32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240102 | 194700 | 64933364300 | 32200 | 32200 | 32200 | 32200 | 41045 |
| 3 | 20240102 | 194600 | 64933364300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 4 | 20240102 | 194500 | 64933364300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 5 | 20240102 | 194400 | 64933364300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 6 | 20240102 | 194300 | 64933364300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 7 | 20240102 | 194200 | 64933364300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 8 | 20240102 | 194100 | 64933364300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 9 | 20240102 | 194000 | 64933364300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 10 | 20240102 | 193900 | 64933364300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 11 | 20240102 | 193800 | 64933364300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 12 | 20240102 | 193700 | 64933364300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 13 | 20240102 | 193600 | 64933364300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 14 | 20240102 | 193500 | 64933364300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 15 | 20240102 | 193400 | 64933364300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 16 | 20240102 | 193300 | 64933364300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 17 | 20240102 | 193200 | 64933364300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 18 | 20240102 | 193100 | 64933364300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 19 | 20240102 | 193000 | 64933364300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 20 | 20240102 | 192900 | 64933364300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 21 | 20240102 | 192800 | 64933364300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 22 | 20240102 | 192700 | 64933364300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 23 | 20240102 | 192600 | 64933364300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 24 | 20240102 | 192500 | 64933364300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 25 | 20240102 | 192400 | 64933364300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 26 | 20240102 | 192300 | 64933364300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 27 | 20240102 | 192200 | 64933364300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 28 | 20240102 | 192100 | 64933364300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 29 | 20240102 | 192000 | 64933364300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 30 | 20240102 | 191900 | 64933364300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 31 | 20240102 | 191800 | 64933364300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 32 | 20240102 | 191700 | 64933364300 | 32200 | 32200 | 32200 | 32200 | 41045 |
| 33 | 20240102 | 191600 | 64933364300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 34 | 20240102 | 191500 | 64933364300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 35 | 20240102 | 191400 | 64933364300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 36 | 20240102 | 191300 | 64933364300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 37 | 20240102 | 191200 | 64933364300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 38 | 20240102 | 191100 | 64933364300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 39 | 20240102 | 191000 | 64933364300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 40 | 20240102 | 190900 | 64933364300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 41 | 20240102 | 190800 | 64933364300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 42 | 20240102 | 190700 | 64933364300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 43 | 20240102 | 190600 | 64933364300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 44 | 20240102 | 190500 | 64933364300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 45 | 20240102 | 190400 | 64933364300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 46 | 20240102 | 190300 | 64933364300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 47 | 20240102 | 190200 | 64933364300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 48 | 20240102 | 190100 | 64933364300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 49 | 20240102 | 190000 | 64933364300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 50 | 20240102 | 185900 | 64933364300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 51 | 20240102 | 185800 | 64933364300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 52 | 20240102 | 185700 | 64933364300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 53 | 20240102 | 185600 | 64933364300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 54 | 20240102 | 185500 | 64933364300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 55 | 20240102 | 185400 | 64933364300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 56 | 20240102 | 185300 | 64933364300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 57 | 20240102 | 185200 | 64933364300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 58 | 20240102 | 185100 | 64933364300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 59 | 20240102 | 185000 | 64933364300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 60 | 20240102 | 184900 | 64933364300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 61 | 20240102 | 184800 | 64933364300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 62 | 20240102 | 184700 | 64933364300 | 32200 | 32200 | 32200 | 32200 | 41045 |
| 63 | 20240102 | 184600 | 64933364300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 64 | 20240102 | 184500 | 64933364300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 65 | 20240102 | 184400 | 64933364300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 66 | 20240102 | 184300 | 64933364300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 67 | 20240102 | 184200 | 64933364300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 68 | 20240102 | 184100 | 64933364300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 69 | 20240102 | 184000 | 64933364300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 70 | 20240102 | 183900 | 64933364300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 71 | 20240102 | 183800 | 64933364300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 72 | 20240102 | 183700 | 64933364300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 73 | 20240102 | 183600 | 64933364300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 74 | 20240102 | 183500 | 64933364300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 75 | 20240102 | 183400 | 64933364300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 76 | 20240102 | 183300 | 64933364300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 77 | 20240102 | 183200 | 64933364300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 78 | 20240102 | 183100 | 64933364300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 79 | 20240102 | 183000 | 64933364300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 80 | 20240102 | 182900 | 64933364300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 81 | 20240102 | 182800 | 64933364300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 82 | 20240102 | 182700 | 64933364300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 83 | 20240102 | 182600 | 64933364300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 84 | 20240102 | 182500 | 64933364300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 85 | 20240102 | 182400 | 64933364300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 86 | 20240102 | 182300 | 64933364300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 87 | 20240102 | 182200 | 64933364300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 88 | 20240102 | 182100 | 64933364300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 89 | 20240102 | 182000 | 64933364300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 90 | 20240102 | 181900 | 64933364300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 91 | 20240102 | 181800 | 64933364300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 92 | 20240102 | 181700 | 64933364300 | 32200 | 32200 | 32200 | 32200 | 41045 |
| 93 | 20240102 | 181600 | 64933364300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 94 | 20240102 | 181500 | 64933364300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 95 | 20240102 | 181400 | 64933364300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 96 | 20240102 | 181300 | 64933364300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 97 | 20240102 | 181200 | 64933364300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 98 | 20240102 | 181100 | 64933364300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 99 | 20240102 | 181000 | 64933364300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 100 | 20240102 | 180900 | 64933364300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 101 | 20240102 | 180800 | 64933364300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 102 | 20240102 | 180700 | 64933364300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 103 | 20240102 | 180600 | 64933364300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 104 | 20240102 | 180500 | 64933364300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 105 | 20240102 | 180400 | 64933364300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 106 | 20240102 | 180300 | 64933364300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 107 | 20240102 | 180200 | 64933364300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 108 | 20240102 | 180100 | 64933364300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 109 | 20240102 | 180000 | 64933364300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 110 | 20240102 | 175900 | 64933364300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 111 | 20240102 | 175800 | 64933364300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 112 | 20240102 | 175700 | 64933364300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 113 | 20240102 | 175600 | 64933364300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 114 | 20240102 | 175500 | 64933364300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 115 | 20240102 | 175400 | 64933364300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 116 | 20240102 | 175300 | 64933364300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 117 | 20240102 | 175200 | 64933364300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 118 | 20240102 | 175100 | 64933364300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 119 | 20240102 | 175000 | 64933364300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 120 | 20240102 | 174900 | 64933364300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 121 | 20240102 | 174800 | 64933364300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 122 | 20240102 | 174700 | 64933364300 | 32200 | 32200 | 32200 | 32200 | 41045 |
| 123 | 20240102 | 174600 | 64933364300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 124 | 20240102 | 174500 | 64933364300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 125 | 20240102 | 174400 | 64933364300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 126 | 20240102 | 174300 | 64933364300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 127 | 20240102 | 174200 | 64933364300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 128 | 20240102 | 174100 | 64933364300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 129 | 20240102 | 174000 | 64933364300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 130 | 20240102 | 173900 | 64933364300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 131 | 20240102 | 173800 | 64933364300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 132 | 20240102 | 173700 | 64933364300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 133 | 20240102 | 173600 | 64933364300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 134 | 20240102 | 173500 | 64933364300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 135 | 20240102 | 173400 | 64933364300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 136 | 20240102 | 173300 | 64933364300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 137 | 20240102 | 173200 | 64933364300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 138 | 20240102 | 173100 | 64933364300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 139 | 20240102 | 173000 | 64933364300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 140 | 20240102 | 172900 | 64933364300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 141 | 20240102 | 172800 | 64933364300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 142 | 20240102 | 172700 | 64933364300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 143 | 20240102 | 172600 | 64933364300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 144 | 20240102 | 172500 | 64933364300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 145 | 20240102 | 172400 | 64933364300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 146 | 20240102 | 172300 | 64933364300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 147 | 20240102 | 172200 | 64933364300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 148 | 20240102 | 172100 | 64933364300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 149 | 20240102 | 172000 | 64933364300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 150 | 20240102 | 171900 | 64933364300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 151 | 20240102 | 171800 | 64933364300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 152 | 20240102 | 171700 | 64933364300 | 32200 | 32200 | 32200 | 32200 | 41045 |
| 153 | 20240102 | 171600 | 64933364300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 154 | 20240102 | 171500 | 64933364300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 155 | 20240102 | 171400 | 64933364300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 156 | 20240102 | 171300 | 64933364300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 157 | 20240102 | 171200 | 64933364300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 158 | 20240102 | 171100 | 64933364300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 159 | 20240102 | 171000 | 64933364300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 160 | 20240102 | 170900 | 64933364300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 161 | 20240102 | 170800 | 64933364300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 162 | 20240102 | 170700 | 64933364300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 163 | 20240102 | 170600 | 64933364300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 164 | 20240102 | 170500 | 64933364300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 165 | 20240102 | 170400 | 64933364300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 166 | 20240102 | 170300 | 64933364300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 167 | 20240102 | 170200 | 64933364300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 168 | 20240102 | 170100 | 64933364300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 169 | 20240102 | 170000 | 64933364300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 170 | 20240102 | 165900 | 64933364300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 171 | 20240102 | 165800 | 64933364300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 172 | 20240102 | 165700 | 64933364300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 173 | 20240102 | 165600 | 64933364300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 174 | 20240102 | 165500 | 64933364300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 175 | 20240102 | 165400 | 64933364300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 176 | 20240102 | 165300 | 64933364300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 177 | 20240102 | 165200 | 64933364300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 178 | 20240102 | 165100 | 64933364300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 179 | 20240102 | 165000 | 64933364300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 180 | 20240102 | 164900 | 64933364300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 181 | 20240102 | 164800 | 64933364300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 182 | 20240102 | 164700 | 64933364300 | 32200 | 32200 | 32200 | 32200 | 41045 |
| 183 | 20240102 | 164600 | 64933364300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 184 | 20240102 | 164500 | 64933364300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 185 | 20240102 | 164400 | 64933364300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 186 | 20240102 | 164300 | 64933364300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 187 | 20240102 | 164200 | 64933364300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 188 | 20240102 | 164100 | 64933364300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 189 | 20240102 | 164000 | 64933364300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 190 | 20240102 | 163900 | 64933364300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 191 | 20240102 | 163800 | 64933364300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 192 | 20240102 | 163700 | 64933364300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 193 | 20240102 | 163600 | 64933364300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 194 | 20240102 | 163500 | 64933364300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 195 | 20240102 | 163400 | 64933364300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 196 | 20240102 | 163300 | 64933364300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 197 | 20240102 | 163200 | 64933364300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 198 | 20240102 | 163100 | 64933364300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 199 | 20240102 | 163000 | 64933364300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 200 | 20240102 | 162900 | 64933364300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 201 | 20240102 | 162800 | 64933364300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 202 | 20240102 | 162700 | 64933364300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 203 | 20240102 | 162600 | 64933364300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 204 | 20240102 | 162500 | 64933364300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 205 | 20240102 | 162400 | 64933364300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 206 | 20240102 | 162300 | 64933364300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 207 | 20240102 | 162200 | 64933364300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 208 | 20240102 | 162100 | 64933364300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 209 | 20240102 | 162000 | 64933364300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 210 | 20240102 | 161900 | 64933364300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 211 | 20240102 | 161800 | 64933364300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 212 | 20240102 | 161700 | 64933364300 | 32200 | 32200 | 32200 | 32200 | 41045 |
| 213 | 20240102 | 161600 | 64933364300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 214 | 20240102 | 161500 | 64933364300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 215 | 20240102 | 161400 | 64933364300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 216 | 20240102 | 161300 | 64933364300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 217 | 20240102 | 161200 | 64933364300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 218 | 20240102 | 161100 | 64933364300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 219 | 20240102 | 161000 | 64933364300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 220 | 20240102 | 160900 | 64933364300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 221 | 20240102 | 160800 | 64933364300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 222 | 20240102 | 160700 | 64933364300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 223 | 20240102 | 160600 | 64933364300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 224 | 20240102 | 160500 | 64933364300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 225 | 20240102 | 160400 | 64933364300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 226 | 20240102 | 160300 | 64933364300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 227 | 20240102 | 160200 | 64933364300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 228 | 20240102 | 160100 | 64933364300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 229 | 20240102 | 160000 | 64933364300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 230 | 20240102 | 155900 | 64933364300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 231 | 20240102 | 155800 | 64933364300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 232 | 20240102 | 155700 | 64933364300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 233 | 20240102 | 155600 | 64933364300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 234 | 20240102 | 155500 | 64933364300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 235 | 20240102 | 155400 | 64933364300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 236 | 20240102 | 155300 | 64933364300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 237 | 20240102 | 155200 | 64933364300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 238 | 20240102 | 155100 | 64933364300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 239 | 20240102 | 155000 | 64933364300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 240 | 20240102 | 154900 | 64933364300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 241 | 20240102 | 154800 | 64933364300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 242 | 20240102 | 154700 | 64933364300 | 32200 | 32200 | 32200 | 32200 | 41045 |
| 243 | 20240102 | 154600 | 64933364300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 244 | 20240102 | 154500 | 64933364300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 245 | 20240102 | 154400 | 64933364300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 246 | 20240102 | 154300 | 64933364300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 247 | 20240102 | 154200 | 64933364300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 248 | 20240102 | 154100 | 64933364300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 249 | 20240102 | 154000 | 64933364300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 250 | 20240102 | 153900 | 64933364300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 251 | 20240102 | 153800 | 64933364300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 252 | 20240102 | 153700 | 64933364300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 253 | 20240102 | 153600 | 64933364300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 254 | 20240102 | 153500 | 64933364300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 255 | 20240102 | 153400 | 64933364300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 256 | 20240102 | 153300 | 64933364300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 257 | 20240102 | 153200 | 64933364300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 258 | 20240102 | 153100 | 64933364300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 259 | 20240102 | 153000 | 64933364300 | 32200 | 32200 | 32200 | 32200 | 41045 |
| 260 | 20240102 | 152900 | 63611715300 | 31950 | 31950 | 31950 | 31950 | 0 |
| 261 | 20240102 | 152800 | 63611715300 | 31950 | 31950 | 31950 | 31950 | 0 |
| 262 | 20240102 | 152700 | 63611715300 | 31950 | 31950 | 31950 | 31950 | 0 |
| 263 | 20240102 | 152600 | 63611715300 | 31950 | 31950 | 31950 | 31950 | 0 |
| 264 | 20240102 | 152500 | 63611715300 | 31950 | 31950 | 31950 | 31950 | 0 |
| 265 | 20240102 | 152400 | 63611715300 | 31950 | 31950 | 31950 | 31950 | 0 |
| 266 | 20240102 | 152300 | 63611715300 | 31950 | 31950 | 31950 | 31950 | 0 |
| 267 | 20240102 | 152200 | 63611715300 | 31950 | 31950 | 31950 | 31950 | 0 |
| 268 | 20240102 | 152100 | 63611715300 | 31950 | 31950 | 31950 | 31950 | 0 |
| 269 | 20240102 | 152000 | 63611715300 | 31950 | 31950 | 31950 | 31950 | 0 |
| 270 | 20240102 | 151900 | 63611715300 | 31950 | 32000 | 32000 | 31900 | 3621 |
| 271 | 20240102 | 151800 | 63496079550 | 32000 | 31850 | 32000 | 31850 | 10662 |
| 272 | 20240102 | 151700 | 63155599800 | 31850 | 31800 | 31900 | 31800 | 1801 |
| 273 | 20240102 | 151600 | 63098190750 | 31800 | 31900 | 31900 | 31800 | 3347 |
| 274 | 20240102 | 151500 | 62991596600 | 31900 | 31950 | 31950 | 31850 | 3477 |
| 275 | 20240102 | 151400 | 62880656700 | 31950 | 31900 | 31950 | 31900 | 1719 |
| 276 | 20240102 | 151300 | 62825794350 | 31900 | 31850 | 31900 | 31850 | 2580 |
| 277 | 20240102 | 151200 | 62743554600 | 31900 | 31900 | 31950 | 31850 | 2021 |
| 278 | 20240102 | 151100 | 62679072600 | 31850 | 31950 | 31950 | 31800 | 6682 |
| 279 | 20240102 | 151000 | 62465961900 | 31950 | 31850 | 31950 | 31850 | 4070 |
| 280 | 20240102 | 150900 | 62336102800 | 31850 | 31900 | 31900 | 31850 | 1839 |
| 281 | 20240102 | 150800 | 62277460400 | 31850 | 31900 | 31900 | 31800 | 2518 |
| 282 | 20240102 | 150700 | 62197256050 | 31900 | 31800 | 31900 | 31750 | 2658 |
| 283 | 20240102 | 150600 | 62112650400 | 31750 | 31850 | 31850 | 31750 | 2484 |
| 284 | 20240102 | 150500 | 62033623900 | 31850 | 31800 | 31850 | 31750 | 2230 |
| 285 | 20240102 | 150400 | 61962697900 | 31750 | 31700 | 31800 | 31700 | 3591 |
| 286 | 20240102 | 150300 | 61848646500 | 31700 | 31700 | 31700 | 31650 | 2137 |
| 287 | 20240102 | 150200 | 61780943750 | 31700 | 31700 | 31700 | 31650 | 1149 |
| 288 | 20240102 | 150100 | 61744537100 | 31700 | 31650 | 31700 | 31600 | 3528 |
| 289 | 20240102 | 150000 | 61632840850 | 31600 | 31550 | 31650 | 31500 | 3060 |
| 290 | 20240102 | 145900 | 61536127000 | 31600 | 31550 | 31650 | 31500 | 3104 |
| 291 | 20240102 | 145800 | 61438115600 | 31550 | 31600 | 31650 | 31550 | 2974 |
| 292 | 20240102 | 145700 | 61344091100 | 31550 | 31600 | 31600 | 31550 | 2235 |
| 293 | 20240102 | 145600 | 61273533000 | 31600 | 31600 | 31600 | 31500 | 3301 |
| 294 | 20240102 | 145500 | 61169352700 | 31550 | 31500 | 31600 | 31450 | 4281 |
| 295 | 20240102 | 145400 | 61034494100 | 31500 | 31400 | 31500 | 31350 | 8704 |
| 296 | 20240102 | 145300 | 60760832450 | 31400 | 31350 | 31400 | 31350 | 2833 |
| 297 | 20240102 | 145200 | 60671904250 | 31350 | 31400 | 31400 | 31350 | 2498 |
| 298 | 20240102 | 145100 | 60593506100 | 31350 | 31400 | 31400 | 31300 | 4548 |
| 299 | 20240102 | 145000 | 60450926500 | 31350 | 31350 | 31450 | 31350 | 3217 |
| 300 | 20240102 | 144900 | 60349929700 | 31350 | 31400 | 31450 | 31250 | 19941 |
| 301 | 20240102 | 144800 | 59725291650 | 31350 | 31500 | 31550 | 31300 | 16827 |
| 302 | 20240102 | 144700 | 59197125700 | 31500 | 31550 | 31600 | 31450 | 6324 |
| 303 | 20240102 | 144600 | 58997875750 | 31500 | 31750 | 31750 | 31500 | 11518 |
| 304 | 20240102 | 144500 | 58634202600 | 31750 | 31750 | 31800 | 31700 | 3494 |
| 305 | 20240102 | 144400 | 58523307300 | 31750 | 31700 | 31750 | 31700 | 3478 |
| 306 | 20240102 | 144300 | 58413015750 | 31650 | 31600 | 31700 | 31600 | 3977 |
| 307 | 20240102 | 144200 | 58287230850 | 31600 | 31550 | 31650 | 31550 | 3944 |
| 308 | 20240102 | 144100 | 58162694050 | 31600 | 31600 | 31650 | 31550 | 2674 |
| 309 | 20240102 | 144000 | 58078187150 | 31600 | 31650 | 31650 | 31550 | 2577 |
| 310 | 20240102 | 143900 | 57996739000 | 31600 | 31650 | 31650 | 31550 | 4499 |
| 311 | 20240102 | 143800 | 57854530100 | 31600 | 31650 | 31700 | 31600 | 1337 |
| 312 | 20240102 | 143700 | 57812226850 | 31650 | 31700 | 31700 | 31600 | 4401 |
| 313 | 20240102 | 143600 | 57673013900 | 31650 | 31700 | 31700 | 31650 | 2261 |
| 314 | 20240102 | 143500 | 57601398300 | 31650 | 31650 | 31750 | 31600 | 2378 |
| 315 | 20240102 | 143400 | 57526083350 | 31600 | 31600 | 31700 | 31600 | 4296 |
| 316 | 20240102 | 143300 | 57390214750 | 31650 | 31700 | 31750 | 31600 | 10171 |
| 317 | 20240102 | 143200 | 57068123150 | 31750 | 31750 | 31800 | 31750 | 5530 |
| 318 | 20240102 | 143100 | 56892487050 | 31800 | 31750 | 31850 | 31650 | 9043 |
| 319 | 20240102 | 143000 | 56605473800 | 31750 | 31850 | 31850 | 31750 | 7444 |
| 320 | 20240102 | 142900 | 56368963500 | 31850 | 31800 | 31950 | 31750 | 7851 |
| 321 | 20240102 | 142800 | 56118842800 | 31800 | 31850 | 31850 | 31750 | 5411 |
| 322 | 20240102 | 142700 | 55946690300 | 31750 | 31900 | 32000 | 31750 | 5278 |
| 323 | 20240102 | 142600 | 55778537350 | 31950 | 31900 | 31950 | 31800 | 6915 |
| 324 | 20240102 | 142500 | 55557981750 | 31900 | 32100 | 32100 | 31800 | 13641 |
| 325 | 20240102 | 142400 | 55122642500 | 32000 | 32050 | 32150 | 32000 | 2277 |
| 326 | 20240102 | 142300 | 55049659700 | 32050 | 32150 | 32150 | 32000 | 6112 |
| 327 | 20240102 | 142200 | 54853807600 | 32150 | 32100 | 32150 | 32050 | 2019 |
| 328 | 20240102 | 142100 | 54788943150 | 32100 | 32100 | 32150 | 32050 | 1732 |
| 329 | 20240102 | 142000 | 54733325600 | 32050 | 32200 | 32200 | 32050 | 1903 |
| 330 | 20240102 | 141900 | 54672155250 | 32200 | 32150 | 32250 | 32150 | 2874 |
| 331 | 20240102 | 141800 | 54579627550 | 32150 | 32100 | 32200 | 32100 | 2326 |
| 332 | 20240102 | 141700 | 54504858450 | 32050 | 32100 | 32100 | 32050 | 1665 |
| 333 | 20240102 | 141600 | 54451439550 | 32050 | 32050 | 32100 | 32000 | 3874 |
| 334 | 20240102 | 141500 | 54327235700 | 32050 | 32050 | 32150 | 32050 | 1361 |
| 335 | 20240102 | 141400 | 54283573000 | 32050 | 32100 | 32150 | 32050 | 2404 |
| 336 | 20240102 | 141300 | 54206415700 | 32050 | 32250 | 32300 | 32050 | 3985 |
| 337 | 20240102 | 141200 | 54078175150 | 32250 | 32250 | 32350 | 32250 | 7516 |
| 338 | 20240102 | 141100 | 53835410550 | 32250 | 32250 | 32250 | 32200 | 3000 |
| 339 | 20240102 | 141000 | 53738705900 | 32200 | 32150 | 32250 | 32150 | 2756 |
| 340 | 20240102 | 140900 | 53649880600 | 32200 | 32250 | 32250 | 32150 | 3329 |
| 341 | 20240102 | 140800 | 53542614600 | 32250 | 32250 | 32300 | 32200 | 3077 |
| 342 | 20240102 | 140700 | 53443342500 | 32250 | 32250 | 32300 | 32200 | 2266 |
| 343 | 20240102 | 140600 | 53370238100 | 32250 | 32150 | 32300 | 32150 | 5410 |
| 344 | 20240102 | 140500 | 53195904350 | 32200 | 32200 | 32200 | 32100 | 2925 |
| 345 | 20240102 | 140400 | 53101849100 | 32150 | 32150 | 32200 | 32150 | 4171 |
| 346 | 20240102 | 140300 | 52967580850 | 32150 | 32150 | 32150 | 32050 | 5393 |
| 347 | 20240102 | 140200 | 52794343550 | 32150 | 32100 | 32150 | 32050 | 2411 |
| 348 | 20240102 | 140100 | 52716902100 | 32150 | 32050 | 32150 | 32050 | 1739 |
| 349 | 20240102 | 140000 | 52661043000 | 32050 | 32050 | 32100 | 32050 | 1706 |
| 350 | 20240102 | 135900 | 52606301800 | 32050 | 32100 | 32100 | 32000 | 2227 |
| 351 | 20240102 | 135800 | 52534870950 | 32050 | 32000 | 32200 | 32000 | 7728 |
| 352 | 20240102 | 135700 | 52286822650 | 32000 | 32050 | 32100 | 31950 | 5882 |
| 353 | 20240102 | 135600 | 52098471600 | 32050 | 32050 | 32100 | 32000 | 4035 |
| 354 | 20240102 | 135500 | 51969167800 | 32050 | 32200 | 32200 | 32000 | 7119 |
| 355 | 20240102 | 135400 | 51740860250 | 32200 | 32250 | 32250 | 32100 | 3077 |
| 356 | 20240102 | 135300 | 51641871800 | 32250 | 32200 | 32250 | 32150 | 5330 |
| 357 | 20240102 | 135200 | 51470118900 | 32200 | 32250 | 32300 | 32150 | 7542 |
| 358 | 20240102 | 135100 | 51227077650 | 32250 | 32150 | 32300 | 32100 | 15632 |
| 359 | 20240102 | 135000 | 50723656450 | 32150 | 32150 | 32150 | 32150 | 5317 |
| 360 | 20240102 | 134900 | 50552714900 | 32100 | 32100 | 32100 | 32100 | 0 |
| 361 | 20240102 | 134800 | 50552714900 | 32100 | 32100 | 32100 | 32050 | 5341 |
| 362 | 20240102 | 134700 | 50381289150 | 32050 | 32050 | 32100 | 32050 | 1142 |
| 363 | 20240102 | 134600 | 50344652950 | 32050 | 32000 | 32100 | 32000 | 1936 |
| 364 | 20240102 | 134500 | 50282579500 | 32100 | 32050 | 32100 | 32000 | 2656 |
| 365 | 20240102 | 134400 | 50197423900 | 32050 | 32050 | 32100 | 32000 | 8857 |
| 366 | 20240102 | 134300 | 49913305150 | 32000 | 32000 | 32050 | 32000 | 1958 |
| 367 | 20240102 | 134200 | 49850592850 | 32000 | 32100 | 32100 | 32000 | 4084 |
| 368 | 20240102 | 134100 | 49719647000 | 32050 | 32050 | 32100 | 31950 | 11796 |
| 369 | 20240102 | 134000 | 49341694500 | 32050 | 31850 | 32050 | 31850 | 41736 |
| 370 | 20240102 | 133900 | 48007521350 | 31850 | 31850 | 31900 | 31800 | 6097 |
| 371 | 20240102 | 133800 | 47813256700 | 31850 | 31750 | 31850 | 31700 | 27818 |
| 372 | 20240102 | 133700 | 46928993400 | 31700 | 31600 | 31750 | 31600 | 19371 |
| 373 | 20240102 | 133600 | 46315168800 | 31650 | 31600 | 31650 | 31600 | 3166 |
| 374 | 20240102 | 133500 | 46215006900 | 31600 | 31650 | 31650 | 31600 | 3645 |
| 375 | 20240102 | 133400 | 46099748500 | 31600 | 31600 | 31650 | 31550 | 5673 |
| 376 | 20240102 | 133300 | 45920460400 | 31600 | 31600 | 31600 | 31550 | 2866 |
| 377 | 20240102 | 133200 | 45829904050 | 31550 | 31600 | 31600 | 31550 | 2218 |
| 378 | 20240102 | 133100 | 45759828850 | 31550 | 31500 | 31600 | 31500 | 5607 |
| 379 | 20240102 | 133000 | 45582837200 | 31500 | 31500 | 31550 | 31450 | 2790 |
| 380 | 20240102 | 132900 | 45494941050 | 31500 | 31550 | 31550 | 31450 | 1590 |
| 381 | 20240102 | 132800 | 45444860050 | 31550 | 31450 | 31550 | 31450 | 7392 |
| 382 | 20240102 | 132700 | 45212019000 | 31500 | 31450 | 31500 | 31400 | 2169 |
| 383 | 20240102 | 132600 | 45143780350 | 31500 | 31450 | 31500 | 31400 | 2096 |
| 384 | 20240102 | 132500 | 45077827200 | 31500 | 31450 | 31500 | 31450 | 699 |
| 385 | 20240102 | 132400 | 45055822550 | 31450 | 31500 | 31500 | 31450 | 2599 |
| 386 | 20240102 | 132300 | 44974000650 | 31450 | 31450 | 31500 | 31400 | 4776 |
| 387 | 20240102 | 132200 | 44823814200 | 31400 | 31400 | 31450 | 31400 | 1163 |
| 388 | 20240102 | 132100 | 44787250350 | 31400 | 31350 | 31450 | 31350 | 1982 |
| 389 | 20240102 | 132000 | 44724995550 | 31350 | 31400 | 31450 | 31350 | 731 |
| 390 | 20240102 | 131900 | 44702048750 | 31400 | 31450 | 31450 | 31350 | 2068 |
| 391 | 20240102 | 131800 | 44637123550 | 31400 | 31400 | 31450 | 31300 | 2101 |
| 392 | 20240102 | 131700 | 44571159150 | 31350 | 31350 | 31400 | 31300 | 2416 |
| 393 | 20240102 | 131600 | 44495428050 | 31350 | 31300 | 31350 | 31250 | 1511 |
| 394 | 20240102 | 131500 | 44448118900 | 31300 | 31300 | 31350 | 31250 | 2460 |
| 395 | 20240102 | 131400 | 44371133950 | 31250 | 31300 | 31300 | 31250 | 2395 |
| 396 | 20240102 | 131300 | 44296267550 | 31300 | 31300 | 31300 | 31250 | 955 |
| 397 | 20240102 | 131200 | 44266417000 | 31250 | 31250 | 31300 | 31200 | 2508 |
| 398 | 20240102 | 131100 | 44188054000 | 31200 | 31250 | 31250 | 31200 | 2154 |
| 399 | 20240102 | 131000 | 44120798300 | 31250 | 31300 | 31350 | 31250 | 2872 |
| 400 | 20240102 | 130900 | 44030985700 | 31300 | 31350 | 31350 | 31300 | 864 |
| 401 | 20240102 | 130800 | 44003915500 | 31300 | 31300 | 31350 | 31250 | 1858 |
| 402 | 20240102 | 130700 | 43945759600 | 31300 | 31350 | 31400 | 31300 | 1119 |
| 403 | 20240102 | 130600 | 43910659900 | 31350 | 31400 | 31400 | 31350 | 813 |
| 404 | 20240102 | 130500 | 43885155900 | 31400 | 31350 | 31450 | 31350 | 1513 |
| 405 | 20240102 | 130400 | 43837647550 | 31350 | 31300 | 31450 | 31200 | 24269 |
| 406 | 20240102 | 130300 | 43078823800 | 31300 | 31250 | 31300 | 31250 | 756 |
| 407 | 20240102 | 130200 | 43055195450 | 31300 | 31250 | 31300 | 31250 | 1278 |
| 408 | 20240102 | 130100 | 43015240550 | 31250 | 31200 | 31300 | 31200 | 9397 |
| 409 | 20240102 | 130000 | 42721541800 | 31250 | 31300 | 31350 | 31200 | 13749 |
| 410 | 20240102 | 125900 | 42291853500 | 31300 | 31350 | 31350 | 31300 | 1046 |
| 411 | 20240102 | 125800 | 42259089350 | 31300 | 31350 | 31400 | 31300 | 3985 |
| 412 | 20240102 | 125700 | 42134344450 | 31300 | 31300 | 31400 | 31300 | 923 |
| 413 | 20240102 | 125600 | 42105443950 | 31300 | 31350 | 31400 | 31300 | 6759 |
| 414 | 20240102 | 125500 | 41893640350 | 31350 | 31300 | 31350 | 31300 | 1382 |
| 415 | 20240102 | 125400 | 41850372850 | 31300 | 31350 | 31350 | 31300 | 1191 |
| 416 | 20240102 | 125300 | 41813070450 | 31300 | 31350 | 31350 | 31300 | 1000 |
| 417 | 20240102 | 125200 | 41781739850 | 31350 | 31300 | 31400 | 31300 | 1690 |
| 418 | 20240102 | 125100 | 41728751850 | 31350 | 31350 | 31350 | 31300 | 846 |
| 419 | 20240102 | 125000 | 41702241400 | 31350 | 31350 | 31400 | 31300 | 1359 |
| 420 | 20240102 | 124900 | 41659602200 | 31350 | 31400 | 31400 | 31300 | 590 |
| 421 | 20240102 | 124800 | 41641102600 | 31350 | 31300 | 31400 | 31300 | 391 |
| 422 | 20240102 | 124700 | 41628847300 | 31300 | 31350 | 31400 | 31300 | 1401 |
| 423 | 20240102 | 124600 | 41584898750 | 31350 | 31400 | 31400 | 31350 | 536 |
| 424 | 20240102 | 124500 | 41568082700 | 31400 | 31400 | 31450 | 31350 | 1732 |
| 425 | 20240102 | 124400 | 41513728450 | 31400 | 31450 | 31450 | 31350 | 933 |
| 426 | 20240102 | 124300 | 41484432800 | 31400 | 31350 | 31450 | 31350 | 1452 |
| 427 | 20240102 | 124200 | 41438839250 | 31400 | 31400 | 31400 | 31350 | 1174 |
| 428 | 20240102 | 124100 | 41401996700 | 31300 | 31350 | 31400 | 31300 | 498 |
| 429 | 20240102 | 124000 | 41386385400 | 31400 | 31350 | 31400 | 31300 | 1152 |
| 430 | 20240102 | 123900 | 41350295450 | 31350 | 31350 | 31400 | 31350 | 824 |
| 431 | 20240102 | 123800 | 41324449450 | 31400 | 31350 | 31400 | 31350 | 532 |
| 432 | 20240102 | 123700 | 41307765850 | 31400 | 31400 | 31400 | 31350 | 1171 |
| 433 | 20240102 | 123600 | 41271044750 | 31400 | 31400 | 31450 | 31350 | 877 |
| 434 | 20240102 | 123500 | 41243519150 | 31400 | 31450 | 31450 | 31400 | 255 |
| 435 | 20240102 | 123400 | 41235509750 | 31450 | 31350 | 31450 | 31350 | 1848 |
| 436 | 20240102 | 123300 | 41177488400 | 31350 | 31400 | 31400 | 31350 | 482 |
| 437 | 20240102 | 123200 | 41162369950 | 31400 | 31350 | 31400 | 31350 | 630 |
| 438 | 20240102 | 123100 | 41142606100 | 31350 | 31350 | 31400 | 31350 | 2756 |
| 439 | 20240102 | 123000 | 41056184000 | 31350 | 31350 | 31400 | 31350 | 904 |
| 440 | 20240102 | 122900 | 41027827250 | 31400 | 31400 | 31400 | 31350 | 686 |
| 441 | 20240102 | 122800 | 41006295300 | 31400 | 31350 | 31400 | 31350 | 1396 |
| 442 | 20240102 | 122700 | 40962492500 | 31350 | 31400 | 31400 | 31350 | 1749 |
| 443 | 20240102 | 122600 | 40907653000 | 31350 | 31400 | 31450 | 31300 | 1580 |
| 444 | 20240102 | 122500 | 40858095400 | 31400 | 31350 | 31400 | 31350 | 987 |
| 445 | 20240102 | 122400 | 40827121050 | 31350 | 31400 | 31450 | 31350 | 2011 |
| 446 | 20240102 | 122300 | 40763927400 | 31400 | 31450 | 31450 | 31400 | 521 |
| 447 | 20240102 | 122200 | 40747554850 | 31400 | 31400 | 31450 | 31350 | 1644 |
| 448 | 20240102 | 122100 | 40695925300 | 31400 | 31450 | 31450 | 31350 | 977 |
| 449 | 20240102 | 122000 | 40665254550 | 31350 | 31400 | 31450 | 31350 | 1670 |
| 450 | 20240102 | 121900 | 40612786850 | 31400 | 31400 | 31450 | 31350 | 2569 |
| 451 | 20240102 | 121800 | 40532122550 | 31400 | 31450 | 31450 | 31400 | 1282 |
| 452 | 20240102 | 121700 | 40491857350 | 31450 | 31450 | 31500 | 31400 | 4192 |
| 453 | 20240102 | 121600 | 40360031200 | 31450 | 31500 | 31550 | 31450 | 1069 |
| 454 | 20240102 | 121500 | 40326373400 | 31500 | 31500 | 31550 | 31450 | 1524 |
| 455 | 20240102 | 121400 | 40278362550 | 31500 | 31550 | 31550 | 31500 | 1634 |
| 456 | 20240102 | 121300 | 40226858200 | 31500 | 31550 | 31550 | 31500 | 1914 |
| 457 | 20240102 | 121200 | 40166542200 | 31500 | 31500 | 31550 | 31500 | 3191 |
| 458 | 20240102 | 121100 | 40065950450 | 31500 | 31500 | 31550 | 31450 | 1273 |
| 459 | 20240102 | 121000 | 40025853000 | 31550 | 31450 | 31550 | 31450 | 1733 |
| 460 | 20240102 | 120900 | 39971272900 | 31500 | 31550 | 31550 | 31450 | 902 |
| 461 | 20240102 | 120800 | 39942864300 | 31550 | 31500 | 31550 | 31450 | 1467 |
| 462 | 20240102 | 120700 | 39896653150 | 31500 | 31550 | 31550 | 31500 | 564 |
| 463 | 20240102 | 120600 | 39878871750 | 31500 | 31500 | 31550 | 31450 | 1527 |
| 464 | 20240102 | 120500 | 39830762850 | 31500 | 31550 | 31550 | 31500 | 1068 |
| 465 | 20240102 | 120400 | 39797106600 | 31500 | 31500 | 31550 | 31500 | 1583 |
| 466 | 20240102 | 120300 | 39747214500 | 31550 | 31550 | 31550 | 31500 | 936 |
| 467 | 20240102 | 120200 | 39717692050 | 31500 | 31500 | 31550 | 31500 | 1854 |
| 468 | 20240102 | 120100 | 39659211150 | 31550 | 31550 | 31550 | 31500 | 4214 |
| 469 | 20240102 | 120000 | 39526293050 | 31550 | 31500 | 31550 | 31450 | 2869 |
| 470 | 20240102 | 115900 | 39435881100 | 31500 | 31500 | 31550 | 31450 | 2382 |
| 471 | 20240102 | 115800 | 39360840150 | 31450 | 31500 | 31550 | 31450 | 2830 |
| 472 | 20240102 | 115700 | 39271702700 | 31500 | 31500 | 31500 | 31450 | 1805 |
| 473 | 20240102 | 115600 | 39214870250 | 31500 | 31550 | 31550 | 31500 | 872 |
| 474 | 20240102 | 115500 | 39187389950 | 31500 | 31500 | 31550 | 31500 | 2325 |
| 475 | 20240102 | 115400 | 39114124100 | 31500 | 31550 | 31550 | 31450 | 1422 |
| 476 | 20240102 | 115300 | 39069319350 | 31550 | 31500 | 31550 | 31450 | 1815 |
| 477 | 20240102 | 115200 | 39012148300 | 31500 | 31500 | 31550 | 31500 | 3749 |
| 478 | 20240102 | 115100 | 38893992000 | 31550 | 31450 | 31550 | 31450 | 6362 |
| 479 | 20240102 | 115000 | 38693567000 | 31500 | 31450 | 31500 | 31400 | 2524 |
| 480 | 20240102 | 114900 | 38614107450 | 31450 | 31450 | 31500 | 31400 | 3187 |
| 481 | 20240102 | 114800 | 38513899750 | 31450 | 31450 | 31500 | 31450 | 1471 |
| 482 | 20240102 | 114700 | 38467622850 | 31450 | 31400 | 31450 | 31400 | 2262 |
| 483 | 20240102 | 114600 | 38396539250 | 31400 | 31400 | 31500 | 31400 | 3415 |
| 484 | 20240102 | 114500 | 38289205300 | 31400 | 31400 | 31500 | 31400 | 994 |
| 485 | 20240102 | 114400 | 38257950150 | 31450 | 31500 | 31500 | 31400 | 1611 |
| 486 | 20240102 | 114300 | 38207264250 | 31500 | 31400 | 31500 | 31350 | 3322 |
| 487 | 20240102 | 114200 | 38102814850 | 31350 | 31450 | 31450 | 31350 | 2889 |
| 488 | 20240102 | 114100 | 38012067200 | 31400 | 31400 | 31450 | 31400 | 2081 |
| 489 | 20240102 | 114000 | 37946680150 | 31450 | 31450 | 31500 | 31400 | 1276 |
| 490 | 20240102 | 113900 | 37906563250 | 31450 | 31450 | 31500 | 31450 | 2205 |
| 491 | 20240102 | 113800 | 37837191600 | 31500 | 31350 | 31500 | 31350 | 9404 |
| 492 | 20240102 | 113700 | 37541243600 | 31400 | 31350 | 31450 | 31350 | 3073 |
| 493 | 20240102 | 113600 | 37444792850 | 31400 | 31400 | 31450 | 31300 | 3376 |
| 494 | 20240102 | 113500 | 37338881400 | 31400 | 31500 | 31500 | 31350 | 5116 |
| 495 | 20240102 | 113400 | 37177992900 | 31450 | 31400 | 31500 | 31350 | 4495 |
| 496 | 20240102 | 113300 | 37036679600 | 31350 | 31400 | 31450 | 31350 | 1653 |
| 497 | 20240102 | 113200 | 36984820750 | 31450 | 31450 | 31500 | 31400 | 8129 |
| 498 | 20240102 | 113100 | 36729221350 | 31500 | 31400 | 31500 | 31400 | 1236 |
| 499 | 20240102 | 113000 | 36690349650 | 31400 | 31450 | 31500 | 31400 | 2920 |
| 500 | 20240102 | 112900 | 36598523200 | 31500 | 31450 | 31500 | 31450 | 1228 |
| 501 | 20240102 | 112800 | 36559874900 | 31450 | 31450 | 31500 | 31400 | 2596 |
| 502 | 20240102 | 112700 | 36478225950 | 31400 | 31450 | 31500 | 31400 | 4714 |
| 503 | 20240102 | 112600 | 36329993450 | 31450 | 31400 | 31500 | 31400 | 12369 |
| 504 | 20240102 | 112500 | 35940663000 | 31400 | 31400 | 31450 | 31350 | 1436 |
| 505 | 20240102 | 112400 | 35895558100 | 31350 | 31400 | 31450 | 31300 | 4162 |
| 506 | 20240102 | 112300 | 35765082150 | 31350 | 31450 | 31450 | 31350 | 3661 |
| 507 | 20240102 | 112200 | 35650109050 | 31450 | 31350 | 31450 | 31350 | 5471 |
| 508 | 20240102 | 112100 | 35478235500 | 31350 | 31400 | 31400 | 31350 | 1345 |
| 509 | 20240102 | 112000 | 35436017950 | 31400 | 31300 | 31400 | 31300 | 4422 |
| 510 | 20240102 | 111900 | 35297359650 | 31350 | 31250 | 31350 | 31250 | 3729 |
| 511 | 20240102 | 111800 | 35180697550 | 31250 | 31300 | 31350 | 31200 | 4713 |
| 512 | 20240102 | 111700 | 35033373650 | 31300 | 31500 | 31550 | 31250 | 26513 |
| 513 | 20240102 | 111600 | 34199324800 | 31450 | 31250 | 31450 | 31200 | 36720 |
| 514 | 20240102 | 111500 | 33050233250 | 31200 | 31250 | 31250 | 31200 | 3687 |
| 515 | 20240102 | 111400 | 32935159100 | 31250 | 31250 | 31300 | 31200 | 7337 |
| 516 | 20240102 | 111300 | 32705952850 | 31250 | 31200 | 31250 | 31200 | 2392 |
| 517 | 20240102 | 111200 | 32631237600 | 31250 | 31250 | 31300 | 31200 | 4434 |
| 518 | 20240102 | 111100 | 32492679350 | 31200 | 31250 | 31300 | 31200 | 12598 |
| 519 | 20240102 | 111000 | 32098957850 | 31250 | 31200 | 31250 | 31200 | 1649 |
| 520 | 20240102 | 110900 | 32047450150 | 31250 | 31200 | 31300 | 31200 | 14536 |
| 521 | 20240102 | 110800 | 31593697700 | 31250 | 31250 | 31250 | 31200 | 16581 |
| 522 | 20240102 | 110700 | 31076249050 | 31250 | 31250 | 31300 | 31200 | 8120 |
| 523 | 20240102 | 110600 | 30822775500 | 31300 | 31350 | 31400 | 31200 | 6258 |
| 524 | 20240102 | 110500 | 30627136800 | 31350 | 31300 | 31450 | 31250 | 15367 |
| 525 | 20240102 | 110400 | 30145035050 | 31300 | 31250 | 31400 | 31250 | 8819 |
| 526 | 20240102 | 110300 | 29868897850 | 31300 | 31300 | 31350 | 31250 | 4515 |
| 527 | 20240102 | 110200 | 29727718250 | 31350 | 31250 | 31400 | 31250 | 8866 |
| 528 | 20240102 | 110100 | 29450238050 | 31300 | 31300 | 31300 | 31250 | 13705 |
| 529 | 20240102 | 110000 | 29021871050 | 31300 | 31350 | 31350 | 31250 | 5067 |
| 530 | 20240102 | 105900 | 28863301800 | 31350 | 31450 | 31500 | 31300 | 7877 |
| 531 | 20240102 | 105800 | 28615703450 | 31500 | 31300 | 31500 | 31250 | 20538 |
| 532 | 20240102 | 105700 | 27971382200 | 31300 | 31350 | 31400 | 31250 | 16605 |
| 533 | 20240102 | 105600 | 27451832300 | 31400 | 31250 | 31450 | 31200 | 22194 |
| 534 | 20240102 | 105500 | 26756755000 | 31250 | 31400 | 31400 | 31250 | 27621 |
| 535 | 20240102 | 105400 | 25892999050 | 31350 | 31350 | 31650 | 31300 | 58301 |
| 536 | 20240102 | 105300 | 24058350400 | 31350 | 31300 | 31450 | 31300 | 40294 |
| 537 | 20240102 | 105200 | 22793985600 | 31300 | 31300 | 31400 | 31200 | 48267 |
| 538 | 20240102 | 105100 | 21282587050 | 31300 | 30850 | 31400 | 30800 | 90702 |
| 539 | 20240102 | 105000 | 18462501700 | 30850 | 30750 | 30850 | 30700 | 14004 |
| 540 | 20240102 | 104900 | 18031291500 | 30750 | 30750 | 30750 | 30700 | 6338 |
| 541 | 20240102 | 104800 | 17836426550 | 30750 | 30650 | 30750 | 30650 | 8322 |
| 542 | 20240102 | 104700 | 17580960200 | 30700 | 30700 | 30750 | 30650 | 6644 |
| 543 | 20240102 | 104600 | 17376984750 | 30700 | 30600 | 30700 | 30550 | 10211 |
| 544 | 20240102 | 104500 | 17063812000 | 30550 | 30600 | 30650 | 30550 | 4514 |
| 545 | 20240102 | 104400 | 16925643650 | 30650 | 30650 | 30750 | 30600 | 18713 |
| 546 | 20240102 | 104300 | 16351474650 | 30650 | 30600 | 30650 | 30550 | 5258 |
| 547 | 20240102 | 104200 | 16190513750 | 30550 | 30550 | 30600 | 30550 | 2601 |
| 548 | 20240102 | 104100 | 16110987000 | 30550 | 30650 | 30650 | 30550 | 4433 |
| 549 | 20240102 | 104000 | 15975264500 | 30600 | 30600 | 30700 | 30550 | 13470 |
| 550 | 20240102 | 103900 | 15562600050 | 30500 | 30600 | 30600 | 30450 | 5086 |
| 551 | 20240102 | 103800 | 15407251250 | 30600 | 30550 | 30600 | 30500 | 5629 |
| 552 | 20240102 | 103700 | 15235234900 | 30550 | 30500 | 30550 | 30400 | 10839 |
| 553 | 20240102 | 103600 | 14904712450 | 30500 | 30450 | 30500 | 30400 | 6097 |
| 554 | 20240102 | 103500 | 14718948150 | 30400 | 30300 | 30450 | 30200 | 5623 |
| 555 | 20240102 | 103400 | 14548360450 | 30300 | 30300 | 30350 | 30250 | 4896 |
| 556 | 20240102 | 103300 | 14399853200 | 30350 | 30300 | 30500 | 30250 | 22759 |
| 557 | 20240102 | 103200 | 13708129550 | 30350 | 30350 | 30400 | 30250 | 3045 |
| 558 | 20240102 | 103100 | 13615772050 | 30350 | 30400 | 30400 | 30300 | 2799 |
| 559 | 20240102 | 103000 | 13530812850 | 30350 | 30450 | 30450 | 30300 | 2847 |
| 560 | 20240102 | 102900 | 13444370550 | 30450 | 30350 | 30450 | 30250 | 10318 |
| 561 | 20240102 | 102800 | 13131498100 | 30300 | 30600 | 30600 | 30300 | 19252 |
| 562 | 20240102 | 102700 | 12544711550 | 30600 | 30600 | 30600 | 30500 | 9762 |
| 563 | 20240102 | 102600 | 12246171100 | 30600 | 30450 | 30600 | 30400 | 22938 |
| 564 | 20240102 | 102500 | 11546786800 | 30450 | 30300 | 30500 | 30300 | 14319 |
| 565 | 20240102 | 102400 | 11111117400 | 30350 | 30300 | 30400 | 30250 | 13697 |
| 566 | 20240102 | 102300 | 10695591200 | 30300 | 30300 | 30300 | 30200 | 7632 |
| 567 | 20240102 | 102200 | 10464602150 | 30300 | 30150 | 30300 | 30100 | 19967 |
| 568 | 20240102 | 102100 | 9860805750 | 30100 | 30100 | 30200 | 30050 | 10076 |
| 569 | 20240102 | 102000 | 9557123400 | 30050 | 30100 | 30100 | 30050 | 2784 |
| 570 | 20240102 | 101900 | 9473381800 | 30050 | 30100 | 30300 | 29950 | 33316 |
| 571 | 20240102 | 101800 | 8468313200 | 30150 | 29950 | 30150 | 29900 | 10246 |
| 572 | 20240102 | 101700 | 8160297750 | 29900 | 30100 | 30100 | 29850 | 25425 |
| 573 | 20240102 | 101600 | 7397524500 | 30050 | 29750 | 30150 | 29750 | 57096 |
| 574 | 20240102 | 101500 | 5686711250 | 29800 | 29800 | 29800 | 29700 | 12986 |
| 575 | 20240102 | 101400 | 5299980050 | 29800 | 29600 | 29800 | 29550 | 13222 |
| 576 | 20240102 | 101300 | 4907236050 | 29600 | 29550 | 29600 | 29500 | 4803 |
| 577 | 20240102 | 101200 | 4765233400 | 29500 | 29350 | 29550 | 29300 | 3773 |
| 578 | 20240102 | 101100 | 4654129550 | 29350 | 29300 | 29400 | 29300 | 7738 |
| 579 | 20240102 | 101000 | 4427150150 | 29300 | 29400 | 29400 | 29250 | 4573 |
| 580 | 20240102 | 100900 | 4293101400 | 29400 | 29500 | 29500 | 29400 | 11476 |
| 581 | 20240102 | 100800 | 3955401900 | 29450 | 29700 | 29750 | 29400 | 21820 |
| 582 | 20240102 | 100700 | 3309388850 | 29650 | 29650 | 29700 | 29600 | 10782 |
| 583 | 20240102 | 100600 | 2989583800 | 29600 | 29350 | 29650 | 29350 | 18622 |
| 584 | 20240102 | 100500 | 2439804400 | 29450 | 29100 | 29450 | 29050 | 23500 |
| 585 | 20240102 | 100400 | 1751277450 | 29100 | 29250 | 29250 | 29100 | 7571 |
| 586 | 20240102 | 100300 | 1530570100 | 29300 | 29050 | 29300 | 29050 | 7919 |
| 587 | 20240102 | 100200 | 1299403650 | 29050 | 29250 | 29300 | 29050 | 9717 |
| 588 | 20240102 | 100100 | 1015943000 | 29250 | 29200 | 29400 | 29150 | 9814 |
| 589 | 20240102 | 100000 | 728501700 | 29200 | 29200 | 29250 | 29100 | 24830 |