32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240108 | 185800 | 23923837550 | 34150 | 34150 | 34150 | 34150 | 16950 |
| 3 | 20240108 | 185700 | 23923837550 | 34150 | 34150 | 34150 | 34150 | 0 |
| 4 | 20240108 | 185600 | 23923837550 | 34150 | 34150 | 34150 | 34150 | 0 |
| 5 | 20240108 | 185500 | 23923837550 | 34150 | 34150 | 34150 | 34150 | 0 |
| 6 | 20240108 | 185400 | 23923837550 | 34150 | 34150 | 34150 | 34150 | 0 |
| 7 | 20240108 | 185300 | 23923837550 | 34150 | 34150 | 34150 | 34150 | 0 |
| 8 | 20240108 | 185200 | 23923837550 | 34150 | 34150 | 34150 | 34150 | 0 |
| 9 | 20240108 | 185100 | 23923837550 | 34150 | 34150 | 34150 | 34150 | 0 |
| 10 | 20240108 | 185000 | 23923837550 | 34150 | 34150 | 34150 | 34150 | 0 |
| 11 | 20240108 | 184900 | 23923837550 | 34150 | 34150 | 34150 | 34150 | 0 |
| 12 | 20240108 | 184800 | 23923837550 | 34150 | 34150 | 34150 | 34150 | 0 |
| 13 | 20240108 | 184700 | 23923837550 | 34150 | 34150 | 34150 | 34150 | 0 |
| 14 | 20240108 | 184600 | 23923837550 | 34150 | 34150 | 34150 | 34150 | 0 |
| 15 | 20240108 | 184500 | 23923837550 | 34150 | 34150 | 34150 | 34150 | 0 |
| 16 | 20240108 | 184400 | 23923837550 | 34150 | 34150 | 34150 | 34150 | 0 |
| 17 | 20240108 | 184300 | 23923837550 | 34150 | 34150 | 34150 | 34150 | 0 |
| 18 | 20240108 | 184200 | 23923837550 | 34150 | 34150 | 34150 | 34150 | 0 |
| 19 | 20240108 | 184100 | 23923837550 | 34150 | 34150 | 34150 | 34150 | 0 |
| 20 | 20240108 | 184000 | 23923837550 | 34150 | 34150 | 34150 | 34150 | 0 |
| 21 | 20240108 | 183900 | 23923837550 | 34150 | 34150 | 34150 | 34150 | 0 |
| 22 | 20240108 | 183800 | 23923837550 | 34150 | 34150 | 34150 | 34150 | 0 |
| 23 | 20240108 | 183700 | 23923837550 | 34150 | 34150 | 34150 | 34150 | 0 |
| 24 | 20240108 | 183600 | 23923837550 | 34150 | 34150 | 34150 | 34150 | 0 |
| 25 | 20240108 | 183500 | 23923837550 | 34150 | 34150 | 34150 | 34150 | 0 |
| 26 | 20240108 | 183400 | 23923837550 | 34150 | 34150 | 34150 | 34150 | 0 |
| 27 | 20240108 | 183300 | 23923837550 | 34150 | 34150 | 34150 | 34150 | 0 |
| 28 | 20240108 | 183200 | 23923837550 | 34150 | 34150 | 34150 | 34150 | 0 |
| 29 | 20240108 | 183100 | 23923837550 | 34150 | 34150 | 34150 | 34150 | 0 |
| 30 | 20240108 | 183000 | 23923837550 | 34150 | 34150 | 34150 | 34150 | 0 |
| 31 | 20240108 | 182900 | 23923837550 | 34150 | 34150 | 34150 | 34150 | 0 |
| 32 | 20240108 | 182800 | 23923837550 | 34150 | 34150 | 34150 | 34150 | 16950 |
| 33 | 20240108 | 182700 | 23923837550 | 34150 | 34150 | 34150 | 34150 | 0 |
| 34 | 20240108 | 182600 | 23923837550 | 34150 | 34150 | 34150 | 34150 | 0 |
| 35 | 20240108 | 182500 | 23923837550 | 34150 | 34150 | 34150 | 34150 | 0 |
| 36 | 20240108 | 182400 | 23923837550 | 34150 | 34150 | 34150 | 34150 | 0 |
| 37 | 20240108 | 182300 | 23923837550 | 34150 | 34150 | 34150 | 34150 | 0 |
| 38 | 20240108 | 182200 | 23923837550 | 34150 | 34150 | 34150 | 34150 | 0 |
| 39 | 20240108 | 182100 | 23923837550 | 34150 | 34150 | 34150 | 34150 | 0 |
| 40 | 20240108 | 182000 | 23923837550 | 34150 | 34150 | 34150 | 34150 | 0 |
| 41 | 20240108 | 181900 | 23923837550 | 34150 | 34150 | 34150 | 34150 | 0 |
| 42 | 20240108 | 181800 | 23923837550 | 34150 | 34150 | 34150 | 34150 | 0 |
| 43 | 20240108 | 181700 | 23923837550 | 34150 | 34150 | 34150 | 34150 | 0 |
| 44 | 20240108 | 181600 | 23923837550 | 34150 | 34150 | 34150 | 34150 | 0 |
| 45 | 20240108 | 181500 | 23923837550 | 34150 | 34150 | 34150 | 34150 | 0 |
| 46 | 20240108 | 181400 | 23923837550 | 34150 | 34150 | 34150 | 34150 | 0 |
| 47 | 20240108 | 181300 | 23923837550 | 34150 | 34150 | 34150 | 34150 | 0 |
| 48 | 20240108 | 181200 | 23923837550 | 34150 | 34150 | 34150 | 34150 | 0 |
| 49 | 20240108 | 181100 | 23923837550 | 34150 | 34150 | 34150 | 34150 | 0 |
| 50 | 20240108 | 181000 | 23923837550 | 34150 | 34150 | 34150 | 34150 | 0 |
| 51 | 20240108 | 180900 | 23923837550 | 34150 | 34150 | 34150 | 34150 | 0 |
| 52 | 20240108 | 180800 | 23923837550 | 34150 | 34150 | 34150 | 34150 | 0 |
| 53 | 20240108 | 180700 | 23923837550 | 34150 | 34150 | 34150 | 34150 | 0 |
| 54 | 20240108 | 180600 | 23923837550 | 34150 | 34150 | 34150 | 34150 | 0 |
| 55 | 20240108 | 180500 | 23923837550 | 34150 | 34150 | 34150 | 34150 | 0 |
| 56 | 20240108 | 180400 | 23923837550 | 34150 | 34150 | 34150 | 34150 | 0 |
| 57 | 20240108 | 180300 | 23923837550 | 34150 | 34150 | 34150 | 34150 | 0 |
| 58 | 20240108 | 180200 | 23923837550 | 34150 | 34150 | 34150 | 34150 | 0 |
| 59 | 20240108 | 180100 | 23923837550 | 34150 | 34150 | 34150 | 34150 | 0 |
| 60 | 20240108 | 180000 | 23923837550 | 34150 | 34150 | 34150 | 34150 | 0 |
| 61 | 20240108 | 175900 | 23923837550 | 34150 | 34150 | 34150 | 34150 | 0 |
| 62 | 20240108 | 175800 | 23923837550 | 34150 | 34150 | 34150 | 34150 | 16950 |
| 63 | 20240108 | 175700 | 23923837550 | 34150 | 34150 | 34150 | 34150 | 0 |
| 64 | 20240108 | 175600 | 23923837550 | 34150 | 34150 | 34150 | 34150 | 0 |
| 65 | 20240108 | 175500 | 23923837550 | 34150 | 34150 | 34150 | 34150 | 0 |
| 66 | 20240108 | 175400 | 23923837550 | 34150 | 34150 | 34150 | 34150 | 0 |
| 67 | 20240108 | 175300 | 23923837550 | 34150 | 34150 | 34150 | 34150 | 0 |
| 68 | 20240108 | 175200 | 23923837550 | 34150 | 34150 | 34150 | 34150 | 0 |
| 69 | 20240108 | 175100 | 23923837550 | 34150 | 34150 | 34150 | 34150 | 0 |
| 70 | 20240108 | 175000 | 23923837550 | 34150 | 34150 | 34150 | 34150 | 0 |
| 71 | 20240108 | 174900 | 23923837550 | 34150 | 34150 | 34150 | 34150 | 0 |
| 72 | 20240108 | 174800 | 23923837550 | 34150 | 34150 | 34150 | 34150 | 0 |
| 73 | 20240108 | 174700 | 23923837550 | 34150 | 34150 | 34150 | 34150 | 0 |
| 74 | 20240108 | 174600 | 23923837550 | 34150 | 34150 | 34150 | 34150 | 0 |
| 75 | 20240108 | 174500 | 23923837550 | 34150 | 34150 | 34150 | 34150 | 0 |
| 76 | 20240108 | 174400 | 23923837550 | 34150 | 34150 | 34150 | 34150 | 0 |
| 77 | 20240108 | 174300 | 23923837550 | 34150 | 34150 | 34150 | 34150 | 0 |
| 78 | 20240108 | 174200 | 23923837550 | 34150 | 34150 | 34150 | 34150 | 0 |
| 79 | 20240108 | 174100 | 23923837550 | 34150 | 34150 | 34150 | 34150 | 0 |
| 80 | 20240108 | 174000 | 23923837550 | 34150 | 34150 | 34150 | 34150 | 0 |
| 81 | 20240108 | 173900 | 23923837550 | 34150 | 34150 | 34150 | 34150 | 0 |
| 82 | 20240108 | 173800 | 23923837550 | 34150 | 34150 | 34150 | 34150 | 0 |
| 83 | 20240108 | 173700 | 23923837550 | 34150 | 34150 | 34150 | 34150 | 0 |
| 84 | 20240108 | 173600 | 23923837550 | 34150 | 34150 | 34150 | 34150 | 0 |
| 85 | 20240108 | 173500 | 23923837550 | 34150 | 34150 | 34150 | 34150 | 0 |
| 86 | 20240108 | 173400 | 23923837550 | 34150 | 34150 | 34150 | 34150 | 0 |
| 87 | 20240108 | 173300 | 23923837550 | 34150 | 34150 | 34150 | 34150 | 0 |
| 88 | 20240108 | 173200 | 23923837550 | 34150 | 34150 | 34150 | 34150 | 0 |
| 89 | 20240108 | 173100 | 23923837550 | 34150 | 34150 | 34150 | 34150 | 0 |
| 90 | 20240108 | 173000 | 23923837550 | 34150 | 34150 | 34150 | 34150 | 0 |
| 91 | 20240108 | 172900 | 23923837550 | 34150 | 34150 | 34150 | 34150 | 0 |
| 92 | 20240108 | 172800 | 23923837550 | 34150 | 34150 | 34150 | 34150 | 16950 |
| 93 | 20240108 | 172700 | 23923837550 | 34150 | 34150 | 34150 | 34150 | 0 |
| 94 | 20240108 | 172600 | 23923837550 | 34150 | 34150 | 34150 | 34150 | 0 |
| 95 | 20240108 | 172500 | 23923837550 | 34150 | 34150 | 34150 | 34150 | 0 |
| 96 | 20240108 | 172400 | 23923837550 | 34150 | 34150 | 34150 | 34150 | 0 |
| 97 | 20240108 | 172300 | 23923837550 | 34150 | 34150 | 34150 | 34150 | 0 |
| 98 | 20240108 | 172200 | 23923837550 | 34150 | 34150 | 34150 | 34150 | 0 |
| 99 | 20240108 | 172100 | 23923837550 | 34150 | 34150 | 34150 | 34150 | 0 |
| 100 | 20240108 | 172000 | 23923837550 | 34150 | 34150 | 34150 | 34150 | 0 |
| 101 | 20240108 | 171900 | 23923837550 | 34150 | 34150 | 34150 | 34150 | 0 |
| 102 | 20240108 | 171800 | 23923837550 | 34150 | 34150 | 34150 | 34150 | 0 |
| 103 | 20240108 | 171700 | 23923837550 | 34150 | 34150 | 34150 | 34150 | 0 |
| 104 | 20240108 | 171600 | 23923837550 | 34150 | 34150 | 34150 | 34150 | 0 |
| 105 | 20240108 | 171500 | 23923837550 | 34150 | 34150 | 34150 | 34150 | 0 |
| 106 | 20240108 | 171400 | 23923837550 | 34150 | 34150 | 34150 | 34150 | 0 |
| 107 | 20240108 | 171300 | 23923837550 | 34150 | 34150 | 34150 | 34150 | 0 |
| 108 | 20240108 | 171200 | 23923837550 | 34150 | 34150 | 34150 | 34150 | 0 |
| 109 | 20240108 | 171100 | 23923837550 | 34150 | 34150 | 34150 | 34150 | 0 |
| 110 | 20240108 | 171000 | 23923837550 | 34150 | 34150 | 34150 | 34150 | 0 |
| 111 | 20240108 | 170900 | 23923837550 | 34150 | 34150 | 34150 | 34150 | 0 |
| 112 | 20240108 | 170800 | 23923837550 | 34150 | 34150 | 34150 | 34150 | 0 |
| 113 | 20240108 | 170700 | 23923837550 | 34150 | 34150 | 34150 | 34150 | 0 |
| 114 | 20240108 | 170600 | 23923837550 | 34150 | 34150 | 34150 | 34150 | 0 |
| 115 | 20240108 | 170500 | 23923837550 | 34150 | 34150 | 34150 | 34150 | 0 |
| 116 | 20240108 | 170400 | 23923837550 | 34150 | 34150 | 34150 | 34150 | 0 |
| 117 | 20240108 | 170300 | 23923837550 | 34150 | 34150 | 34150 | 34150 | 0 |
| 118 | 20240108 | 170200 | 23923837550 | 34150 | 34150 | 34150 | 34150 | 0 |
| 119 | 20240108 | 170100 | 23923837550 | 34150 | 34150 | 34150 | 34150 | 0 |
| 120 | 20240108 | 170000 | 23923837550 | 34150 | 34150 | 34150 | 34150 | 0 |
| 121 | 20240108 | 165900 | 23923837550 | 34150 | 34150 | 34150 | 34150 | 0 |
| 122 | 20240108 | 165800 | 23923837550 | 34150 | 34150 | 34150 | 34150 | 16950 |
| 123 | 20240108 | 165700 | 23923837550 | 34150 | 34150 | 34150 | 34150 | 0 |
| 124 | 20240108 | 165600 | 23923837550 | 34150 | 34150 | 34150 | 34150 | 0 |
| 125 | 20240108 | 165500 | 23923837550 | 34150 | 34150 | 34150 | 34150 | 0 |
| 126 | 20240108 | 165400 | 23923837550 | 34150 | 34150 | 34150 | 34150 | 0 |
| 127 | 20240108 | 165300 | 23923837550 | 34150 | 34150 | 34150 | 34150 | 0 |
| 128 | 20240108 | 165200 | 23923837550 | 34150 | 34150 | 34150 | 34150 | 0 |
| 129 | 20240108 | 165100 | 23923837550 | 34150 | 34150 | 34150 | 34150 | 0 |
| 130 | 20240108 | 165000 | 23923837550 | 34150 | 34150 | 34150 | 34150 | 0 |
| 131 | 20240108 | 164900 | 23923837550 | 34150 | 34150 | 34150 | 34150 | 0 |
| 132 | 20240108 | 164800 | 23923837550 | 34150 | 34150 | 34150 | 34150 | 0 |
| 133 | 20240108 | 164700 | 23923837550 | 34150 | 34150 | 34150 | 34150 | 0 |
| 134 | 20240108 | 164600 | 23923837550 | 34150 | 34150 | 34150 | 34150 | 0 |
| 135 | 20240108 | 164500 | 23923837550 | 34150 | 34150 | 34150 | 34150 | 0 |
| 136 | 20240108 | 164400 | 23923837550 | 34150 | 34150 | 34150 | 34150 | 0 |
| 137 | 20240108 | 164300 | 23923837550 | 34150 | 34150 | 34150 | 34150 | 0 |
| 138 | 20240108 | 164200 | 23923837550 | 34150 | 34150 | 34150 | 34150 | 0 |
| 139 | 20240108 | 164100 | 23923837550 | 34150 | 34150 | 34150 | 34150 | 0 |
| 140 | 20240108 | 164000 | 23923837550 | 34150 | 34150 | 34150 | 34150 | 0 |
| 141 | 20240108 | 163900 | 23923837550 | 34150 | 34150 | 34150 | 34150 | 0 |
| 142 | 20240108 | 163800 | 23923837550 | 34150 | 34150 | 34150 | 34150 | 0 |
| 143 | 20240108 | 163700 | 23923837550 | 34150 | 34150 | 34150 | 34150 | 0 |
| 144 | 20240108 | 163600 | 23923837550 | 34150 | 34150 | 34150 | 34150 | 0 |
| 145 | 20240108 | 163500 | 23923837550 | 34150 | 34150 | 34150 | 34150 | 0 |
| 146 | 20240108 | 163400 | 23923837550 | 34150 | 34150 | 34150 | 34150 | 0 |
| 147 | 20240108 | 163300 | 23923837550 | 34150 | 34150 | 34150 | 34150 | 0 |
| 148 | 20240108 | 163200 | 23923837550 | 34150 | 34150 | 34150 | 34150 | 0 |
| 149 | 20240108 | 163100 | 23923837550 | 34150 | 34150 | 34150 | 34150 | 0 |
| 150 | 20240108 | 163000 | 23923837550 | 34150 | 34150 | 34150 | 34150 | 0 |
| 151 | 20240108 | 162900 | 23923837550 | 34150 | 34150 | 34150 | 34150 | 0 |
| 152 | 20240108 | 162800 | 23923837550 | 34150 | 34150 | 34150 | 34150 | 16950 |
| 153 | 20240108 | 162700 | 23923837550 | 34150 | 34150 | 34150 | 34150 | 0 |
| 154 | 20240108 | 162600 | 23923837550 | 34150 | 34150 | 34150 | 34150 | 0 |
| 155 | 20240108 | 162500 | 23923837550 | 34150 | 34150 | 34150 | 34150 | 0 |
| 156 | 20240108 | 162400 | 23923837550 | 34150 | 34150 | 34150 | 34150 | 0 |
| 157 | 20240108 | 162300 | 23923837550 | 34150 | 34150 | 34150 | 34150 | 0 |
| 158 | 20240108 | 162200 | 23923837550 | 34150 | 34150 | 34150 | 34150 | 0 |
| 159 | 20240108 | 162100 | 23923837550 | 34150 | 34150 | 34150 | 34150 | 0 |
| 160 | 20240108 | 162000 | 23923837550 | 34150 | 34150 | 34150 | 34150 | 0 |
| 161 | 20240108 | 161900 | 23923837550 | 34150 | 34150 | 34150 | 34150 | 0 |
| 162 | 20240108 | 161800 | 23923837550 | 34150 | 34150 | 34150 | 34150 | 0 |
| 163 | 20240108 | 161700 | 23923837550 | 34150 | 34150 | 34150 | 34150 | 0 |
| 164 | 20240108 | 161600 | 23923837550 | 34150 | 34150 | 34150 | 34150 | 0 |
| 165 | 20240108 | 161500 | 23923837550 | 34150 | 34150 | 34150 | 34150 | 0 |
| 166 | 20240108 | 161400 | 23923837550 | 34150 | 34150 | 34150 | 34150 | 0 |
| 167 | 20240108 | 161300 | 23923837550 | 34150 | 34150 | 34150 | 34150 | 0 |
| 168 | 20240108 | 161200 | 23923837550 | 34150 | 34150 | 34150 | 34150 | 0 |
| 169 | 20240108 | 161100 | 23923837550 | 34150 | 34150 | 34150 | 34150 | 0 |
| 170 | 20240108 | 161000 | 23923837550 | 34150 | 34150 | 34150 | 34150 | 0 |
| 171 | 20240108 | 160900 | 23923837550 | 34150 | 34150 | 34150 | 34150 | 0 |
| 172 | 20240108 | 160800 | 23923837550 | 34150 | 34150 | 34150 | 34150 | 0 |
| 173 | 20240108 | 160700 | 23923837550 | 34150 | 34150 | 34150 | 34150 | 0 |
| 174 | 20240108 | 160600 | 23923837550 | 34150 | 34150 | 34150 | 34150 | 0 |
| 175 | 20240108 | 160500 | 23923837550 | 34150 | 34150 | 34150 | 34150 | 0 |
| 176 | 20240108 | 160400 | 23923837550 | 34150 | 34150 | 34150 | 34150 | 0 |
| 177 | 20240108 | 160300 | 23923837550 | 34150 | 34150 | 34150 | 34150 | 0 |
| 178 | 20240108 | 160200 | 23923837550 | 34150 | 34150 | 34150 | 34150 | 0 |
| 179 | 20240108 | 160100 | 23923837550 | 34150 | 34150 | 34150 | 34150 | 0 |
| 180 | 20240108 | 160000 | 23923837550 | 34150 | 34150 | 34150 | 34150 | 0 |
| 181 | 20240108 | 155900 | 23923837550 | 34150 | 34150 | 34150 | 34150 | 0 |
| 182 | 20240108 | 155800 | 23923837550 | 34150 | 34150 | 34150 | 34150 | 16950 |
| 183 | 20240108 | 155700 | 23923837550 | 34150 | 34150 | 34150 | 34150 | 0 |
| 184 | 20240108 | 155600 | 23923837550 | 34150 | 34150 | 34150 | 34150 | 0 |
| 185 | 20240108 | 155500 | 23923837550 | 34150 | 34150 | 34150 | 34150 | 0 |
| 186 | 20240108 | 155400 | 23923837550 | 34150 | 34150 | 34150 | 34150 | 0 |
| 187 | 20240108 | 155300 | 23923837550 | 34150 | 34150 | 34150 | 34150 | 0 |
| 188 | 20240108 | 155200 | 23923837550 | 34150 | 34150 | 34150 | 34150 | 0 |
| 189 | 20240108 | 155100 | 23923837550 | 34150 | 34150 | 34150 | 34150 | 0 |
| 190 | 20240108 | 155000 | 23923837550 | 34150 | 34150 | 34150 | 34150 | 0 |
| 191 | 20240108 | 154900 | 23923837550 | 34150 | 34150 | 34150 | 34150 | 0 |
| 192 | 20240108 | 154800 | 23923837550 | 34150 | 34150 | 34150 | 34150 | 0 |
| 193 | 20240108 | 154700 | 23923837550 | 34150 | 34150 | 34150 | 34150 | 0 |
| 194 | 20240108 | 154600 | 23923837550 | 34150 | 34150 | 34150 | 34150 | 0 |
| 195 | 20240108 | 154500 | 23923837550 | 34150 | 34150 | 34150 | 34150 | 0 |
| 196 | 20240108 | 154400 | 23923837550 | 34150 | 34150 | 34150 | 34150 | 0 |
| 197 | 20240108 | 154300 | 23923837550 | 34150 | 34150 | 34150 | 34150 | 0 |
| 198 | 20240108 | 154200 | 23923837550 | 34150 | 34150 | 34150 | 34150 | 0 |
| 199 | 20240108 | 154100 | 23923837550 | 34150 | 34150 | 34150 | 34150 | 0 |
| 200 | 20240108 | 154000 | 23923837550 | 34150 | 34150 | 34150 | 34150 | 0 |
| 201 | 20240108 | 153900 | 23923837550 | 34150 | 34150 | 34150 | 34150 | 0 |
| 202 | 20240108 | 153800 | 23923837550 | 34150 | 34150 | 34150 | 34150 | 0 |
| 203 | 20240108 | 153700 | 23923837550 | 34150 | 34150 | 34150 | 34150 | 0 |
| 204 | 20240108 | 153600 | 23923837550 | 34150 | 34150 | 34150 | 34150 | 0 |
| 205 | 20240108 | 153500 | 23923837550 | 34150 | 34150 | 34150 | 34150 | 0 |
| 206 | 20240108 | 153400 | 23923837550 | 34150 | 34150 | 34150 | 34150 | 0 |
| 207 | 20240108 | 153300 | 23923837550 | 34150 | 34150 | 34150 | 34150 | 0 |
| 208 | 20240108 | 153200 | 23923837550 | 34150 | 34150 | 34150 | 34150 | 0 |
| 209 | 20240108 | 153100 | 23923837550 | 34150 | 34150 | 34150 | 34150 | 0 |
| 210 | 20240108 | 153000 | 23923837550 | 34150 | 34150 | 34150 | 34150 | 16950 |
| 211 | 20240108 | 152900 | 23344995050 | 34150 | 34150 | 34150 | 34150 | 0 |
| 212 | 20240108 | 152800 | 23344995050 | 34150 | 34150 | 34150 | 34150 | 0 |
| 213 | 20240108 | 152700 | 23344995050 | 34150 | 34150 | 34150 | 34150 | 0 |
| 214 | 20240108 | 152600 | 23344995050 | 34150 | 34150 | 34150 | 34150 | 0 |
| 215 | 20240108 | 152500 | 23344995050 | 34150 | 34150 | 34150 | 34150 | 0 |
| 216 | 20240108 | 152400 | 23344995050 | 34150 | 34150 | 34150 | 34150 | 0 |
| 217 | 20240108 | 152300 | 23344995050 | 34150 | 34150 | 34150 | 34150 | 0 |
| 218 | 20240108 | 152200 | 23344995050 | 34150 | 34150 | 34150 | 34150 | 0 |
| 219 | 20240108 | 152100 | 23344995050 | 34150 | 34150 | 34150 | 34150 | 0 |
| 220 | 20240108 | 152000 | 23344995050 | 34150 | 34150 | 34150 | 34150 | 0 |
| 221 | 20240108 | 151900 | 23344995050 | 34150 | 34100 | 34200 | 34100 | 1856 |
| 222 | 20240108 | 151800 | 23281615200 | 34150 | 34150 | 34150 | 34100 | 2873 |
| 223 | 20240108 | 151700 | 23183594500 | 34150 | 34150 | 34200 | 34100 | 3138 |
| 224 | 20240108 | 151600 | 23076451000 | 34150 | 34100 | 34200 | 34100 | 2241 |
| 225 | 20240108 | 151500 | 22999893100 | 34150 | 34100 | 34200 | 34100 | 2251 |
| 226 | 20240108 | 151400 | 22922979000 | 34100 | 34200 | 34200 | 34100 | 3279 |
| 227 | 20240108 | 151300 | 22810920450 | 34150 | 34150 | 34200 | 34150 | 2991 |
| 228 | 20240108 | 151200 | 22708722150 | 34150 | 34150 | 34150 | 34100 | 2665 |
| 229 | 20240108 | 151100 | 22617724900 | 34100 | 34050 | 34150 | 34050 | 2233 |
| 230 | 20240108 | 151000 | 22541543450 | 34050 | 34100 | 34100 | 34000 | 4004 |
| 231 | 20240108 | 150900 | 22405149750 | 34050 | 34050 | 34100 | 34050 | 1398 |
| 232 | 20240108 | 150800 | 22357499100 | 34050 | 34100 | 34100 | 34000 | 3953 |
| 233 | 20240108 | 150700 | 22222828500 | 34100 | 34050 | 34100 | 34050 | 1978 |
| 234 | 20240108 | 150600 | 22155385700 | 34050 | 34000 | 34100 | 34000 | 2010 |
| 235 | 20240108 | 150500 | 22086900150 | 34000 | 34050 | 34100 | 34000 | 1506 |
| 236 | 20240108 | 150400 | 22035630200 | 34000 | 34050 | 34050 | 33950 | 3509 |
| 237 | 20240108 | 150300 | 21916242950 | 34050 | 34000 | 34050 | 34000 | 1960 |
| 238 | 20240108 | 150200 | 21849559000 | 34000 | 34000 | 34050 | 33950 | 3066 |
| 239 | 20240108 | 150100 | 21745309950 | 34000 | 33950 | 34000 | 33900 | 2397 |
| 240 | 20240108 | 150000 | 21663899750 | 33950 | 33900 | 33950 | 33900 | 1200 |
| 241 | 20240108 | 145900 | 21623165150 | 33900 | 33900 | 33950 | 33900 | 1339 |
| 242 | 20240108 | 145800 | 21577724050 | 33900 | 33900 | 33950 | 33900 | 1280 |
| 243 | 20240108 | 145700 | 21534281250 | 33900 | 33900 | 33950 | 33850 | 1541 |
| 244 | 20240108 | 145600 | 21482048950 | 33900 | 33900 | 33950 | 33850 | 2238 |
| 245 | 20240108 | 145500 | 21406189100 | 33900 | 33850 | 33900 | 33800 | 1847 |
| 246 | 20240108 | 145400 | 21343627700 | 33850 | 33900 | 33950 | 33850 | 3786 |
| 247 | 20240108 | 145300 | 21215332250 | 33850 | 33950 | 33950 | 33850 | 1513 |
| 248 | 20240108 | 145200 | 21164020300 | 33900 | 33850 | 33950 | 33850 | 2703 |
| 249 | 20240108 | 145100 | 21072341850 | 33800 | 33850 | 33900 | 33800 | 1937 |
| 250 | 20240108 | 145000 | 21006768650 | 33900 | 33850 | 33900 | 33750 | 12030 |
| 251 | 20240108 | 144900 | 20599097050 | 33750 | 33750 | 33850 | 33700 | 3801 |
| 252 | 20240108 | 144800 | 20470628600 | 33750 | 33700 | 33800 | 33700 | 1554 |
| 253 | 20240108 | 144700 | 20418194650 | 33700 | 33750 | 33800 | 33700 | 1642 |
| 254 | 20240108 | 144600 | 20362773150 | 33750 | 33650 | 33800 | 33600 | 781 |
| 255 | 20240108 | 144500 | 20336435600 | 33650 | 33750 | 33800 | 33650 | 2911 |
| 256 | 20240108 | 144400 | 20238345250 | 33750 | 33800 | 33800 | 33700 | 1311 |
| 257 | 20240108 | 144300 | 20194094050 | 33800 | 33650 | 33800 | 33600 | 1622 |
| 258 | 20240108 | 144200 | 20139391800 | 33650 | 33600 | 33700 | 33500 | 1945 |
| 259 | 20240108 | 144100 | 20074021000 | 33600 | 33550 | 33650 | 33500 | 1703 |
| 260 | 20240108 | 144000 | 20016865250 | 33500 | 33450 | 33550 | 33450 | 1413 |
| 261 | 20240108 | 143900 | 19969532350 | 33450 | 33450 | 33500 | 33400 | 1888 |
| 262 | 20240108 | 143800 | 19906376100 | 33450 | 33500 | 33500 | 33300 | 6537 |
| 263 | 20240108 | 143700 | 19688262650 | 33500 | 33550 | 33650 | 33450 | 6340 |
| 264 | 20240108 | 143600 | 19475871300 | 33550 | 33650 | 33700 | 33550 | 1421 |
| 265 | 20240108 | 143500 | 19428091700 | 33700 | 33650 | 33700 | 33650 | 1123 |
| 266 | 20240108 | 143400 | 19390260750 | 33650 | 33600 | 33700 | 33550 | 1941 |
| 267 | 20240108 | 143300 | 19324993400 | 33650 | 33650 | 33700 | 33600 | 1498 |
| 268 | 20240108 | 143200 | 19274583950 | 33650 | 33600 | 33700 | 33600 | 1282 |
| 269 | 20240108 | 143100 | 19231449300 | 33650 | 33650 | 33650 | 33600 | 766 |
| 270 | 20240108 | 143000 | 19205705050 | 33600 | 33600 | 33700 | 33550 | 1008 |
| 271 | 20240108 | 142900 | 19171820100 | 33600 | 33650 | 33650 | 33550 | 4048 |
| 272 | 20240108 | 142800 | 19035856450 | 33650 | 33750 | 33800 | 33650 | 3340 |
| 273 | 20240108 | 142700 | 18923272000 | 33800 | 33850 | 33850 | 33750 | 1115 |
| 274 | 20240108 | 142600 | 18885591850 | 33800 | 33850 | 33900 | 33800 | 1463 |
| 275 | 20240108 | 142500 | 18836087850 | 33850 | 33900 | 33900 | 33850 | 400 |
| 276 | 20240108 | 142400 | 18822542300 | 33900 | 33900 | 33900 | 33800 | 850 |
| 277 | 20240108 | 142300 | 18793767900 | 33900 | 33900 | 33950 | 33850 | 1774 |
| 278 | 20240108 | 142200 | 18733635150 | 33950 | 33950 | 33950 | 33900 | 641 |
| 279 | 20240108 | 142100 | 18711898150 | 33900 | 33950 | 34000 | 33800 | 4582 |
| 280 | 20240108 | 142000 | 18556463450 | 33900 | 33950 | 34000 | 33900 | 1390 |
| 281 | 20240108 | 141900 | 18509268800 | 33950 | 34000 | 34000 | 33950 | 487 |
| 282 | 20240108 | 141800 | 18492731300 | 34000 | 33900 | 34000 | 33750 | 6225 |
| 283 | 20240108 | 141700 | 18281911100 | 33900 | 33900 | 33950 | 33850 | 1178 |
| 284 | 20240108 | 141600 | 18241970800 | 33950 | 33850 | 34000 | 33850 | 695 |
| 285 | 20240108 | 141500 | 18218377700 | 33850 | 34100 | 34150 | 33800 | 5437 |
| 286 | 20240108 | 141400 | 18033726100 | 34100 | 34200 | 34200 | 34000 | 3588 |
| 287 | 20240108 | 141300 | 17911385700 | 34150 | 34000 | 34200 | 34000 | 7671 |
| 288 | 20240108 | 141200 | 17649521950 | 34000 | 33950 | 34100 | 33950 | 10925 |
| 289 | 20240108 | 141100 | 17278031800 | 33950 | 33850 | 33950 | 33800 | 13764 |
| 290 | 20240108 | 141000 | 16811019250 | 33850 | 33900 | 33900 | 33800 | 2007 |
| 291 | 20240108 | 140900 | 16743073400 | 33900 | 33850 | 33900 | 33800 | 1392 |
| 292 | 20240108 | 140800 | 16695922900 | 33850 | 33750 | 33900 | 33750 | 1027 |
| 293 | 20240108 | 140700 | 16661178400 | 33800 | 33800 | 33900 | 33750 | 5316 |
| 294 | 20240108 | 140600 | 16481369800 | 33750 | 33700 | 33800 | 33650 | 18868 |
| 295 | 20240108 | 140500 | 15845253800 | 33650 | 33600 | 33700 | 33600 | 1746 |
| 296 | 20240108 | 140400 | 15786497800 | 33600 | 33550 | 33600 | 33500 | 2543 |
| 297 | 20240108 | 140300 | 15701069200 | 33600 | 33500 | 33600 | 33500 | 539 |
| 298 | 20240108 | 140200 | 15682994800 | 33500 | 33550 | 33600 | 33500 | 576 |
| 299 | 20240108 | 140100 | 15663671400 | 33550 | 33550 | 33600 | 33500 | 1324 |
| 300 | 20240108 | 140000 | 15619273150 | 33550 | 33550 | 33600 | 33500 | 2146 |
| 301 | 20240108 | 135900 | 15547211500 | 33500 | 33650 | 33650 | 33450 | 4711 |
| 302 | 20240108 | 135800 | 15389017350 | 33650 | 33650 | 33700 | 33650 | 2232 |
| 303 | 20240108 | 135700 | 15313894600 | 33700 | 33650 | 33700 | 33600 | 1458 |
| 304 | 20240108 | 135600 | 15264834650 | 33650 | 33600 | 33700 | 33550 | 3439 |
| 305 | 20240108 | 135500 | 15149190200 | 33600 | 33550 | 33650 | 33500 | 2280 |
| 306 | 20240108 | 135400 | 15072669750 | 33550 | 33500 | 33650 | 33500 | 4636 |
| 307 | 20240108 | 135300 | 14916976500 | 33500 | 33450 | 33500 | 33450 | 7324 |
| 308 | 20240108 | 135200 | 14671720200 | 33400 | 33300 | 33450 | 33250 | 10873 |
| 309 | 20240108 | 135100 | 14308921150 | 33300 | 33300 | 33300 | 33250 | 413 |
| 310 | 20240108 | 135000 | 14295173050 | 33250 | 33250 | 33300 | 33250 | 331 |
| 311 | 20240108 | 134900 | 14284157650 | 33300 | 33250 | 33300 | 33250 | 213 |
| 312 | 20240108 | 134800 | 14277067550 | 33250 | 33250 | 33300 | 33250 | 506 |
| 313 | 20240108 | 134700 | 14260224650 | 33250 | 33200 | 33250 | 33200 | 1329 |
| 314 | 20240108 | 134600 | 14216047700 | 33250 | 33250 | 33250 | 33200 | 121 |
| 315 | 20240108 | 134500 | 14212027450 | 33200 | 33200 | 33200 | 33200 | 188 |
| 316 | 20240108 | 134400 | 14205785850 | 33200 | 33150 | 33250 | 33100 | 1713 |
| 317 | 20240108 | 134300 | 14148996850 | 33100 | 33100 | 33150 | 33100 | 920 |
| 318 | 20240108 | 134200 | 14118542950 | 33100 | 33150 | 33150 | 33100 | 649 |
| 319 | 20240108 | 134100 | 14097060000 | 33100 | 33150 | 33150 | 33100 | 169 |
| 320 | 20240108 | 134000 | 14091462250 | 33150 | 33200 | 33200 | 33100 | 1141 |
| 321 | 20240108 | 133900 | 14053621250 | 33200 | 33200 | 33250 | 33150 | 506 |
| 322 | 20240108 | 133800 | 14036809750 | 33200 | 33250 | 33300 | 33200 | 1098 |
| 323 | 20240108 | 133700 | 14000328350 | 33250 | 33200 | 33300 | 33200 | 1686 |
| 324 | 20240108 | 133600 | 13944297000 | 33200 | 33300 | 33300 | 33200 | 1229 |
| 325 | 20240108 | 133500 | 13903429050 | 33300 | 33300 | 33300 | 33250 | 933 |
| 326 | 20240108 | 133400 | 13872368100 | 33300 | 33250 | 33350 | 33250 | 855 |
| 327 | 20240108 | 133300 | 13843896700 | 33300 | 33300 | 33300 | 33250 | 2216 |
| 328 | 20240108 | 133200 | 13770170100 | 33300 | 33300 | 33300 | 33250 | 1044 |
| 329 | 20240108 | 133100 | 13735410700 | 33300 | 33250 | 33350 | 33250 | 1400 |
| 330 | 20240108 | 133000 | 13688795750 | 33250 | 33350 | 33350 | 33200 | 3263 |
| 331 | 20240108 | 132900 | 13580160450 | 33300 | 33200 | 33350 | 33200 | 6978 |
| 332 | 20240108 | 132800 | 13348065550 | 33150 | 33200 | 33200 | 33150 | 116 |
| 333 | 20240108 | 132700 | 13344214950 | 33200 | 33150 | 33200 | 33150 | 504 |
| 334 | 20240108 | 132600 | 13327487200 | 33200 | 33150 | 33200 | 33150 | 661 |
| 335 | 20240108 | 132500 | 13305558250 | 33150 | 33200 | 33250 | 33150 | 4530 |
| 336 | 20240108 | 132400 | 13154958500 | 33200 | 33100 | 33200 | 33100 | 781 |
| 337 | 20240108 | 132300 | 13129058650 | 33100 | 33250 | 33250 | 33100 | 3233 |
| 338 | 20240108 | 132200 | 13021718700 | 33200 | 33100 | 33200 | 33050 | 5989 |
| 339 | 20240108 | 132100 | 12823118250 | 33100 | 33050 | 33100 | 33050 | 453 |
| 340 | 20240108 | 132000 | 12808126950 | 33100 | 33050 | 33100 | 33050 | 286 |
| 341 | 20240108 | 131900 | 12798670050 | 33050 | 33100 | 33100 | 33050 | 574 |
| 342 | 20240108 | 131800 | 12779694250 | 33100 | 33100 | 33100 | 33000 | 420 |
| 343 | 20240108 | 131700 | 12765797600 | 33100 | 33100 | 33100 | 33000 | 1481 |
| 344 | 20240108 | 131600 | 12716802500 | 33100 | 33100 | 33100 | 33000 | 1929 |
| 345 | 20240108 | 131500 | 12652997000 | 33050 | 33050 | 33100 | 33000 | 987 |
| 346 | 20240108 | 131400 | 12620377600 | 33000 | 32900 | 33050 | 32900 | 3622 |
| 347 | 20240108 | 131300 | 12500978500 | 32900 | 32900 | 32900 | 32900 | 346 |
| 348 | 20240108 | 131200 | 12489595100 | 32950 | 32900 | 32950 | 32850 | 658 |
| 349 | 20240108 | 131100 | 12467942350 | 32900 | 32850 | 32950 | 32850 | 308 |
| 350 | 20240108 | 131000 | 12457805800 | 32850 | 32850 | 32950 | 32850 | 479 |
| 351 | 20240108 | 130900 | 12442047650 | 32900 | 32850 | 32950 | 32850 | 395 |
| 352 | 20240108 | 130800 | 12429052150 | 32800 | 32900 | 32900 | 32750 | 208 |
| 353 | 20240108 | 130700 | 12422217200 | 32900 | 32900 | 32900 | 32650 | 424 |
| 354 | 20240108 | 130600 | 12408294850 | 32850 | 32750 | 32900 | 32650 | 476 |
| 355 | 20240108 | 130500 | 12392710800 | 32750 | 32750 | 32900 | 32750 | 200 |
| 356 | 20240108 | 130400 | 12386151100 | 32750 | 32800 | 32950 | 32700 | 1903 |
| 357 | 20240108 | 130300 | 12323778950 | 32800 | 32850 | 32900 | 32800 | 205 |
| 358 | 20240108 | 130200 | 12317044550 | 32800 | 32850 | 32950 | 32800 | 248 |
| 359 | 20240108 | 130100 | 12308888100 | 32850 | 32900 | 32950 | 32850 | 259 |
| 360 | 20240108 | 130000 | 12300368750 | 32900 | 32950 | 33000 | 32850 | 664 |
| 361 | 20240108 | 125900 | 12278540200 | 32900 | 32950 | 32950 | 32900 | 328 |
| 362 | 20240108 | 125800 | 12267734200 | 32900 | 32900 | 32950 | 32900 | 149 |
| 363 | 20240108 | 125700 | 12262831750 | 32900 | 32900 | 32950 | 32900 | 119 |
| 364 | 20240108 | 125600 | 12258914050 | 32900 | 32950 | 33000 | 32900 | 289 |
| 365 | 20240108 | 125500 | 12249394700 | 33000 | 33000 | 33050 | 32900 | 328 |
| 366 | 20240108 | 125400 | 12238563000 | 33000 | 33000 | 33050 | 32900 | 774 |
| 367 | 20240108 | 125300 | 12213034600 | 33050 | 32950 | 33050 | 32950 | 624 |
| 368 | 20240108 | 125200 | 12192440500 | 32950 | 32950 | 33000 | 32950 | 188 |
| 369 | 20240108 | 125100 | 12186244950 | 33000 | 32950 | 33000 | 32900 | 383 |
| 370 | 20240108 | 125000 | 12173621150 | 32900 | 32900 | 32950 | 32900 | 190 |
| 371 | 20240108 | 124900 | 12167364750 | 32900 | 32900 | 33000 | 32900 | 261 |
| 372 | 20240108 | 124800 | 12158765050 | 32950 | 32900 | 33000 | 32850 | 1680 |
| 373 | 20240108 | 124700 | 12103346350 | 32950 | 32900 | 32950 | 32700 | 1427 |
| 374 | 20240108 | 124600 | 12056532950 | 32900 | 32750 | 32900 | 32700 | 3320 |
| 375 | 20240108 | 124500 | 11947746950 | 32750 | 32850 | 32850 | 32750 | 2326 |
| 376 | 20240108 | 124400 | 11871488600 | 32850 | 32950 | 32950 | 32850 | 1126 |
| 377 | 20240108 | 124300 | 11834475300 | 33000 | 32900 | 33000 | 32900 | 713 |
| 378 | 20240108 | 124200 | 11810984650 | 32900 | 32900 | 33000 | 32900 | 470 |
| 379 | 20240108 | 124100 | 11795500550 | 32900 | 32850 | 33000 | 32850 | 1114 |
| 380 | 20240108 | 124000 | 11758873100 | 32900 | 32950 | 33000 | 32900 | 974 |
| 381 | 20240108 | 123900 | 11726811500 | 33000 | 33000 | 33050 | 32950 | 1934 |
| 382 | 20240108 | 123800 | 11662995100 | 33000 | 33050 | 33050 | 33000 | 1102 |
| 383 | 20240108 | 123700 | 11626601650 | 33050 | 33050 | 33100 | 33050 | 1122 |
| 384 | 20240108 | 123600 | 11589506000 | 33100 | 33100 | 33100 | 33100 | 708 |
| 385 | 20240108 | 123500 | 11566071200 | 33150 | 33150 | 33200 | 33100 | 358 |
| 386 | 20240108 | 123400 | 11554204750 | 33200 | 33150 | 33200 | 33100 | 361 |
| 387 | 20240108 | 123300 | 11542239550 | 33150 | 33150 | 33200 | 33150 | 79 |
| 388 | 20240108 | 123200 | 11539620400 | 33200 | 33100 | 33200 | 33100 | 625 |
| 389 | 20240108 | 123100 | 11518896500 | 33100 | 33100 | 33150 | 33100 | 674 |
| 390 | 20240108 | 123000 | 11496580300 | 33100 | 33150 | 33150 | 33100 | 278 |
| 391 | 20240108 | 122900 | 11487366700 | 33150 | 33150 | 33200 | 33150 | 479 |
| 392 | 20240108 | 122800 | 11471487450 | 33150 | 33150 | 33200 | 33150 | 217 |
| 393 | 20240108 | 122700 | 11464291500 | 33200 | 33150 | 33200 | 33150 | 752 |
| 394 | 20240108 | 122600 | 11439353000 | 33150 | 33150 | 33200 | 33150 | 296 |
| 395 | 20240108 | 122500 | 11429536050 | 33150 | 33200 | 33200 | 33150 | 179 |
| 396 | 20240108 | 122400 | 11423599700 | 33200 | 33100 | 33200 | 33100 | 486 |
| 397 | 20240108 | 122300 | 11407485300 | 33100 | 33100 | 33150 | 33100 | 166 |
| 398 | 20240108 | 122200 | 11401988950 | 33100 | 33150 | 33150 | 33100 | 133 |
| 399 | 20240108 | 122100 | 11397583100 | 33150 | 33100 | 33150 | 33100 | 285 |
| 400 | 20240108 | 122000 | 11388137600 | 33150 | 33150 | 33200 | 33150 | 400 |
| 401 | 20240108 | 121900 | 11374877200 | 33150 | 33200 | 33200 | 33150 | 284 |
| 402 | 20240108 | 121800 | 11365451350 | 33200 | 33100 | 33200 | 33100 | 844 |
| 403 | 20240108 | 121700 | 11337500150 | 33100 | 33050 | 33100 | 33050 | 686 |
| 404 | 20240108 | 121600 | 11314805600 | 33050 | 33100 | 33100 | 33050 | 204 |
| 405 | 20240108 | 121500 | 11308057050 | 33100 | 33000 | 33100 | 33000 | 730 |
| 406 | 20240108 | 121400 | 11283941500 | 33000 | 33050 | 33100 | 33000 | 659 |
| 407 | 20240108 | 121300 | 11262166000 | 33050 | 33150 | 33150 | 33050 | 705 |
| 408 | 20240108 | 121200 | 11238819900 | 33150 | 33100 | 33150 | 33050 | 221 |
| 409 | 20240108 | 121100 | 11231503650 | 33100 | 33100 | 33100 | 33000 | 2040 |
| 410 | 20240108 | 121000 | 11164118300 | 33100 | 33100 | 33150 | 33050 | 504 |
| 411 | 20240108 | 120900 | 11147441250 | 33100 | 33000 | 33150 | 33000 | 872 |
| 412 | 20240108 | 120800 | 11118605250 | 33050 | 33150 | 33200 | 33000 | 1858 |
| 413 | 20240108 | 120700 | 11057083950 | 33150 | 33200 | 33200 | 33150 | 64 |
| 414 | 20240108 | 120600 | 11054960900 | 33150 | 33200 | 33250 | 33150 | 971 |
| 415 | 20240108 | 120500 | 11022710700 | 33250 | 33150 | 33250 | 33150 | 1494 |
| 416 | 20240108 | 120400 | 10973165450 | 33150 | 33250 | 33300 | 33150 | 928 |
| 417 | 20240108 | 120300 | 10942321250 | 33250 | 33250 | 33300 | 33250 | 669 |
| 418 | 20240108 | 120200 | 10920051100 | 33250 | 33300 | 33300 | 33250 | 654 |
| 419 | 20240108 | 120100 | 10898289600 | 33250 | 33200 | 33250 | 33150 | 892 |
| 420 | 20240108 | 120000 | 10868637550 | 33200 | 33300 | 33300 | 33200 | 777 |
| 421 | 20240108 | 115900 | 10842800800 | 33300 | 33250 | 33300 | 33150 | 1074 |
| 422 | 20240108 | 115800 | 10807098750 | 33250 | 33150 | 33250 | 33100 | 1027 |
| 423 | 20240108 | 115700 | 10773018200 | 33250 | 33250 | 33250 | 33100 | 700 |
| 424 | 20240108 | 115600 | 10749797450 | 33200 | 33200 | 33200 | 33150 | 462 |
| 425 | 20240108 | 115500 | 10734468850 | 33200 | 33250 | 33250 | 33150 | 873 |
| 426 | 20240108 | 115400 | 10705482500 | 33250 | 33300 | 33350 | 33200 | 1808 |
| 427 | 20240108 | 115300 | 10645286250 | 33350 | 33300 | 33400 | 33250 | 8090 |
| 428 | 20240108 | 115200 | 10375766900 | 33250 | 33300 | 33300 | 33250 | 1194 |
| 429 | 20240108 | 115100 | 10336025700 | 33250 | 33150 | 33300 | 33150 | 2376 |
| 430 | 20240108 | 115000 | 10257046000 | 33200 | 33150 | 33200 | 33150 | 268 |
| 431 | 20240108 | 114900 | 10248151700 | 33150 | 33200 | 33200 | 33150 | 653 |
| 432 | 20240108 | 114800 | 10226501350 | 33200 | 33150 | 33200 | 33150 | 2033 |
| 433 | 20240108 | 114700 | 10159008550 | 33150 | 33050 | 33150 | 33000 | 3076 |
| 434 | 20240108 | 114600 | 10057189850 | 33100 | 33050 | 33100 | 33000 | 618 |
| 435 | 20240108 | 114500 | 10036766150 | 33000 | 33000 | 33050 | 33000 | 482 |
| 436 | 20240108 | 114400 | 10020844950 | 33000 | 33000 | 33000 | 32950 | 412 |
| 437 | 20240108 | 114300 | 10007249350 | 32950 | 32950 | 33000 | 32950 | 179 |
| 438 | 20240108 | 114200 | 10001344000 | 33000 | 32950 | 33000 | 32950 | 1152 |
| 439 | 20240108 | 114100 | 9963363150 | 32950 | 32950 | 33000 | 32950 | 505 |
| 440 | 20240108 | 114000 | 9946703650 | 32950 | 33000 | 33000 | 32950 | 552 |
| 441 | 20240108 | 113900 | 9928495050 | 32950 | 32950 | 33000 | 32950 | 401 |
| 442 | 20240108 | 113800 | 9915264850 | 33000 | 33000 | 33000 | 32950 | 968 |
| 443 | 20240108 | 113700 | 9883333300 | 33000 | 32950 | 33000 | 32950 | 383 |
| 444 | 20240108 | 113600 | 9870705600 | 32950 | 32950 | 32950 | 32950 | 522 |
| 445 | 20240108 | 113500 | 9853505700 | 33000 | 32900 | 33000 | 32900 | 1052 |
| 446 | 20240108 | 113400 | 9818803850 | 32950 | 32900 | 33000 | 32900 | 1621 |
| 447 | 20240108 | 113300 | 9765395450 | 32950 | 32900 | 33000 | 32900 | 595 |
| 448 | 20240108 | 113200 | 9745798750 | 32950 | 33000 | 33000 | 32900 | 983 |
| 449 | 20240108 | 113100 | 9713381350 | 33000 | 32900 | 33050 | 32900 | 1124 |
| 450 | 20240108 | 113000 | 9676292550 | 32900 | 32950 | 33000 | 32900 | 1239 |
| 451 | 20240108 | 112900 | 9635462650 | 32950 | 33000 | 33000 | 32950 | 233 |
| 452 | 20240108 | 112800 | 9627783050 | 33000 | 32950 | 33050 | 32900 | 1413 |
| 453 | 20240108 | 112700 | 9581199400 | 32950 | 32950 | 33000 | 32950 | 1181 |
| 454 | 20240108 | 112600 | 9542280400 | 32950 | 32950 | 33000 | 32950 | 886 |
| 455 | 20240108 | 112500 | 9513060600 | 32950 | 33000 | 33050 | 32950 | 706 |
| 456 | 20240108 | 112400 | 9489757250 | 33000 | 33000 | 33000 | 32900 | 701 |
| 457 | 20240108 | 112300 | 9466646950 | 32950 | 32850 | 33000 | 32850 | 491 |
| 458 | 20240108 | 112200 | 9450484100 | 32850 | 32900 | 32950 | 32850 | 274 |
| 459 | 20240108 | 112100 | 9441469650 | 32900 | 32800 | 33000 | 32800 | 1128 |
| 460 | 20240108 | 112000 | 9404372750 | 32950 | 32850 | 32950 | 32800 | 420 |
| 461 | 20240108 | 111900 | 9390567100 | 32950 | 33050 | 33050 | 32900 | 840 |
| 462 | 20240108 | 111800 | 9362874350 | 33000 | 32950 | 33050 | 32900 | 814 |
| 463 | 20240108 | 111700 | 9336057700 | 32900 | 32850 | 33000 | 32800 | 1315 |
| 464 | 20240108 | 111600 | 9292820050 | 32850 | 33000 | 33050 | 32850 | 3121 |
| 465 | 20240108 | 111500 | 9189940650 | 33050 | 33100 | 33100 | 33050 | 1531 |
| 466 | 20240108 | 111400 | 9139334500 | 33100 | 33150 | 33150 | 33000 | 3324 |
| 467 | 20240108 | 111300 | 9029365500 | 33150 | 33250 | 33300 | 33150 | 3443 |
| 468 | 20240108 | 111200 | 8914984300 | 33300 | 33250 | 33300 | 33200 | 2677 |
| 469 | 20240108 | 111100 | 8825969850 | 33200 | 33250 | 33300 | 33150 | 2749 |
| 470 | 20240108 | 111000 | 8734602750 | 33250 | 33100 | 33250 | 33100 | 8839 |
| 471 | 20240108 | 110900 | 8441466800 | 33150 | 32950 | 33200 | 32900 | 15988 |
| 472 | 20240108 | 110800 | 7913730700 | 32950 | 32900 | 32950 | 32850 | 7578 |
| 473 | 20240108 | 110700 | 7664372400 | 32850 | 32850 | 32900 | 32850 | 742 |
| 474 | 20240108 | 110600 | 7639977650 | 32850 | 32900 | 32900 | 32850 | 1388 |
| 475 | 20240108 | 110500 | 7594365850 | 32850 | 32700 | 32900 | 32650 | 11236 |
| 476 | 20240108 | 110400 | 7226183100 | 32700 | 32650 | 32700 | 32650 | 451 |
| 477 | 20240108 | 110300 | 7211445100 | 32650 | 32600 | 32650 | 32600 | 917 |
| 478 | 20240108 | 110200 | 7181509500 | 32600 | 32650 | 32650 | 32600 | 471 |
| 479 | 20240108 | 110100 | 7166133350 | 32700 | 32750 | 32750 | 32650 | 1385 |
| 480 | 20240108 | 110000 | 7120841600 | 32700 | 32700 | 32750 | 32700 | 932 |
| 481 | 20240108 | 105900 | 7090348200 | 32700 | 32600 | 32750 | 32600 | 3375 |
| 482 | 20240108 | 105800 | 6980046900 | 32600 | 32600 | 32700 | 32600 | 1737 |
| 483 | 20240108 | 105700 | 6923330950 | 32650 | 32650 | 32700 | 32600 | 2719 |
| 484 | 20240108 | 105600 | 6834554100 | 32650 | 32550 | 32650 | 32500 | 3977 |
| 485 | 20240108 | 105500 | 6705039550 | 32550 | 32500 | 32550 | 32450 | 766 |
| 486 | 20240108 | 105400 | 6680148650 | 32600 | 32500 | 32600 | 32450 | 2205 |
| 487 | 20240108 | 105300 | 6608461000 | 32500 | 32500 | 32500 | 32500 | 226 |
| 488 | 20240108 | 105200 | 6601116000 | 32450 | 32500 | 32500 | 32450 | 1286 |
| 489 | 20240108 | 105100 | 6559326350 | 32450 | 32400 | 32500 | 32300 | 1146 |
| 490 | 20240108 | 105000 | 6522139850 | 32500 | 32400 | 32500 | 32350 | 136 |
| 491 | 20240108 | 104900 | 6517721650 | 32450 | 32500 | 32500 | 32450 | 1106 |
| 492 | 20240108 | 104800 | 6481827300 | 32450 | 32500 | 32550 | 32450 | 104 |
| 493 | 20240108 | 104700 | 6478447200 | 32500 | 32500 | 32500 | 32400 | 1280 |
| 494 | 20240108 | 104600 | 6436858100 | 32450 | 32500 | 32550 | 32400 | 430 |
| 495 | 20240108 | 104500 | 6422888350 | 32550 | 32450 | 32550 | 32350 | 804 |
| 496 | 20240108 | 104400 | 6396773450 | 32550 | 32350 | 32550 | 32150 | 2325 |
| 497 | 20240108 | 104300 | 6321509250 | 32400 | 32400 | 32500 | 32350 | 1464 |
| 498 | 20240108 | 104200 | 6274013300 | 32450 | 32600 | 32600 | 32450 | 1460 |
| 499 | 20240108 | 104100 | 6226594050 | 32600 | 32550 | 32650 | 32500 | 797 |
| 500 | 20240108 | 104000 | 6200641600 | 32550 | 32550 | 32600 | 32500 | 521 |
| 501 | 20240108 | 103900 | 6183672900 | 32500 | 32600 | 32700 | 32500 | 2608 |
| 502 | 20240108 | 103800 | 6098497850 | 32650 | 32450 | 32700 | 32450 | 7112 |
| 503 | 20240108 | 103700 | 5866556400 | 32550 | 32450 | 32550 | 32400 | 2943 |
| 504 | 20240108 | 103600 | 5770943000 | 32400 | 32400 | 32500 | 32400 | 267 |
| 505 | 20240108 | 103500 | 5762277400 | 32400 | 32400 | 32500 | 32400 | 295 |
| 506 | 20240108 | 103400 | 5752712500 | 32400 | 32450 | 32500 | 32400 | 1123 |
| 507 | 20240108 | 103300 | 5716270450 | 32450 | 32450 | 32450 | 32450 | 442 |
| 508 | 20240108 | 103200 | 5701927550 | 32500 | 32400 | 32500 | 32400 | 1847 |
| 509 | 20240108 | 103100 | 5641990800 | 32400 | 32450 | 32500 | 32350 | 144 |
| 510 | 20240108 | 103000 | 5637319600 | 32500 | 32400 | 32500 | 32400 | 1379 |
| 511 | 20240108 | 102900 | 5592599950 | 32400 | 32500 | 32500 | 32400 | 487 |
| 512 | 20240108 | 102800 | 5576798350 | 32400 | 32400 | 32500 | 32400 | 1426 |
| 513 | 20240108 | 102700 | 5530507450 | 32400 | 32400 | 32450 | 32400 | 961 |
| 514 | 20240108 | 102600 | 5499345650 | 32450 | 32350 | 32450 | 32350 | 522 |
| 515 | 20240108 | 102500 | 5482424900 | 32350 | 32400 | 32500 | 32350 | 391 |
| 516 | 20240108 | 102400 | 5469759750 | 32450 | 32500 | 32550 | 32400 | 2122 |
| 517 | 20240108 | 102300 | 5400833200 | 32550 | 32500 | 32600 | 32450 | 2959 |
| 518 | 20240108 | 102200 | 5304518350 | 32500 | 32500 | 32600 | 32450 | 7647 |
| 519 | 20240108 | 102100 | 5055794900 | 32500 | 32400 | 32500 | 32350 | 10419 |
| 520 | 20240108 | 102000 | 4717661600 | 32350 | 32200 | 32400 | 32150 | 5442 |
| 521 | 20240108 | 101900 | 4541874300 | 32200 | 32200 | 32200 | 32150 | 437 |
| 522 | 20240108 | 101800 | 4527803850 | 32200 | 32100 | 32200 | 32100 | 535 |
| 523 | 20240108 | 101700 | 4510598350 | 32150 | 32100 | 32150 | 32100 | 100 |
| 524 | 20240108 | 101600 | 4507388050 | 32100 | 32150 | 32200 | 32100 | 566 |
| 525 | 20240108 | 101500 | 4489195500 | 32150 | 32200 | 32250 | 32150 | 604 |
| 526 | 20240108 | 101400 | 4469751200 | 32200 | 32050 | 32250 | 32000 | 3182 |
| 527 | 20240108 | 101300 | 4367437750 | 32000 | 32050 | 32100 | 32000 | 18 |
| 528 | 20240108 | 101200 | 4366861550 | 32050 | 32050 | 32100 | 32050 | 311 |
| 529 | 20240108 | 101100 | 4356893250 | 32050 | 32100 | 32100 | 32000 | 538 |
| 530 | 20240108 | 101000 | 4339638700 | 32100 | 32100 | 32100 | 32000 | 594 |
| 531 | 20240108 | 100900 | 4320600700 | 32050 | 31950 | 32050 | 31950 | 1458 |
| 532 | 20240108 | 100800 | 4273932650 | 31950 | 31900 | 31950 | 31900 | 90 |
| 533 | 20240108 | 100700 | 4271060150 | 31950 | 31900 | 31950 | 31900 | 499 |
| 534 | 20240108 | 100600 | 4255118950 | 31900 | 31900 | 32000 | 31900 | 798 |
| 535 | 20240108 | 100500 | 4229639750 | 31950 | 32000 | 32000 | 31950 | 588 |
| 536 | 20240108 | 100400 | 4210853050 | 32000 | 32000 | 32050 | 31950 | 647 |
| 537 | 20240108 | 100300 | 4190156100 | 32000 | 31950 | 32000 | 31950 | 71 |
| 538 | 20240108 | 100200 | 4187884150 | 32050 | 32000 | 32050 | 31950 | 1582 |
| 539 | 20240108 | 100100 | 4137292200 | 32050 | 32050 | 32050 | 32000 | 744 |
| 540 | 20240108 | 100000 | 4113464700 | 32100 | 32150 | 32150 | 32050 | 463 |
| 541 | 20240108 | 095900 | 4098605450 | 32150 | 32200 | 32200 | 32100 | 844 |
| 542 | 20240108 | 095800 | 4071454350 | 32150 | 32250 | 32300 | 32100 | 1603 |
| 543 | 20240108 | 095700 | 4019803400 | 32250 | 32300 | 32300 | 32200 | 1245 |
| 544 | 20240108 | 095600 | 3979623100 | 32300 | 32350 | 32350 | 32250 | 1436 |
| 545 | 20240108 | 095500 | 3933234400 | 32350 | 32350 | 32350 | 32300 | 2446 |
| 546 | 20240108 | 095400 | 3854117950 | 32350 | 32250 | 32350 | 32150 | 4305 |
| 547 | 20240108 | 095300 | 3715216450 | 32250 | 32100 | 32250 | 32000 | 9873 |
| 548 | 20240108 | 095200 | 3397803800 | 32100 | 31950 | 32100 | 31950 | 3497 |
| 549 | 20240108 | 095100 | 3285746300 | 31950 | 31950 | 31950 | 31900 | 297 |
| 550 | 20240108 | 095000 | 3276257250 | 31950 | 31950 | 32000 | 31900 | 414 |
| 551 | 20240108 | 094900 | 3263025750 | 31950 | 31950 | 32000 | 31950 | 601 |
| 552 | 20240108 | 094800 | 3243817950 | 31950 | 31950 | 32000 | 31950 | 404 |
| 553 | 20240108 | 094700 | 3230905650 | 31950 | 31950 | 32000 | 31950 | 328 |
| 554 | 20240108 | 094600 | 3220425500 | 31900 | 31950 | 32000 | 31900 | 574 |
| 555 | 20240108 | 094500 | 3202089700 | 31950 | 32000 | 32050 | 31950 | 967 |
| 556 | 20240108 | 094400 | 3171154300 | 32000 | 31950 | 32050 | 31850 | 2629 |
| 557 | 20240108 | 094300 | 3087114450 | 31900 | 31900 | 31900 | 31900 | 624 |
| 558 | 20240108 | 094200 | 3067208850 | 31950 | 31800 | 31950 | 31800 | 1213 |
| 559 | 20240108 | 094100 | 3028577800 | 31800 | 31900 | 31900 | 31800 | 695 |
| 560 | 20240108 | 094000 | 3006438450 | 31850 | 31800 | 31900 | 31800 | 828 |
| 561 | 20240108 | 093900 | 2980043600 | 31950 | 31850 | 31950 | 31750 | 690 |
| 562 | 20240108 | 093800 | 2958066450 | 31850 | 31950 | 32000 | 31800 | 2178 |
| 563 | 20240108 | 093700 | 2888457600 | 31950 | 31900 | 31950 | 31750 | 792 |
| 564 | 20240108 | 093600 | 2863190150 | 31950 | 31900 | 31950 | 31750 | 495 |
| 565 | 20240108 | 093500 | 2847389250 | 31900 | 31650 | 31900 | 31650 | 1012 |
| 566 | 20240108 | 093400 | 2815330100 | 31650 | 31700 | 31700 | 31650 | 467 |
| 567 | 20240108 | 093300 | 2800543650 | 31700 | 31750 | 31800 | 31650 | 735 |
| 568 | 20240108 | 093200 | 2777242850 | 31700 | 31900 | 31900 | 31700 | 1086 |
| 569 | 20240108 | 093100 | 2742711950 | 31950 | 31900 | 31950 | 31800 | 620 |
| 570 | 20240108 | 093000 | 2722974250 | 31900 | 31900 | 31900 | 31700 | 371 |
| 571 | 20240108 | 092900 | 2711176100 | 32000 | 31850 | 32050 | 31750 | 1238 |
| 572 | 20240108 | 092800 | 2671714150 | 31850 | 32050 | 32100 | 31750 | 7260 |
| 573 | 20240108 | 092700 | 2439622250 | 32100 | 32150 | 32200 | 32000 | 1812 |
| 574 | 20240108 | 092600 | 2381425450 | 32200 | 32150 | 32250 | 32100 | 3294 |
| 575 | 20240108 | 092500 | 2275444750 | 32200 | 32000 | 32200 | 31950 | 4613 |
| 576 | 20240108 | 092400 | 2127544050 | 32050 | 32000 | 32100 | 31950 | 6521 |
| 577 | 20240108 | 092300 | 1918763550 | 32000 | 31750 | 32000 | 31750 | 6914 |
| 578 | 20240108 | 092200 | 1698325150 | 31750 | 31750 | 31800 | 31750 | 712 |
| 579 | 20240108 | 092100 | 1675707400 | 31800 | 31650 | 31800 | 31650 | 1731 |
| 580 | 20240108 | 092000 | 1620766300 | 31650 | 31650 | 31750 | 31600 | 689 |
| 581 | 20240108 | 091900 | 1598953850 | 31700 | 31750 | 31800 | 31600 | 2279 |
| 582 | 20240108 | 091800 | 1526723900 | 31750 | 31800 | 31850 | 31750 | 2642 |
| 583 | 20240108 | 091700 | 1442734950 | 31750 | 31750 | 31800 | 31650 | 2721 |
| 584 | 20240108 | 091600 | 1356350600 | 31700 | 31550 | 31750 | 31550 | 5043 |
| 585 | 20240108 | 091500 | 1196652050 | 31550 | 31550 | 31600 | 31550 | 417 |
| 586 | 20240108 | 091400 | 1183492800 | 31550 | 31500 | 31550 | 31450 | 272 |
| 587 | 20240108 | 091300 | 1174916200 | 31550 | 31500 | 31550 | 31450 | 1179 |
| 588 | 20240108 | 091200 | 1137812100 | 31500 | 31500 | 31500 | 31400 | 258 |
| 589 | 20240108 | 091100 | 1129695350 | 31500 | 31500 | 31550 | 31400 | 950 |
| 590 | 20240108 | 091000 | 1099773600 | 31550 | 31350 | 31550 | 31350 | 1567 |
| 591 | 20240108 | 090900 | 1050480000 | 31300 | 31250 | 31300 | 31200 | 943 |
| 592 | 20240108 | 090800 | 1021022300 | 31250 | 31450 | 31500 | 31250 | 3864 |
| 593 | 20240108 | 090700 | 899720100 | 31450 | 31500 | 31500 | 31450 | 381 |
| 594 | 20240108 | 090600 | 887723150 | 31500 | 31600 | 31600 | 31400 | 2549 |
| 595 | 20240108 | 090500 | 807490950 | 31600 | 31450 | 31600 | 31450 | 748 |
| 596 | 20240108 | 090400 | 783885750 | 31450 | 31700 | 31750 | 31450 | 4232 |
| 597 | 20240108 | 090300 | 650019000 | 31700 | 31350 | 31700 | 31200 | 5390 |
| 598 | 20240108 | 090200 | 480023200 | 31350 | 31250 | 31400 | 31200 | 3276 |
| 599 | 20240108 | 090100 | 377426000 | 31300 | 31250 | 31300 | 31050 | 4855 |
| 600 | 20240108 | 090000 | 225954450 | 31350 | 31200 | 31450 | 31150 | 7229 |