34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240105 | 192100 | 12245903900 | 32400 | 32400 | 32400 | 32400 | 14176 |
| 3 | 20240105 | 192000 | 12245903900 | 32400 | 32400 | 32400 | 32400 | 0 |
| 4 | 20240105 | 191900 | 12245903900 | 32400 | 32400 | 32400 | 32400 | 0 |
| 5 | 20240105 | 191800 | 12245903900 | 32400 | 32400 | 32400 | 32400 | 0 |
| 6 | 20240105 | 191700 | 12245903900 | 32400 | 32400 | 32400 | 32400 | 0 |
| 7 | 20240105 | 191600 | 12245903900 | 32400 | 32400 | 32400 | 32400 | 0 |
| 8 | 20240105 | 191500 | 12245903900 | 32400 | 32400 | 32400 | 32400 | 0 |
| 9 | 20240105 | 191400 | 12245903900 | 32400 | 32400 | 32400 | 32400 | 0 |
| 10 | 20240105 | 191300 | 12245903900 | 32400 | 32400 | 32400 | 32400 | 0 |
| 11 | 20240105 | 191200 | 12245903900 | 32400 | 32400 | 32400 | 32400 | 0 |
| 12 | 20240105 | 191100 | 12245903900 | 32400 | 32400 | 32400 | 32400 | 0 |
| 13 | 20240105 | 191000 | 12245903900 | 32400 | 32400 | 32400 | 32400 | 0 |
| 14 | 20240105 | 190900 | 12245903900 | 32400 | 32400 | 32400 | 32400 | 0 |
| 15 | 20240105 | 190800 | 12245903900 | 32400 | 32400 | 32400 | 32400 | 0 |
| 16 | 20240105 | 190700 | 12245903900 | 32400 | 32400 | 32400 | 32400 | 0 |
| 17 | 20240105 | 190600 | 12245903900 | 32400 | 32400 | 32400 | 32400 | 0 |
| 18 | 20240105 | 190500 | 12245903900 | 32400 | 32400 | 32400 | 32400 | 0 |
| 19 | 20240105 | 190400 | 12245903900 | 32400 | 32400 | 32400 | 32400 | 0 |
| 20 | 20240105 | 190300 | 12245903900 | 32400 | 32400 | 32400 | 32400 | 0 |
| 21 | 20240105 | 190200 | 12245903900 | 32400 | 32400 | 32400 | 32400 | 0 |
| 22 | 20240105 | 190100 | 12245903900 | 32400 | 32400 | 32400 | 32400 | 0 |
| 23 | 20240105 | 190000 | 12245903900 | 32400 | 32400 | 32400 | 32400 | 0 |
| 24 | 20240105 | 185900 | 12245903900 | 32400 | 32400 | 32400 | 32400 | 0 |
| 25 | 20240105 | 185800 | 12245903900 | 32400 | 32400 | 32400 | 32400 | 0 |
| 26 | 20240105 | 185700 | 12245903900 | 32400 | 32400 | 32400 | 32400 | 0 |
| 27 | 20240105 | 185600 | 12245903900 | 32400 | 32400 | 32400 | 32400 | 0 |
| 28 | 20240105 | 185500 | 12245903900 | 32400 | 32400 | 32400 | 32400 | 0 |
| 29 | 20240105 | 185400 | 12245903900 | 32400 | 32400 | 32400 | 32400 | 0 |
| 30 | 20240105 | 185300 | 12245903900 | 32400 | 32400 | 32400 | 32400 | 0 |
| 31 | 20240105 | 185200 | 12245903900 | 32400 | 32400 | 32400 | 32400 | 0 |
| 32 | 20240105 | 185100 | 12245903900 | 32400 | 32400 | 32400 | 32400 | 14176 |
| 33 | 20240105 | 185000 | 12245903900 | 32400 | 32400 | 32400 | 32400 | 0 |
| 34 | 20240105 | 184900 | 12245903900 | 32400 | 32400 | 32400 | 32400 | 0 |
| 35 | 20240105 | 184800 | 12245903900 | 32400 | 32400 | 32400 | 32400 | 0 |
| 36 | 20240105 | 184700 | 12245903900 | 32400 | 32400 | 32400 | 32400 | 0 |
| 37 | 20240105 | 184600 | 12245903900 | 32400 | 32400 | 32400 | 32400 | 0 |
| 38 | 20240105 | 184500 | 12245903900 | 32400 | 32400 | 32400 | 32400 | 0 |
| 39 | 20240105 | 184400 | 12245903900 | 32400 | 32400 | 32400 | 32400 | 0 |
| 40 | 20240105 | 184300 | 12245903900 | 32400 | 32400 | 32400 | 32400 | 0 |
| 41 | 20240105 | 184200 | 12245903900 | 32400 | 32400 | 32400 | 32400 | 0 |
| 42 | 20240105 | 184100 | 12245903900 | 32400 | 32400 | 32400 | 32400 | 0 |
| 43 | 20240105 | 184000 | 12245903900 | 32400 | 32400 | 32400 | 32400 | 0 |
| 44 | 20240105 | 183900 | 12245903900 | 32400 | 32400 | 32400 | 32400 | 0 |
| 45 | 20240105 | 183800 | 12245903900 | 32400 | 32400 | 32400 | 32400 | 0 |
| 46 | 20240105 | 183700 | 12245903900 | 32400 | 32400 | 32400 | 32400 | 0 |
| 47 | 20240105 | 183600 | 12245903900 | 32400 | 32400 | 32400 | 32400 | 0 |
| 48 | 20240105 | 183500 | 12245903900 | 32400 | 32400 | 32400 | 32400 | 0 |
| 49 | 20240105 | 183400 | 12245903900 | 32400 | 32400 | 32400 | 32400 | 0 |
| 50 | 20240105 | 183300 | 12245903900 | 32400 | 32400 | 32400 | 32400 | 0 |
| 51 | 20240105 | 183200 | 12245903900 | 32400 | 32400 | 32400 | 32400 | 0 |
| 52 | 20240105 | 183100 | 12245903900 | 32400 | 32400 | 32400 | 32400 | 0 |
| 53 | 20240105 | 183000 | 12245903900 | 32400 | 32400 | 32400 | 32400 | 0 |
| 54 | 20240105 | 182900 | 12245903900 | 32400 | 32400 | 32400 | 32400 | 0 |
| 55 | 20240105 | 182800 | 12245903900 | 32400 | 32400 | 32400 | 32400 | 0 |
| 56 | 20240105 | 182700 | 12245903900 | 32400 | 32400 | 32400 | 32400 | 0 |
| 57 | 20240105 | 182600 | 12245903900 | 32400 | 32400 | 32400 | 32400 | 0 |
| 58 | 20240105 | 182500 | 12245903900 | 32400 | 32400 | 32400 | 32400 | 0 |
| 59 | 20240105 | 182400 | 12245903900 | 32400 | 32400 | 32400 | 32400 | 0 |
| 60 | 20240105 | 182300 | 12245903900 | 32400 | 32400 | 32400 | 32400 | 0 |
| 61 | 20240105 | 182200 | 12245903900 | 32400 | 32400 | 32400 | 32400 | 0 |
| 62 | 20240105 | 182100 | 12245903900 | 32400 | 32400 | 32400 | 32400 | 14176 |
| 63 | 20240105 | 182000 | 12245903900 | 32400 | 32400 | 32400 | 32400 | 0 |
| 64 | 20240105 | 181900 | 12245903900 | 32400 | 32400 | 32400 | 32400 | 0 |
| 65 | 20240105 | 181800 | 12245903900 | 32400 | 32400 | 32400 | 32400 | 0 |
| 66 | 20240105 | 181700 | 12245903900 | 32400 | 32400 | 32400 | 32400 | 0 |
| 67 | 20240105 | 181600 | 12245903900 | 32400 | 32400 | 32400 | 32400 | 0 |
| 68 | 20240105 | 181500 | 12245903900 | 32400 | 32400 | 32400 | 32400 | 0 |
| 69 | 20240105 | 181400 | 12245903900 | 32400 | 32400 | 32400 | 32400 | 0 |
| 70 | 20240105 | 181300 | 12245903900 | 32400 | 32400 | 32400 | 32400 | 0 |
| 71 | 20240105 | 181200 | 12245903900 | 32400 | 32400 | 32400 | 32400 | 0 |
| 72 | 20240105 | 181100 | 12245903900 | 32400 | 32400 | 32400 | 32400 | 0 |
| 73 | 20240105 | 181000 | 12245903900 | 32400 | 32400 | 32400 | 32400 | 0 |
| 74 | 20240105 | 180900 | 12245903900 | 32400 | 32400 | 32400 | 32400 | 0 |
| 75 | 20240105 | 180800 | 12245903900 | 32400 | 32400 | 32400 | 32400 | 0 |
| 76 | 20240105 | 180700 | 12245903900 | 32400 | 32400 | 32400 | 32400 | 0 |
| 77 | 20240105 | 180600 | 12245903900 | 32400 | 32400 | 32400 | 32400 | 0 |
| 78 | 20240105 | 180500 | 12245903900 | 32400 | 32400 | 32400 | 32400 | 0 |
| 79 | 20240105 | 180400 | 12245903900 | 32400 | 32400 | 32400 | 32400 | 0 |
| 80 | 20240105 | 180300 | 12245903900 | 32400 | 32400 | 32400 | 32400 | 0 |
| 81 | 20240105 | 180200 | 12245903900 | 32400 | 32400 | 32400 | 32400 | 0 |
| 82 | 20240105 | 180100 | 12245903900 | 32400 | 32400 | 32400 | 32400 | 0 |
| 83 | 20240105 | 180000 | 12245903900 | 32400 | 32400 | 32400 | 32400 | 0 |
| 84 | 20240105 | 175900 | 12245903900 | 32400 | 32400 | 32400 | 32400 | 0 |
| 85 | 20240105 | 175800 | 12245903900 | 32400 | 32400 | 32400 | 32400 | 0 |
| 86 | 20240105 | 175700 | 12245903900 | 32400 | 32400 | 32400 | 32400 | 0 |
| 87 | 20240105 | 175600 | 12245903900 | 32400 | 32400 | 32400 | 32400 | 0 |
| 88 | 20240105 | 175500 | 12245903900 | 32400 | 32400 | 32400 | 32400 | 0 |
| 89 | 20240105 | 175400 | 12245903900 | 32400 | 32400 | 32400 | 32400 | 0 |
| 90 | 20240105 | 175300 | 12245903900 | 32400 | 32400 | 32400 | 32400 | 0 |
| 91 | 20240105 | 175200 | 12245903900 | 32400 | 32400 | 32400 | 32400 | 0 |
| 92 | 20240105 | 175100 | 12245903900 | 32400 | 32400 | 32400 | 32400 | 14176 |
| 93 | 20240105 | 175000 | 12245903900 | 32400 | 32400 | 32400 | 32400 | 0 |
| 94 | 20240105 | 174900 | 12245903900 | 32400 | 32400 | 32400 | 32400 | 0 |
| 95 | 20240105 | 174800 | 12245903900 | 32400 | 32400 | 32400 | 32400 | 0 |
| 96 | 20240105 | 174700 | 12245903900 | 32400 | 32400 | 32400 | 32400 | 0 |
| 97 | 20240105 | 174600 | 12245903900 | 32400 | 32400 | 32400 | 32400 | 0 |
| 98 | 20240105 | 174500 | 12245903900 | 32400 | 32400 | 32400 | 32400 | 0 |
| 99 | 20240105 | 174400 | 12245903900 | 32400 | 32400 | 32400 | 32400 | 0 |
| 100 | 20240105 | 174300 | 12245903900 | 32400 | 32400 | 32400 | 32400 | 0 |
| 101 | 20240105 | 174200 | 12245903900 | 32400 | 32400 | 32400 | 32400 | 0 |
| 102 | 20240105 | 174100 | 12245903900 | 32400 | 32400 | 32400 | 32400 | 0 |
| 103 | 20240105 | 174000 | 12245903900 | 32400 | 32400 | 32400 | 32400 | 0 |
| 104 | 20240105 | 173900 | 12245903900 | 32400 | 32400 | 32400 | 32400 | 0 |
| 105 | 20240105 | 173800 | 12245903900 | 32400 | 32400 | 32400 | 32400 | 0 |
| 106 | 20240105 | 173700 | 12245903900 | 32400 | 32400 | 32400 | 32400 | 0 |
| 107 | 20240105 | 173600 | 12245903900 | 32400 | 32400 | 32400 | 32400 | 0 |
| 108 | 20240105 | 173500 | 12245903900 | 32400 | 32400 | 32400 | 32400 | 0 |
| 109 | 20240105 | 173400 | 12245903900 | 32400 | 32400 | 32400 | 32400 | 0 |
| 110 | 20240105 | 173300 | 12245903900 | 32400 | 32400 | 32400 | 32400 | 0 |
| 111 | 20240105 | 173200 | 12245903900 | 32400 | 32400 | 32400 | 32400 | 0 |
| 112 | 20240105 | 173100 | 12245903900 | 32400 | 32400 | 32400 | 32400 | 0 |
| 113 | 20240105 | 173000 | 12245903900 | 32400 | 32400 | 32400 | 32400 | 0 |
| 114 | 20240105 | 172900 | 12245903900 | 32400 | 32400 | 32400 | 32400 | 0 |
| 115 | 20240105 | 172800 | 12245903900 | 32400 | 32400 | 32400 | 32400 | 0 |
| 116 | 20240105 | 172700 | 12245903900 | 32400 | 32400 | 32400 | 32400 | 0 |
| 117 | 20240105 | 172600 | 12245903900 | 32400 | 32400 | 32400 | 32400 | 0 |
| 118 | 20240105 | 172500 | 12245903900 | 32400 | 32400 | 32400 | 32400 | 0 |
| 119 | 20240105 | 172400 | 12245903900 | 32400 | 32400 | 32400 | 32400 | 0 |
| 120 | 20240105 | 172300 | 12245903900 | 32400 | 32400 | 32400 | 32400 | 0 |
| 121 | 20240105 | 172200 | 12245903900 | 32400 | 32400 | 32400 | 32400 | 0 |
| 122 | 20240105 | 172100 | 12245903900 | 32400 | 32400 | 32400 | 32400 | 14176 |
| 123 | 20240105 | 172000 | 12245903900 | 32400 | 32400 | 32400 | 32400 | 0 |
| 124 | 20240105 | 171900 | 12245903900 | 32400 | 32400 | 32400 | 32400 | 0 |
| 125 | 20240105 | 171800 | 12245903900 | 32400 | 32400 | 32400 | 32400 | 0 |
| 126 | 20240105 | 171700 | 12245903900 | 32400 | 32400 | 32400 | 32400 | 0 |
| 127 | 20240105 | 171600 | 12245903900 | 32400 | 32400 | 32400 | 32400 | 0 |
| 128 | 20240105 | 171500 | 12245903900 | 32400 | 32400 | 32400 | 32400 | 0 |
| 129 | 20240105 | 171400 | 12245903900 | 32400 | 32400 | 32400 | 32400 | 0 |
| 130 | 20240105 | 171300 | 12245903900 | 32400 | 32400 | 32400 | 32400 | 0 |
| 131 | 20240105 | 171200 | 12245903900 | 32400 | 32400 | 32400 | 32400 | 0 |
| 132 | 20240105 | 171100 | 12245903900 | 32400 | 32400 | 32400 | 32400 | 0 |
| 133 | 20240105 | 171000 | 12245903900 | 32400 | 32400 | 32400 | 32400 | 0 |
| 134 | 20240105 | 170900 | 12245903900 | 32400 | 32400 | 32400 | 32400 | 0 |
| 135 | 20240105 | 170800 | 12245903900 | 32400 | 32400 | 32400 | 32400 | 0 |
| 136 | 20240105 | 170700 | 12245903900 | 32400 | 32400 | 32400 | 32400 | 0 |
| 137 | 20240105 | 170600 | 12245903900 | 32400 | 32400 | 32400 | 32400 | 0 |
| 138 | 20240105 | 170500 | 12245903900 | 32400 | 32400 | 32400 | 32400 | 0 |
| 139 | 20240105 | 170400 | 12245903900 | 32400 | 32400 | 32400 | 32400 | 0 |
| 140 | 20240105 | 170300 | 12245903900 | 32400 | 32400 | 32400 | 32400 | 0 |
| 141 | 20240105 | 170200 | 12245903900 | 32400 | 32400 | 32400 | 32400 | 0 |
| 142 | 20240105 | 170100 | 12245903900 | 32400 | 32400 | 32400 | 32400 | 0 |
| 143 | 20240105 | 170000 | 12245903900 | 32400 | 32400 | 32400 | 32400 | 0 |
| 144 | 20240105 | 165900 | 12245903900 | 32400 | 32400 | 32400 | 32400 | 0 |
| 145 | 20240105 | 165800 | 12245903900 | 32400 | 32400 | 32400 | 32400 | 0 |
| 146 | 20240105 | 165700 | 12245903900 | 32400 | 32400 | 32400 | 32400 | 0 |
| 147 | 20240105 | 165600 | 12245903900 | 32400 | 32400 | 32400 | 32400 | 0 |
| 148 | 20240105 | 165500 | 12245903900 | 32400 | 32400 | 32400 | 32400 | 0 |
| 149 | 20240105 | 165400 | 12245903900 | 32400 | 32400 | 32400 | 32400 | 0 |
| 150 | 20240105 | 165300 | 12245903900 | 32400 | 32400 | 32400 | 32400 | 0 |
| 151 | 20240105 | 165200 | 12245903900 | 32400 | 32400 | 32400 | 32400 | 0 |
| 152 | 20240105 | 165100 | 12245903900 | 32400 | 32400 | 32400 | 32400 | 14176 |
| 153 | 20240105 | 165000 | 12245903900 | 32400 | 32400 | 32400 | 32400 | 0 |
| 154 | 20240105 | 164900 | 12245903900 | 32400 | 32400 | 32400 | 32400 | 0 |
| 155 | 20240105 | 164800 | 12245903900 | 32400 | 32400 | 32400 | 32400 | 0 |
| 156 | 20240105 | 164700 | 12245903900 | 32400 | 32400 | 32400 | 32400 | 0 |
| 157 | 20240105 | 164600 | 12245903900 | 32400 | 32400 | 32400 | 32400 | 0 |
| 158 | 20240105 | 164500 | 12245903900 | 32400 | 32400 | 32400 | 32400 | 0 |
| 159 | 20240105 | 164400 | 12245903900 | 32400 | 32400 | 32400 | 32400 | 0 |
| 160 | 20240105 | 164300 | 12245903900 | 32400 | 32400 | 32400 | 32400 | 0 |
| 161 | 20240105 | 164200 | 12245903900 | 32400 | 32400 | 32400 | 32400 | 0 |
| 162 | 20240105 | 164100 | 12245903900 | 32400 | 32400 | 32400 | 32400 | 0 |
| 163 | 20240105 | 164000 | 12245903900 | 32400 | 32400 | 32400 | 32400 | 0 |
| 164 | 20240105 | 163900 | 12245903900 | 32400 | 32400 | 32400 | 32400 | 0 |
| 165 | 20240105 | 163800 | 12245903900 | 32400 | 32400 | 32400 | 32400 | 0 |
| 166 | 20240105 | 163700 | 12245903900 | 32400 | 32400 | 32400 | 32400 | 0 |
| 167 | 20240105 | 163600 | 12245903900 | 32400 | 32400 | 32400 | 32400 | 0 |
| 168 | 20240105 | 163500 | 12245903900 | 32400 | 32400 | 32400 | 32400 | 0 |
| 169 | 20240105 | 163400 | 12245903900 | 32400 | 32400 | 32400 | 32400 | 0 |
| 170 | 20240105 | 163300 | 12245903900 | 32400 | 32400 | 32400 | 32400 | 0 |
| 171 | 20240105 | 163200 | 12245903900 | 32400 | 32400 | 32400 | 32400 | 0 |
| 172 | 20240105 | 163100 | 12245903900 | 32400 | 32400 | 32400 | 32400 | 0 |
| 173 | 20240105 | 163000 | 12245903900 | 32400 | 32400 | 32400 | 32400 | 0 |
| 174 | 20240105 | 162900 | 12245903900 | 32400 | 32400 | 32400 | 32400 | 0 |
| 175 | 20240105 | 162800 | 12245903900 | 32400 | 32400 | 32400 | 32400 | 0 |
| 176 | 20240105 | 162700 | 12245903900 | 32400 | 32400 | 32400 | 32400 | 0 |
| 177 | 20240105 | 162600 | 12245903900 | 32400 | 32400 | 32400 | 32400 | 0 |
| 178 | 20240105 | 162500 | 12245903900 | 32400 | 32400 | 32400 | 32400 | 0 |
| 179 | 20240105 | 162400 | 12245903900 | 32400 | 32400 | 32400 | 32400 | 0 |
| 180 | 20240105 | 162300 | 12245903900 | 32400 | 32400 | 32400 | 32400 | 0 |
| 181 | 20240105 | 162200 | 12245903900 | 32400 | 32400 | 32400 | 32400 | 0 |
| 182 | 20240105 | 162100 | 12245903900 | 32400 | 32400 | 32400 | 32400 | 14176 |
| 183 | 20240105 | 162000 | 12245903900 | 32400 | 32400 | 32400 | 32400 | 0 |
| 184 | 20240105 | 161900 | 12245903900 | 32400 | 32400 | 32400 | 32400 | 0 |
| 185 | 20240105 | 161800 | 12245903900 | 32400 | 32400 | 32400 | 32400 | 0 |
| 186 | 20240105 | 161700 | 12245903900 | 32400 | 32400 | 32400 | 32400 | 0 |
| 187 | 20240105 | 161600 | 12245903900 | 32400 | 32400 | 32400 | 32400 | 0 |
| 188 | 20240105 | 161500 | 12245903900 | 32400 | 32400 | 32400 | 32400 | 0 |
| 189 | 20240105 | 161400 | 12245903900 | 32400 | 32400 | 32400 | 32400 | 0 |
| 190 | 20240105 | 161300 | 12245903900 | 32400 | 32400 | 32400 | 32400 | 0 |
| 191 | 20240105 | 161200 | 12245903900 | 32400 | 32400 | 32400 | 32400 | 0 |
| 192 | 20240105 | 161100 | 12245903900 | 32400 | 32400 | 32400 | 32400 | 0 |
| 193 | 20240105 | 161000 | 12245903900 | 32400 | 32400 | 32400 | 32400 | 0 |
| 194 | 20240105 | 160900 | 12245903900 | 32400 | 32400 | 32400 | 32400 | 0 |
| 195 | 20240105 | 160800 | 12245903900 | 32400 | 32400 | 32400 | 32400 | 0 |
| 196 | 20240105 | 160700 | 12245903900 | 32400 | 32400 | 32400 | 32400 | 0 |
| 197 | 20240105 | 160600 | 12245903900 | 32400 | 32400 | 32400 | 32400 | 0 |
| 198 | 20240105 | 160500 | 12245903900 | 32400 | 32400 | 32400 | 32400 | 0 |
| 199 | 20240105 | 160400 | 12245903900 | 32400 | 32400 | 32400 | 32400 | 0 |
| 200 | 20240105 | 160300 | 12245903900 | 32400 | 32400 | 32400 | 32400 | 0 |
| 201 | 20240105 | 160200 | 12245903900 | 32400 | 32400 | 32400 | 32400 | 0 |
| 202 | 20240105 | 160100 | 12245903900 | 32400 | 32400 | 32400 | 32400 | 0 |
| 203 | 20240105 | 160000 | 12245903900 | 32400 | 32400 | 32400 | 32400 | 0 |
| 204 | 20240105 | 155900 | 12245903900 | 32400 | 32400 | 32400 | 32400 | 0 |
| 205 | 20240105 | 155800 | 12245903900 | 32400 | 32400 | 32400 | 32400 | 0 |
| 206 | 20240105 | 155700 | 12245903900 | 32400 | 32400 | 32400 | 32400 | 0 |
| 207 | 20240105 | 155600 | 12245903900 | 32400 | 32400 | 32400 | 32400 | 0 |
| 208 | 20240105 | 155500 | 12245903900 | 32400 | 32400 | 32400 | 32400 | 0 |
| 209 | 20240105 | 155400 | 12245903900 | 32400 | 32400 | 32400 | 32400 | 0 |
| 210 | 20240105 | 155300 | 12245903900 | 32400 | 32400 | 32400 | 32400 | 0 |
| 211 | 20240105 | 155200 | 12245903900 | 32400 | 32400 | 32400 | 32400 | 0 |
| 212 | 20240105 | 155100 | 12245903900 | 32400 | 32400 | 32400 | 32400 | 14176 |
| 213 | 20240105 | 155000 | 12245903900 | 32400 | 32400 | 32400 | 32400 | 0 |
| 214 | 20240105 | 154900 | 12245903900 | 32400 | 32400 | 32400 | 32400 | 0 |
| 215 | 20240105 | 154800 | 12245903900 | 32400 | 32400 | 32400 | 32400 | 0 |
| 216 | 20240105 | 154700 | 12245903900 | 32400 | 32400 | 32400 | 32400 | 0 |
| 217 | 20240105 | 154600 | 12245903900 | 32400 | 32400 | 32400 | 32400 | 0 |
| 218 | 20240105 | 154500 | 12245903900 | 32400 | 32400 | 32400 | 32400 | 0 |
| 219 | 20240105 | 154400 | 12245903900 | 32400 | 32400 | 32400 | 32400 | 0 |
| 220 | 20240105 | 154300 | 12245903900 | 32400 | 32400 | 32400 | 32400 | 0 |
| 221 | 20240105 | 154200 | 12245903900 | 32400 | 32400 | 32400 | 32400 | 0 |
| 222 | 20240105 | 154100 | 12245903900 | 32400 | 32400 | 32400 | 32400 | 0 |
| 223 | 20240105 | 154000 | 12245903900 | 32400 | 32400 | 32400 | 32400 | 0 |
| 224 | 20240105 | 153900 | 12245903900 | 32400 | 32400 | 32400 | 32400 | 0 |
| 225 | 20240105 | 153800 | 12245903900 | 32400 | 32400 | 32400 | 32400 | 0 |
| 226 | 20240105 | 153700 | 12245903900 | 32400 | 32400 | 32400 | 32400 | 0 |
| 227 | 20240105 | 153600 | 12245903900 | 32400 | 32400 | 32400 | 32400 | 0 |
| 228 | 20240105 | 153500 | 12245903900 | 32400 | 32400 | 32400 | 32400 | 0 |
| 229 | 20240105 | 153400 | 12245903900 | 32400 | 32400 | 32400 | 32400 | 0 |
| 230 | 20240105 | 153300 | 12245903900 | 32400 | 32400 | 32400 | 32400 | 0 |
| 231 | 20240105 | 153200 | 12245903900 | 32400 | 32400 | 32400 | 32400 | 0 |
| 232 | 20240105 | 153100 | 12245903900 | 32400 | 32400 | 32400 | 32400 | 0 |
| 233 | 20240105 | 153000 | 12245903900 | 32400 | 32400 | 32400 | 32400 | 14176 |
| 234 | 20240105 | 152900 | 11786601500 | 32450 | 32450 | 32450 | 32450 | 0 |
| 235 | 20240105 | 152800 | 11786601500 | 32450 | 32450 | 32450 | 32450 | 0 |
| 236 | 20240105 | 152700 | 11786601500 | 32450 | 32450 | 32450 | 32450 | 0 |
| 237 | 20240105 | 152600 | 11786601500 | 32450 | 32450 | 32450 | 32450 | 0 |
| 238 | 20240105 | 152500 | 11786601500 | 32450 | 32450 | 32450 | 32450 | 0 |
| 239 | 20240105 | 152400 | 11786601500 | 32450 | 32450 | 32450 | 32450 | 0 |
| 240 | 20240105 | 152300 | 11786601500 | 32450 | 32450 | 32450 | 32450 | 0 |
| 241 | 20240105 | 152200 | 11786601500 | 32450 | 32450 | 32450 | 32450 | 0 |
| 242 | 20240105 | 152100 | 11786601500 | 32450 | 32450 | 32450 | 32450 | 0 |
| 243 | 20240105 | 152000 | 11786601500 | 32450 | 32450 | 32450 | 32450 | 0 |
| 244 | 20240105 | 151900 | 11786601500 | 32450 | 32450 | 32450 | 32400 | 2053 |
| 245 | 20240105 | 151800 | 11720000050 | 32450 | 32400 | 32450 | 32400 | 269 |
| 246 | 20240105 | 151700 | 11711271400 | 32450 | 32400 | 32450 | 32400 | 805 |
| 247 | 20240105 | 151600 | 11685149550 | 32450 | 32450 | 32450 | 32400 | 1625 |
| 248 | 20240105 | 151500 | 11632481450 | 32400 | 32400 | 32450 | 32400 | 1945 |
| 249 | 20240105 | 151400 | 11569380200 | 32450 | 32450 | 32450 | 32400 | 269 |
| 250 | 20240105 | 151300 | 11560653500 | 32400 | 32450 | 32500 | 32400 | 1581 |
| 251 | 20240105 | 151200 | 11509351800 | 32450 | 32450 | 32500 | 32450 | 976 |
| 252 | 20240105 | 151100 | 11477654850 | 32450 | 32450 | 32500 | 32400 | 214 |
| 253 | 20240105 | 151000 | 11470710050 | 32400 | 32450 | 32500 | 32400 | 818 |
| 254 | 20240105 | 150900 | 11444166750 | 32450 | 32450 | 32500 | 32400 | 2585 |
| 255 | 20240105 | 150800 | 11360294850 | 32450 | 32400 | 32450 | 32400 | 719 |
| 256 | 20240105 | 150700 | 11336965200 | 32450 | 32400 | 32450 | 32400 | 78 |
| 257 | 20240105 | 150600 | 11334436450 | 32400 | 32350 | 32450 | 32350 | 543 |
| 258 | 20240105 | 150500 | 11316852200 | 32350 | 32400 | 32450 | 32350 | 2664 |
| 259 | 20240105 | 150400 | 11230502600 | 32400 | 32450 | 32450 | 32400 | 251 |
| 260 | 20240105 | 150300 | 11222368400 | 32450 | 32450 | 32450 | 32400 | 361 |
| 261 | 20240105 | 150200 | 11210669700 | 32400 | 32400 | 32450 | 32400 | 929 |
| 262 | 20240105 | 150100 | 11180569150 | 32350 | 32350 | 32450 | 32350 | 285 |
| 263 | 20240105 | 150000 | 11171346350 | 32350 | 32400 | 32500 | 32350 | 387 |
| 264 | 20240105 | 145900 | 11158805000 | 32450 | 32450 | 32450 | 32350 | 3163 |
| 265 | 20240105 | 145800 | 11056305300 | 32400 | 32450 | 32500 | 32400 | 1420 |
| 266 | 20240105 | 145700 | 11010231950 | 32450 | 32500 | 32500 | 32450 | 483 |
| 267 | 20240105 | 145600 | 10994549000 | 32450 | 32450 | 32500 | 32450 | 590 |
| 268 | 20240105 | 145500 | 10975397700 | 32500 | 32450 | 32500 | 32450 | 1869 |
| 269 | 20240105 | 145400 | 10914661700 | 32500 | 32450 | 32500 | 32450 | 1397 |
| 270 | 20240105 | 145300 | 10869315800 | 32500 | 32450 | 32500 | 32450 | 236 |
| 271 | 20240105 | 145200 | 10861652750 | 32500 | 32400 | 32500 | 32400 | 1134 |
| 272 | 20240105 | 145100 | 10824859650 | 32400 | 32400 | 32450 | 32400 | 872 |
| 273 | 20240105 | 145000 | 10796597550 | 32450 | 32450 | 32450 | 32400 | 283 |
| 274 | 20240105 | 144900 | 10787419600 | 32450 | 32450 | 32450 | 32400 | 1151 |
| 275 | 20240105 | 144800 | 10750099150 | 32450 | 32400 | 32500 | 32400 | 238 |
| 276 | 20240105 | 144700 | 10742382150 | 32400 | 32500 | 32500 | 32400 | 1294 |
| 277 | 20240105 | 144600 | 10700387300 | 32500 | 32500 | 32500 | 32450 | 480 |
| 278 | 20240105 | 144500 | 10684800650 | 32500 | 32450 | 32500 | 32450 | 281 |
| 279 | 20240105 | 144400 | 10675672700 | 32500 | 32450 | 32500 | 32450 | 428 |
| 280 | 20240105 | 144300 | 10661768700 | 32500 | 32450 | 32500 | 32450 | 892 |
| 281 | 20240105 | 144200 | 10632814000 | 32500 | 32500 | 32500 | 32450 | 361 |
| 282 | 20240105 | 144100 | 10621090200 | 32500 | 32450 | 32500 | 32450 | 588 |
| 283 | 20240105 | 144000 | 10601997800 | 32450 | 32500 | 32550 | 32450 | 2417 |
| 284 | 20240105 | 143900 | 10523450950 | 32500 | 32550 | 32550 | 32500 | 552 |
| 285 | 20240105 | 143800 | 10505506700 | 32500 | 32500 | 32550 | 32500 | 413 |
| 286 | 20240105 | 143700 | 10492071800 | 32550 | 32500 | 32550 | 32500 | 343 |
| 287 | 20240105 | 143600 | 10480919750 | 32550 | 32500 | 32550 | 32450 | 227 |
| 288 | 20240105 | 143500 | 10473543000 | 32500 | 32500 | 32550 | 32500 | 1178 |
| 289 | 20240105 | 143400 | 10435249900 | 32500 | 32550 | 32550 | 32500 | 289 |
| 290 | 20240105 | 143300 | 10425851050 | 32500 | 32550 | 32550 | 32500 | 429 |
| 291 | 20240105 | 143200 | 10411900700 | 32550 | 32500 | 32550 | 32450 | 3416 |
| 292 | 20240105 | 143100 | 10300808900 | 32450 | 32500 | 32500 | 32450 | 1024 |
| 293 | 20240105 | 143000 | 10267533650 | 32450 | 32500 | 32500 | 32450 | 533 |
| 294 | 20240105 | 142900 | 10250221600 | 32450 | 32400 | 32500 | 32400 | 447 |
| 295 | 20240105 | 142800 | 10235722450 | 32450 | 32450 | 32500 | 32400 | 1248 |
| 296 | 20240105 | 142700 | 10195225850 | 32450 | 32450 | 32500 | 32450 | 895 |
| 297 | 20240105 | 142600 | 10166170150 | 32500 | 32500 | 32500 | 32450 | 287 |
| 298 | 20240105 | 142500 | 10156846350 | 32450 | 32450 | 32500 | 32400 | 432 |
| 299 | 20240105 | 142400 | 10142824800 | 32450 | 32450 | 32500 | 32400 | 2846 |
| 300 | 20240105 | 142300 | 10050474450 | 32400 | 32450 | 32450 | 32400 | 1477 |
| 301 | 20240105 | 142200 | 10002570450 | 32450 | 32400 | 32450 | 32400 | 515 |
| 302 | 20240105 | 142100 | 9985876150 | 32400 | 32400 | 32450 | 32350 | 2091 |
| 303 | 20240105 | 142000 | 9918044350 | 32400 | 32450 | 32450 | 32400 | 1151 |
| 304 | 20240105 | 141900 | 9880704100 | 32450 | 32450 | 32450 | 32350 | 1336 |
| 305 | 20240105 | 141800 | 9837429050 | 32400 | 32450 | 32450 | 32400 | 426 |
| 306 | 20240105 | 141700 | 9823623600 | 32450 | 32400 | 32450 | 32400 | 533 |
| 307 | 20240105 | 141600 | 9806345750 | 32450 | 32450 | 32450 | 32400 | 389 |
| 308 | 20240105 | 141500 | 9793730850 | 32450 | 32400 | 32450 | 32400 | 3970 |
| 309 | 20240105 | 141400 | 9665096050 | 32400 | 32400 | 32450 | 32400 | 636 |
| 310 | 20240105 | 141300 | 9644480450 | 32400 | 32450 | 32500 | 32400 | 3121 |
| 311 | 20240105 | 141200 | 9543202550 | 32450 | 32500 | 32500 | 32450 | 428 |
| 312 | 20240105 | 141100 | 9529306900 | 32450 | 32550 | 32550 | 32450 | 947 |
| 313 | 20240105 | 141000 | 9498524200 | 32500 | 32550 | 32550 | 32500 | 368 |
| 314 | 20240105 | 140900 | 9486562250 | 32550 | 32550 | 32600 | 32500 | 548 |
| 315 | 20240105 | 140800 | 9468729300 | 32550 | 32550 | 32600 | 32500 | 591 |
| 316 | 20240105 | 140700 | 9449495900 | 32500 | 32600 | 32600 | 32500 | 305 |
| 317 | 20240105 | 140600 | 9439564000 | 32600 | 32600 | 32600 | 32550 | 534 |
| 318 | 20240105 | 140500 | 9422173700 | 32600 | 32600 | 32600 | 32550 | 447 |
| 319 | 20240105 | 140400 | 9407615500 | 32550 | 32600 | 32600 | 32550 | 273 |
| 320 | 20240105 | 140300 | 9398723000 | 32550 | 32600 | 32600 | 32500 | 986 |
| 321 | 20240105 | 140200 | 9366640450 | 32550 | 32600 | 32600 | 32550 | 713 |
| 322 | 20240105 | 140100 | 9343424850 | 32600 | 32600 | 32600 | 32550 | 478 |
| 323 | 20240105 | 140000 | 9327857000 | 32600 | 32550 | 32600 | 32550 | 529 |
| 324 | 20240105 | 135900 | 9310630650 | 32550 | 32550 | 32600 | 32550 | 737 |
| 325 | 20240105 | 135800 | 9286623900 | 32600 | 32600 | 32600 | 32550 | 564 |
| 326 | 20240105 | 135700 | 9268258000 | 32550 | 32600 | 32600 | 32550 | 716 |
| 327 | 20240105 | 135600 | 9244932750 | 32550 | 32550 | 32600 | 32550 | 767 |
| 328 | 20240105 | 135500 | 9219946300 | 32600 | 32550 | 32600 | 32500 | 1527 |
| 329 | 20240105 | 135400 | 9170212400 | 32550 | 32550 | 32600 | 32550 | 577 |
| 330 | 20240105 | 135300 | 9151429950 | 32550 | 32600 | 32600 | 32550 | 1080 |
| 331 | 20240105 | 135200 | 9116271650 | 32600 | 32600 | 32600 | 32550 | 360 |
| 332 | 20240105 | 135100 | 9104545700 | 32550 | 32550 | 32600 | 32550 | 263 |
| 333 | 20240105 | 135000 | 9095978600 | 32600 | 32650 | 32650 | 32550 | 1530 |
| 334 | 20240105 | 134900 | 9046102300 | 32600 | 32650 | 32650 | 32600 | 770 |
| 335 | 20240105 | 134800 | 9020996500 | 32650 | 32600 | 32650 | 32550 | 1061 |
| 336 | 20240105 | 134700 | 8986402200 | 32600 | 32550 | 32600 | 32500 | 4147 |
| 337 | 20240105 | 134600 | 8851298500 | 32600 | 32550 | 32650 | 32550 | 503 |
| 338 | 20240105 | 134500 | 8834899950 | 32600 | 32600 | 32650 | 32600 | 757 |
| 339 | 20240105 | 134400 | 8810215450 | 32550 | 32550 | 32600 | 32500 | 3028 |
| 340 | 20240105 | 134300 | 8711567050 | 32550 | 32550 | 32600 | 32500 | 300 |
| 341 | 20240105 | 134200 | 8701803650 | 32550 | 32600 | 32600 | 32500 | 420 |
| 342 | 20240105 | 134100 | 8688135400 | 32600 | 32600 | 32600 | 32550 | 2195 |
| 343 | 20240105 | 134000 | 8616677250 | 32600 | 32550 | 32600 | 32500 | 3814 |
| 344 | 20240105 | 133900 | 8492437450 | 32550 | 32550 | 32550 | 32450 | 848 |
| 345 | 20240105 | 133800 | 8464872950 | 32550 | 32500 | 32550 | 32500 | 745 |
| 346 | 20240105 | 133700 | 8440650250 | 32550 | 32500 | 32550 | 32450 | 3292 |
| 347 | 20240105 | 133600 | 8333690800 | 32500 | 32450 | 32500 | 32400 | 364 |
| 348 | 20240105 | 133500 | 8321879300 | 32450 | 32400 | 32450 | 32400 | 836 |
| 349 | 20240105 | 133400 | 8294758850 | 32450 | 32400 | 32450 | 32400 | 146 |
| 350 | 20240105 | 133300 | 8290024750 | 32400 | 32400 | 32450 | 32400 | 505 |
| 351 | 20240105 | 133200 | 8273647600 | 32400 | 32450 | 32450 | 32400 | 291 |
| 352 | 20240105 | 133100 | 8264211050 | 32400 | 32450 | 32500 | 32400 | 1294 |
| 353 | 20240105 | 133000 | 8222212950 | 32500 | 32450 | 32500 | 32450 | 595 |
| 354 | 20240105 | 132900 | 8202895050 | 32450 | 32500 | 32500 | 32450 | 802 |
| 355 | 20240105 | 132800 | 8176849700 | 32450 | 32500 | 32500 | 32400 | 2192 |
| 356 | 20240105 | 132700 | 8105717800 | 32500 | 32450 | 32500 | 32350 | 2787 |
| 357 | 20240105 | 132600 | 8015282200 | 32350 | 32400 | 32400 | 32350 | 1609 |
| 358 | 20240105 | 132500 | 7963158350 | 32350 | 32250 | 32400 | 32250 | 323 |
| 359 | 20240105 | 132400 | 7952718300 | 32250 | 32350 | 32350 | 32250 | 166 |
| 360 | 20240105 | 132300 | 7947356200 | 32350 | 32300 | 32350 | 32250 | 1674 |
| 361 | 20240105 | 132200 | 7893295400 | 32350 | 32300 | 32350 | 32300 | 350 |
| 362 | 20240105 | 132100 | 7881983600 | 32300 | 32350 | 32350 | 32300 | 138 |
| 363 | 20240105 | 132000 | 7877523200 | 32350 | 32350 | 32400 | 32300 | 259 |
| 364 | 20240105 | 131900 | 7869143400 | 32350 | 32300 | 32400 | 32300 | 596 |
| 365 | 20240105 | 131800 | 7849875700 | 32350 | 32300 | 32350 | 32300 | 214 |
| 366 | 20240105 | 131700 | 7842955400 | 32250 | 32350 | 32350 | 32250 | 382 |
| 367 | 20240105 | 131600 | 7830616350 | 32300 | 32350 | 32350 | 32250 | 256 |
| 368 | 20240105 | 131500 | 7822354700 | 32350 | 32250 | 32400 | 32250 | 843 |
| 369 | 20240105 | 131400 | 7795157950 | 32350 | 32350 | 32400 | 32300 | 380 |
| 370 | 20240105 | 131300 | 7782863200 | 32350 | 32350 | 32400 | 32250 | 2368 |
| 371 | 20240105 | 131200 | 7706363400 | 32350 | 32400 | 32400 | 32350 | 1727 |
| 372 | 20240105 | 131100 | 7650412350 | 32400 | 32350 | 32400 | 32350 | 265 |
| 373 | 20240105 | 131000 | 7641832450 | 32400 | 32350 | 32400 | 32350 | 455 |
| 374 | 20240105 | 130900 | 7627109050 | 32350 | 32400 | 32400 | 32350 | 1533 |
| 375 | 20240105 | 130800 | 7577506600 | 32400 | 32400 | 32400 | 32350 | 229 |
| 376 | 20240105 | 130700 | 7570095400 | 32400 | 32350 | 32450 | 32350 | 665 |
| 377 | 20240105 | 130600 | 7548575950 | 32400 | 32450 | 32450 | 32400 | 1332 |
| 378 | 20240105 | 130500 | 7505408150 | 32400 | 32300 | 32450 | 32300 | 2201 |
| 379 | 20240105 | 130400 | 7434170150 | 32350 | 32350 | 32350 | 32300 | 191 |
| 380 | 20240105 | 130300 | 7427995100 | 32350 | 32350 | 32350 | 32300 | 486 |
| 381 | 20240105 | 130200 | 7412287850 | 32300 | 32350 | 32350 | 32300 | 357 |
| 382 | 20240105 | 130100 | 7400753150 | 32350 | 32300 | 32350 | 32300 | 330 |
| 383 | 20240105 | 130000 | 7390089150 | 32300 | 32350 | 32350 | 32300 | 161 |
| 384 | 20240105 | 125900 | 7384888100 | 32300 | 32250 | 32350 | 32250 | 654 |
| 385 | 20240105 | 125800 | 7363793250 | 32250 | 32300 | 32300 | 32250 | 1010 |
| 386 | 20240105 | 125700 | 7331188800 | 32300 | 32350 | 32350 | 32250 | 2703 |
| 387 | 20240105 | 125600 | 7243882800 | 32350 | 32350 | 32350 | 32300 | 365 |
| 388 | 20240105 | 125500 | 7232078400 | 32300 | 32350 | 32400 | 32300 | 874 |
| 389 | 20240105 | 125400 | 7203807200 | 32300 | 32300 | 32400 | 32300 | 474 |
| 390 | 20240105 | 125300 | 7188485450 | 32350 | 32350 | 32350 | 32300 | 375 |
| 391 | 20240105 | 125200 | 7176358050 | 32350 | 32300 | 32350 | 32300 | 348 |
| 392 | 20240105 | 125100 | 7165109400 | 32350 | 32350 | 32350 | 32300 | 657 |
| 393 | 20240105 | 125000 | 7143876650 | 32400 | 32350 | 32400 | 32300 | 275 |
| 394 | 20240105 | 124900 | 7134978700 | 32350 | 32350 | 32350 | 32300 | 311 |
| 395 | 20240105 | 124800 | 7124926200 | 32300 | 32350 | 32350 | 32300 | 234 |
| 396 | 20240105 | 124700 | 7117363500 | 32350 | 32300 | 32350 | 32300 | 863 |
| 397 | 20240105 | 124600 | 7089447900 | 32350 | 32350 | 32350 | 32300 | 462 |
| 398 | 20240105 | 124500 | 7074514800 | 32350 | 32250 | 32350 | 32250 | 291 |
| 399 | 20240105 | 124400 | 7065112350 | 32250 | 32250 | 32300 | 32200 | 334 |
| 400 | 20240105 | 124300 | 7054335500 | 32350 | 32300 | 32350 | 32200 | 574 |
| 401 | 20240105 | 124200 | 7035817750 | 32300 | 32300 | 32350 | 32250 | 231 |
| 402 | 20240105 | 124100 | 7028353450 | 32300 | 32300 | 32350 | 32250 | 337 |
| 403 | 20240105 | 124000 | 7017471550 | 32350 | 32300 | 32350 | 32300 | 314 |
| 404 | 20240105 | 123900 | 7007317450 | 32350 | 32300 | 32350 | 32250 | 149 |
| 405 | 20240105 | 123800 | 7002502450 | 32300 | 32350 | 32350 | 32250 | 605 |
| 406 | 20240105 | 123700 | 6982963850 | 32350 | 32350 | 32350 | 32300 | 505 |
| 407 | 20240105 | 123600 | 6966643700 | 32350 | 32300 | 32350 | 32250 | 371 |
| 408 | 20240105 | 123500 | 6954653450 | 32350 | 32300 | 32350 | 32200 | 663 |
| 409 | 20240105 | 123400 | 6933269900 | 32300 | 32300 | 32350 | 32300 | 666 |
| 410 | 20240105 | 123300 | 6911749650 | 32350 | 32350 | 32400 | 32350 | 1071 |
| 411 | 20240105 | 123200 | 6877097900 | 32400 | 32400 | 32450 | 32350 | 3468 |
| 412 | 20240105 | 123100 | 6764879000 | 32450 | 32450 | 32500 | 32450 | 556 |
| 413 | 20240105 | 123000 | 6746829350 | 32450 | 32450 | 32450 | 32400 | 664 |
| 414 | 20240105 | 122900 | 6725305700 | 32450 | 32450 | 32500 | 32400 | 613 |
| 415 | 20240105 | 122800 | 6705418150 | 32450 | 32400 | 32450 | 32400 | 1240 |
| 416 | 20240105 | 122700 | 6665192950 | 32400 | 32450 | 32450 | 32350 | 6065 |
| 417 | 20240105 | 122600 | 6468766200 | 32450 | 32450 | 32450 | 32400 | 1408 |
| 418 | 20240105 | 122500 | 6423081800 | 32450 | 32250 | 32450 | 32250 | 8112 |
| 419 | 20240105 | 122400 | 6160721550 | 32250 | 32250 | 32300 | 32200 | 1236 |
| 420 | 20240105 | 122300 | 6120859600 | 32150 | 32200 | 32200 | 32150 | 475 |
| 421 | 20240105 | 122200 | 6105570400 | 32200 | 32200 | 32200 | 32150 | 913 |
| 422 | 20240105 | 122100 | 6076178200 | 32200 | 32250 | 32250 | 32100 | 8852 |
| 423 | 20240105 | 122000 | 5791196050 | 32250 | 32200 | 32250 | 32200 | 444 |
| 424 | 20240105 | 121900 | 5776884500 | 32200 | 32250 | 32250 | 32200 | 995 |
| 425 | 20240105 | 121800 | 5744819500 | 32250 | 32300 | 32300 | 32200 | 302 |
| 426 | 20240105 | 121700 | 5735086300 | 32300 | 32250 | 32300 | 32150 | 924 |
| 427 | 20240105 | 121600 | 5705297100 | 32200 | 32200 | 32250 | 32200 | 1283 |
| 428 | 20240105 | 121500 | 5663929600 | 32200 | 32200 | 32250 | 32150 | 209 |
| 429 | 20240105 | 121400 | 5657200950 | 32150 | 32250 | 32250 | 32150 | 241 |
| 430 | 20240105 | 121300 | 5649440350 | 32250 | 32200 | 32250 | 32150 | 192 |
| 431 | 20240105 | 121200 | 5643264100 | 32200 | 32150 | 32250 | 32150 | 194 |
| 432 | 20240105 | 121100 | 5637015200 | 32100 | 32200 | 32250 | 32100 | 860 |
| 433 | 20240105 | 121000 | 5609347000 | 32200 | 32200 | 32200 | 32150 | 224 |
| 434 | 20240105 | 120900 | 5602141700 | 32200 | 32200 | 32250 | 32150 | 278 |
| 435 | 20240105 | 120800 | 5593194750 | 32250 | 32200 | 32250 | 32150 | 251 |
| 436 | 20240105 | 120700 | 5585112600 | 32150 | 32200 | 32250 | 32150 | 264 |
| 437 | 20240105 | 120600 | 5576613100 | 32200 | 32250 | 32250 | 32150 | 231 |
| 438 | 20240105 | 120500 | 5569173000 | 32250 | 32200 | 32250 | 32200 | 256 |
| 439 | 20240105 | 120400 | 5560920550 | 32250 | 32250 | 32250 | 32200 | 368 |
| 440 | 20240105 | 120300 | 5549061700 | 32250 | 32250 | 32250 | 32150 | 807 |
| 441 | 20240105 | 120200 | 5523096650 | 32250 | 32200 | 32250 | 32150 | 2360 |
| 442 | 20240105 | 120100 | 5447013800 | 32200 | 32100 | 32200 | 32100 | 265 |
| 443 | 20240105 | 120000 | 5438488100 | 32150 | 32250 | 32250 | 32100 | 534 |
| 444 | 20240105 | 115900 | 5421297200 | 32200 | 32150 | 32250 | 32150 | 2618 |
| 445 | 20240105 | 115800 | 5336999350 | 32200 | 32150 | 32200 | 32100 | 2350 |
| 446 | 20240105 | 115700 | 5261451300 | 32100 | 32150 | 32150 | 32100 | 160 |
| 447 | 20240105 | 115600 | 5256312400 | 32100 | 32150 | 32150 | 32100 | 347 |
| 448 | 20240105 | 115500 | 5245166100 | 32100 | 32150 | 32150 | 32050 | 666 |
| 449 | 20240105 | 115400 | 5223794050 | 32150 | 32150 | 32150 | 32050 | 243 |
| 450 | 20240105 | 115300 | 5215994150 | 32100 | 32100 | 32150 | 32100 | 153 |
| 451 | 20240105 | 115200 | 5211078550 | 32150 | 32050 | 32150 | 32050 | 353 |
| 452 | 20240105 | 115100 | 5199742850 | 32050 | 32100 | 32150 | 32050 | 187 |
| 453 | 20240105 | 115000 | 5193742700 | 32100 | 32100 | 32100 | 32000 | 321 |
| 454 | 20240105 | 114900 | 5183448800 | 32050 | 32050 | 32100 | 32000 | 234 |
| 455 | 20240105 | 114800 | 5175949350 | 32000 | 32100 | 32100 | 32000 | 457 |
| 456 | 20240105 | 114700 | 5161286950 | 32100 | 32050 | 32100 | 32000 | 894 |
| 457 | 20240105 | 114600 | 5132658950 | 32050 | 32050 | 32100 | 32050 | 211 |
| 458 | 20240105 | 114500 | 5125893950 | 32050 | 32100 | 32100 | 32050 | 355 |
| 459 | 20240105 | 114400 | 5114505150 | 32050 | 32050 | 32100 | 32050 | 214 |
| 460 | 20240105 | 114300 | 5107642200 | 32050 | 32100 | 32100 | 32050 | 256 |
| 461 | 20240105 | 114200 | 5099431400 | 32100 | 32100 | 32100 | 32050 | 712 |
| 462 | 20240105 | 114100 | 5076583750 | 32100 | 32100 | 32100 | 32050 | 214 |
| 463 | 20240105 | 114000 | 5069719850 | 32100 | 32100 | 32100 | 32050 | 259 |
| 464 | 20240105 | 113900 | 5061414250 | 32100 | 32050 | 32100 | 32000 | 923 |
| 465 | 20240105 | 113800 | 5031834650 | 32100 | 32050 | 32100 | 32000 | 456 |
| 466 | 20240105 | 113700 | 5017222550 | 32050 | 32050 | 32050 | 32000 | 254 |
| 467 | 20240105 | 113600 | 5009085650 | 32000 | 32050 | 32050 | 32000 | 298 |
| 468 | 20240105 | 113500 | 4999545400 | 32050 | 32050 | 32050 | 32000 | 429 |
| 469 | 20240105 | 113400 | 4985801050 | 32000 | 32000 | 32050 | 32000 | 285 |
| 470 | 20240105 | 113300 | 4976672100 | 32000 | 32000 | 32050 | 32000 | 252 |
| 471 | 20240105 | 113200 | 4968603650 | 32050 | 32000 | 32050 | 31950 | 548 |
| 472 | 20240105 | 113100 | 4951069600 | 32000 | 31950 | 32000 | 31950 | 708 |
| 473 | 20240105 | 113000 | 4928441550 | 31950 | 31950 | 32000 | 31950 | 242 |
| 474 | 20240105 | 112900 | 4920705800 | 31950 | 32000 | 32000 | 31950 | 421 |
| 475 | 20240105 | 112800 | 4907239000 | 32000 | 32050 | 32050 | 31950 | 434 |
| 476 | 20240105 | 112700 | 4893351750 | 32000 | 32050 | 32050 | 32000 | 301 |
| 477 | 20240105 | 112600 | 4883716200 | 32050 | 32050 | 32050 | 32000 | 343 |
| 478 | 20240105 | 112500 | 4872727400 | 32000 | 32000 | 32050 | 32000 | 428 |
| 479 | 20240105 | 112400 | 4859025800 | 32050 | 32050 | 32050 | 32000 | 161 |
| 480 | 20240105 | 112300 | 4853867200 | 32050 | 32000 | 32050 | 31950 | 711 |
| 481 | 20240105 | 112200 | 4831116900 | 32000 | 32100 | 32100 | 32000 | 163 |
| 482 | 20240105 | 112100 | 4825891150 | 32000 | 32050 | 32100 | 32000 | 266 |
| 483 | 20240105 | 112000 | 4817369600 | 32050 | 32050 | 32050 | 32000 | 253 |
| 484 | 20240105 | 111900 | 4809268300 | 32000 | 32100 | 32100 | 32000 | 271 |
| 485 | 20240105 | 111800 | 4800587200 | 32050 | 32050 | 32050 | 32000 | 2118 |
| 486 | 20240105 | 111700 | 4732762200 | 32000 | 32000 | 32050 | 32000 | 265 |
| 487 | 20240105 | 111600 | 4724277600 | 32050 | 32000 | 32050 | 32000 | 521 |
| 488 | 20240105 | 111500 | 4707601000 | 32050 | 32000 | 32050 | 32000 | 974 |
| 489 | 20240105 | 111400 | 4676416950 | 32000 | 32000 | 32050 | 32000 | 416 |
| 490 | 20240105 | 111300 | 4663101400 | 32000 | 32050 | 32050 | 32000 | 1039 |
| 491 | 20240105 | 111200 | 4629845150 | 32000 | 32050 | 32050 | 32000 | 773 |
| 492 | 20240105 | 111100 | 4605103050 | 32050 | 32050 | 32050 | 32000 | 1066 |
| 493 | 20240105 | 111000 | 4570984650 | 32050 | 32100 | 32100 | 32000 | 493 |
| 494 | 20240105 | 110900 | 4555173850 | 32100 | 32150 | 32150 | 32050 | 516 |
| 495 | 20240105 | 110800 | 4538627650 | 32100 | 32150 | 32150 | 32100 | 260 |
| 496 | 20240105 | 110700 | 4530277100 | 32150 | 32050 | 32150 | 32000 | 716 |
| 497 | 20240105 | 110600 | 4507330950 | 32100 | 32100 | 32100 | 32050 | 253 |
| 498 | 20240105 | 110500 | 4499216000 | 32050 | 32100 | 32100 | 32050 | 485 |
| 499 | 20240105 | 110400 | 4483662150 | 32100 | 32100 | 32100 | 32050 | 143 |
| 500 | 20240105 | 110300 | 4479076050 | 32100 | 32050 | 32100 | 32050 | 176 |
| 501 | 20240105 | 110200 | 4473433550 | 32100 | 32050 | 32100 | 32050 | 419 |
| 502 | 20240105 | 110100 | 4459991650 | 32050 | 32050 | 32100 | 32050 | 528 |
| 503 | 20240105 | 110000 | 4443053200 | 32050 | 32100 | 32100 | 32050 | 139 |
| 504 | 20240105 | 105900 | 4438597400 | 32050 | 32050 | 32100 | 32000 | 731 |
| 505 | 20240105 | 105800 | 4415171050 | 32050 | 32150 | 32150 | 32050 | 314 |
| 506 | 20240105 | 105700 | 4405098550 | 32150 | 32100 | 32150 | 32100 | 189 |
| 507 | 20240105 | 105600 | 4399026050 | 32150 | 32100 | 32150 | 32050 | 184 |
| 508 | 20240105 | 105500 | 4393120700 | 32100 | 32100 | 32150 | 32050 | 1248 |
| 509 | 20240105 | 105400 | 4353057600 | 32150 | 32100 | 32150 | 32050 | 769 |
| 510 | 20240105 | 105300 | 4328370400 | 32100 | 32150 | 32150 | 32100 | 4112 |
| 511 | 20240105 | 105200 | 4196370450 | 32100 | 32150 | 32150 | 32100 | 378 |
| 512 | 20240105 | 105100 | 4184227350 | 32150 | 32150 | 32150 | 32100 | 802 |
| 513 | 20240105 | 105000 | 4158471300 | 32100 | 32150 | 32150 | 32100 | 167 |
| 514 | 20240105 | 104900 | 4153109100 | 32150 | 32050 | 32150 | 32050 | 1021 |
| 515 | 20240105 | 104800 | 4120348750 | 32000 | 32100 | 32100 | 32000 | 820 |
| 516 | 20240105 | 104700 | 4094084500 | 32100 | 32000 | 32100 | 32000 | 457 |
| 517 | 20240105 | 104600 | 4079427600 | 32150 | 32150 | 32150 | 32000 | 1403 |
| 518 | 20240105 | 104500 | 4034403250 | 32100 | 32150 | 32150 | 32100 | 355 |
| 519 | 20240105 | 104400 | 4023005050 | 32100 | 32050 | 32150 | 32050 | 482 |
| 520 | 20240105 | 104300 | 4007534350 | 32100 | 32050 | 32100 | 32000 | 712 |
| 521 | 20240105 | 104200 | 3984731050 | 32000 | 32050 | 32050 | 32000 | 372 |
| 522 | 20240105 | 104100 | 3972813400 | 32100 | 32100 | 32100 | 32050 | 1186 |
| 523 | 20240105 | 104000 | 3934784050 | 32050 | 32100 | 32100 | 32050 | 357 |
| 524 | 20240105 | 103900 | 3923329750 | 32100 | 32100 | 32100 | 32050 | 685 |
| 525 | 20240105 | 103800 | 3901366350 | 32100 | 32100 | 32100 | 32050 | 289 |
| 526 | 20240105 | 103700 | 3892097400 | 32100 | 32100 | 32100 | 32050 | 299 |
| 527 | 20240105 | 103600 | 3882510750 | 32100 | 32000 | 32100 | 32000 | 453 |
| 528 | 20240105 | 103500 | 3867979800 | 32050 | 32050 | 32100 | 32050 | 1302 |
| 529 | 20240105 | 103400 | 3826249950 | 32050 | 32050 | 32100 | 32050 | 418 |
| 530 | 20240105 | 103300 | 3812850350 | 32100 | 32100 | 32100 | 32050 | 319 |
| 531 | 20240105 | 103200 | 3802616400 | 32100 | 32050 | 32100 | 32050 | 320 |
| 532 | 20240105 | 103100 | 3792349150 | 32100 | 32150 | 32150 | 32100 | 1156 |
| 533 | 20240105 | 103000 | 3755236500 | 32100 | 32050 | 32150 | 32050 | 1033 |
| 534 | 20240105 | 102900 | 3722087050 | 32050 | 32100 | 32100 | 32050 | 354 |
| 535 | 20240105 | 102800 | 3710728900 | 32100 | 32050 | 32100 | 32050 | 699 |
| 536 | 20240105 | 102700 | 3688312550 | 32050 | 32050 | 32150 | 32050 | 800 |
| 537 | 20240105 | 102600 | 3662655850 | 32100 | 32100 | 32150 | 32100 | 522 |
| 538 | 20240105 | 102500 | 3645892950 | 32050 | 32150 | 32150 | 32050 | 441 |
| 539 | 20240105 | 102400 | 3631732700 | 32100 | 32150 | 32150 | 32100 | 242 |
| 540 | 20240105 | 102300 | 3623956600 | 32150 | 32150 | 32200 | 32100 | 1100 |
| 541 | 20240105 | 102200 | 3588603600 | 32200 | 32150 | 32200 | 32100 | 449 |
| 542 | 20240105 | 102100 | 3574167900 | 32150 | 32250 | 32250 | 32150 | 583 |
| 543 | 20240105 | 102000 | 3555397800 | 32250 | 32250 | 32250 | 32200 | 489 |
| 544 | 20240105 | 101900 | 3539633000 | 32200 | 32150 | 32250 | 32100 | 628 |
| 545 | 20240105 | 101800 | 3519448200 | 32150 | 32200 | 32200 | 32150 | 1034 |
| 546 | 20240105 | 101700 | 3486183050 | 32150 | 32150 | 32200 | 32150 | 617 |
| 547 | 20240105 | 101600 | 3466330750 | 32200 | 32150 | 32200 | 32100 | 4872 |
| 548 | 20240105 | 101500 | 3309851300 | 32150 | 32200 | 32200 | 32100 | 322 |
| 549 | 20240105 | 101400 | 3299495000 | 32150 | 32100 | 32150 | 32050 | 1390 |
| 550 | 20240105 | 101300 | 3254868100 | 32100 | 32100 | 32150 | 32050 | 1354 |
| 551 | 20240105 | 101200 | 3211400250 | 32050 | 32100 | 32150 | 32050 | 589 |
| 552 | 20240105 | 101100 | 3192494250 | 32100 | 32150 | 32150 | 32050 | 919 |
| 553 | 20240105 | 101000 | 3162999700 | 32150 | 32150 | 32150 | 32100 | 456 |
| 554 | 20240105 | 100900 | 3148348750 | 32150 | 32150 | 32150 | 32100 | 299 |
| 555 | 20240105 | 100800 | 3138742200 | 32150 | 32150 | 32150 | 32100 | 445 |
| 556 | 20240105 | 100700 | 3124453250 | 32150 | 32100 | 32150 | 32100 | 339 |
| 557 | 20240105 | 100600 | 3113559200 | 32100 | 32100 | 32150 | 32050 | 293 |
| 558 | 20240105 | 100500 | 3104148150 | 32100 | 32150 | 32150 | 32050 | 404 |
| 559 | 20240105 | 100400 | 3091179000 | 32150 | 32050 | 32150 | 32000 | 370 |
| 560 | 20240105 | 100300 | 3079304950 | 32050 | 32100 | 32100 | 32000 | 738 |
| 561 | 20240105 | 100200 | 3055664000 | 32100 | 32100 | 32150 | 32050 | 397 |
| 562 | 20240105 | 100100 | 3042912000 | 32100 | 32100 | 32100 | 32050 | 601 |
| 563 | 20240105 | 100000 | 3023623250 | 32100 | 32100 | 32100 | 32050 | 264 |
| 564 | 20240105 | 095900 | 3015151600 | 32050 | 32050 | 32100 | 32000 | 523 |
| 565 | 20240105 | 095800 | 2998372950 | 32050 | 32050 | 32050 | 32000 | 404 |
| 566 | 20240105 | 095700 | 2985433250 | 32050 | 32050 | 32100 | 32000 | 1390 |
| 567 | 20240105 | 095600 | 2940929750 | 32050 | 32050 | 32050 | 32000 | 1535 |
| 568 | 20240105 | 095500 | 2891743500 | 32000 | 32100 | 32100 | 32000 | 784 |
| 569 | 20240105 | 095400 | 2866639100 | 32100 | 32050 | 32100 | 32000 | 3864 |
| 570 | 20240105 | 095300 | 2742968800 | 32050 | 32100 | 32100 | 32050 | 564 |
| 571 | 20240105 | 095200 | 2724884050 | 32100 | 32100 | 32100 | 32050 | 495 |
| 572 | 20240105 | 095100 | 2709008950 | 32050 | 32050 | 32100 | 32050 | 485 |
| 573 | 20240105 | 095000 | 2693455800 | 32100 | 32100 | 32100 | 32050 | 727 |
| 574 | 20240105 | 094900 | 2670145850 | 32100 | 32100 | 32150 | 32100 | 583 |
| 575 | 20240105 | 094800 | 2651413000 | 32100 | 32100 | 32150 | 32100 | 425 |
| 576 | 20240105 | 094700 | 2637760850 | 32100 | 32100 | 32150 | 32050 | 1164 |
| 577 | 20240105 | 094600 | 2600418800 | 32100 | 32100 | 32150 | 32050 | 659 |
| 578 | 20240105 | 094500 | 2579271800 | 32100 | 32100 | 32100 | 32050 | 417 |
| 579 | 20240105 | 094400 | 2565894450 | 32100 | 32100 | 32100 | 32050 | 836 |
| 580 | 20240105 | 094300 | 2539071700 | 32100 | 32050 | 32100 | 32050 | 481 |
| 581 | 20240105 | 094200 | 2523639650 | 32100 | 32050 | 32100 | 32000 | 1134 |
| 582 | 20240105 | 094100 | 2487302050 | 32050 | 32050 | 32100 | 32000 | 1141 |
| 583 | 20240105 | 094000 | 2450762700 | 32100 | 32050 | 32100 | 32050 | 473 |
| 584 | 20240105 | 093900 | 2435595250 | 32100 | 32050 | 32100 | 32000 | 782 |
| 585 | 20240105 | 093800 | 2410541450 | 32050 | 32000 | 32050 | 31950 | 1263 |
| 586 | 20240105 | 093700 | 2370133250 | 31950 | 31950 | 32000 | 31950 | 2125 |
| 587 | 20240105 | 093600 | 2302233700 | 31950 | 31950 | 32000 | 31950 | 610 |
| 588 | 20240105 | 093500 | 2282733900 | 32000 | 32000 | 32050 | 32000 | 513 |
| 589 | 20240105 | 093400 | 2266315700 | 32000 | 31950 | 32000 | 31950 | 1962 |
| 590 | 20240105 | 093300 | 2203543300 | 31950 | 31950 | 32000 | 31900 | 1432 |
| 591 | 20240105 | 093200 | 2157807850 | 31950 | 31950 | 32000 | 31900 | 1836 |
| 592 | 20240105 | 093100 | 2099149850 | 31950 | 31950 | 31950 | 31900 | 521 |
| 593 | 20240105 | 093000 | 2082508750 | 31950 | 32000 | 32000 | 31950 | 3683 |
| 594 | 20240105 | 092900 | 1964759700 | 32000 | 32000 | 32050 | 32000 | 692 |
| 595 | 20240105 | 092800 | 1942605500 | 32000 | 32000 | 32000 | 32000 | 347 |
| 596 | 20240105 | 092700 | 1931501500 | 32000 | 31950 | 32000 | 31950 | 1171 |
| 597 | 20240105 | 092600 | 1894036900 | 31950 | 32050 | 32050 | 31950 | 431 |
| 598 | 20240105 | 092500 | 1880252550 | 32000 | 31950 | 32000 | 31950 | 1099 |
| 599 | 20240105 | 092400 | 1845122600 | 32000 | 32000 | 32000 | 31950 | 640 |
| 600 | 20240105 | 092300 | 1824643600 | 32000 | 32000 | 32050 | 32000 | 840 |
| 601 | 20240105 | 092200 | 1797763000 | 32000 | 31950 | 32000 | 31950 | 3639 |
| 602 | 20240105 | 092100 | 1681450750 | 32000 | 31950 | 32050 | 31950 | 289 |
| 603 | 20240105 | 092000 | 1672206350 | 32000 | 31950 | 32050 | 31950 | 355 |
| 604 | 20240105 | 091900 | 1660857250 | 31950 | 32050 | 32050 | 31950 | 632 |
| 605 | 20240105 | 091800 | 1640649850 | 32050 | 32000 | 32050 | 31950 | 786 |
| 606 | 20240105 | 091700 | 1615498550 | 32000 | 32000 | 32050 | 31950 | 890 |
| 607 | 20240105 | 091600 | 1587014500 | 32050 | 32000 | 32050 | 31950 | 855 |
| 608 | 20240105 | 091500 | 1559656400 | 32050 | 32000 | 32050 | 32000 | 1442 |
| 609 | 20240105 | 091400 | 1513473050 | 32050 | 32100 | 32150 | 32050 | 535 |
| 610 | 20240105 | 091300 | 1496323400 | 32150 | 31950 | 32150 | 31900 | 2695 |
| 611 | 20240105 | 091200 | 1410088800 | 31950 | 31850 | 31950 | 31800 | 2430 |
| 612 | 20240105 | 091100 | 1332789400 | 31850 | 31900 | 31900 | 31800 | 5337 |
| 613 | 20240105 | 091000 | 1162794450 | 31900 | 31950 | 31950 | 31900 | 2701 |
| 614 | 20240105 | 090900 | 1076614500 | 31950 | 31950 | 32000 | 31900 | 1348 |
| 615 | 20240105 | 090800 | 1033579300 | 31950 | 32000 | 32000 | 31950 | 3994 |
| 616 | 20240105 | 090700 | 905950450 | 32000 | 32150 | 32150 | 31950 | 5115 |
| 617 | 20240105 | 090600 | 742082400 | 32100 | 32150 | 32150 | 32100 | 957 |
| 618 | 20240105 | 090500 | 711342500 | 32100 | 32200 | 32200 | 32100 | 564 |
| 619 | 20240105 | 090400 | 693233350 | 32150 | 32250 | 32250 | 32150 | 1636 |
| 620 | 20240105 | 090300 | 640591650 | 32200 | 32300 | 32350 | 32200 | 923 |
| 621 | 20240105 | 090200 | 610810900 | 32350 | 32150 | 32350 | 32150 | 3651 |
| 622 | 20240105 | 090100 | 493112000 | 32200 | 32150 | 32200 | 31950 | 7262 |
| 623 | 20240105 | 090000 | 260254400 | 32200 | 32150 | 32250 | 32150 | 7677 |