700 | 24600 | 1166 |
| 472 | 20240110 | 114000 | 28503703300 | 24650 | 24700 | 24700 | 24650 | 703 |
| 473 | 20240110 | 113900 | 28486353200 | 24700 | 24600 | 24700 | 24600 | 528 |
| 474 | 20240110 | 113800 | 28473334750 | 24600 | 24600 | 24600 | 24550 | 1251 |
| 475 | 20240110 | 113700 | 28442565750 | 24550 | 24500 | 24550 | 24450 | 689 |
| 476 | 20240110 | 113600 | 28425653850 | 24500 | 24400 | 24550 | 24400 | 850 |
| 477 | 20240110 | 113500 | 28404800450 | 24400 | 24350 | 24500 | 24300 | 576 |
| 478 | 20240110 | 113400 | 28390775700 | 24300 | 24500 | 24500 | 24300 | 1315 |
| 479 | 20240110 | 113300 | 28358727300 | 24550 | 24450 | 24550 | 24350 | 1552 |
| 480 | 20240110 | 113200 | 28320800000 | 24400 | 24500 | 24500 | 24400 | 288 |
| 481 | 20240110 | 113100 | 28313759750 | 24450 | 24550 | 24550 | 24450 | 473 |
| 482 | 20240110 | 113000 | 28302166000 | 24550 | 24500 | 24600 | 24450 | 655 |
| 483 | 20240110 | 112900 | 28286115250 | 24550 | 24550 | 24600 | 24550 | 685 |
| 484 | 20240110 | 112800 | 28269292100 | 24550 | 24600 | 24600 | 24550 | 415 |
| 485 | 20240110 | 112700 | 28259093100 | 24600 | 24600 | 24600 | 24550 | 190 |
| 486 | 20240110 | 112600 | 28254420800 | 24550 | 24550 | 24550 | 24500 | 1323 |
| 487 | 20240110 | 112500 | 28221951050 | 24500 | 24550 | 24600 | 24500 | 935 |
| 488 | 20240110 | 112400 | 28198996650 | 24600 | 24700 | 24750 | 24600 | 2923 |
| 489 | 20240110 | 112300 | 28126848300 | 24700 | 24600 | 24750 | 24600 | 4460 |
| 490 | 20240110 | 112200 | 28016731950 | 24600 | 24650 | 24650 | 24600 | 2633 |
| 491 | 20240110 | 112100 | 27951868350 | 24600 | 24450 | 24600 | 24450 | 2831 |
| 492 | 20240110 | 112000 | 27882393450 | 24400 | 24400 | 24400 | 24350 | 1272 |
| 493 | 20240110 | 111900 | 27851366400 | 24400 | 24450 | 24450 | 24400 | 1687 |
| 494 | 20240110 | 111800 | 27810189700 | 24400 | 24350 | 24400 | 24350 | 632 |
| 495 | 20240110 | 111700 | 27794769150 | 24350 | 24400 | 24400 | 24350 | 1177 |
| 496 | 20240110 | 111600 | 27766099200 | 24400 | 24350 | 24400 | 24350 | 1923 |
| 497 | 20240110 | 111500 | 27719193600 | 24350 | 24400 | 24400 | 24350 | 1233 |
| 498 | 20240110 | 111400 | 27689149150 | 24350 | 24350 | 24400 | 24300 | 614 |
| 499 | 20240110 | 111300 | 27674200000 | 24400 | 24450 | 24450 | 24350 | 2214 |
| 500 | 20240110 | 111200 | 27620192150 | 24400 | 24500 | 24550 | 24400 | 392 |
| 501 | 20240110 | 111100 | 27610603150 | 24550 | 24500 | 24550 | 24450 | 713 |
| 502 | 20240110 | 111000 | 27593120350 | 24500 | 24500 | 24600 | 24400 | 1834 |
| 503 | 20240110 | 110900 | 27548194300 | 24500 | 24450 | 24500 | 24450 | 904 |
| 504 | 20240110 | 110800 | 27526090850 | 24450 | 24350 | 24450 | 24350 | 73 |
| 505 | 20240110 | 110700 | 27524308950 | 24350 | 24450 | 24450 | 24350 | 690 |
| 506 | 20240110 | 110600 | 27507491950 | 24400 | 24500 | 24500 | 24350 | 1961 |
| 507 | 20240110 | 110500 | 27459631650 | 24500 | 24550 | 24550 | 24350 | 1789 |
| 508 | 20240110 | 110400 | 27415906700 | 24550 | 24400 | 24550 | 24350 | 1693 |
| 509 | 20240110 | 110300 | 27374500400 | 24400 | 24300 | 24500 | 24250 | 11814 |
| 510 | 20240110 | 110200 | 27087244750 | 24300 | 24250 | 24300 | 24250 | 1098 |
| 511 | 20240110 | 110100 | 27060574650 | 24400 | 24300 | 24400 | 24250 | 1448 |
| 512 | 20240110 | 110000 | 27025404400 | 24300 | 24200 | 24400 | 24200 | 731 |
| 513 | 20240110 | 105900 | 27007639200 | 24150 | 24300 | 24350 | 24150 | 2396 |
| 514 | 20240110 | 105800 | 26949637900 | 24350 | 24300 | 24400 | 24300 | 601 |
| 515 | 20240110 | 105700 | 26935022550 | 24350 | 24300 | 24400 | 24300 | 213 |
| 516 | 20240110 | 105600 | 26929833450 | 24300 | 24400 | 24400 | 24250 | 3562 |
| 517 | 20240110 | 105500 | 26843221350 | 24400 | 24350 | 24450 | 24300 | 1364 |
| 518 | 20240110 | 105400 | 26810009750 | 24350 | 24450 | 24450 | 24350 | 1853 |
| 519 | 20240110 | 105300 | 26764871450 | 24400 | 24500 | 24500 | 24350 | 5756 |
| 520 | 20240110 | 105200 | 26624375900 | 24500 | 24600 | 24650 | 24500 | 3053 |
| 521 | 20240110 | 105100 | 26549314950 | 24600 | 24600 | 24650 | 24550 | 3220 |
| 522 | 20240110 | 105000 | 26470019900 | 24650 | 24550 | 24650 | 24500 | 3510 |
| 523 | 20240110 | 104900 | 26383707400 | 24550 | 24550 | 24600 | 24450 | 9378 |
| 524 | 20240110 | 104800 | 26153456500 | 24500 | 24500 | 24550 | 24400 | 4825 |
| 525 | 20240110 | 104700 | 26035312200 | 24500 | 24500 | 24700 | 24500 | 14258 |
| 526 | 20240110 | 104600 | 25684947900 | 24500 | 24250 | 24500 | 24250 | 9381 |
| 527 | 20240110 | 104500 | 25456193900 | 24250 | 24200 | 24300 | 24100 | 5020 |
| 528 | 20240110 | 104400 | 25334454450 | 24200 | 24150 | 24200 | 24100 | 3410 |
| 529 | 20240110 | 104300 | 25251972450 | 24150 | 24100 | 24150 | 24100 | 900 |
| 530 | 20240110 | 104200 | 25230270750 | 24100 | 24150 | 24150 | 24100 | 997 |
| 531 | 20240110 | 104100 | 25206216550 | 24150 | 24150 | 24200 | 24150 | 714 |
| 532 | 20240110 | 104000 | 25188956600 | 24150 | 24000 | 24150 | 24000 | 3651 |
| 533 | 20240110 | 103900 | 25100967900 | 24000 | 24050 | 24100 | 24000 | 1975 |
| 534 | 20240110 | 103800 | 25053476550 | 24100 | 24050 | 24100 | 24050 | 740 |
| 535 | 20240110 | 103700 | 25035666800 | 24100 | 24200 | 24200 | 24050 | 1617 |
| 536 | 20240110 | 103600 | 24996687300 | 24200 | 24200 | 24250 | 24150 | 3067 |
| 537 | 20240110 | 103500 | 24922356800 | 24150 | 24100 | 24250 | 24100 | 3937 |
| 538 | 20240110 | 103400 | 24827083700 | 24150 | 24000 | 24150 | 23950 | 4242 |
| 539 | 20240110 | 103300 | 24724843300 | 24000 | 24000 | 24050 | 23950 | 3642 |
| 540 | 20240110 | 103200 | 24637521800 | 24050 | 24150 | 24150 | 24000 | 3361 |
| 541 | 20240110 | 103100 | 24556563850 | 24150 | 24050 | 24150 | 24050 | 1967 |
| 542 | 20240110 | 103000 | 24509112700 | 24100 | 24050 | 24100 | 24000 | 3022 |
| 543 | 20240110 | 102900 | 24436393550 | 24000 | 23950 | 24050 | 23950 | 3992 |
| 544 | 20240110 | 102800 | 24340635550 | 23950 | 23950 | 23950 | 23900 | 1567 |
| 545 | 20240110 | 102700 | 24303116000 | 23950 | 24000 | 24000 | 23900 | 2160 |
| 546 | 20240110 | 102600 | 24251355900 | 24000 | 23950 | 24000 | 23900 | 1598 |
| 547 | 20240110 | 102500 | 24213079800 | 23950 | 23950 | 23950 | 23900 | 4899 |
| 548 | 20240110 | 102400 | 24095834300 | 23950 | 23850 | 24000 | 23800 | 8110 |
| 549 | 20240110 | 102300 | 23901946150 | 23850 | 23750 | 23900 | 23700 | 9493 |
| 550 | 20240110 | 102200 | 23676100100 | 23750 | 23800 | 23850 | 23750 | 4340 |
| 551 | 20240110 | 102100 | 23572845750 | 23850 | 23700 | 23850 | 23700 | 8326 |
| 552 | 20240110 | 102000 | 23374981900 | 23700 | 23700 | 23750 | 23600 | 6086 |
| 553 | 20240110 | 101900 | 23230808450 | 23700 | 23700 | 23750 | 23600 | 3435 |
| 554 | 20240110 | 101800 | 23149458500 | 23700 | 23650 | 23700 | 23600 | 3062 |
| 555 | 20240110 | 101700 | 23077076250 | 23650 | 23550 | 23750 | 23450 | 3747 |
| 556 | 20240110 | 101600 | 22988698100 | 23550 | 23450 | 23550 | 23400 | 1861 |
| 557 | 20240110 | 101500 | 22945019150 | 23450 | 23450 | 23550 | 23450 | 2276 |
| 558 | 20240110 | 101400 | 22891528500 | 23500 | 23550 | 23550 | 23300 | 9464 |
| 559 | 20240110 | 101300 | 22669805200 | 23550 | 23400 | 23550 | 23350 | 2314 |
| 560 | 20240110 | 101200 | 22615482850 | 23350 | 23400 | 23400 | 23350 | 1100 |
| 561 | 20240110 | 101100 | 22589762200 | 23350 | 23350 | 23500 | 23300 | 3746 |
| 562 | 20240110 | 101000 | 22502149750 | 23300 | 23350 | 23400 | 23300 | 1181 |
| 563 | 20240110 | 100900 | 22474578000 | 23350 | 23300 | 23350 | 23250 | 876 |
| 564 | 20240110 | 100800 | 22454132000 | 23300 | 23300 | 23300 | 23250 | 1199 |
| 565 | 20240110 | 100700 | 22426222250 | 23300 | 23200 | 23350 | 23200 | 4206 |
| 566 | 20240110 | 100600 | 22328336950 | 23200 | 23200 | 23250 | 23200 | 3010 |
| 567 | 20240110 | 100500 | 22258472550 | 23250 | 23250 | 23300 | 23200 | 5939 |
| 568 | 20240110 | 100400 | 22120530050 | 23300 | 23200 | 23300 | 23200 | 5385 |
| 569 | 20240110 | 100300 | 21995396150 | 23200 | 23350 | 23350 | 23200 | 4699 |
| 570 | 20240110 | 100200 | 21886081350 | 23350 | 23400 | 23500 | 23300 | 5404 |
| 571 | 20240110 | 100100 | 21759626600 | 23400 | 23250 | 23400 | 23200 | 8630 |
| 572 | 20240110 | 100000 | 21558691700 | 23250 | 23350 | 23350 | 23050 | 35613 |
| 573 | 20240110 | 095900 | 20732855200 | 23350 | 23450 | 23500 | 23350 | 6255 |
| 574 | 20240110 | 095800 | 20586413400 | 23500 | 23550 | 23550 | 23450 | 4184 |
| 575 | 20240110 | 095700 | 20488194650 | 23500 | 23500 | 23550 | 23450 | 6046 |
| 576 | 20240110 | 095600 | 20346122450 | 23600 | 23450 | 23650 | 23450 | 6406 |
| 577 | 20240110 | 095500 | 20195406500 | 23500 | 23400 | 23500 | 23350 | 4456 |
| 578 | 20240110 | 095400 | 20091056000 | 23400 | 23400 | 23450 | 23300 | 6866 |
| 579 | 20240110 | 095300 | 19930662850 | 23350 | 23550 | 23600 | 23350 | 15420 |
| 580 | 20240110 | 095200 | 19569496550 | 23500 | 23500 | 23600 | 23400 | 6357 |
| 581 | 20240110 | 095100 | 19420119250 | 23500 | 23400 | 23500 | 23250 | 28989 |
| 582 | 20240110 | 095000 | 18743485250 | 23450 | 23750 | 23800 | 23400 | 23869 |
| 583 | 20240110 | 094900 | 18181728450 | 23800 | 23800 | 23800 | 23350 | 48457 |
| 584 | 20240110 | 094800 | 17040561400 | 23850 | 24150 | 24200 | 23650 | 56354 |
| 585 | 20240110 | 094700 | 15694316650 | 24150 | 24250 | 24300 | 24150 | 3134 |
| 586 | 20240110 | 094600 | 15618595800 | 24250 | 24200 | 24250 | 24150 | 1807 |
| 587 | 20240110 | 094500 | 15574855300 | 24200 | 24450 | 24450 | 24200 | 5768 |
| 588 | 20240110 | 094400 | 15435054650 | 24450 | 24300 | 24500 | 24250 | 5816 |
| 589 | 20240110 | 094300 | 15293324450 | 24350 | 24350 | 24400 | 24300 | 2531 |
| 590 | 20240110 | 094200 | 15231761500 | 24300 | 24300 | 24400 | 24250 | 6015 |
| 591 | 20240110 | 094100 | 15085435750 | 24250 | 24500 | 24550 | 24250 | 12361 |
| 592 | 20240110 | 094000 | 14784093700 | 24550 | 24500 | 24650 | 24500 | 5727 |
| 593 | 20240110 | 093900 | 14643449400 | 24500 | 24850 | 24900 | 24500 | 9439 |
| 594 | 20240110 | 093800 | 14410528900 | 24800 | 25100 | 25100 | 24700 | 12686 |
| 595 | 20240110 | 093700 | 14094532100 | 25100 | 25200 | 25350 | 25100 | 20079 |
| 596 | 20240110 | 093600 | 13588471750 | 25200 | 25250 | 25250 | 25050 | 18166 |
| 597 | 20240110 | 093500 | 13131200600 | 25200 | 25000 | 25350 | 24850 | 43275 |
| 598 | 20240110 | 093400 | 12042801300 | 25000 | 24650 | 25000 | 24550 | 18247 |
| 599 | 20240110 | 093300 | 11590059650 | 24650 | 24500 | 24700 | 24450 | 2690 |
| 600 | 20240110 | 093200 | 11523937600 | 24500 | 24450 | 24550 | 24450 | 2467 |
| 601 | 20240110 | 093100 | 11463575600 | 24500 | 24550 | 24600 | 24400 | 4260 |
| 602 | 20240110 | 093000 | 11359242900 | 24600 | 24900 | 24950 | 24500 | 10526 |
| 603 | 20240110 | 092900 | 11099002150 | 24900 | 24850 | 24900 | 24600 | 16453 |
| 604 | 20240110 | 092800 | 10691091050 | 24900 | 24700 | 24900 | 24650 | 11205 |
| 605 | 20240110 | 092700 | 10413195950 | 24650 | 24700 | 24750 | 24650 | 6077 |
| 606 | 20240110 | 092600 | 10263019850 | 24650 | 24500 | 24650 | 24500 | 3464 |
| 607 | 20240110 | 092500 | 10177811000 | 24550 | 24350 | 24550 | 24300 | 6508 |
| 608 | 20240110 | 092400 | 10018983600 | 24300 | 24250 | 24400 | 24200 | 4892 |
| 609 | 20240110 | 092300 | 9900168650 | 24250 | 24350 | 24450 | 24200 | 8255 |
| 610 | 20240110 | 092200 | 9699542700 | 24350 | 24650 | 24700 | 24350 | 9909 |
| 611 | 20240110 | 092100 | 9456352150 | 24700 | 24650 | 24750 | 24600 | 6543 |
| 612 | 20240110 | 092000 | 9294840450 | 24700 | 24650 | 24750 | 24600 | 5787 |
| 613 | 20240110 | 091900 | 9152013700 | 24700 | 24650 | 24700 | 24600 | 6136 |
| 614 | 20240110 | 091800 | 9000744050 | 24700 | 24700 | 24750 | 24650 | 10469 |
| 615 | 20240110 | 091700 | 8742286650 | 24650 | 24650 | 24750 | 24550 | 20318 |
| 616 | 20240110 | 091600 | 8241547000 | 24700 | 24300 | 24700 | 24200 | 18976 |
| 617 | 20240110 | 091500 | 7777247200 | 24300 | 24150 | 24300 | 24100 | 9086 |
| 618 | 20240110 | 091400 | 7557591350 | 24150 | 24000 | 24150 | 24000 | 5958 |
| 619 | 20240110 | 091300 | 7414143150 | 24000 | 24000 | 24100 | 23950 | 7400 |
| 620 | 20240110 | 091200 | 7236498000 | 23950 | 23900 | 24050 | 23850 | 12562 |
| 621 | 20240110 | 091100 | 6935710500 | 23900 | 23950 | 24050 | 23900 | 9074 |
| 622 | 20240110 | 091000 | 6718264700 | 24100 | 23950 | 24100 | 23950 | 6274 |
| 623 | 20240110 | 090900 | 6567518300 | 23950 | 24050 | 24050 | 23850 | 14081 |
| 624 | 20240110 | 090800 | 6230393850 | 24050 | 24150 | 24150 | 23950 | 14917 |
| 625 | 20240110 | 090700 | 5871859150 | 24150 | 24150 | 24200 | 23800 | 28271 |
| 626 | 20240110 | 090600 | 5193905150 | 24150 | 24200 | 24300 | 24100 | 12708 |
| 627 | 20240110 | 090500 | 4886791550 | 24150 | 24200 | 24350 | 24000 | 32689 |
| 628 | 20240110 | 090400 | 4097909400 | 24250 | 24400 | 24500 | 24100 | 31454 |
| 629 | 20240110 | 090300 | 3334781400 | 24500 | 24700 | 24750 | 24250 | 71188 |
| 630 | 20240110 | 090200 | 1587848100 | 24700 | 24900 | 25050 | 24700 | 12058 |
| 631 | 20240110 | 090100 | 1288448100 | 25050 | 24750 | 25100 | 24750 | 17140 |
| 632 | 20240110 | 090000 | 861341950 | 24750 | 24950 | 24950 | 24650 | 34239 |