32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240104 | 185300 | 52800714600 | 28550 | 28550 | 28550 | 28550 | 34185 |
| 3 | 20240104 | 185200 | 52800714600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 4 | 20240104 | 185100 | 52800714600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 5 | 20240104 | 185000 | 52800714600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 6 | 20240104 | 184900 | 52800714600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 7 | 20240104 | 184800 | 52800714600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 8 | 20240104 | 184700 | 52800714600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 9 | 20240104 | 184600 | 52800714600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 10 | 20240104 | 184500 | 52800714600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 11 | 20240104 | 184400 | 52800714600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 12 | 20240104 | 184300 | 52800714600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 13 | 20240104 | 184200 | 52800714600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 14 | 20240104 | 184100 | 52800714600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 15 | 20240104 | 184000 | 52800714600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 16 | 20240104 | 183900 | 52800714600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 17 | 20240104 | 183800 | 52800714600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 18 | 20240104 | 183700 | 52800714600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 19 | 20240104 | 183600 | 52800714600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 20 | 20240104 | 183500 | 52800714600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 21 | 20240104 | 183400 | 52800714600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 22 | 20240104 | 183300 | 52800714600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 23 | 20240104 | 183200 | 52800714600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 24 | 20240104 | 183100 | 52800714600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 25 | 20240104 | 183000 | 52800714600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 26 | 20240104 | 182900 | 52800714600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 27 | 20240104 | 182800 | 52800714600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 28 | 20240104 | 182700 | 52800714600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 29 | 20240104 | 182600 | 52800714600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 30 | 20240104 | 182500 | 52800714600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 31 | 20240104 | 182400 | 52800714600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 32 | 20240104 | 182300 | 52800714600 | 28550 | 28550 | 28550 | 28550 | 34185 |
| 33 | 20240104 | 182200 | 52800714600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 34 | 20240104 | 182100 | 52800714600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 35 | 20240104 | 182000 | 52800714600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 36 | 20240104 | 181900 | 52800714600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 37 | 20240104 | 181800 | 52800714600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 38 | 20240104 | 181700 | 52800714600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 39 | 20240104 | 181600 | 52800714600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 40 | 20240104 | 181500 | 52800714600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 41 | 20240104 | 181400 | 52800714600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 42 | 20240104 | 181300 | 52800714600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 43 | 20240104 | 181200 | 52800714600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 44 | 20240104 | 181100 | 52800714600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 45 | 20240104 | 181000 | 52800714600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 46 | 20240104 | 180900 | 52800714600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 47 | 20240104 | 180800 | 52800714600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 48 | 20240104 | 180700 | 52800714600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 49 | 20240104 | 180600 | 52800714600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 50 | 20240104 | 180500 | 52800714600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 51 | 20240104 | 180400 | 52800714600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 52 | 20240104 | 180300 | 52800714600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 53 | 20240104 | 180200 | 52800714600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 54 | 20240104 | 180100 | 52800714600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 55 | 20240104 | 180000 | 52800714600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 56 | 20240104 | 175900 | 52800714600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 57 | 20240104 | 175800 | 52800714600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 58 | 20240104 | 175700 | 52800714600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 59 | 20240104 | 175600 | 52800714600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 60 | 20240104 | 175500 | 52800714600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 61 | 20240104 | 175400 | 52800714600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 62 | 20240104 | 175300 | 52800714600 | 28550 | 28550 | 28550 | 28550 | 34185 |
| 63 | 20240104 | 175200 | 52800714600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 64 | 20240104 | 175100 | 52800714600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 65 | 20240104 | 175000 | 52800714600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 66 | 20240104 | 174900 | 52800714600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 67 | 20240104 | 174800 | 52800714600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 68 | 20240104 | 174700 | 52800714600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 69 | 20240104 | 174600 | 52800714600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 70 | 20240104 | 174500 | 52800714600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 71 | 20240104 | 174400 | 52800714600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 72 | 20240104 | 174300 | 52800714600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 73 | 20240104 | 174200 | 52800714600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 74 | 20240104 | 174100 | 52800714600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 75 | 20240104 | 174000 | 52800714600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 76 | 20240104 | 173900 | 52800714600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 77 | 20240104 | 173800 | 52800714600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 78 | 20240104 | 173700 | 52800714600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 79 | 20240104 | 173600 | 52800714600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 80 | 20240104 | 173500 | 52800714600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 81 | 20240104 | 173400 | 52800714600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 82 | 20240104 | 173300 | 52800714600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 83 | 20240104 | 173200 | 52800714600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 84 | 20240104 | 173100 | 52800714600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 85 | 20240104 | 173000 | 52800714600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 86 | 20240104 | 172900 | 52800714600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 87 | 20240104 | 172800 | 52800714600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 88 | 20240104 | 172700 | 52800714600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 89 | 20240104 | 172600 | 52800714600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 90 | 20240104 | 172500 | 52800714600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 91 | 20240104 | 172400 | 52800714600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 92 | 20240104 | 172300 | 52800714600 | 28550 | 28550 | 28550 | 28550 | 34185 |
| 93 | 20240104 | 172200 | 52800714600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 94 | 20240104 | 172100 | 52800714600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 95 | 20240104 | 172000 | 52800714600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 96 | 20240104 | 171900 | 52800714600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 97 | 20240104 | 171800 | 52800714600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 98 | 20240104 | 171700 | 52800714600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 99 | 20240104 | 171600 | 52800714600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 100 | 20240104 | 171500 | 52800714600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 101 | 20240104 | 171400 | 52800714600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 102 | 20240104 | 171300 | 52800714600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 103 | 20240104 | 171200 | 52800714600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 104 | 20240104 | 171100 | 52800714600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 105 | 20240104 | 171000 | 52800714600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 106 | 20240104 | 170900 | 52800714600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 107 | 20240104 | 170800 | 52800714600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 108 | 20240104 | 170700 | 52800714600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 109 | 20240104 | 170600 | 52800714600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 110 | 20240104 | 170500 | 52800714600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 111 | 20240104 | 170400 | 52800714600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 112 | 20240104 | 170300 | 52800714600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 113 | 20240104 | 170200 | 52800714600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 114 | 20240104 | 170100 | 52800714600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 115 | 20240104 | 170000 | 52800714600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 116 | 20240104 | 165900 | 52800714600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 117 | 20240104 | 165800 | 52800714600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 118 | 20240104 | 165700 | 52800714600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 119 | 20240104 | 165600 | 52800714600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 120 | 20240104 | 165500 | 52800714600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 121 | 20240104 | 165400 | 52800714600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 122 | 20240104 | 165300 | 52800714600 | 28550 | 28550 | 28550 | 28550 | 34185 |
| 123 | 20240104 | 165200 | 52800714600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 124 | 20240104 | 165100 | 52800714600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 125 | 20240104 | 165000 | 52800714600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 126 | 20240104 | 164900 | 52800714600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 127 | 20240104 | 164800 | 52800714600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 128 | 20240104 | 164700 | 52800714600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 129 | 20240104 | 164600 | 52800714600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 130 | 20240104 | 164500 | 52800714600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 131 | 20240104 | 164400 | 52800714600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 132 | 20240104 | 164300 | 52800714600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 133 | 20240104 | 164200 | 52800714600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 134 | 20240104 | 164100 | 52800714600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 135 | 20240104 | 164000 | 52800714600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 136 | 20240104 | 163900 | 52800714600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 137 | 20240104 | 163800 | 52800714600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 138 | 20240104 | 163700 | 52800714600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 139 | 20240104 | 163600 | 52800714600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 140 | 20240104 | 163500 | 52800714600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 141 | 20240104 | 163400 | 52800714600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 142 | 20240104 | 163300 | 52800714600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 143 | 20240104 | 163200 | 52800714600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 144 | 20240104 | 163100 | 52800714600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 145 | 20240104 | 163000 | 52800714600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 146 | 20240104 | 162900 | 52800714600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 147 | 20240104 | 162800 | 52800714600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 148 | 20240104 | 162700 | 52800714600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 149 | 20240104 | 162600 | 52800714600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 150 | 20240104 | 162500 | 52800714600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 151 | 20240104 | 162400 | 52800714600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 152 | 20240104 | 162300 | 52800714600 | 28550 | 28550 | 28550 | 28550 | 34185 |
| 153 | 20240104 | 162200 | 52800714600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 154 | 20240104 | 162100 | 52800714600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 155 | 20240104 | 162000 | 52800714600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 156 | 20240104 | 161900 | 52800714600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 157 | 20240104 | 161800 | 52800714600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 158 | 20240104 | 161700 | 52800714600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 159 | 20240104 | 161600 | 52800714600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 160 | 20240104 | 161500 | 52800714600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 161 | 20240104 | 161400 | 52800714600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 162 | 20240104 | 161300 | 52800714600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 163 | 20240104 | 161200 | 52800714600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 164 | 20240104 | 161100 | 52800714600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 165 | 20240104 | 161000 | 52800714600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 166 | 20240104 | 160900 | 52800714600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 167 | 20240104 | 160800 | 52800714600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 168 | 20240104 | 160700 | 52800714600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 169 | 20240104 | 160600 | 52800714600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 170 | 20240104 | 160500 | 52800714600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 171 | 20240104 | 160400 | 52800714600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 172 | 20240104 | 160300 | 52800714600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 173 | 20240104 | 160200 | 52800714600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 174 | 20240104 | 160100 | 52800714600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 175 | 20240104 | 160000 | 52800714600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 176 | 20240104 | 155900 | 52800714600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 177 | 20240104 | 155800 | 52800714600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 178 | 20240104 | 155700 | 52800714600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 179 | 20240104 | 155600 | 52800714600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 180 | 20240104 | 155500 | 52800714600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 181 | 20240104 | 155400 | 52800714600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 182 | 20240104 | 155300 | 52800714600 | 28550 | 28550 | 28550 | 28550 | 34185 |
| 183 | 20240104 | 155200 | 52800714600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 184 | 20240104 | 155100 | 52800714600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 185 | 20240104 | 155000 | 52800714600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 186 | 20240104 | 154900 | 52800714600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 187 | 20240104 | 154800 | 52800714600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 188 | 20240104 | 154700 | 52800714600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 189 | 20240104 | 154600 | 52800714600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 190 | 20240104 | 154500 | 52800714600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 191 | 20240104 | 154400 | 52800714600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 192 | 20240104 | 154300 | 52800714600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 193 | 20240104 | 154200 | 52800714600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 194 | 20240104 | 154100 | 52800714600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 195 | 20240104 | 154000 | 52800714600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 196 | 20240104 | 153900 | 52800714600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 197 | 20240104 | 153800 | 52800714600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 198 | 20240104 | 153700 | 52800714600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 199 | 20240104 | 153600 | 52800714600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 200 | 20240104 | 153500 | 52800714600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 201 | 20240104 | 153400 | 52800714600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 202 | 20240104 | 153300 | 52800714600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 203 | 20240104 | 153200 | 52800714600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 204 | 20240104 | 153100 | 52800714600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 205 | 20240104 | 153000 | 52800714600 | 28550 | 28550 | 28550 | 28550 | 34185 |
| 206 | 20240104 | 152900 | 51824732850 | 28700 | 28700 | 28700 | 28700 | 0 |
| 207 | 20240104 | 152800 | 51824732850 | 28700 | 28700 | 28700 | 28700 | 0 |
| 208 | 20240104 | 152700 | 51824732850 | 28700 | 28700 | 28700 | 28700 | 0 |
| 209 | 20240104 | 152600 | 51824732850 | 28700 | 28700 | 28700 | 28700 | 0 |
| 210 | 20240104 | 152500 | 51824732850 | 28700 | 28700 | 28700 | 28700 | 0 |
| 211 | 20240104 | 152400 | 51824732850 | 28700 | 28700 | 28700 | 28700 | 0 |
| 212 | 20240104 | 152300 | 51824732850 | 28700 | 28700 | 28700 | 28700 | 0 |
| 213 | 20240104 | 152200 | 51824732850 | 28700 | 28700 | 28700 | 28700 | 0 |
| 214 | 20240104 | 152100 | 51824732850 | 28700 | 28700 | 28700 | 28700 | 0 |
| 215 | 20240104 | 152000 | 51824732850 | 28700 | 28700 | 28700 | 28700 | 0 |
| 216 | 20240104 | 151900 | 51824732850 | 28700 | 28700 | 28700 | 28650 | 2235 |
| 217 | 20240104 | 151800 | 51760650250 | 28700 | 28600 | 28700 | 28600 | 5940 |
| 218 | 20240104 | 151700 | 51590559650 | 28650 | 28650 | 28700 | 28600 | 5066 |
| 219 | 20240104 | 151600 | 51445477500 | 28700 | 28700 | 28750 | 28650 | 2290 |
| 220 | 20240104 | 151500 | 51379800850 | 28700 | 28700 | 28750 | 28700 | 9667 |
| 221 | 20240104 | 151400 | 51102305600 | 28750 | 28750 | 28800 | 28700 | 3936 |
| 222 | 20240104 | 151300 | 50989131100 | 28800 | 28800 | 28800 | 28750 | 3022 |
| 223 | 20240104 | 151200 | 50902106150 | 28800 | 28750 | 28800 | 28700 | 1763 |
| 224 | 20240104 | 151100 | 50851404150 | 28750 | 28750 | 28750 | 28700 | 4414 |
| 225 | 20240104 | 151000 | 50724543100 | 28700 | 28700 | 28750 | 28700 | 1806 |
| 226 | 20240104 | 150900 | 50672660000 | 28700 | 28750 | 28750 | 28700 | 1267 |
| 227 | 20240104 | 150800 | 50636263400 | 28750 | 28750 | 28750 | 28700 | 3803 |
| 228 | 20240104 | 150700 | 50527034700 | 28750 | 28750 | 28750 | 28700 | 1133 |
| 229 | 20240104 | 150600 | 50494478250 | 28750 | 28750 | 28750 | 28700 | 3678 |
| 230 | 20240104 | 150500 | 50388902400 | 28750 | 28800 | 28800 | 28700 | 3073 |
| 231 | 20240104 | 150400 | 50300567950 | 28800 | 28800 | 28800 | 28750 | 502 |
| 232 | 20240104 | 150300 | 50286127000 | 28750 | 28750 | 28800 | 28750 | 1410 |
| 233 | 20240104 | 150200 | 50245575850 | 28800 | 28800 | 28800 | 28750 | 1443 |
| 234 | 20240104 | 150100 | 50204045600 | 28800 | 28850 | 28900 | 28800 | 5543 |
| 235 | 20240104 | 150000 | 50044342850 | 28850 | 28800 | 28900 | 28800 | 1852 |
| 236 | 20240104 | 145900 | 49990914650 | 28800 | 28750 | 28800 | 28750 | 1987 |
| 237 | 20240104 | 145800 | 49933706800 | 28750 | 28750 | 28800 | 28700 | 927 |
| 238 | 20240104 | 145700 | 49907046500 | 28800 | 28700 | 28800 | 28700 | 3550 |
| 239 | 20240104 | 145600 | 49805031350 | 28700 | 28700 | 28750 | 28650 | 1356 |
| 240 | 20240104 | 145500 | 49766110700 | 28750 | 28550 | 28750 | 28550 | 4851 |
| 241 | 20240104 | 145400 | 49627128550 | 28600 | 28650 | 28650 | 28600 | 4654 |
| 242 | 20240104 | 145300 | 49494005200 | 28650 | 28650 | 28650 | 28550 | 3749 |
| 243 | 20240104 | 145200 | 49386820650 | 28600 | 28650 | 28700 | 28600 | 3404 |
| 244 | 20240104 | 145100 | 49289377600 | 28650 | 28650 | 28700 | 28600 | 6186 |
| 245 | 20240104 | 145000 | 49112383350 | 28600 | 28650 | 28700 | 28600 | 3711 |
| 246 | 20240104 | 144900 | 49006083950 | 28700 | 28700 | 28750 | 28600 | 9052 |
| 247 | 20240104 | 144800 | 48746700400 | 28700 | 28700 | 28750 | 28700 | 2087 |
| 248 | 20240104 | 144700 | 48686794350 | 28700 | 28750 | 28750 | 28700 | 2224 |
| 249 | 20240104 | 144600 | 48622885900 | 28700 | 28650 | 28800 | 28550 | 16319 |
| 250 | 20240104 | 144500 | 48155683800 | 28600 | 28750 | 28750 | 28600 | 14541 |
| 251 | 20240104 | 144400 | 47738758650 | 28750 | 28750 | 28750 | 28700 | 3803 |
| 252 | 20240104 | 144300 | 47629559900 | 28750 | 28750 | 28800 | 28750 | 8043 |
| 253 | 20240104 | 144200 | 47398313100 | 28800 | 28800 | 28800 | 28750 | 1395 |
| 254 | 20240104 | 144100 | 47358170900 | 28750 | 28800 | 28800 | 28750 | 1147 |
| 255 | 20240104 | 144000 | 47325183350 | 28750 | 28800 | 28850 | 28750 | 1616 |
| 256 | 20240104 | 143900 | 47278681900 | 28800 | 28800 | 28850 | 28750 | 1852 |
| 257 | 20240104 | 143800 | 47225368500 | 28800 | 28800 | 28850 | 28750 | 723 |
| 258 | 20240104 | 143700 | 47204562750 | 28800 | 28800 | 28800 | 28750 | 3631 |
| 259 | 20240104 | 143600 | 47099994700 | 28800 | 28850 | 28850 | 28800 | 4974 |
| 260 | 20240104 | 143500 | 46956733150 | 28850 | 28800 | 28850 | 28800 | 10478 |
| 261 | 20240104 | 143400 | 46654957200 | 28850 | 28850 | 28850 | 28800 | 1579 |
| 262 | 20240104 | 143300 | 46609461850 | 28850 | 28800 | 28850 | 28800 | 735 |
| 263 | 20240104 | 143200 | 46588283800 | 28800 | 28800 | 28850 | 28800 | 637 |
| 264 | 20240104 | 143100 | 46569917550 | 28800 | 28850 | 28850 | 28800 | 747 |
| 265 | 20240104 | 143000 | 46548375300 | 28850 | 28800 | 28850 | 28800 | 2728 |
| 266 | 20240104 | 142900 | 46469741550 | 28850 | 28850 | 28850 | 28800 | 1705 |
| 267 | 20240104 | 142800 | 46420597300 | 28850 | 28800 | 28850 | 28800 | 905 |
| 268 | 20240104 | 142700 | 46394504850 | 28850 | 28850 | 28850 | 28800 | 1940 |
| 269 | 20240104 | 142600 | 46338593750 | 28850 | 28850 | 28850 | 28800 | 1976 |
| 270 | 20240104 | 142500 | 46281602250 | 28850 | 28850 | 28850 | 28800 | 1561 |
| 271 | 20240104 | 142400 | 46236579850 | 28850 | 28850 | 28900 | 28850 | 2627 |
| 272 | 20240104 | 142300 | 46160783300 | 28850 | 28900 | 28900 | 28850 | 4409 |
| 273 | 20240104 | 142200 | 46033561850 | 28850 | 28900 | 28900 | 28850 | 1510 |
| 274 | 20240104 | 142100 | 45989954700 | 28900 | 28900 | 28900 | 28850 | 2090 |
| 275 | 20240104 | 142000 | 45929633450 | 28900 | 28900 | 28900 | 28850 | 1419 |
| 276 | 20240104 | 141900 | 45888638900 | 28850 | 28900 | 28900 | 28850 | 1382 |
| 277 | 20240104 | 141800 | 45848727800 | 28900 | 28900 | 28900 | 28850 | 726 |
| 278 | 20240104 | 141700 | 45827760300 | 28850 | 28900 | 28900 | 28850 | 1704 |
| 279 | 20240104 | 141600 | 45778586700 | 28900 | 28900 | 28900 | 28850 | 1466 |
| 280 | 20240104 | 141500 | 45736271950 | 28900 | 28900 | 28950 | 28850 | 2417 |
| 281 | 20240104 | 141400 | 45666430200 | 28900 | 28900 | 28950 | 28900 | 1800 |
| 282 | 20240104 | 141300 | 45614401750 | 28900 | 28900 | 28950 | 28900 | 1268 |
| 283 | 20240104 | 141200 | 45577746100 | 28950 | 28950 | 28950 | 28900 | 577 |
| 284 | 20240104 | 141100 | 45561055650 | 28950 | 28900 | 28950 | 28900 | 1343 |
| 285 | 20240104 | 141000 | 45522230800 | 28900 | 28950 | 28950 | 28900 | 1668 |
| 286 | 20240104 | 140900 | 45473990100 | 28950 | 28950 | 29000 | 28900 | 2017 |
| 287 | 20240104 | 140800 | 45415620750 | 28950 | 28950 | 29000 | 28950 | 1207 |
| 288 | 20240104 | 140700 | 45380670250 | 28950 | 28950 | 29000 | 28950 | 1048 |
| 289 | 20240104 | 140600 | 45350322300 | 28950 | 28950 | 29000 | 28950 | 226 |
| 290 | 20240104 | 140500 | 45343772050 | 28950 | 28950 | 29000 | 28950 | 2312 |
| 291 | 20240104 | 140400 | 45276823800 | 29000 | 28950 | 29000 | 28950 | 1117 |
| 292 | 20240104 | 140300 | 45244449650 | 29000 | 29000 | 29000 | 28950 | 1858 |
| 293 | 20240104 | 140200 | 45190625350 | 29000 | 28950 | 29000 | 28950 | 873 |
| 294 | 20240104 | 140100 | 45165342050 | 28950 | 29050 | 29050 | 28950 | 1316 |
| 295 | 20240104 | 140000 | 45127187450 | 29000 | 29100 | 29100 | 29000 | 5797 |
| 296 | 20240104 | 135900 | 44958900350 | 29100 | 29000 | 29100 | 29000 | 4194 |
| 297 | 20240104 | 135800 | 44837026100 | 29000 | 29050 | 29050 | 29000 | 1495 |
| 298 | 20240104 | 135700 | 44793662200 | 29050 | 29000 | 29050 | 29000 | 1347 |
| 299 | 20240104 | 135600 | 44754585050 | 29050 | 29050 | 29050 | 29000 | 721 |
| 300 | 20240104 | 135500 | 44733656800 | 29050 | 29000 | 29100 | 29000 | 1199 |
| 301 | 20240104 | 135400 | 44698837250 | 29000 | 29050 | 29050 | 29000 | 724 |
| 302 | 20240104 | 135300 | 44677832250 | 29000 | 29050 | 29050 | 29000 | 625 |
| 303 | 20240104 | 135200 | 44659678450 | 29000 | 29050 | 29100 | 29000 | 1740 |
| 304 | 20240104 | 135100 | 44609132600 | 29050 | 28950 | 29050 | 28950 | 3378 |
| 305 | 20240104 | 135000 | 44511174350 | 29000 | 29000 | 29000 | 28950 | 635 |
| 306 | 20240104 | 134900 | 44492783850 | 28950 | 29000 | 29000 | 28950 | 259 |
| 307 | 20240104 | 134800 | 44485281150 | 29000 | 29000 | 29000 | 28950 | 339 |
| 308 | 20240104 | 134700 | 44475459700 | 28950 | 28950 | 28950 | 28950 | 826 |
| 309 | 20240104 | 134600 | 44451547000 | 28950 | 29000 | 29000 | 28950 | 1664 |
| 310 | 20240104 | 134500 | 44403359350 | 29000 | 29050 | 29050 | 29000 | 1146 |
| 311 | 20240104 | 134400 | 44370086700 | 29050 | 29000 | 29100 | 28950 | 7277 |
| 312 | 20240104 | 134300 | 44158858450 | 29000 | 28950 | 29000 | 28900 | 2089 |
| 313 | 20240104 | 134200 | 44098397300 | 28900 | 28900 | 28950 | 28850 | 785 |
| 314 | 20240104 | 134100 | 44075715800 | 28900 | 28900 | 28950 | 28850 | 883 |
| 315 | 20240104 | 134000 | 44050208850 | 28900 | 28900 | 28950 | 28900 | 990 |
| 316 | 20240104 | 133900 | 44021596850 | 28950 | 28850 | 28950 | 28850 | 4610 |
| 317 | 20240104 | 133800 | 43888393900 | 28900 | 28900 | 28900 | 28850 | 1139 |
| 318 | 20240104 | 133700 | 43855510400 | 28900 | 28850 | 28900 | 28850 | 2082 |
| 319 | 20240104 | 133600 | 43795391300 | 28850 | 28850 | 28900 | 28850 | 1718 |
| 320 | 20240104 | 133500 | 43745824450 | 28900 | 28850 | 28900 | 28850 | 559 |
| 321 | 20240104 | 133400 | 43729696800 | 28900 | 28850 | 28900 | 28850 | 539 |
| 322 | 20240104 | 133300 | 43714143750 | 28850 | 28850 | 28900 | 28850 | 1902 |
| 323 | 20240104 | 133200 | 43659255500 | 28850 | 28900 | 28950 | 28850 | 1392 |
| 324 | 20240104 | 133100 | 43619032250 | 28950 | 28950 | 29000 | 28900 | 3176 |
| 325 | 20240104 | 133000 | 43527137300 | 28950 | 28950 | 29000 | 28950 | 1777 |
| 326 | 20240104 | 132900 | 43475686150 | 28950 | 29000 | 29000 | 28950 | 336 |
| 327 | 20240104 | 132800 | 43465955500 | 29000 | 29000 | 29000 | 28950 | 305 |
| 328 | 20240104 | 132700 | 43457125000 | 29000 | 29000 | 29000 | 28950 | 2884 |
| 329 | 20240104 | 132600 | 43373559250 | 29000 | 29000 | 29050 | 28950 | 1583 |
| 330 | 20240104 | 132500 | 43327654450 | 28950 | 29000 | 29000 | 28950 | 1000 |
| 331 | 20240104 | 132400 | 43298687850 | 29000 | 28950 | 29000 | 28950 | 865 |
| 332 | 20240104 | 132300 | 43273644450 | 28950 | 28950 | 29000 | 28900 | 2453 |
| 333 | 20240104 | 132200 | 43202651650 | 28950 | 28950 | 28950 | 28900 | 3054 |
| 334 | 20240104 | 132100 | 43114375900 | 28950 | 28900 | 28950 | 28900 | 316 |
| 335 | 20240104 | 132000 | 43105237150 | 28950 | 28850 | 28950 | 28850 | 1508 |
| 336 | 20240104 | 131900 | 43061685600 | 28850 | 28900 | 28950 | 28850 | 2507 |
| 337 | 20240104 | 131800 | 42989262550 | 28850 | 28900 | 28900 | 28850 | 937 |
| 338 | 20240104 | 131700 | 42962230000 | 28850 | 28850 | 28900 | 28850 | 744 |
| 339 | 20240104 | 131600 | 42940765050 | 28900 | 28900 | 28900 | 28800 | 4421 |
| 340 | 20240104 | 131500 | 42813217400 | 28900 | 28850 | 28900 | 28850 | 3274 |
| 341 | 20240104 | 131400 | 42718759750 | 28850 | 28850 | 28900 | 28850 | 937 |
| 342 | 20240104 | 131300 | 42691715600 | 28850 | 28850 | 28900 | 28850 | 1236 |
| 343 | 20240104 | 131200 | 42656056450 | 28900 | 28900 | 28900 | 28850 | 567 |
| 344 | 20240104 | 131100 | 42639688900 | 28850 | 28900 | 28950 | 28850 | 6025 |
| 345 | 20240104 | 131000 | 42465744450 | 28950 | 28900 | 28950 | 28900 | 720 |
| 346 | 20240104 | 130900 | 42444916100 | 28900 | 28900 | 28900 | 28900 | 753 |
| 347 | 20240104 | 130800 | 42423154400 | 28900 | 28950 | 28950 | 28900 | 1354 |
| 348 | 20240104 | 130700 | 42384021100 | 28900 | 28900 | 28950 | 28900 | 1843 |
| 349 | 20240104 | 130600 | 42330755350 | 28900 | 28950 | 28950 | 28900 | 1253 |
| 350 | 20240104 | 130500 | 42294537350 | 28950 | 29000 | 29050 | 28900 | 1299 |
| 351 | 20240104 | 130400 | 42256922900 | 29050 | 29000 | 29050 | 28950 | 1456 |
| 352 | 20240104 | 130300 | 42214756800 | 29000 | 29000 | 29000 | 28950 | 1520 |
| 353 | 20240104 | 130200 | 42170715700 | 29000 | 29000 | 29000 | 28950 | 545 |
| 354 | 20240104 | 130100 | 42154919550 | 29000 | 29000 | 29000 | 29000 | 275 |
| 355 | 20240104 | 130000 | 42146944550 | 29000 | 29000 | 29000 | 28950 | 210 |
| 356 | 20240104 | 125900 | 42140864500 | 29000 | 28950 | 29000 | 28900 | 471 |
| 357 | 20240104 | 125800 | 42127240050 | 28900 | 28900 | 28950 | 28900 | 2727 |
| 358 | 20240104 | 125700 | 42048428200 | 28950 | 28950 | 29000 | 28900 | 621 |
| 359 | 20240104 | 125600 | 42030453050 | 28900 | 28950 | 29000 | 28900 | 1547 |
| 360 | 20240104 | 125500 | 41985667250 | 28950 | 28950 | 29000 | 28950 | 792 |
| 361 | 20240104 | 125400 | 41962738350 | 28950 | 29000 | 29000 | 28950 | 330 |
| 362 | 20240104 | 125300 | 41953181350 | 29000 | 28950 | 29000 | 28950 | 257 |
| 363 | 20240104 | 125200 | 41945740950 | 29000 | 29000 | 29000 | 28950 | 1245 |
| 364 | 20240104 | 125100 | 41909683050 | 29000 | 29000 | 29000 | 29000 | 803 |
| 365 | 20240104 | 125000 | 41886396050 | 29000 | 28950 | 29000 | 28950 | 5896 |
| 366 | 20240104 | 124900 | 41715705600 | 29000 | 29050 | 29050 | 28950 | 6207 |
| 367 | 20240104 | 124800 | 41535716500 | 29050 | 29000 | 29050 | 29000 | 1740 |
| 368 | 20240104 | 124700 | 41485247550 | 29050 | 29050 | 29050 | 29050 | 1753 |
| 369 | 20240104 | 124600 | 41434322900 | 29050 | 29050 | 29100 | 29050 | 1238 |
| 370 | 20240104 | 124500 | 41398344100 | 29100 | 29050 | 29100 | 29050 | 860 |
| 371 | 20240104 | 124400 | 41373354900 | 29100 | 29100 | 29100 | 29050 | 448 |
| 372 | 20240104 | 124300 | 41360322300 | 29100 | 29100 | 29150 | 29100 | 3174 |
| 373 | 20240104 | 124200 | 41267958250 | 29100 | 29150 | 29150 | 29100 | 1050 |
| 374 | 20240104 | 124100 | 41237402950 | 29150 | 29100 | 29150 | 29100 | 427 |
| 375 | 20240104 | 124000 | 41224977000 | 29100 | 29100 | 29150 | 29100 | 400 |
| 376 | 20240104 | 123900 | 41213336400 | 29100 | 29100 | 29150 | 29100 | 303 |
| 377 | 20240104 | 123800 | 41204519000 | 29150 | 29150 | 29150 | 29100 | 154 |
| 378 | 20240104 | 123700 | 41200036200 | 29150 | 29100 | 29150 | 29100 | 182 |
| 379 | 20240104 | 123600 | 41194739800 | 29100 | 29100 | 29150 | 29100 | 285 |
| 380 | 20240104 | 123500 | 41186444400 | 29100 | 29100 | 29150 | 29100 | 741 |
| 381 | 20240104 | 123400 | 41164880200 | 29100 | 29100 | 29150 | 29100 | 858 |
| 382 | 20240104 | 123300 | 41139905100 | 29150 | 29100 | 29150 | 29100 | 675 |
| 383 | 20240104 | 123200 | 41120257700 | 29100 | 29100 | 29150 | 29100 | 708 |
| 384 | 20240104 | 123100 | 41099640350 | 29100 | 29150 | 29150 | 29100 | 912 |
| 385 | 20240104 | 123000 | 41073068150 | 29150 | 29100 | 29150 | 29100 | 806 |
| 386 | 20240104 | 122900 | 41049595500 | 29150 | 29100 | 29150 | 29100 | 506 |
| 387 | 20240104 | 122800 | 41034853750 | 29150 | 29100 | 29150 | 29100 | 667 |
| 388 | 20240104 | 122700 | 41015434850 | 29150 | 29150 | 29150 | 29100 | 397 |
| 389 | 20240104 | 122600 | 41003864350 | 29150 | 29150 | 29200 | 29100 | 6513 |
| 390 | 20240104 | 122500 | 40814010850 | 29200 | 29150 | 29200 | 29150 | 796 |
| 391 | 20240104 | 122400 | 40790803750 | 29200 | 29200 | 29250 | 29150 | 607 |
| 392 | 20240104 | 122300 | 40773082950 | 29200 | 29200 | 29250 | 29150 | 416 |
| 393 | 20240104 | 122200 | 40760941100 | 29250 | 29200 | 29250 | 29150 | 1139 |
| 394 | 20240104 | 122100 | 40727684550 | 29200 | 29250 | 29250 | 29200 | 1134 |
| 395 | 20240104 | 122000 | 40694569050 | 29250 | 29200 | 29250 | 29200 | 1202 |
| 396 | 20240104 | 121900 | 40659419550 | 29200 | 29250 | 29250 | 29200 | 1809 |
| 397 | 20240104 | 121800 | 40606591500 | 29250 | 29300 | 29300 | 29250 | 464 |
| 398 | 20240104 | 121700 | 40593016600 | 29300 | 29250 | 29300 | 29200 | 2847 |
| 399 | 20240104 | 121600 | 40509671650 | 29200 | 29250 | 29250 | 29200 | 1231 |
| 400 | 20240104 | 121500 | 40473704900 | 29250 | 29200 | 29250 | 29200 | 725 |
| 401 | 20240104 | 121400 | 40452518400 | 29200 | 29250 | 29250 | 29200 | 763 |
| 402 | 20240104 | 121300 | 40430215400 | 29250 | 29250 | 29300 | 29200 | 966 |
| 403 | 20240104 | 121200 | 40401961300 | 29250 | 29300 | 29300 | 29250 | 1511 |
| 404 | 20240104 | 121100 | 40357728500 | 29200 | 29200 | 29300 | 29200 | 348 |
| 405 | 20240104 | 121000 | 40347563650 | 29250 | 29200 | 29300 | 29200 | 1318 |
| 406 | 20240104 | 120900 | 40309021200 | 29200 | 29200 | 29250 | 29200 | 731 |
| 407 | 20240104 | 120800 | 40287667500 | 29250 | 29200 | 29250 | 29200 | 167 |
| 408 | 20240104 | 120700 | 40282789600 | 29200 | 29200 | 29250 | 29200 | 3314 |
| 409 | 20240104 | 120600 | 40186006900 | 29200 | 29200 | 29250 | 29200 | 258 |
| 410 | 20240104 | 120500 | 40178461600 | 29200 | 29200 | 29250 | 29200 | 800 |
| 411 | 20240104 | 120400 | 40155072300 | 29250 | 29200 | 29250 | 29200 | 316 |
| 412 | 20240104 | 120300 | 40145844950 | 29200 | 29300 | 29300 | 29200 | 1338 |
| 413 | 20240104 | 120200 | 40106708450 | 29300 | 29300 | 29300 | 29250 | 1503 |
| 414 | 20240104 | 120100 | 40062728800 | 29300 | 29300 | 29300 | 29250 | 355 |
| 415 | 20240104 | 120000 | 40052329550 | 29300 | 29250 | 29350 | 29200 | 4906 |
| 416 | 20240104 | 115900 | 39908748200 | 29250 | 29250 | 29300 | 29250 | 483 |
| 417 | 20240104 | 115800 | 39894616850 | 29250 | 29250 | 29250 | 29200 | 274 |
| 418 | 20240104 | 115700 | 39886602400 | 29250 | 29250 | 29300 | 29250 | 831 |
| 419 | 20240104 | 115600 | 39862289550 | 29250 | 29250 | 29300 | 29250 | 995 |
| 420 | 20240104 | 115500 | 39833185750 | 29250 | 29250 | 29250 | 29200 | 780 |
| 421 | 20240104 | 115400 | 39810397600 | 29200 | 29250 | 29250 | 29200 | 819 |
| 422 | 20240104 | 115300 | 39786442000 | 29300 | 29300 | 29300 | 29250 | 204 |
| 423 | 20240104 | 115200 | 39780466850 | 29300 | 29200 | 29300 | 29200 | 629 |
| 424 | 20240104 | 115100 | 39762071200 | 29250 | 29250 | 29300 | 29200 | 1433 |
| 425 | 20240104 | 115000 | 39720181500 | 29300 | 29250 | 29350 | 29200 | 5458 |
| 426 | 20240104 | 114900 | 39560341400 | 29250 | 29250 | 29300 | 29250 | 538 |
| 427 | 20240104 | 114800 | 39544585900 | 29250 | 29250 | 29300 | 29250 | 605 |
| 428 | 20240104 | 114700 | 39526885900 | 29250 | 29300 | 29300 | 29250 | 433 |
| 429 | 20240104 | 114600 | 39514218100 | 29300 | 29300 | 29350 | 29300 | 1809 |
| 430 | 20240104 | 114500 | 39461198550 | 29300 | 29300 | 29400 | 29250 | 2247 |
| 431 | 20240104 | 114400 | 39395282650 | 29300 | 29250 | 29400 | 29250 | 9014 |
| 432 | 20240104 | 114300 | 39131067250 | 29200 | 29200 | 29250 | 29200 | 2129 |
| 433 | 20240104 | 114200 | 39068897700 | 29200 | 29150 | 29200 | 29150 | 458 |
| 434 | 20240104 | 114100 | 39055526100 | 29200 | 29150 | 29200 | 29150 | 872 |
| 435 | 20240104 | 114000 | 39030090750 | 29150 | 29200 | 29200 | 29150 | 1671 |
| 436 | 20240104 | 113900 | 38981358100 | 29250 | 29200 | 29250 | 29200 | 1238 |
| 437 | 20240104 | 113800 | 38945198100 | 29200 | 29250 | 29250 | 29200 | 2919 |
| 438 | 20240104 | 113700 | 38859882250 | 29250 | 29150 | 29250 | 29150 | 3698 |
| 439 | 20240104 | 113600 | 38751866650 | 29150 | 29100 | 29150 | 29050 | 2033 |
| 440 | 20240104 | 113500 | 38692678650 | 29050 | 29000 | 29100 | 29000 | 649 |
| 441 | 20240104 | 113400 | 38673837700 | 29000 | 28950 | 29050 | 28950 | 576 |
| 442 | 20240104 | 113300 | 38657115800 | 29050 | 28900 | 29050 | 28900 | 1716 |
| 443 | 20240104 | 113200 | 38607414050 | 28950 | 29000 | 29000 | 28900 | 1430 |
| 444 | 20240104 | 113100 | 38566018300 | 29000 | 29000 | 29000 | 28950 | 1751 |
| 445 | 20240104 | 113000 | 38515323850 | 29000 | 28950 | 29050 | 28950 | 821 |
| 446 | 20240104 | 112900 | 38491542200 | 29000 | 29000 | 29000 | 28950 | 192 |
| 447 | 20240104 | 112800 | 38485977050 | 29000 | 28950 | 29000 | 28950 | 624 |
| 448 | 20240104 | 112700 | 38467883500 | 28950 | 28900 | 28950 | 28900 | 1012 |
| 449 | 20240104 | 112600 | 38438625400 | 28950 | 28900 | 28950 | 28900 | 669 |
| 450 | 20240104 | 112500 | 38419265600 | 28900 | 28900 | 28950 | 28900 | 1297 |
| 451 | 20240104 | 112400 | 38381743950 | 28900 | 28950 | 28950 | 28900 | 1017 |
| 452 | 20240104 | 112300 | 38352313700 | 28950 | 28950 | 29000 | 28950 | 1633 |
| 453 | 20240104 | 112200 | 38305029400 | 28950 | 29000 | 29000 | 28950 | 669 |
| 454 | 20240104 | 112100 | 38285660500 | 29000 | 29000 | 29050 | 29000 | 803 |
| 455 | 20240104 | 112000 | 38262372800 | 29100 | 29000 | 29100 | 29000 | 3996 |
| 456 | 20240104 | 111900 | 38146312300 | 29000 | 29000 | 29050 | 29000 | 449 |
| 457 | 20240104 | 111800 | 38133285600 | 29050 | 29000 | 29050 | 28950 | 984 |
| 458 | 20240104 | 111700 | 38104739900 | 29000 | 28950 | 29000 | 28950 | 394 |
| 459 | 20240104 | 111600 | 38093331650 | 28950 | 29000 | 29000 | 28950 | 589 |
| 460 | 20240104 | 111500 | 38076252850 | 29000 | 29000 | 29050 | 28950 | 1272 |
| 461 | 20240104 | 111400 | 38039364700 | 29050 | 29000 | 29050 | 29000 | 561 |
| 462 | 20240104 | 111300 | 38023086600 | 29050 | 29000 | 29050 | 28950 | 2381 |
| 463 | 20240104 | 111200 | 37953998650 | 29000 | 28950 | 29050 | 28900 | 11038 |
| 464 | 20240104 | 111100 | 37634380900 | 28950 | 28850 | 28950 | 28850 | 2838 |
| 465 | 20240104 | 111000 | 37552381850 | 28850 | 28900 | 28900 | 28850 | 3794 |
| 466 | 20240104 | 110900 | 37442740650 | 28900 | 28950 | 28950 | 28900 | 1241 |
| 467 | 20240104 | 110800 | 37406873900 | 28950 | 28950 | 28950 | 28900 | 2385 |
| 468 | 20240104 | 110700 | 37337922250 | 28950 | 28950 | 29000 | 28950 | 1094 |
| 469 | 20240104 | 110600 | 37306250050 | 28950 | 28950 | 29000 | 28900 | 1734 |
| 470 | 20240104 | 110500 | 37256065100 | 28950 | 28950 | 29000 | 28950 | 819 |
| 471 | 20240104 | 110400 | 37232334200 | 29000 | 29000 | 29000 | 28950 | 1110 |
| 472 | 20240104 | 110300 | 37200147150 | 29000 | 29000 | 29050 | 28950 | 2126 |
| 473 | 20240104 | 110200 | 37138511750 | 28950 | 29000 | 29000 | 28950 | 1220 |
| 474 | 20240104 | 110100 | 37103172850 | 29000 | 28950 | 29000 | 28900 | 1767 |
| 475 | 20240104 | 110000 | 37051994450 | 28950 | 28900 | 29000 | 28900 | 912 |
| 476 | 20240104 | 105900 | 37025616600 | 28900 | 29000 | 29000 | 28900 | 2779 |
| 477 | 20240104 | 105800 | 36945237650 | 28950 | 28950 | 29000 | 28950 | 1063 |
| 478 | 20240104 | 105700 | 36914457300 | 29000 | 29100 | 29100 | 29000 | 3395 |
| 479 | 20240104 | 105600 | 36815890200 | 29050 | 28950 | 29050 | 28900 | 4778 |
| 480 | 20240104 | 105500 | 36677382600 | 28950 | 29000 | 29000 | 28950 | 517 |
| 481 | 20240104 | 105400 | 36662410150 | 29000 | 28950 | 29000 | 28900 | 2151 |
| 482 | 20240104 | 105300 | 36600164700 | 28950 | 28900 | 29000 | 28800 | 10265 |
| 483 | 20240104 | 105200 | 36303793050 | 28850 | 28850 | 28900 | 28800 | 3948 |
| 484 | 20240104 | 105100 | 36189883600 | 28850 | 28850 | 28900 | 28850 | 4362 |
| 485 | 20240104 | 105000 | 36064024900 | 28850 | 28900 | 28900 | 28850 | 3096 |
| 486 | 20240104 | 104900 | 35974626550 | 28900 | 28900 | 28950 | 28850 | 7796 |
| 487 | 20240104 | 104800 | 35749394950 | 28900 | 28950 | 29000 | 28900 | 4228 |
| 488 | 20240104 | 104700 | 35627009300 | 28950 | 29000 | 29000 | 28950 | 4033 |
| 489 | 20240104 | 104600 | 35510135350 | 29000 | 29000 | 29100 | 29000 | 3431 |
| 490 | 20240104 | 104500 | 35410521150 | 29000 | 29050 | 29050 | 29000 | 615 |
| 491 | 20240104 | 104400 | 35392684800 | 29000 | 28950 | 29100 | 28950 | 4103 |
| 492 | 20240104 | 104300 | 35273657550 | 29000 | 29050 | 29050 | 28950 | 24397 |
| 493 | 20240104 | 104200 | 34566150250 | 29050 | 29000 | 29050 | 29000 | 3454 |
| 494 | 20240104 | 104100 | 34465944700 | 29000 | 29050 | 29050 | 29000 | 1821 |
| 495 | 20240104 | 104000 | 34413116400 | 29000 | 29050 | 29050 | 29000 | 1582 |
| 496 | 20240104 | 103900 | 34367184550 | 29050 | 29050 | 29100 | 29000 | 2409 |
| 497 | 20240104 | 103800 | 34297194300 | 29050 | 29150 | 29150 | 29000 | 14536 |
| 498 | 20240104 | 103700 | 33874641250 | 29150 | 29150 | 29200 | 29150 | 1776 |
| 499 | 20240104 | 103600 | 33822870800 | 29150 | 29200 | 29200 | 29150 | 724 |
| 500 | 20240104 | 103500 | 33801761450 | 29150 | 29150 | 29200 | 29100 | 3264 |
| 501 | 20240104 | 103400 | 33706621050 | 29150 | 29250 | 29250 | 29150 | 1936 |
| 502 | 20240104 | 103300 | 33650134350 | 29250 | 29300 | 29350 | 29250 | 1449 |
| 503 | 20240104 | 103200 | 33607653500 | 29300 | 29150 | 29300 | 29150 | 2113 |
| 504 | 20240104 | 103100 | 33545855850 | 29150 | 29150 | 29250 | 29150 | 1717 |
| 505 | 20240104 | 103000 | 33495769900 | 29150 | 29200 | 29250 | 29150 | 6672 |
| 506 | 20240104 | 102900 | 33300946750 | 29200 | 29200 | 29250 | 29200 | 873 |
| 507 | 20240104 | 102800 | 33275450900 | 29200 | 29250 | 29300 | 29200 | 1788 |
| 508 | 20240104 | 102700 | 33223175000 | 29250 | 29300 | 29300 | 29250 | 574 |
| 509 | 20240104 | 102600 | 33206371200 | 29300 | 29300 | 29300 | 29250 | 887 |
| 510 | 20240104 | 102500 | 33180385250 | 29300 | 29350 | 29350 | 29300 | 1082 |
| 511 | 20240104 | 102400 | 33148664800 | 29350 | 29350 | 29350 | 29300 | 1306 |
| 512 | 20240104 | 102300 | 33110360750 | 29350 | 29350 | 29400 | 29300 | 919 |
| 513 | 20240104 | 102200 | 33083382200 | 29350 | 29350 | 29400 | 29350 | 1132 |
| 514 | 20240104 | 102100 | 33050133400 | 29350 | 29250 | 29400 | 29250 | 1408 |
| 515 | 20240104 | 102000 | 33008801300 | 29250 | 29450 | 29450 | 29200 | 3282 |
| 516 | 20240104 | 101900 | 32912411450 | 29450 | 29150 | 29500 | 29100 | 11206 |
| 517 | 20240104 | 101800 | 32583584350 | 29150 | 29150 | 29200 | 29150 | 2767 |
| 518 | 20240104 | 101700 | 32502875700 | 29150 | 29100 | 29200 | 29050 | 2422 |
| 519 | 20240104 | 101600 | 32432265900 | 29100 | 29150 | 29200 | 29050 | 7673 |
| 520 | 20240104 | 101500 | 32208964700 | 29100 | 29200 | 29200 | 29100 | 2030 |
| 521 | 20240104 | 101400 | 32149792300 | 29200 | 29150 | 29200 | 29150 | 871 |
| 522 | 20240104 | 101300 | 32124391600 | 29200 | 29150 | 29200 | 29150 | 1397 |
| 523 | 20240104 | 101200 | 32083659850 | 29150 | 29150 | 29200 | 29150 | 2025 |
| 524 | 20240104 | 101100 | 32024623500 | 29150 | 29100 | 29200 | 29050 | 4962 |
| 525 | 20240104 | 101000 | 31880171050 | 29100 | 29150 | 29200 | 29100 | 6341 |
| 526 | 20240104 | 100900 | 31695447700 | 29150 | 29250 | 29300 | 29150 | 8674 |
| 527 | 20240104 | 100800 | 31442120600 | 29250 | 29300 | 29300 | 29250 | 2703 |
| 528 | 20240104 | 100700 | 31363056100 | 29300 | 29350 | 29350 | 29250 | 2150 |
| 529 | 20240104 | 100600 | 31300098600 | 29300 | 29400 | 29400 | 29300 | 2493 |
| 530 | 20240104 | 100500 | 31226959950 | 29400 | 29450 | 29450 | 29350 | 1186 |
| 531 | 20240104 | 100400 | 31192080150 | 29450 | 29500 | 29500 | 29250 | 8028 |
| 532 | 20240104 | 100300 | 30956372050 | 29500 | 29350 | 29500 | 29350 | 5393 |
| 533 | 20240104 | 100200 | 30797591350 | 29400 | 29350 | 29400 | 29300 | 4311 |
| 534 | 20240104 | 100100 | 30671083750 | 29350 | 29350 | 29350 | 29300 | 864 |
| 535 | 20240104 | 100000 | 30645757700 | 29350 | 29350 | 29400 | 29300 | 1952 |
| 536 | 20240104 | 095900 | 30588524550 | 29400 | 29300 | 29400 | 29250 | 1640 |
| 537 | 20240104 | 095800 | 30540418050 | 29250 | 29400 | 29400 | 29250 | 2291 |
| 538 | 20240104 | 095700 | 30473214000 | 29400 | 29250 | 29400 | 29200 | 4775 |
| 539 | 20240104 | 095600 | 30333338350 | 29250 | 29250 | 29300 | 29200 | 5310 |
| 540 | 20240104 | 095500 | 30178085150 | 29300 | 29300 | 29350 | 29250 | 5029 |
| 541 | 20240104 | 095400 | 30030816850 | 29350 | 29350 | 29400 | 29300 | 4306 |
| 542 | 20240104 | 095300 | 29904593050 | 29400 | 29350 | 29450 | 29350 | 1649 |
| 543 | 20240104 | 095200 | 29856170900 | 29450 | 29400 | 29450 | 29300 | 8848 |
| 544 | 20240104 | 095100 | 29596113300 | 29400 | 29450 | 29450 | 29400 | 7163 |
| 545 | 20240104 | 095000 | 29385370400 | 29400 | 29500 | 29550 | 29400 | 4465 |
| 546 | 20240104 | 094900 | 29253851050 | 29450 | 29550 | 29550 | 29400 | 17535 |
| 547 | 20240104 | 094800 | 28736579600 | 29550 | 29450 | 29550 | 29450 | 9931 |
| 548 | 20240104 | 094700 | 28443503350 | 29450 | 29450 | 29500 | 29400 | 10913 |
| 549 | 20240104 | 094600 | 28122211100 | 29400 | 29450 | 29450 | 29400 | 2945 |
| 550 | 20240104 | 094500 | 28035506300 | 29400 | 29350 | 29450 | 29300 | 4887 |
| 551 | 20240104 | 094400 | 27891944100 | 29350 | 29400 | 29400 | 29300 | 6520 |
| 552 | 20240104 | 094300 | 27700692400 | 29400 | 29350 | 29500 | 29300 | 18686 |
| 553 | 20240104 | 094200 | 27150940950 | 29400 | 29300 | 29400 | 29300 | 5125 |
| 554 | 20240104 | 094100 | 27000519850 | 29300 | 29200 | 29350 | 29150 | 14376 |
| 555 | 20240104 | 094000 | 26579878100 | 29150 | 29150 | 29200 | 29150 | 2141 |
| 556 | 20240104 | 093900 | 26517405650 | 29150 | 29200 | 29200 | 29150 | 2181 |
| 557 | 20240104 | 093800 | 26453762000 | 29200 | 29050 | 29200 | 29050 | 2963 |
| 558 | 20240104 | 093700 | 26367431600 | 29100 | 29100 | 29100 | 29050 | 5499 |
| 559 | 20240104 | 093600 | 26207593450 | 29100 | 29000 | 29100 | 29000 | 5300 |
| 560 | 20240104 | 093500 | 26053765750 | 29000 | 29150 | 29200 | 29000 | 7312 |
| 561 | 20240104 | 093400 | 25840973950 | 29150 | 29000 | 29250 | 29000 | 4769 |
| 562 | 20240104 | 093300 | 25701953050 | 29050 | 28950 | 29050 | 28900 | 6773 |
| 563 | 20240104 | 093200 | 25505472650 | 29000 | 28950 | 29000 | 28850 | 9015 |
| 564 | 20240104 | 093100 | 25244804450 | 29000 | 28850 | 29000 | 28850 | 8851 |
| 565 | 20240104 | 093000 | 24989185500 | 28850 | 28900 | 28900 | 28850 | 13696 |
| 566 | 20240104 | 092900 | 24593759050 | 28900 | 29000 | 29050 | 28900 | 16252 |
| 567 | 20240104 | 092800 | 24123333100 | 29050 | 29200 | 29250 | 29000 | 20866 |
| 568 | 20240104 | 092700 | 23516621350 | 29200 | 29250 | 29250 | 29150 | 6495 |
| 569 | 20240104 | 092600 | 23326925600 | 29200 | 29400 | 29400 | 29200 | 9275 |
| 570 | 20240104 | 092500 | 23055258050 | 29350 | 29400 | 29450 | 29300 | 17009 |
| 571 | 20240104 | 092400 | 22555520950 | 29400 | 29350 | 29450 | 29300 | 15963 |
| 572 | 20240104 | 092300 | 22086456050 | 29350 | 29250 | 29350 | 29150 | 9184 |
| 573 | 20240104 | 092200 | 21817727700 | 29250 | 29150 | 29300 | 29050 | 17009 |
| 574 | 20240104 | 092100 | 21321876550 | 29150 | 29050 | 29150 | 29000 | 6738 |
| 575 | 20240104 | 092000 | 21125880850 | 29050 | 29100 | 29100 | 29000 | 11594 |
| 576 | 20240104 | 091900 | 20789060900 | 29100 | 29100 | 29150 | 29000 | 13191 |
| 577 | 20240104 | 091800 | 20405346750 | 29100 | 28950 | 29100 | 28900 | 22331 |
| 578 | 20240104 | 091700 | 19758403250 | 28950 | 29250 | 29250 | 28950 | 30131 |
| 579 | 20240104 | 091600 | 18880821250 | 29200 | 29050 | 29200 | 29050 | 21535 |
| 580 | 20240104 | 091500 | 18253596600 | 29100 | 29100 | 29150 | 29000 | 20310 |
| 581 | 20240104 | 091400 | 17663341950 | 29100 | 28950 | 29100 | 28850 | 30012 |
| 582 | 20240104 | 091300 | 16792910450 | 28950 | 28600 | 29000 | 28600 | 34498 |
| 583 | 20240104 | 091200 | 15798644950 | 28650 | 28600 | 28650 | 28550 | 12312 |
| 584 | 20240104 | 091100 | 15446456750 | 28650 | 28600 | 28650 | 28550 | 10208 |
| 585 | 20240104 | 091000 | 15154373300 | 28550 | 28500 | 28600 | 28450 | 11180 |
| 586 | 20240104 | 090900 | 14835396650 | 28500 | 28600 | 28600 | 28350 | 37505 |
| 587 | 20240104 | 090800 | 13767895050 | 28600 | 28550 | 28650 | 28450 | 12251 |
| 588 | 20240104 | 090700 | 13417772900 | 28550 | 28700 | 28700 | 28450 | 29961 |
| 589 | 20240104 | 090600 | 12561175400 | 28700 | 28450 | 28700 | 28450 | 22627 |
| 590 | 20240104 | 090500 | 11914711850 | 28500 | 28400 | 28600 | 28250 | 37602 |
| 591 | 20240104 | 090400 | 10846963150 | 28350 | 28750 | 28750 | 28150 | 141546 |
| 592 | 20240104 | 090300 | 6824150100 | 28700 | 28800 | 28900 | 28700 | 24877 |
| 593 | 20240104 | 090200 | 6108081200 | 28850 | 28850 | 29200 | 28650 | 33683 |
| 594 | 20240104 | 090100 | 5136436400 | 28850 | 28800 | 28900 | 28600 | 66289 |
| 595 | 20240104 | 090000 | 3232078700 | 28800 | 28950 | 29150 | 28750 | 111406 |