31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240103 | 183600 | 5482778550 | 40000 | 40000 | 40000 | 40000 | 2545 |
| 3 | 20240103 | 183500 | 5482778550 | 40000 | 40000 | 40000 | 40000 | 0 |
| 4 | 20240103 | 183400 | 5482778550 | 40000 | 40000 | 40000 | 40000 | 0 |
| 5 | 20240103 | 183300 | 5482778550 | 40000 | 40000 | 40000 | 40000 | 0 |
| 6 | 20240103 | 183200 | 5482778550 | 40000 | 40000 | 40000 | 40000 | 0 |
| 7 | 20240103 | 183100 | 5482778550 | 40000 | 40000 | 40000 | 40000 | 0 |
| 8 | 20240103 | 183000 | 5482778550 | 40000 | 40000 | 40000 | 40000 | 0 |
| 9 | 20240103 | 182900 | 5482778550 | 40000 | 40000 | 40000 | 40000 | 0 |
| 10 | 20240103 | 182800 | 5482778550 | 40000 | 40000 | 40000 | 40000 | 0 |
| 11 | 20240103 | 182700 | 5482778550 | 40000 | 40000 | 40000 | 40000 | 0 |
| 12 | 20240103 | 182600 | 5482778550 | 40000 | 40000 | 40000 | 40000 | 0 |
| 13 | 20240103 | 182500 | 5482778550 | 40000 | 40000 | 40000 | 40000 | 0 |
| 14 | 20240103 | 182400 | 5482778550 | 40000 | 40000 | 40000 | 40000 | 0 |
| 15 | 20240103 | 182300 | 5482778550 | 40000 | 40000 | 40000 | 40000 | 0 |
| 16 | 20240103 | 182200 | 5482778550 | 40000 | 40000 | 40000 | 40000 | 0 |
| 17 | 20240103 | 182100 | 5482778550 | 40000 | 40000 | 40000 | 40000 | 0 |
| 18 | 20240103 | 182000 | 5482778550 | 40000 | 40000 | 40000 | 40000 | 0 |
| 19 | 20240103 | 181900 | 5482778550 | 40000 | 40000 | 40000 | 40000 | 0 |
| 20 | 20240103 | 181800 | 5482778550 | 40000 | 40000 | 40000 | 40000 | 0 |
| 21 | 20240103 | 181700 | 5482778550 | 40000 | 40000 | 40000 | 40000 | 0 |
| 22 | 20240103 | 181600 | 5482778550 | 40000 | 40000 | 40000 | 40000 | 0 |
| 23 | 20240103 | 181500 | 5482778550 | 40000 | 40000 | 40000 | 40000 | 0 |
| 24 | 20240103 | 181400 | 5482778550 | 40000 | 40000 | 40000 | 40000 | 0 |
| 25 | 20240103 | 181300 | 5482778550 | 40000 | 40000 | 40000 | 40000 | 0 |
| 26 | 20240103 | 181200 | 5482778550 | 40000 | 40000 | 40000 | 40000 | 0 |
| 27 | 20240103 | 181100 | 5482778550 | 40000 | 40000 | 40000 | 40000 | 0 |
| 28 | 20240103 | 181000 | 5482778550 | 40000 | 40000 | 40000 | 40000 | 0 |
| 29 | 20240103 | 180900 | 5482778550 | 40000 | 40000 | 40000 | 40000 | 0 |
| 30 | 20240103 | 180800 | 5482778550 | 40000 | 40000 | 40000 | 40000 | 0 |
| 31 | 20240103 | 180700 | 5482778550 | 40000 | 40000 | 40000 | 40000 | 0 |
| 32 | 20240103 | 180600 | 5482778550 | 40000 | 40000 | 40000 | 40000 | 2545 |
| 33 | 20240103 | 180500 | 5482778550 | 40000 | 40000 | 40000 | 40000 | 0 |
| 34 | 20240103 | 180400 | 5482778550 | 40000 | 40000 | 40000 | 40000 | 0 |
| 35 | 20240103 | 180300 | 5482778550 | 40000 | 40000 | 40000 | 40000 | 0 |
| 36 | 20240103 | 180200 | 5482778550 | 40000 | 40000 | 40000 | 40000 | 0 |
| 37 | 20240103 | 180100 | 5482778550 | 40000 | 40000 | 40000 | 40000 | 0 |
| 38 | 20240103 | 180000 | 5482778550 | 40000 | 40000 | 40000 | 40000 | 0 |
| 39 | 20240103 | 175900 | 5482778550 | 40000 | 40000 | 40000 | 40000 | 0 |
| 40 | 20240103 | 175800 | 5482778550 | 40000 | 40000 | 40000 | 40000 | 0 |
| 41 | 20240103 | 175700 | 5482778550 | 40000 | 40000 | 40000 | 40000 | 0 |
| 42 | 20240103 | 175600 | 5482778550 | 40000 | 40000 | 40000 | 40000 | 0 |
| 43 | 20240103 | 175500 | 5482778550 | 40000 | 40000 | 40000 | 40000 | 0 |
| 44 | 20240103 | 175400 | 5482778550 | 40000 | 40000 | 40000 | 40000 | 0 |
| 45 | 20240103 | 175300 | 5482778550 | 40000 | 40000 | 40000 | 40000 | 0 |
| 46 | 20240103 | 175200 | 5482778550 | 40000 | 40000 | 40000 | 40000 | 0 |
| 47 | 20240103 | 175100 | 5482778550 | 40000 | 40000 | 40000 | 40000 | 0 |
| 48 | 20240103 | 175000 | 5482778550 | 40000 | 40000 | 40000 | 40000 | 0 |
| 49 | 20240103 | 174900 | 5482778550 | 40000 | 40000 | 40000 | 40000 | 0 |
| 50 | 20240103 | 174800 | 5482778550 | 40000 | 40000 | 40000 | 40000 | 0 |
| 51 | 20240103 | 174700 | 5482778550 | 40000 | 40000 | 40000 | 40000 | 0 |
| 52 | 20240103 | 174600 | 5482778550 | 40000 | 40000 | 40000 | 40000 | 0 |
| 53 | 20240103 | 174500 | 5482778550 | 40000 | 40000 | 40000 | 40000 | 0 |
| 54 | 20240103 | 174400 | 5482778550 | 40000 | 40000 | 40000 | 40000 | 0 |
| 55 | 20240103 | 174300 | 5482778550 | 40000 | 40000 | 40000 | 40000 | 0 |
| 56 | 20240103 | 174200 | 5482778550 | 40000 | 40000 | 40000 | 40000 | 0 |
| 57 | 20240103 | 174100 | 5482778550 | 40000 | 40000 | 40000 | 40000 | 0 |
| 58 | 20240103 | 174000 | 5482778550 | 40000 | 40000 | 40000 | 40000 | 0 |
| 59 | 20240103 | 173900 | 5482778550 | 40000 | 40000 | 40000 | 40000 | 0 |
| 60 | 20240103 | 173800 | 5482778550 | 40000 | 40000 | 40000 | 40000 | 0 |
| 61 | 20240103 | 173700 | 5482778550 | 40000 | 40000 | 40000 | 40000 | 0 |
| 62 | 20240103 | 173600 | 5482778550 | 40000 | 40000 | 40000 | 40000 | 2545 |
| 63 | 20240103 | 173500 | 5482778550 | 40000 | 40000 | 40000 | 40000 | 0 |
| 64 | 20240103 | 173400 | 5482778550 | 40000 | 40000 | 40000 | 40000 | 0 |
| 65 | 20240103 | 173300 | 5482778550 | 40000 | 40000 | 40000 | 40000 | 0 |
| 66 | 20240103 | 173200 | 5482778550 | 40000 | 40000 | 40000 | 40000 | 0 |
| 67 | 20240103 | 173100 | 5482778550 | 40000 | 40000 | 40000 | 40000 | 0 |
| 68 | 20240103 | 173000 | 5482778550 | 40000 | 40000 | 40000 | 40000 | 0 |
| 69 | 20240103 | 172900 | 5482778550 | 40000 | 40000 | 40000 | 40000 | 0 |
| 70 | 20240103 | 172800 | 5482778550 | 40000 | 40000 | 40000 | 40000 | 0 |
| 71 | 20240103 | 172700 | 5482778550 | 40000 | 40000 | 40000 | 40000 | 0 |
| 72 | 20240103 | 172600 | 5482778550 | 40000 | 40000 | 40000 | 40000 | 0 |
| 73 | 20240103 | 172500 | 5482778550 | 40000 | 40000 | 40000 | 40000 | 0 |
| 74 | 20240103 | 172400 | 5482778550 | 40000 | 40000 | 40000 | 40000 | 0 |
| 75 | 20240103 | 172300 | 5482778550 | 40000 | 40000 | 40000 | 40000 | 0 |
| 76 | 20240103 | 172200 | 5482778550 | 40000 | 40000 | 40000 | 40000 | 0 |
| 77 | 20240103 | 172100 | 5482778550 | 40000 | 40000 | 40000 | 40000 | 0 |
| 78 | 20240103 | 172000 | 5482778550 | 40000 | 40000 | 40000 | 40000 | 0 |
| 79 | 20240103 | 171900 | 5482778550 | 40000 | 40000 | 40000 | 40000 | 0 |
| 80 | 20240103 | 171800 | 5482778550 | 40000 | 40000 | 40000 | 40000 | 0 |
| 81 | 20240103 | 171700 | 5482778550 | 40000 | 40000 | 40000 | 40000 | 0 |
| 82 | 20240103 | 171600 | 5482778550 | 40000 | 40000 | 40000 | 40000 | 0 |
| 83 | 20240103 | 171500 | 5482778550 | 40000 | 40000 | 40000 | 40000 | 0 |
| 84 | 20240103 | 171400 | 5482778550 | 40000 | 40000 | 40000 | 40000 | 0 |
| 85 | 20240103 | 171300 | 5482778550 | 40000 | 40000 | 40000 | 40000 | 0 |
| 86 | 20240103 | 171200 | 5482778550 | 40000 | 40000 | 40000 | 40000 | 0 |
| 87 | 20240103 | 171100 | 5482778550 | 40000 | 40000 | 40000 | 40000 | 0 |
| 88 | 20240103 | 171000 | 5482778550 | 40000 | 40000 | 40000 | 40000 | 0 |
| 89 | 20240103 | 170900 | 5482778550 | 40000 | 40000 | 40000 | 40000 | 0 |
| 90 | 20240103 | 170800 | 5482778550 | 40000 | 40000 | 40000 | 40000 | 0 |
| 91 | 20240103 | 170700 | 5482778550 | 40000 | 40000 | 40000 | 40000 | 0 |
| 92 | 20240103 | 170600 | 5482778550 | 40000 | 40000 | 40000 | 40000 | 2545 |
| 93 | 20240103 | 170500 | 5482778550 | 40000 | 40000 | 40000 | 40000 | 0 |
| 94 | 20240103 | 170400 | 5482778550 | 40000 | 40000 | 40000 | 40000 | 0 |
| 95 | 20240103 | 170300 | 5482778550 | 40000 | 40000 | 40000 | 40000 | 0 |
| 96 | 20240103 | 170200 | 5482778550 | 40000 | 40000 | 40000 | 40000 | 0 |
| 97 | 20240103 | 170100 | 5482778550 | 40000 | 40000 | 40000 | 40000 | 0 |
| 98 | 20240103 | 170000 | 5482778550 | 40000 | 40000 | 40000 | 40000 | 0 |
| 99 | 20240103 | 165900 | 5482778550 | 40000 | 40000 | 40000 | 40000 | 0 |
| 100 | 20240103 | 165800 | 5482778550 | 40000 | 40000 | 40000 | 40000 | 0 |
| 101 | 20240103 | 165700 | 5482778550 | 40000 | 40000 | 40000 | 40000 | 0 |
| 102 | 20240103 | 165600 | 5482778550 | 40000 | 40000 | 40000 | 40000 | 0 |
| 103 | 20240103 | 165500 | 5482778550 | 40000 | 40000 | 40000 | 40000 | 0 |
| 104 | 20240103 | 165400 | 5482778550 | 40000 | 40000 | 40000 | 40000 | 0 |
| 105 | 20240103 | 165300 | 5482778550 | 40000 | 40000 | 40000 | 40000 | 0 |
| 106 | 20240103 | 165200 | 5482778550 | 40000 | 40000 | 40000 | 40000 | 0 |
| 107 | 20240103 | 165100 | 5482778550 | 40000 | 40000 | 40000 | 40000 | 0 |
| 108 | 20240103 | 165000 | 5482778550 | 40000 | 40000 | 40000 | 40000 | 0 |
| 109 | 20240103 | 164900 | 5482778550 | 40000 | 40000 | 40000 | 40000 | 0 |
| 110 | 20240103 | 164800 | 5482778550 | 40000 | 40000 | 40000 | 40000 | 0 |
| 111 | 20240103 | 164700 | 5482778550 | 40000 | 40000 | 40000 | 40000 | 0 |
| 112 | 20240103 | 164600 | 5482778550 | 40000 | 40000 | 40000 | 40000 | 0 |
| 113 | 20240103 | 164500 | 5482778550 | 40000 | 40000 | 40000 | 40000 | 0 |
| 114 | 20240103 | 164400 | 5482778550 | 40000 | 40000 | 40000 | 40000 | 0 |
| 115 | 20240103 | 164300 | 5482778550 | 40000 | 40000 | 40000 | 40000 | 0 |
| 116 | 20240103 | 164200 | 5482778550 | 40000 | 40000 | 40000 | 40000 | 0 |
| 117 | 20240103 | 164100 | 5482778550 | 40000 | 40000 | 40000 | 40000 | 0 |
| 118 | 20240103 | 164000 | 5482778550 | 40000 | 40000 | 40000 | 40000 | 0 |
| 119 | 20240103 | 163900 | 5482778550 | 40000 | 40000 | 40000 | 40000 | 0 |
| 120 | 20240103 | 163800 | 5482778550 | 40000 | 40000 | 40000 | 40000 | 0 |
| 121 | 20240103 | 163700 | 5482778550 | 40000 | 40000 | 40000 | 40000 | 0 |
| 122 | 20240103 | 163600 | 5482778550 | 40000 | 40000 | 40000 | 40000 | 2545 |
| 123 | 20240103 | 163500 | 5482778550 | 40000 | 40000 | 40000 | 40000 | 0 |
| 124 | 20240103 | 163400 | 5482778550 | 40000 | 40000 | 40000 | 40000 | 0 |
| 125 | 20240103 | 163300 | 5482778550 | 40000 | 40000 | 40000 | 40000 | 0 |
| 126 | 20240103 | 163200 | 5482778550 | 40000 | 40000 | 40000 | 40000 | 0 |
| 127 | 20240103 | 163100 | 5482778550 | 40000 | 40000 | 40000 | 40000 | 0 |
| 128 | 20240103 | 163000 | 5482778550 | 40000 | 40000 | 40000 | 40000 | 0 |
| 129 | 20240103 | 162900 | 5482778550 | 40000 | 40000 | 40000 | 40000 | 0 |
| 130 | 20240103 | 162800 | 5482778550 | 40000 | 40000 | 40000 | 40000 | 0 |
| 131 | 20240103 | 162700 | 5482778550 | 40000 | 40000 | 40000 | 40000 | 0 |
| 132 | 20240103 | 162600 | 5482778550 | 40000 | 40000 | 40000 | 40000 | 0 |
| 133 | 20240103 | 162500 | 5482778550 | 40000 | 40000 | 40000 | 40000 | 0 |
| 134 | 20240103 | 162400 | 5482778550 | 40000 | 40000 | 40000 | 40000 | 0 |
| 135 | 20240103 | 162300 | 5482778550 | 40000 | 40000 | 40000 | 40000 | 0 |
| 136 | 20240103 | 162200 | 5482778550 | 40000 | 40000 | 40000 | 40000 | 0 |
| 137 | 20240103 | 162100 | 5482778550 | 40000 | 40000 | 40000 | 40000 | 0 |
| 138 | 20240103 | 162000 | 5482778550 | 40000 | 40000 | 40000 | 40000 | 0 |
| 139 | 20240103 | 161900 | 5482778550 | 40000 | 40000 | 40000 | 40000 | 0 |
| 140 | 20240103 | 161800 | 5482778550 | 40000 | 40000 | 40000 | 40000 | 0 |
| 141 | 20240103 | 161700 | 5482778550 | 40000 | 40000 | 40000 | 40000 | 0 |
| 142 | 20240103 | 161600 | 5482778550 | 40000 | 40000 | 40000 | 40000 | 0 |
| 143 | 20240103 | 161500 | 5482778550 | 40000 | 40000 | 40000 | 40000 | 0 |
| 144 | 20240103 | 161400 | 5482778550 | 40000 | 40000 | 40000 | 40000 | 0 |
| 145 | 20240103 | 161300 | 5482778550 | 40000 | 40000 | 40000 | 40000 | 0 |
| 146 | 20240103 | 161200 | 5482778550 | 40000 | 40000 | 40000 | 40000 | 0 |
| 147 | 20240103 | 161100 | 5482778550 | 40000 | 40000 | 40000 | 40000 | 0 |
| 148 | 20240103 | 161000 | 5482778550 | 40000 | 40000 | 40000 | 40000 | 0 |
| 149 | 20240103 | 160900 | 5482778550 | 40000 | 40000 | 40000 | 40000 | 0 |
| 150 | 20240103 | 160800 | 5482778550 | 40000 | 40000 | 40000 | 40000 | 0 |
| 151 | 20240103 | 160700 | 5482778550 | 40000 | 40000 | 40000 | 40000 | 0 |
| 152 | 20240103 | 160600 | 5482778550 | 40000 | 40000 | 40000 | 40000 | 2545 |
| 153 | 20240103 | 160500 | 5482778550 | 40000 | 40000 | 40000 | 40000 | 0 |
| 154 | 20240103 | 160400 | 5482778550 | 40000 | 40000 | 40000 | 40000 | 0 |
| 155 | 20240103 | 160300 | 5482778550 | 40000 | 40000 | 40000 | 40000 | 0 |
| 156 | 20240103 | 160200 | 5482778550 | 40000 | 40000 | 40000 | 40000 | 0 |
| 157 | 20240103 | 160100 | 5482778550 | 40000 | 40000 | 40000 | 40000 | 0 |
| 158 | 20240103 | 160000 | 5482778550 | 40000 | 40000 | 40000 | 40000 | 0 |
| 159 | 20240103 | 155900 | 5482778550 | 40000 | 40000 | 40000 | 40000 | 0 |
| 160 | 20240103 | 155800 | 5482778550 | 40000 | 40000 | 40000 | 40000 | 0 |
| 161 | 20240103 | 155700 | 5482778550 | 40000 | 40000 | 40000 | 40000 | 0 |
| 162 | 20240103 | 155600 | 5482778550 | 40000 | 40000 | 40000 | 40000 | 0 |
| 163 | 20240103 | 155500 | 5482778550 | 40000 | 40000 | 40000 | 40000 | 0 |
| 164 | 20240103 | 155400 | 5482778550 | 40000 | 40000 | 40000 | 40000 | 0 |
| 165 | 20240103 | 155300 | 5482778550 | 40000 | 40000 | 40000 | 40000 | 0 |
| 166 | 20240103 | 155200 | 5482778550 | 40000 | 40000 | 40000 | 40000 | 0 |
| 167 | 20240103 | 155100 | 5482778550 | 40000 | 40000 | 40000 | 40000 | 0 |
| 168 | 20240103 | 155000 | 5482778550 | 40000 | 40000 | 40000 | 40000 | 0 |
| 169 | 20240103 | 154900 | 5482778550 | 40000 | 40000 | 40000 | 40000 | 0 |
| 170 | 20240103 | 154800 | 5482778550 | 40000 | 40000 | 40000 | 40000 | 0 |
| 171 | 20240103 | 154700 | 5482778550 | 40000 | 40000 | 40000 | 40000 | 0 |
| 172 | 20240103 | 154600 | 5482778550 | 40000 | 40000 | 40000 | 40000 | 0 |
| 173 | 20240103 | 154500 | 5482778550 | 40000 | 40000 | 40000 | 40000 | 0 |
| 174 | 20240103 | 154400 | 5482778550 | 40000 | 40000 | 40000 | 40000 | 0 |
| 175 | 20240103 | 154300 | 5482778550 | 40000 | 40000 | 40000 | 40000 | 0 |
| 176 | 20240103 | 154200 | 5482778550 | 40000 | 40000 | 40000 | 40000 | 0 |
| 177 | 20240103 | 154100 | 5482778550 | 40000 | 40000 | 40000 | 40000 | 0 |
| 178 | 20240103 | 154000 | 5482778550 | 40000 | 40000 | 40000 | 40000 | 0 |
| 179 | 20240103 | 153900 | 5482778550 | 40000 | 40000 | 40000 | 40000 | 0 |
| 180 | 20240103 | 153800 | 5482778550 | 40000 | 40000 | 40000 | 40000 | 0 |
| 181 | 20240103 | 153700 | 5482778550 | 40000 | 40000 | 40000 | 40000 | 0 |
| 182 | 20240103 | 153600 | 5482778550 | 40000 | 40000 | 40000 | 40000 | 2545 |
| 183 | 20240103 | 153500 | 5482778550 | 40000 | 40000 | 40000 | 40000 | 0 |
| 184 | 20240103 | 153400 | 5482778550 | 40000 | 40000 | 40000 | 40000 | 0 |
| 185 | 20240103 | 153300 | 5482778550 | 40000 | 40000 | 40000 | 40000 | 0 |
| 186 | 20240103 | 153200 | 5482778550 | 40000 | 40000 | 40000 | 40000 | 0 |
| 187 | 20240103 | 153100 | 5482778550 | 40000 | 40000 | 40000 | 40000 | 0 |
| 188 | 20240103 | 153000 | 5482778550 | 40000 | 40000 | 40000 | 40000 | 2545 |
| 189 | 20240103 | 152900 | 5380978550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 190 | 20240103 | 152800 | 5380978550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 191 | 20240103 | 152700 | 5380978550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 192 | 20240103 | 152600 | 5380978550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 193 | 20240103 | 152500 | 5380978550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 194 | 20240103 | 152400 | 5380978550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 195 | 20240103 | 152300 | 5380978550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 196 | 20240103 | 152200 | 5380978550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 197 | 20240103 | 152100 | 5380978550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 198 | 20240103 | 152000 | 5380978550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 199 | 20240103 | 151900 | 5380978550 | 40050 | 40100 | 40100 | 40050 | 36 |
| 200 | 20240103 | 151800 | 5379536650 | 40100 | 40100 | 40100 | 40100 | 17 |
| 201 | 20240103 | 151700 | 5378854950 | 40200 | 40150 | 40200 | 40150 | 156 |
| 202 | 20240103 | 151600 | 5372591300 | 40050 | 40150 | 40200 | 40050 | 422 |
| 203 | 20240103 | 151500 | 5355679050 | 40150 | 40150 | 40150 | 40150 | 1160 |
| 204 | 20240103 | 151400 | 5309105050 | 40150 | 40150 | 40150 | 40100 | 61 |
| 205 | 20240103 | 151300 | 5306656950 | 40150 | 40100 | 40150 | 40050 | 183 |
| 206 | 20240103 | 151200 | 5299318950 | 40100 | 40150 | 40150 | 40100 | 69 |
| 207 | 20240103 | 151100 | 5296550150 | 40150 | 40150 | 40200 | 40100 | 255 |
| 208 | 20240103 | 151000 | 5286312650 | 40100 | 40100 | 40150 | 40100 | 101 |
| 209 | 20240103 | 150900 | 5282262350 | 40100 | 40100 | 40100 | 40100 | 311 |
| 210 | 20240103 | 150800 | 5269791250 | 40100 | 40100 | 40100 | 40100 | 605 |
| 211 | 20240103 | 150700 | 5245530750 | 40100 | 40050 | 40100 | 40050 | 96 |
| 212 | 20240103 | 150600 | 5241685550 | 40050 | 40050 | 40050 | 40000 | 406 |
| 213 | 20240103 | 150500 | 5225432250 | 40000 | 39950 | 40000 | 39900 | 116 |
| 214 | 20240103 | 150400 | 5220798100 | 39900 | 40050 | 40050 | 39900 | 189 |
| 215 | 20240103 | 150300 | 5213236800 | 40000 | 40000 | 40050 | 40000 | 109 |
| 216 | 20240103 | 150200 | 5208875400 | 40050 | 40050 | 40050 | 40050 | 195 |
| 217 | 20240103 | 150100 | 5201065650 | 40000 | 39950 | 40000 | 39950 | 126 |
| 218 | 20240103 | 150000 | 5196026150 | 39950 | 39850 | 39950 | 39800 | 185 |
| 219 | 20240103 | 145900 | 5188640850 | 39800 | 40050 | 40050 | 39800 | 867 |
| 220 | 20240103 | 145800 | 5154052750 | 40100 | 40100 | 40100 | 40100 | 201 |
| 221 | 20240103 | 145700 | 5145992650 | 40100 | 40100 | 40100 | 40050 | 92 |
| 222 | 20240103 | 145600 | 5142304000 | 40100 | 40050 | 40100 | 40050 | 187 |
| 223 | 20240103 | 145500 | 5134813100 | 40000 | 40050 | 40050 | 40000 | 89 |
| 224 | 20240103 | 145400 | 5131253050 | 40050 | 40050 | 40050 | 40000 | 400 |
| 225 | 20240103 | 145300 | 5115240550 | 40000 | 40050 | 40050 | 40000 | 171 |
| 226 | 20240103 | 145200 | 5108398100 | 40050 | 40050 | 40050 | 40000 | 97 |
| 227 | 20240103 | 145100 | 5104514250 | 40000 | 40000 | 40050 | 40000 | 63 |
| 228 | 20240103 | 145000 | 5101992300 | 40050 | 40000 | 40050 | 40000 | 570 |
| 229 | 20240103 | 144900 | 5079184200 | 40050 | 40050 | 40100 | 40050 | 254 |
| 230 | 20240103 | 144800 | 5069010500 | 40050 | 40100 | 40100 | 40050 | 250 |
| 231 | 20240103 | 144700 | 5058995450 | 40100 | 40150 | 40150 | 40100 | 215 |
| 232 | 20240103 | 144600 | 5050364200 | 40050 | 40200 | 40200 | 40050 | 229 |
| 233 | 20240103 | 144500 | 5041185500 | 40200 | 40250 | 40250 | 40200 | 768 |
| 234 | 20240103 | 144400 | 5010310200 | 40250 | 40250 | 40300 | 40200 | 580 |
| 235 | 20240103 | 144300 | 4986989100 | 40250 | 40250 | 40250 | 40200 | 282 |
| 236 | 20240103 | 144200 | 4975638650 | 40250 | 40250 | 40250 | 40200 | 255 |
| 237 | 20240103 | 144100 | 4965384800 | 40250 | 40200 | 40250 | 40200 | 236 |
| 238 | 20240103 | 144000 | 4955886800 | 40150 | 40200 | 40200 | 40150 | 87 |
| 239 | 20240103 | 143900 | 4952389650 | 40200 | 40150 | 40200 | 40150 | 171 |
| 240 | 20240103 | 143800 | 4945515600 | 40200 | 40150 | 40200 | 40150 | 252 |
| 241 | 20240103 | 143700 | 4935386100 | 40000 | 40250 | 40250 | 40000 | 1092 |
| 242 | 20240103 | 143600 | 4891657450 | 40250 | 40200 | 40250 | 40200 | 208 |
| 243 | 20240103 | 143500 | 4883293900 | 40250 | 40250 | 40300 | 40050 | 950 |
| 244 | 20240103 | 143400 | 4845088600 | 40300 | 40250 | 40300 | 40250 | 259 |
| 245 | 20240103 | 143300 | 4834652950 | 40250 | 40300 | 40300 | 40250 | 165 |
| 246 | 20240103 | 143200 | 4828004650 | 40300 | 40200 | 40300 | 40200 | 684 |
| 247 | 20240103 | 143100 | 4800485050 | 40200 | 40100 | 40200 | 40100 | 286 |
| 248 | 20240103 | 143000 | 4789000250 | 40150 | 40000 | 40150 | 40000 | 661 |
| 249 | 20240103 | 142900 | 4762556050 | 40000 | 40150 | 40150 | 40000 | 709 |
| 250 | 20240103 | 142800 | 4734181150 | 40100 | 40150 | 40150 | 40100 | 270 |
| 251 | 20240103 | 142700 | 4723343050 | 40150 | 40100 | 40150 | 40100 | 189 |
| 252 | 20240103 | 142600 | 4715754750 | 40100 | 40000 | 40100 | 40000 | 199 |
| 253 | 20240103 | 142500 | 4707779350 | 40000 | 39950 | 40050 | 39950 | 59 |
| 254 | 20240103 | 142400 | 4705419100 | 40050 | 40050 | 40100 | 39900 | 250 |
| 255 | 20240103 | 142300 | 4695408700 | 40050 | 40000 | 40100 | 40000 | 220 |
| 256 | 20240103 | 142200 | 4686595700 | 40000 | 39950 | 40000 | 39950 | 309 |
| 257 | 20240103 | 142100 | 4674250150 | 40000 | 40000 | 40000 | 40000 | 626 |
| 258 | 20240103 | 142000 | 4649210150 | 39900 | 40000 | 40000 | 39900 | 286 |
| 259 | 20240103 | 141900 | 4637785450 | 40000 | 40100 | 40150 | 40000 | 270 |
| 260 | 20240103 | 141800 | 4626954100 | 40150 | 40150 | 40150 | 40050 | 304 |
| 261 | 20240103 | 141700 | 4614759400 | 40200 | 40100 | 40200 | 40050 | 1119 |
| 262 | 20240103 | 141600 | 4569850050 | 40100 | 40050 | 40100 | 40050 | 419 |
| 263 | 20240103 | 141500 | 4553063950 | 40050 | 40050 | 40050 | 40000 | 199 |
| 264 | 20240103 | 141400 | 4545095350 | 40000 | 40000 | 40050 | 40000 | 552 |
| 265 | 20240103 | 141300 | 4523014950 | 40000 | 39950 | 40000 | 39900 | 259 |
| 266 | 20240103 | 141200 | 4512660700 | 39950 | 40000 | 40000 | 39950 | 141 |
| 267 | 20240103 | 141100 | 4507026800 | 39950 | 39950 | 39950 | 39900 | 376 |
| 268 | 20240103 | 141000 | 4492011450 | 39900 | 39900 | 39950 | 39850 | 346 |
| 269 | 20240103 | 140900 | 4478209150 | 39900 | 39950 | 39950 | 39900 | 585 |
| 270 | 20240103 | 140800 | 4454861100 | 39950 | 39950 | 39950 | 39900 | 362 |
| 271 | 20240103 | 140700 | 4440401750 | 39950 | 39950 | 39950 | 39950 | 26 |
| 272 | 20240103 | 140600 | 4439363050 | 39900 | 39850 | 39900 | 39850 | 355 |
| 273 | 20240103 | 140500 | 4425198600 | 39850 | 39850 | 39850 | 39850 | 106 |
| 274 | 20240103 | 140400 | 4420974500 | 39850 | 39800 | 39850 | 39800 | 364 |
| 275 | 20240103 | 140300 | 4406475900 | 39750 | 39800 | 39800 | 39750 | 80 |
| 276 | 20240103 | 140200 | 4403295650 | 39700 | 39700 | 39700 | 39700 | 8 |
| 277 | 20240103 | 140100 | 4402978050 | 39600 | 39700 | 39800 | 39600 | 184 |
| 278 | 20240103 | 140000 | 4395665150 | 39700 | 39750 | 39750 | 39700 | 214 |
| 279 | 20240103 | 135900 | 4387159200 | 39750 | 39700 | 39750 | 39700 | 286 |
| 280 | 20240103 | 135800 | 4375800000 | 39700 | 39700 | 39700 | 39700 | 239 |
| 281 | 20240103 | 135700 | 4366311700 | 39700 | 39650 | 39700 | 39650 | 41 |
| 282 | 20240103 | 135600 | 4364684250 | 39650 | 39650 | 39650 | 39650 | 217 |
| 283 | 20240103 | 135500 | 4356080200 | 39650 | 39650 | 39650 | 39650 | 14 |
| 284 | 20240103 | 135400 | 4355525100 | 39700 | 39650 | 39700 | 39650 | 13 |
| 285 | 20240103 | 135300 | 4355009250 | 39600 | 39650 | 39650 | 39600 | 148 |
| 286 | 20240103 | 135200 | 4349141150 | 39650 | 39600 | 39650 | 39600 | 19 |
| 287 | 20240103 | 135100 | 4348388050 | 39700 | 39600 | 39700 | 39600 | 230 |
| 288 | 20240103 | 135000 | 4339264850 | 39600 | 39550 | 39600 | 39550 | 12 |
| 289 | 20240103 | 134900 | 4338789700 | 39550 | 39600 | 39600 | 39550 | 159 |
| 290 | 20240103 | 134800 | 4332493800 | 39500 | 39550 | 39550 | 39500 | 40 |
| 291 | 20240103 | 134700 | 4330913450 | 39550 | 39600 | 39650 | 39550 | 209 |
| 292 | 20240103 | 134600 | 4322631150 | 39550 | 39550 | 39550 | 39550 | 0 |
| 293 | 20240103 | 134500 | 4322631150 | 39550 | 39500 | 39550 | 39500 | 113 |
| 294 | 20240103 | 134400 | 4318162600 | 39500 | 39500 | 39550 | 39450 | 129 |
| 295 | 20240103 | 134300 | 4313067100 | 39550 | 39550 | 39550 | 39550 | 28 |
| 296 | 20240103 | 134200 | 4311959700 | 39550 | 39550 | 39550 | 39550 | 120 |
| 297 | 20240103 | 134100 | 4307213700 | 39550 | 39550 | 39550 | 39550 | 60 |
| 298 | 20240103 | 134000 | 4304840700 | 39550 | 39550 | 39550 | 39550 | 7 |
| 299 | 20240103 | 133900 | 4304563850 | 39500 | 39550 | 39550 | 39500 | 12 |
| 300 | 20240103 | 133800 | 4304089300 | 39550 | 39550 | 39550 | 39550 | 13 |
| 301 | 20240103 | 133700 | 4303575150 | 39550 | 39550 | 39550 | 39500 | 22 |
| 302 | 20240103 | 133600 | 4302705250 | 39500 | 39500 | 39550 | 39500 | 24 |
| 303 | 20240103 | 133500 | 4301756750 | 39550 | 39600 | 39600 | 39550 | 30 |
| 304 | 20240103 | 133400 | 4300569300 | 39600 | 39600 | 39600 | 39600 | 8 |
| 305 | 20240103 | 133300 | 4300252500 | 39550 | 39550 | 39550 | 39550 | 32 |
| 306 | 20240103 | 133200 | 4298986900 | 39550 | 39550 | 39550 | 39550 | 16 |
| 307 | 20240103 | 133100 | 4298354100 | 39550 | 39550 | 39550 | 39550 | 19 |
| 308 | 20240103 | 133000 | 4297602650 | 39500 | 39500 | 39500 | 39500 | 2 |
| 309 | 20240103 | 132900 | 4297523650 | 39500 | 39500 | 39500 | 39500 | 69 |
| 310 | 20240103 | 132800 | 4294798150 | 39500 | 39500 | 39500 | 39500 | 8 |
| 311 | 20240103 | 132700 | 4294482150 | 39500 | 39500 | 39500 | 39450 | 91 |
| 312 | 20240103 | 132600 | 4290890150 | 39500 | 39500 | 39500 | 39500 | 10 |
| 313 | 20240103 | 132500 | 4290495150 | 39500 | 39500 | 39500 | 39500 | 25 |
| 314 | 20240103 | 132400 | 4289507650 | 39500 | 39500 | 39500 | 39500 | 12 |
| 315 | 20240103 | 132300 | 4289033650 | 39500 | 39450 | 39500 | 39450 | 161 |
| 316 | 20240103 | 132200 | 4282681800 | 39450 | 39500 | 39500 | 39450 | 32 |
| 317 | 20240103 | 132100 | 4281418150 | 39500 | 39500 | 39500 | 39500 | 5 |
| 318 | 20240103 | 132000 | 4281220650 | 39500 | 39500 | 39500 | 39450 | 33 |
| 319 | 20240103 | 131900 | 4279917700 | 39500 | 39500 | 39500 | 39500 | 1 |
| 320 | 20240103 | 131800 | 4279878200 | 39500 | 39500 | 39500 | 39500 | 30 |
| 321 | 20240103 | 131700 | 4278693200 | 39500 | 39500 | 39500 | 39500 | 0 |
| 322 | 20240103 | 131600 | 4278693200 | 39500 | 39450 | 39500 | 39450 | 60 |
| 323 | 20240103 | 131500 | 4276325300 | 39500 | 39500 | 39500 | 39450 | 19 |
| 324 | 20240103 | 131400 | 4275574850 | 39450 | 39450 | 39500 | 39450 | 78 |
| 325 | 20240103 | 131300 | 4272496800 | 39450 | 39450 | 39450 | 39450 | 1 |
| 326 | 20240103 | 131200 | 4272457350 | 39500 | 39500 | 39500 | 39500 | 18 |
| 327 | 20240103 | 131100 | 4271746350 | 39450 | 39500 | 39500 | 39450 | 8 |
| 328 | 20240103 | 131000 | 4271430400 | 39500 | 39500 | 39500 | 39500 | 15 |
| 329 | 20240103 | 130900 | 4270837900 | 39500 | 39500 | 39500 | 39500 | 12 |
| 330 | 20240103 | 130800 | 4270363900 | 39500 | 39500 | 39500 | 39500 | 11 |
| 331 | 20240103 | 130700 | 4269929400 | 39450 | 39500 | 39500 | 39450 | 19 |
| 332 | 20240103 | 130600 | 4269179550 | 39500 | 39500 | 39500 | 39500 | 12 |
| 333 | 20240103 | 130500 | 4268705550 | 39500 | 39500 | 39500 | 39450 | 16 |
| 334 | 20240103 | 130400 | 4268073650 | 39500 | 39500 | 39500 | 39500 | 16 |
| 335 | 20240103 | 130300 | 4267441650 | 39500 | 39500 | 39500 | 39450 | 33 |
| 336 | 20240103 | 130200 | 4266138200 | 39500 | 39500 | 39500 | 39500 | 30 |
| 337 | 20240103 | 130100 | 4264953200 | 39450 | 39500 | 39500 | 39450 | 32 |
| 338 | 20240103 | 130000 | 4263690250 | 39500 | 39450 | 39500 | 39450 | 100 |
| 339 | 20240103 | 125900 | 4259745000 | 39500 | 39500 | 39500 | 39450 | 43 |
| 340 | 20240103 | 125800 | 4258046550 | 39500 | 39500 | 39500 | 39500 | 14 |
| 341 | 20240103 | 125700 | 4257493550 | 39500 | 39500 | 39500 | 39500 | 18 |
| 342 | 20240103 | 125600 | 4256782550 | 39500 | 39450 | 39500 | 39450 | 54 |
| 343 | 20240103 | 125500 | 4254651750 | 39450 | 39450 | 39450 | 39400 | 19 |
| 344 | 20240103 | 125400 | 4253902250 | 39350 | 39400 | 39400 | 39350 | 200 |
| 345 | 20240103 | 125300 | 4246029500 | 39450 | 39450 | 39450 | 39400 | 22 |
| 346 | 20240103 | 125200 | 4245161650 | 39400 | 39450 | 39450 | 39400 | 181 |
| 347 | 20240103 | 125100 | 4238029850 | 39450 | 39400 | 39450 | 39400 | 50 |
| 348 | 20240103 | 125000 | 4236058850 | 39450 | 39450 | 39450 | 39400 | 301 |
| 349 | 20240103 | 124900 | 4224197100 | 39450 | 39500 | 39500 | 39450 | 86 |
| 350 | 20240103 | 124800 | 4220803000 | 39500 | 39500 | 39500 | 39500 | 14 |
| 351 | 20240103 | 124700 | 4220250000 | 39450 | 39500 | 39500 | 39450 | 17 |
| 352 | 20240103 | 124600 | 4219578550 | 39450 | 39500 | 39500 | 39450 | 32 |
| 353 | 20240103 | 124500 | 4218315800 | 39500 | 39500 | 39500 | 39450 | 60 |
| 354 | 20240103 | 124400 | 4215947800 | 39500 | 39500 | 39500 | 39500 | 3 |
| 355 | 20240103 | 124300 | 4215829300 | 39500 | 39500 | 39500 | 39500 | 24 |
| 356 | 20240103 | 124200 | 4214881300 | 39500 | 39500 | 39500 | 39500 | 13 |
| 357 | 20240103 | 124100 | 4214367800 | 39500 | 39500 | 39500 | 39450 | 68 |
| 358 | 20240103 | 124000 | 4211684300 | 39500 | 39550 | 39550 | 39450 | 164 |
| 359 | 20240103 | 123900 | 4205213150 | 39500 | 39500 | 39550 | 39500 | 148 |
| 360 | 20240103 | 123800 | 4199366850 | 39500 | 39450 | 39500 | 39450 | 22 |
| 361 | 20240103 | 123700 | 4198497950 | 39450 | 39450 | 39450 | 39450 | 35 |
| 362 | 20240103 | 123600 | 4197117200 | 39500 | 39500 | 39500 | 39450 | 45 |
| 363 | 20240103 | 123500 | 4195340600 | 39450 | 39500 | 39500 | 39450 | 361 |
| 364 | 20240103 | 123400 | 4181092650 | 39500 | 39500 | 39500 | 39500 | 22 |
| 365 | 20240103 | 123300 | 4180223650 | 39500 | 39500 | 39500 | 39500 | 14 |
| 366 | 20240103 | 123200 | 4179670650 | 39500 | 39550 | 39550 | 39500 | 343 |
| 367 | 20240103 | 123100 | 4166111550 | 39550 | 39500 | 39550 | 39500 | 176 |
| 368 | 20240103 | 123000 | 4159159250 | 39550 | 39550 | 39550 | 39550 | 11 |
| 369 | 20240103 | 122900 | 4158724200 | 39550 | 39550 | 39550 | 39500 | 56 |
| 370 | 20240103 | 122800 | 4156511450 | 39500 | 39550 | 39550 | 39500 | 139 |
| 371 | 20240103 | 122700 | 4151016600 | 39550 | 39550 | 39550 | 39500 | 32 |
| 372 | 20240103 | 122600 | 4149752000 | 39550 | 39550 | 39550 | 39550 | 97 |
| 373 | 20240103 | 122500 | 4145915650 | 39550 | 39550 | 39550 | 39550 | 7 |
| 374 | 20240103 | 122400 | 4145638800 | 39550 | 39550 | 39550 | 39550 | 172 |
| 375 | 20240103 | 122300 | 4138836200 | 39550 | 39550 | 39550 | 39550 | 8 |
| 376 | 20240103 | 122200 | 4138519800 | 39550 | 39500 | 39550 | 39500 | 38 |
| 377 | 20240103 | 122100 | 4137017450 | 39500 | 39450 | 39500 | 39450 | 11 |
| 378 | 20240103 | 122000 | 4136583000 | 39500 | 39500 | 39500 | 39450 | 58 |
| 379 | 20240103 | 121900 | 4134293250 | 39450 | 39500 | 39500 | 39450 | 182 |
| 380 | 20240103 | 121800 | 4127110900 | 39550 | 39500 | 39550 | 39500 | 713 |
| 381 | 20240103 | 121700 | 4098945350 | 39550 | 39650 | 39650 | 39550 | 1187 |
| 382 | 20240103 | 121600 | 4051973350 | 39650 | 39650 | 39650 | 39600 | 26 |
| 383 | 20240103 | 121500 | 4050942650 | 39650 | 39700 | 39700 | 39650 | 27 |
| 384 | 20240103 | 121400 | 4049871500 | 39650 | 39650 | 39650 | 39650 | 17 |
| 385 | 20240103 | 121300 | 4049197450 | 39650 | 39700 | 39700 | 39650 | 122 |
| 386 | 20240103 | 121200 | 4044357700 | 39750 | 39750 | 39750 | 39750 | 3 |
| 387 | 20240103 | 121100 | 4044238450 | 39650 | 39750 | 39750 | 39650 | 22 |
| 388 | 20240103 | 121000 | 4043365550 | 39700 | 39800 | 39800 | 39650 | 423 |
| 389 | 20240103 | 120900 | 4026583150 | 39750 | 39750 | 39750 | 39750 | 18 |
| 390 | 20240103 | 120800 | 4025867650 | 39700 | 39800 | 39800 | 39700 | 13 |
| 391 | 20240103 | 120700 | 4025350350 | 39800 | 39750 | 39800 | 39750 | 25 |
| 392 | 20240103 | 120600 | 4024355950 | 39750 | 39750 | 39750 | 39750 | 0 |
| 393 | 20240103 | 120500 | 4024355950 | 39750 | 39750 | 39750 | 39750 | 211 |
| 394 | 20240103 | 120400 | 4015968700 | 39750 | 39750 | 39750 | 39750 | 0 |
| 395 | 20240103 | 120300 | 4015968700 | 39750 | 39750 | 39750 | 39750 | 24 |
| 396 | 20240103 | 120200 | 4015014700 | 39750 | 39700 | 39750 | 39700 | 87 |
| 397 | 20240103 | 120100 | 4011560550 | 39700 | 39750 | 39750 | 39700 | 174 |
| 398 | 20240103 | 120000 | 4004652700 | 39750 | 39750 | 39750 | 39750 | 13 |
| 399 | 20240103 | 115900 | 4004135950 | 39700 | 39700 | 39700 | 39700 | 2 |
| 400 | 20240103 | 115800 | 4004056550 | 39700 | 39700 | 39700 | 39700 | 26 |
| 401 | 20240103 | 115700 | 4003024350 | 39700 | 39750 | 39750 | 39700 | 36 |
| 402 | 20240103 | 115600 | 4001594750 | 39700 | 39750 | 39750 | 39700 | 203 |
| 403 | 20240103 | 115500 | 3993534750 | 39750 | 39750 | 39750 | 39700 | 50 |
| 404 | 20240103 | 115400 | 3991547300 | 39750 | 39750 | 39750 | 39750 | 12 |
| 405 | 20240103 | 115300 | 3991070300 | 39750 | 39750 | 39750 | 39750 | 12 |
| 406 | 20240103 | 115200 | 3990593300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 407 | 20240103 | 115100 | 3990593300 | 39700 | 39750 | 39750 | 39700 | 108 |
| 408 | 20240103 | 115000 | 3986305350 | 39750 | 39750 | 39750 | 39750 | 26 |
| 409 | 20240103 | 114900 | 3985271850 | 39750 | 39700 | 39750 | 39700 | 14 |
| 410 | 20240103 | 114800 | 3984715800 | 39750 | 39750 | 39750 | 39700 | 17 |
| 411 | 20240103 | 114700 | 3984040100 | 39700 | 39750 | 39750 | 39700 | 21 |
| 412 | 20240103 | 114600 | 3983205800 | 39700 | 39700 | 39750 | 39700 | 36 |
| 413 | 20240103 | 114500 | 3981776000 | 39750 | 39750 | 39750 | 39750 | 28 |
| 414 | 20240103 | 114400 | 3980663000 | 39750 | 39700 | 39750 | 39700 | 75 |
| 415 | 20240103 | 114300 | 3977684250 | 39700 | 39700 | 39700 | 39700 | 20 |
| 416 | 20240103 | 114200 | 3976890250 | 39700 | 39700 | 39700 | 39700 | 85 |
| 417 | 20240103 | 114100 | 3973515750 | 39700 | 39700 | 39700 | 39700 | 0 |
| 418 | 20240103 | 114000 | 3973515750 | 39700 | 39650 | 39700 | 39650 | 27 |
| 419 | 20240103 | 113900 | 3972443900 | 39700 | 39650 | 39700 | 39650 | 9 |
| 420 | 20240103 | 113800 | 3972086650 | 39700 | 39700 | 39700 | 39700 | 17 |
| 421 | 20240103 | 113700 | 3971411750 | 39700 | 39650 | 39700 | 39650 | 28 |
| 422 | 20240103 | 113600 | 3970300650 | 39700 | 39700 | 39700 | 39700 | 18 |
| 423 | 20240103 | 113500 | 3969586050 | 39700 | 39700 | 39700 | 39700 | 0 |
| 424 | 20240103 | 113400 | 3969586050 | 39700 | 39700 | 39700 | 39700 | 23 |
| 425 | 20240103 | 113300 | 3968672950 | 39700 | 39700 | 39700 | 39700 | 17 |
| 426 | 20240103 | 113200 | 3967998050 | 39700 | 39700 | 39700 | 39700 | 12 |
| 427 | 20240103 | 113100 | 3967521650 | 39700 | 39700 | 39700 | 39700 | 29 |
| 428 | 20240103 | 113000 | 3966370350 | 39650 | 39650 | 39650 | 39650 | 18 |
| 429 | 20240103 | 112900 | 3965656650 | 39650 | 39650 | 39650 | 39650 | 19 |
| 430 | 20240103 | 112800 | 3964903300 | 39650 | 39650 | 39650 | 39650 | 4 |
| 431 | 20240103 | 112700 | 3964744700 | 39650 | 39650 | 39650 | 39650 | 34 |
| 432 | 20240103 | 112600 | 3963396600 | 39600 | 39650 | 39650 | 39600 | 19 |
| 433 | 20240103 | 112500 | 3962643750 | 39650 | 39650 | 39650 | 39600 | 140 |
| 434 | 20240103 | 112400 | 3957098200 | 39650 | 39600 | 39650 | 39600 | 122 |
| 435 | 20240103 | 112300 | 3952261150 | 39650 | 39650 | 39650 | 39650 | 12 |
| 436 | 20240103 | 112200 | 3951785350 | 39600 | 39600 | 39650 | 39600 | 58 |
| 437 | 20240103 | 112100 | 3949485800 | 39650 | 39650 | 39650 | 39650 | 121 |
| 438 | 20240103 | 112000 | 3944688150 | 39650 | 39650 | 39650 | 39650 | 8 |
| 439 | 20240103 | 111900 | 3944370950 | 39600 | 39600 | 39650 | 39600 | 52 |
| 440 | 20240103 | 111800 | 3942311150 | 39650 | 39650 | 39650 | 39650 | 15 |
| 441 | 20240103 | 111700 | 3941716400 | 39650 | 39650 | 39650 | 39650 | 13 |
| 442 | 20240103 | 111600 | 3941200950 | 39600 | 39650 | 39650 | 39600 | 94 |
| 443 | 20240103 | 111500 | 3937478500 | 39650 | 39650 | 39650 | 39650 | 21 |
| 444 | 20240103 | 111400 | 3936645850 | 39650 | 39600 | 39650 | 39600 | 50 |
| 445 | 20240103 | 111300 | 3934665500 | 39650 | 39600 | 39650 | 39600 | 21 |
| 446 | 20240103 | 111200 | 3933833600 | 39650 | 39750 | 39750 | 39650 | 46 |
| 447 | 20240103 | 111100 | 3932009600 | 39700 | 39700 | 39750 | 39700 | 23 |
| 448 | 20240103 | 111000 | 3931096000 | 39700 | 39700 | 39700 | 39700 | 12 |
| 449 | 20240103 | 110900 | 3930619600 | 39700 | 39700 | 39700 | 39700 | 17 |
| 450 | 20240103 | 110800 | 3929944700 | 39700 | 39700 | 39700 | 39700 | 11 |
| 451 | 20240103 | 110700 | 3929508000 | 39700 | 39700 | 39700 | 39700 | 10 |
| 452 | 20240103 | 110600 | 3929111000 | 39700 | 39650 | 39700 | 39650 | 249 |
| 453 | 20240103 | 110500 | 3919227600 | 39700 | 39700 | 39700 | 39700 | 11 |
| 454 | 20240103 | 110400 | 3918790900 | 39700 | 39700 | 39700 | 39700 | 3 |
| 455 | 20240103 | 110300 | 3918671800 | 39700 | 39600 | 39700 | 39600 | 11 |
| 456 | 20240103 | 110200 | 3918235200 | 39600 | 39550 | 39600 | 39550 | 78 |
| 457 | 20240103 | 110100 | 3915149250 | 39600 | 39600 | 39600 | 39600 | 285 |
| 458 | 20240103 | 110000 | 3903863250 | 39600 | 39650 | 39700 | 39600 | 577 |
| 459 | 20240103 | 105900 | 3881002550 | 39650 | 39700 | 39700 | 39650 | 313 |
| 460 | 20240103 | 105800 | 3868577550 | 39700 | 39750 | 39800 | 39700 | 301 |
| 461 | 20240103 | 105700 | 3856608350 | 39750 | 39750 | 39750 | 39750 | 13 |
| 462 | 20240103 | 105600 | 3856091600 | 39800 | 39800 | 39800 | 39800 | 1 |
| 463 | 20240103 | 105500 | 3856051800 | 39800 | 39850 | 39850 | 39800 | 31 |
| 464 | 20240103 | 105400 | 3854816650 | 39800 | 39850 | 39850 | 39800 | 188 |
| 465 | 20240103 | 105300 | 3847327100 | 39850 | 39850 | 39900 | 39850 | 25 |
| 466 | 20240103 | 105200 | 3846330150 | 39850 | 39900 | 39900 | 39850 | 21 |
| 467 | 20240103 | 105100 | 3845493050 | 39900 | 39900 | 39900 | 39900 | 25 |
| 468 | 20240103 | 105000 | 3844495550 | 39900 | 39850 | 39900 | 39850 | 52 |
| 469 | 20240103 | 104900 | 3842420800 | 39900 | 39900 | 39900 | 39900 | 9 |
| 470 | 20240103 | 104800 | 3842061700 | 39900 | 39850 | 39900 | 39850 | 48 |
| 471 | 20240103 | 104700 | 3840146550 | 39950 | 39900 | 39950 | 39850 | 1103 |
| 472 | 20240103 | 104600 | 3796186750 | 39950 | 39950 | 39950 | 39900 | 111 |
| 473 | 20240103 | 104500 | 3791753850 | 39950 | 39950 | 39950 | 39950 | 14 |
| 474 | 20240103 | 104400 | 3791194550 | 39900 | 39900 | 39900 | 39850 | 480 |
| 475 | 20240103 | 104300 | 3772042850 | 39900 | 39900 | 39900 | 39900 | 0 |
| 476 | 20240103 | 104200 | 3772042850 | 39900 | 39900 | 39950 | 39900 | 210 |
| 477 | 20240103 | 104100 | 3763661900 | 39950 | 39950 | 39950 | 39950 | 38 |
| 478 | 20240103 | 104000 | 3762143800 | 39950 | 39950 | 39950 | 39950 | 167 |
| 479 | 20240103 | 103900 | 3755472150 | 39950 | 39950 | 40000 | 39950 | 91 |
| 480 | 20240103 | 103800 | 3751835250 | 40000 | 39950 | 40000 | 39950 | 99 |
| 481 | 20240103 | 103700 | 3747877950 | 39950 | 39900 | 39950 | 39900 | 36 |
| 482 | 20240103 | 103600 | 3746441000 | 39950 | 39950 | 39950 | 39900 | 115 |
| 483 | 20240103 | 103500 | 3741846850 | 39950 | 40000 | 40000 | 39950 | 210 |
| 484 | 20240103 | 103400 | 3733456000 | 39950 | 39900 | 40000 | 39900 | 635 |
| 485 | 20240103 | 103300 | 3708069400 | 39900 | 39850 | 39900 | 39850 | 209 |
| 486 | 20240103 | 103200 | 3699731950 | 39850 | 39850 | 39850 | 39800 | 58 |
| 487 | 20240103 | 103100 | 3697422050 | 39850 | 39800 | 39850 | 39800 | 88 |
| 488 | 20240103 | 103000 | 3693916150 | 39800 | 39850 | 39850 | 39800 | 103 |
| 489 | 20240103 | 102900 | 3689816700 | 39850 | 39900 | 39900 | 39850 | 44 |
| 490 | 20240103 | 102800 | 3688061350 | 39750 | 39950 | 39950 | 39750 | 1095 |
| 491 | 20240103 | 102700 | 3644368800 | 39950 | 39850 | 39950 | 39850 | 851 |
| 492 | 20240103 | 102600 | 3610399500 | 39750 | 39750 | 39900 | 39750 | 1157 |
| 493 | 20240103 | 102500 | 3564305550 | 39750 | 39700 | 39750 | 39700 | 58 |
| 494 | 20240103 | 102400 | 3562002550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 495 | 20240103 | 102300 | 3562002550 | 39700 | 39600 | 39750 | 39600 | 528 |
| 496 | 20240103 | 102200 | 3541037250 | 39600 | 39600 | 39600 | 39550 | 236 |
| 497 | 20240103 | 102100 | 3531692700 | 39600 | 39550 | 39600 | 39550 | 412 |
| 498 | 20240103 | 102000 | 3515377750 | 39550 | 39600 | 39600 | 39550 | 313 |
| 499 | 20240103 | 101900 | 3502998350 | 39550 | 39600 | 39650 | 39550 | 114 |
| 500 | 20240103 | 101800 | 3498483850 | 39600 | 39600 | 39600 | 39600 | 183 |
| 501 | 20240103 | 101700 | 3491237050 | 39600 | 39550 | 39600 | 39550 | 105 |
| 502 | 20240103 | 101600 | 3487081450 | 39600 | 39600 | 39600 | 39550 | 109 |
| 503 | 20240103 | 101500 | 3482765100 | 39550 | 39500 | 39550 | 39500 | 225 |
| 504 | 20240103 | 101400 | 3473876450 | 39500 | 39600 | 39600 | 39500 | 193 |
| 505 | 20240103 | 101300 | 3466244100 | 39600 | 39600 | 39650 | 39600 | 293 |
| 506 | 20240103 | 101200 | 3454640950 | 39650 | 39600 | 39700 | 39600 | 40 |
| 507 | 20240103 | 101100 | 3453056350 | 39600 | 39600 | 39650 | 39600 | 60 |
| 508 | 20240103 | 101000 | 3450680100 | 39600 | 39550 | 39600 | 39550 | 168 |
| 509 | 20240103 | 100900 | 3444027350 | 39550 | 39450 | 39550 | 39450 | 497 |
| 510 | 20240103 | 100800 | 3424403750 | 39450 | 39550 | 39550 | 39450 | 876 |
| 511 | 20240103 | 100700 | 3389801350 | 39550 | 39600 | 39600 | 39550 | 353 |
| 512 | 20240103 | 100600 | 3375838950 | 39600 | 39650 | 39650 | 39550 | 798 |
| 513 | 20240103 | 100500 | 3344266300 | 39600 | 39600 | 39650 | 39600 | 510 |
| 514 | 20240103 | 100400 | 3324070100 | 39600 | 39700 | 39700 | 39600 | 187 |
| 515 | 20240103 | 100300 | 3316656000 | 39700 | 39700 | 39700 | 39700 | 86 |
| 516 | 20240103 | 100200 | 3313241800 | 39700 | 39700 | 39750 | 39650 | 143 |
| 517 | 20240103 | 100100 | 3307566850 | 39700 | 39700 | 39700 | 39650 | 88 |
| 518 | 20240103 | 100000 | 3304076650 | 39700 | 39900 | 39900 | 39700 | 1591 |
| 519 | 20240103 | 095900 | 3240871500 | 39900 | 39900 | 39900 | 39850 | 30 |
| 520 | 20240103 | 095800 | 3239675600 | 39750 | 39800 | 39800 | 39750 | 417 |
| 521 | 20240103 | 095700 | 3223099600 | 39800 | 39750 | 39900 | 39750 | 132 |
| 522 | 20240103 | 095600 | 3217845150 | 39800 | 39850 | 39900 | 39800 | 535 |
| 523 | 20240103 | 095500 | 3196535350 | 39800 | 39800 | 39800 | 39750 | 1039 |
| 524 | 20240103 | 095400 | 3155212650 | 39850 | 39800 | 39850 | 39800 | 191 |
| 525 | 20240103 | 095300 | 3147609350 | 39850 | 39850 | 39850 | 39800 | 352 |
| 526 | 20240103 | 095200 | 3133589900 | 39900 | 39900 | 39900 | 39850 | 218 |
| 527 | 20240103 | 095100 | 3124895800 | 39850 | 39900 | 39950 | 39850 | 645 |
| 528 | 20240103 | 095000 | 3099176050 | 39900 | 39900 | 39900 | 39900 | 485 |
| 529 | 20240103 | 094900 | 3079824550 | 39950 | 40000 | 40000 | 39950 | 236 |
| 530 | 20240103 | 094800 | 3070396150 | 40000 | 40000 | 40050 | 39900 | 378 |
| 531 | 20240103 | 094700 | 3055279300 | 39900 | 39950 | 40000 | 39900 | 221 |
| 532 | 20240103 | 094600 | 3046455500 | 39950 | 40000 | 40000 | 39950 | 566 |
| 533 | 20240103 | 094500 | 3023842700 | 40000 | 40000 | 40000 | 39950 | 196 |
| 534 | 20240103 | 094400 | 3016005600 | 40000 | 40000 | 40050 | 39950 | 292 |
| 535 | 20240103 | 094300 | 3004329000 | 40000 | 40000 | 40000 | 39950 | 271 |
| 536 | 20240103 | 094200 | 2993489800 | 40000 | 40000 | 40050 | 39950 | 815 |
| 537 | 20240103 | 094100 | 2960896000 | 40000 | 40050 | 40050 | 40000 | 471 |
| 538 | 20240103 | 094000 | 2942034200 | 40050 | 40200 | 40200 | 40050 | 381 |
| 539 | 20240103 | 093900 | 2926755500 | 40200 | 40200 | 40200 | 40200 | 736 |
| 540 | 20240103 | 093800 | 2897168300 | 40250 | 40150 | 40250 | 40150 | 273 |
| 541 | 20240103 | 093700 | 2886206100 | 40150 | 40250 | 40250 | 40150 | 1069 |
| 542 | 20240103 | 093600 | 2843216500 | 40250 | 40250 | 40300 | 40200 | 358 |
| 543 | 20240103 | 093500 | 2828808150 | 40300 | 40200 | 40300 | 40200 | 107 |
| 544 | 20240103 | 093400 | 2824503600 | 40250 | 40150 | 40250 | 40150 | 176 |
| 545 | 20240103 | 093300 | 2817430400 | 40150 | 40200 | 40200 | 40150 | 213 |
| 546 | 20240103 | 093200 | 2808870900 | 40150 | 40150 | 40200 | 40150 | 109 |
| 547 | 20240103 | 093100 | 2804493950 | 40150 | 40150 | 40150 | 40100 | 222 |
| 548 | 20240103 | 093000 | 2795582400 | 40150 | 40200 | 40250 | 40150 | 328 |
| 549 | 20240103 | 092900 | 2782402150 | 40200 | 40200 | 40200 | 40150 | 208 |
| 550 | 20240103 | 092800 | 2774045700 | 40200 | 40600 | 40600 | 40200 | 1566 |
| 551 | 20240103 | 092700 | 2710687550 | 40600 | 40300 | 40600 | 40300 | 2577 |
| 552 | 20240103 | 092600 | 2606217900 | 40300 | 40200 | 40300 | 40200 | 524 |
| 553 | 20240103 | 092500 | 2585123550 | 40150 | 40000 | 40200 | 39950 | 947 |
| 554 | 20240103 | 092400 | 2547166700 | 40000 | 40000 | 40100 | 39950 | 663 |
| 555 | 20240103 | 092300 | 2520646400 | 40000 | 40050 | 40100 | 40000 | 646 |
| 556 | 20240103 | 092200 | 2494791550 | 40050 | 40100 | 40150 | 40000 | 847 |
| 557 | 20240103 | 092100 | 2460861700 | 40100 | 40100 | 40100 | 40100 | 474 |
| 558 | 20240103 | 092000 | 2441854300 | 40150 | 40150 | 40150 | 40150 | 391 |
| 559 | 20240103 | 091900 | 2426155650 | 40150 | 40300 | 40300 | 40150 | 214 |
| 560 | 20240103 | 091800 | 2417561850 | 40300 | 40250 | 40300 | 40150 | 1536 |
| 561 | 20240103 | 091700 | 2355769050 | 40250 | 40250 | 40300 | 40200 | 893 |
| 562 | 20240103 | 091600 | 2319841150 | 40300 | 40550 | 40600 | 40300 | 2463 |
| 563 | 20240103 | 091500 | 2220219050 | 40550 | 40500 | 40550 | 40500 | 225 |
| 564 | 20240103 | 091400 | 2211104550 | 40500 | 40550 | 40550 | 40400 | 1215 |
| 565 | 20240103 | 091300 | 2161911150 | 40550 | 40650 | 40650 | 40500 | 430 |
| 566 | 20240103 | 091200 | 2144460050 | 40650 | 40300 | 40650 | 40250 | 1528 |
| 567 | 20240103 | 091100 | 2082563450 | 40300 | 40300 | 40300 | 40250 | 965 |
| 568 | 20240103 | 091000 | 2043702900 | 40250 | 40350 | 40400 | 40250 | 1140 |
| 569 | 20240103 | 090900 | 1997755000 | 40400 | 40450 | 40450 | 40350 | 2383 |
| 570 | 20240103 | 090800 | 1901496350 | 40450 | 40650 | 40650 | 40450 | 2859 |
| 571 | 20240103 | 090700 | 1785599600 | 40650 | 40650 | 40800 | 40650 | 1883 |
| 572 | 20240103 | 090600 | 1708964950 | 40650 | 40800 | 40800 | 40600 | 2030 |
| 573 | 20240103 | 090500 | 1626288350 | 40750 | 40700 | 40900 | 40650 | 4325 |
| 574 | 20240103 | 090400 | 1449939900 | 40700 | 40900 | 40900 | 40600 | 2278 |
| 575 | 20240103 | 090300 | 1357309550 | 40900 | 40900 | 41100 | 40750 | 11584 |
| 576 | 20240103 | 090200 | 882848700 | 40900 | 40250 | 40900 | 40250 | 7677 |
| 577 | 20240103 | 090100 | 572103550 | 40200 | 40100 | 40250 | 39800 | 2815 |
| 578 | 20240103 | 090000 | 459272600 | 40100 | 39900 | 40350 | 39800 | 11139 |