33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240105 | 185300 | 224678735250 | 30150 | 30150 | 30150 | 30150 | 88969 |
| 3 | 20240105 | 185200 | 224678735250 | 30150 | 30150 | 30150 | 30150 | 0 |
| 4 | 20240105 | 185100 | 224678735250 | 30150 | 30150 | 30150 | 30150 | 0 |
| 5 | 20240105 | 185000 | 224678735250 | 30150 | 30150 | 30150 | 30150 | 0 |
| 6 | 20240105 | 184900 | 224678735250 | 30150 | 30150 | 30150 | 30150 | 0 |
| 7 | 20240105 | 184800 | 224678735250 | 30150 | 30150 | 30150 | 30150 | 0 |
| 8 | 20240105 | 184700 | 224678735250 | 30150 | 30150 | 30150 | 30150 | 0 |
| 9 | 20240105 | 184600 | 224678735250 | 30150 | 30150 | 30150 | 30150 | 0 |
| 10 | 20240105 | 184500 | 224678735250 | 30150 | 30150 | 30150 | 30150 | 0 |
| 11 | 20240105 | 184400 | 224678735250 | 30150 | 30150 | 30150 | 30150 | 0 |
| 12 | 20240105 | 184300 | 224678735250 | 30150 | 30150 | 30150 | 30150 | 0 |
| 13 | 20240105 | 184200 | 224678735250 | 30150 | 30150 | 30150 | 30150 | 0 |
| 14 | 20240105 | 184100 | 224678735250 | 30150 | 30150 | 30150 | 30150 | 0 |
| 15 | 20240105 | 184000 | 224678735250 | 30150 | 30150 | 30150 | 30150 | 0 |
| 16 | 20240105 | 183900 | 224678735250 | 30150 | 30150 | 30150 | 30150 | 0 |
| 17 | 20240105 | 183800 | 224678735250 | 30150 | 30150 | 30150 | 30150 | 0 |
| 18 | 20240105 | 183700 | 224678735250 | 30150 | 30150 | 30150 | 30150 | 0 |
| 19 | 20240105 | 183600 | 224678735250 | 30150 | 30150 | 30150 | 30150 | 0 |
| 20 | 20240105 | 183500 | 224678735250 | 30150 | 30150 | 30150 | 30150 | 0 |
| 21 | 20240105 | 183400 | 224678735250 | 30150 | 30150 | 30150 | 30150 | 0 |
| 22 | 20240105 | 183300 | 224678735250 | 30150 | 30150 | 30150 | 30150 | 0 |
| 23 | 20240105 | 183200 | 224678735250 | 30150 | 30150 | 30150 | 30150 | 0 |
| 24 | 20240105 | 183100 | 224678735250 | 30150 | 30150 | 30150 | 30150 | 0 |
| 25 | 20240105 | 183000 | 224678735250 | 30150 | 30150 | 30150 | 30150 | 0 |
| 26 | 20240105 | 182900 | 224678735250 | 30150 | 30150 | 30150 | 30150 | 0 |
| 27 | 20240105 | 182800 | 224678735250 | 30150 | 30150 | 30150 | 30150 | 0 |
| 28 | 20240105 | 182700 | 224678735250 | 30150 | 30150 | 30150 | 30150 | 0 |
| 29 | 20240105 | 182600 | 224678735250 | 30150 | 30150 | 30150 | 30150 | 0 |
| 30 | 20240105 | 182500 | 224678735250 | 30150 | 30150 | 30150 | 30150 | 0 |
| 31 | 20240105 | 182400 | 224678735250 | 30150 | 30150 | 30150 | 30150 | 0 |
| 32 | 20240105 | 182300 | 224678735250 | 30150 | 30150 | 30150 | 30150 | 88969 |
| 33 | 20240105 | 182200 | 224678735250 | 30150 | 30150 | 30150 | 30150 | 0 |
| 34 | 20240105 | 182100 | 224678735250 | 30150 | 30150 | 30150 | 30150 | 0 |
| 35 | 20240105 | 182000 | 224678735250 | 30150 | 30150 | 30150 | 30150 | 0 |
| 36 | 20240105 | 181900 | 224678735250 | 30150 | 30150 | 30150 | 30150 | 0 |
| 37 | 20240105 | 181800 | 224678735250 | 30150 | 30150 | 30150 | 30150 | 0 |
| 38 | 20240105 | 181700 | 224678735250 | 30150 | 30150 | 30150 | 30150 | 0 |
| 39 | 20240105 | 181600 | 224678735250 | 30150 | 30150 | 30150 | 30150 | 0 |
| 40 | 20240105 | 181500 | 224678735250 | 30150 | 30150 | 30150 | 30150 | 0 |
| 41 | 20240105 | 181400 | 224678735250 | 30150 | 30150 | 30150 | 30150 | 0 |
| 42 | 20240105 | 181300 | 224678735250 | 30150 | 30150 | 30150 | 30150 | 0 |
| 43 | 20240105 | 181200 | 224678735250 | 30150 | 30150 | 30150 | 30150 | 0 |
| 44 | 20240105 | 181100 | 224678735250 | 30150 | 30150 | 30150 | 30150 | 0 |
| 45 | 20240105 | 181000 | 224678735250 | 30150 | 30150 | 30150 | 30150 | 0 |
| 46 | 20240105 | 180900 | 224678735250 | 30150 | 30150 | 30150 | 30150 | 0 |
| 47 | 20240105 | 180800 | 224678735250 | 30150 | 30150 | 30150 | 30150 | 0 |
| 48 | 20240105 | 180700 | 224678735250 | 30150 | 30150 | 30150 | 30150 | 0 |
| 49 | 20240105 | 180600 | 224678735250 | 30150 | 30150 | 30150 | 30150 | 0 |
| 50 | 20240105 | 180500 | 224678735250 | 30150 | 30150 | 30150 | 30150 | 0 |
| 51 | 20240105 | 180400 | 224678735250 | 30150 | 30150 | 30150 | 30150 | 0 |
| 52 | 20240105 | 180300 | 224678735250 | 30150 | 30150 | 30150 | 30150 | 0 |
| 53 | 20240105 | 180200 | 224678735250 | 30150 | 30150 | 30150 | 30150 | 0 |
| 54 | 20240105 | 180100 | 224678735250 | 30150 | 30150 | 30150 | 30150 | 0 |
| 55 | 20240105 | 180000 | 224678735250 | 30150 | 30150 | 30150 | 30150 | 0 |
| 56 | 20240105 | 175900 | 224678735250 | 30150 | 30150 | 30150 | 30150 | 0 |
| 57 | 20240105 | 175800 | 224678735250 | 30150 | 30150 | 30150 | 30150 | 0 |
| 58 | 20240105 | 175700 | 224678735250 | 30150 | 30150 | 30150 | 30150 | 0 |
| 59 | 20240105 | 175600 | 224678735250 | 30150 | 30150 | 30150 | 30150 | 0 |
| 60 | 20240105 | 175500 | 224678735250 | 30150 | 30150 | 30150 | 30150 | 0 |
| 61 | 20240105 | 175400 | 224678735250 | 30150 | 30150 | 30150 | 30150 | 0 |
| 62 | 20240105 | 175300 | 224678735250 | 30150 | 30150 | 30150 | 30150 | 88969 |
| 63 | 20240105 | 175200 | 224678735250 | 30150 | 30150 | 30150 | 30150 | 0 |
| 64 | 20240105 | 175100 | 224678735250 | 30150 | 30150 | 30150 | 30150 | 0 |
| 65 | 20240105 | 175000 | 224678735250 | 30150 | 30150 | 30150 | 30150 | 0 |
| 66 | 20240105 | 174900 | 224678735250 | 30150 | 30150 | 30150 | 30150 | 0 |
| 67 | 20240105 | 174800 | 224678735250 | 30150 | 30150 | 30150 | 30150 | 0 |
| 68 | 20240105 | 174700 | 224678735250 | 30150 | 30150 | 30150 | 30150 | 0 |
| 69 | 20240105 | 174600 | 224678735250 | 30150 | 30150 | 30150 | 30150 | 0 |
| 70 | 20240105 | 174500 | 224678735250 | 30150 | 30150 | 30150 | 30150 | 0 |
| 71 | 20240105 | 174400 | 224678735250 | 30150 | 30150 | 30150 | 30150 | 0 |
| 72 | 20240105 | 174300 | 224678735250 | 30150 | 30150 | 30150 | 30150 | 0 |
| 73 | 20240105 | 174200 | 224678735250 | 30150 | 30150 | 30150 | 30150 | 0 |
| 74 | 20240105 | 174100 | 224678735250 | 30150 | 30150 | 30150 | 30150 | 0 |
| 75 | 20240105 | 174000 | 224678735250 | 30150 | 30150 | 30150 | 30150 | 0 |
| 76 | 20240105 | 173900 | 224678735250 | 30150 | 30150 | 30150 | 30150 | 0 |
| 77 | 20240105 | 173800 | 224678735250 | 30150 | 30150 | 30150 | 30150 | 0 |
| 78 | 20240105 | 173700 | 224678735250 | 30150 | 30150 | 30150 | 30150 | 0 |
| 79 | 20240105 | 173600 | 224678735250 | 30150 | 30150 | 30150 | 30150 | 0 |
| 80 | 20240105 | 173500 | 224678735250 | 30150 | 30150 | 30150 | 30150 | 0 |
| 81 | 20240105 | 173400 | 224678735250 | 30150 | 30150 | 30150 | 30150 | 0 |
| 82 | 20240105 | 173300 | 224678735250 | 30150 | 30150 | 30150 | 30150 | 0 |
| 83 | 20240105 | 173200 | 224678735250 | 30150 | 30150 | 30150 | 30150 | 0 |
| 84 | 20240105 | 173100 | 224678735250 | 30150 | 30150 | 30150 | 30150 | 0 |
| 85 | 20240105 | 173000 | 224678735250 | 30150 | 30150 | 30150 | 30150 | 0 |
| 86 | 20240105 | 172900 | 224678735250 | 30150 | 30150 | 30150 | 30150 | 0 |
| 87 | 20240105 | 172800 | 224678735250 | 30150 | 30150 | 30150 | 30150 | 0 |
| 88 | 20240105 | 172700 | 224678735250 | 30150 | 30150 | 30150 | 30150 | 0 |
| 89 | 20240105 | 172600 | 224678735250 | 30150 | 30150 | 30150 | 30150 | 0 |
| 90 | 20240105 | 172500 | 224678735250 | 30150 | 30150 | 30150 | 30150 | 0 |
| 91 | 20240105 | 172400 | 224678735250 | 30150 | 30150 | 30150 | 30150 | 0 |
| 92 | 20240105 | 172300 | 224678735250 | 30150 | 30150 | 30150 | 30150 | 88969 |
| 93 | 20240105 | 172200 | 224678735250 | 30150 | 30150 | 30150 | 30150 | 0 |
| 94 | 20240105 | 172100 | 224678735250 | 30150 | 30150 | 30150 | 30150 | 0 |
| 95 | 20240105 | 172000 | 224678735250 | 30150 | 30150 | 30150 | 30150 | 0 |
| 96 | 20240105 | 171900 | 224678735250 | 30150 | 30150 | 30150 | 30150 | 0 |
| 97 | 20240105 | 171800 | 224678735250 | 30150 | 30150 | 30150 | 30150 | 0 |
| 98 | 20240105 | 171700 | 224678735250 | 30150 | 30150 | 30150 | 30150 | 0 |
| 99 | 20240105 | 171600 | 224678735250 | 30150 | 30150 | 30150 | 30150 | 0 |
| 100 | 20240105 | 171500 | 224678735250 | 30150 | 30150 | 30150 | 30150 | 0 |
| 101 | 20240105 | 171400 | 224678735250 | 30150 | 30150 | 30150 | 30150 | 0 |
| 102 | 20240105 | 171300 | 224678735250 | 30150 | 30150 | 30150 | 30150 | 0 |
| 103 | 20240105 | 171200 | 224678735250 | 30150 | 30150 | 30150 | 30150 | 0 |
| 104 | 20240105 | 171100 | 224678735250 | 30150 | 30150 | 30150 | 30150 | 0 |
| 105 | 20240105 | 171000 | 224678735250 | 30150 | 30150 | 30150 | 30150 | 0 |
| 106 | 20240105 | 170900 | 224678735250 | 30150 | 30150 | 30150 | 30150 | 0 |
| 107 | 20240105 | 170800 | 224678735250 | 30150 | 30150 | 30150 | 30150 | 0 |
| 108 | 20240105 | 170700 | 224678735250 | 30150 | 30150 | 30150 | 30150 | 0 |
| 109 | 20240105 | 170600 | 224678735250 | 30150 | 30150 | 30150 | 30150 | 0 |
| 110 | 20240105 | 170500 | 224678735250 | 30150 | 30150 | 30150 | 30150 | 0 |
| 111 | 20240105 | 170400 | 224678735250 | 30150 | 30150 | 30150 | 30150 | 0 |
| 112 | 20240105 | 170300 | 224678735250 | 30150 | 30150 | 30150 | 30150 | 0 |
| 113 | 20240105 | 170200 | 224678735250 | 30150 | 30150 | 30150 | 30150 | 0 |
| 114 | 20240105 | 170100 | 224678735250 | 30150 | 30150 | 30150 | 30150 | 0 |
| 115 | 20240105 | 170000 | 224678735250 | 30150 | 30150 | 30150 | 30150 | 0 |
| 116 | 20240105 | 165900 | 224678735250 | 30150 | 30150 | 30150 | 30150 | 0 |
| 117 | 20240105 | 165800 | 224678735250 | 30150 | 30150 | 30150 | 30150 | 0 |
| 118 | 20240105 | 165700 | 224678735250 | 30150 | 30150 | 30150 | 30150 | 0 |
| 119 | 20240105 | 165600 | 224678735250 | 30150 | 30150 | 30150 | 30150 | 0 |
| 120 | 20240105 | 165500 | 224678735250 | 30150 | 30150 | 30150 | 30150 | 0 |
| 121 | 20240105 | 165400 | 224678735250 | 30150 | 30150 | 30150 | 30150 | 0 |
| 122 | 20240105 | 165300 | 224678735250 | 30150 | 30150 | 30150 | 30150 | 88969 |
| 123 | 20240105 | 165200 | 224678735250 | 30150 | 30150 | 30150 | 30150 | 0 |
| 124 | 20240105 | 165100 | 224678735250 | 30150 | 30150 | 30150 | 30150 | 0 |
| 125 | 20240105 | 165000 | 224678735250 | 30150 | 30150 | 30150 | 30150 | 0 |
| 126 | 20240105 | 164900 | 224678735250 | 30150 | 30150 | 30150 | 30150 | 0 |
| 127 | 20240105 | 164800 | 224678735250 | 30150 | 30150 | 30150 | 30150 | 0 |
| 128 | 20240105 | 164700 | 224678735250 | 30150 | 30150 | 30150 | 30150 | 0 |
| 129 | 20240105 | 164600 | 224678735250 | 30150 | 30150 | 30150 | 30150 | 0 |
| 130 | 20240105 | 164500 | 224678735250 | 30150 | 30150 | 30150 | 30150 | 0 |
| 131 | 20240105 | 164400 | 224678735250 | 30150 | 30150 | 30150 | 30150 | 0 |
| 132 | 20240105 | 164300 | 224678735250 | 30150 | 30150 | 30150 | 30150 | 0 |
| 133 | 20240105 | 164200 | 224678735250 | 30150 | 30150 | 30150 | 30150 | 0 |
| 134 | 20240105 | 164100 | 224678735250 | 30150 | 30150 | 30150 | 30150 | 0 |
| 135 | 20240105 | 164000 | 224678735250 | 30150 | 30150 | 30150 | 30150 | 0 |
| 136 | 20240105 | 163900 | 224678735250 | 30150 | 30150 | 30150 | 30150 | 0 |
| 137 | 20240105 | 163800 | 224678735250 | 30150 | 30150 | 30150 | 30150 | 0 |
| 138 | 20240105 | 163700 | 224678735250 | 30150 | 30150 | 30150 | 30150 | 0 |
| 139 | 20240105 | 163600 | 224678735250 | 30150 | 30150 | 30150 | 30150 | 0 |
| 140 | 20240105 | 163500 | 224678735250 | 30150 | 30150 | 30150 | 30150 | 0 |
| 141 | 20240105 | 163400 | 224678735250 | 30150 | 30150 | 30150 | 30150 | 0 |
| 142 | 20240105 | 163300 | 224678735250 | 30150 | 30150 | 30150 | 30150 | 0 |
| 143 | 20240105 | 163200 | 224678735250 | 30150 | 30150 | 30150 | 30150 | 0 |
| 144 | 20240105 | 163100 | 224678735250 | 30150 | 30150 | 30150 | 30150 | 0 |
| 145 | 20240105 | 163000 | 224678735250 | 30150 | 30150 | 30150 | 30150 | 0 |
| 146 | 20240105 | 162900 | 224678735250 | 30150 | 30150 | 30150 | 30150 | 0 |
| 147 | 20240105 | 162800 | 224678735250 | 30150 | 30150 | 30150 | 30150 | 0 |
| 148 | 20240105 | 162700 | 224678735250 | 30150 | 30150 | 30150 | 30150 | 0 |
| 149 | 20240105 | 162600 | 224678735250 | 30150 | 30150 | 30150 | 30150 | 0 |
| 150 | 20240105 | 162500 | 224678735250 | 30150 | 30150 | 30150 | 30150 | 0 |
| 151 | 20240105 | 162400 | 224678735250 | 30150 | 30150 | 30150 | 30150 | 0 |
| 152 | 20240105 | 162300 | 224678735250 | 30150 | 30150 | 30150 | 30150 | 88969 |
| 153 | 20240105 | 162200 | 224678735250 | 30150 | 30150 | 30150 | 30150 | 0 |
| 154 | 20240105 | 162100 | 224678735250 | 30150 | 30150 | 30150 | 30150 | 0 |
| 155 | 20240105 | 162000 | 224678735250 | 30150 | 30150 | 30150 | 30150 | 0 |
| 156 | 20240105 | 161900 | 224678735250 | 30150 | 30150 | 30150 | 30150 | 0 |
| 157 | 20240105 | 161800 | 224678735250 | 30150 | 30150 | 30150 | 30150 | 0 |
| 158 | 20240105 | 161700 | 224678735250 | 30150 | 30150 | 30150 | 30150 | 0 |
| 159 | 20240105 | 161600 | 224678735250 | 30150 | 30150 | 30150 | 30150 | 0 |
| 160 | 20240105 | 161500 | 224678735250 | 30150 | 30150 | 30150 | 30150 | 0 |
| 161 | 20240105 | 161400 | 224678735250 | 30150 | 30150 | 30150 | 30150 | 0 |
| 162 | 20240105 | 161300 | 224678735250 | 30150 | 30150 | 30150 | 30150 | 0 |
| 163 | 20240105 | 161200 | 224678735250 | 30150 | 30150 | 30150 | 30150 | 0 |
| 164 | 20240105 | 161100 | 224678735250 | 30150 | 30150 | 30150 | 30150 | 0 |
| 165 | 20240105 | 161000 | 224678735250 | 30150 | 30150 | 30150 | 30150 | 0 |
| 166 | 20240105 | 160900 | 224678735250 | 30150 | 30150 | 30150 | 30150 | 0 |
| 167 | 20240105 | 160800 | 224678735250 | 30150 | 30150 | 30150 | 30150 | 0 |
| 168 | 20240105 | 160700 | 224678735250 | 30150 | 30150 | 30150 | 30150 | 0 |
| 169 | 20240105 | 160600 | 224678735250 | 30150 | 30150 | 30150 | 30150 | 0 |
| 170 | 20240105 | 160500 | 224678735250 | 30150 | 30150 | 30150 | 30150 | 0 |
| 171 | 20240105 | 160400 | 224678735250 | 30150 | 30150 | 30150 | 30150 | 0 |
| 172 | 20240105 | 160300 | 224678735250 | 30150 | 30150 | 30150 | 30150 | 0 |
| 173 | 20240105 | 160200 | 224678735250 | 30150 | 30150 | 30150 | 30150 | 0 |
| 174 | 20240105 | 160100 | 224678735250 | 30150 | 30150 | 30150 | 30150 | 0 |
| 175 | 20240105 | 160000 | 224678735250 | 30150 | 30150 | 30150 | 30150 | 0 |
| 176 | 20240105 | 155900 | 224678735250 | 30150 | 30150 | 30150 | 30150 | 0 |
| 177 | 20240105 | 155800 | 224678735250 | 30150 | 30150 | 30150 | 30150 | 0 |
| 178 | 20240105 | 155700 | 224678735250 | 30150 | 30150 | 30150 | 30150 | 0 |
| 179 | 20240105 | 155600 | 224678735250 | 30150 | 30150 | 30150 | 30150 | 0 |
| 180 | 20240105 | 155500 | 224678735250 | 30150 | 30150 | 30150 | 30150 | 0 |
| 181 | 20240105 | 155400 | 224678735250 | 30150 | 30150 | 30150 | 30150 | 0 |
| 182 | 20240105 | 155300 | 224678735250 | 30150 | 30150 | 30150 | 30150 | 88969 |
| 183 | 20240105 | 155200 | 224678735250 | 30150 | 30150 | 30150 | 30150 | 0 |
| 184 | 20240105 | 155100 | 224678735250 | 30150 | 30150 | 30150 | 30150 | 0 |
| 185 | 20240105 | 155000 | 224678735250 | 30150 | 30150 | 30150 | 30150 | 0 |
| 186 | 20240105 | 154900 | 224678735250 | 30150 | 30150 | 30150 | 30150 | 0 |
| 187 | 20240105 | 154800 | 224678735250 | 30150 | 30150 | 30150 | 30150 | 0 |
| 188 | 20240105 | 154700 | 224678735250 | 30150 | 30150 | 30150 | 30150 | 0 |
| 189 | 20240105 | 154600 | 224678735250 | 30150 | 30150 | 30150 | 30150 | 0 |
| 190 | 20240105 | 154500 | 224678735250 | 30150 | 30150 | 30150 | 30150 | 0 |
| 191 | 20240105 | 154400 | 224678735250 | 30150 | 30150 | 30150 | 30150 | 0 |
| 192 | 20240105 | 154300 | 224678735250 | 30150 | 30150 | 30150 | 30150 | 0 |
| 193 | 20240105 | 154200 | 224678735250 | 30150 | 30150 | 30150 | 30150 | 0 |
| 194 | 20240105 | 154100 | 224678735250 | 30150 | 30150 | 30150 | 30150 | 0 |
| 195 | 20240105 | 154000 | 224678735250 | 30150 | 30150 | 30150 | 30150 | 0 |
| 196 | 20240105 | 153900 | 224678735250 | 30150 | 30150 | 30150 | 30150 | 0 |
| 197 | 20240105 | 153800 | 224678735250 | 30150 | 30150 | 30150 | 30150 | 0 |
| 198 | 20240105 | 153700 | 224678735250 | 30150 | 30150 | 30150 | 30150 | 0 |
| 199 | 20240105 | 153600 | 224678735250 | 30150 | 30150 | 30150 | 30150 | 0 |
| 200 | 20240105 | 153500 | 224678735250 | 30150 | 30150 | 30150 | 30150 | 0 |
| 201 | 20240105 | 153400 | 224678735250 | 30150 | 30150 | 30150 | 30150 | 0 |
| 202 | 20240105 | 153300 | 224678735250 | 30150 | 30150 | 30150 | 30150 | 0 |
| 203 | 20240105 | 153200 | 224678735250 | 30150 | 30150 | 30150 | 30150 | 0 |
| 204 | 20240105 | 153100 | 224678735250 | 30150 | 30150 | 30150 | 30150 | 0 |
| 205 | 20240105 | 153000 | 224678735250 | 30150 | 30150 | 30150 | 30150 | 88969 |
| 206 | 20240105 | 152900 | 221996319900 | 30200 | 30200 | 30200 | 30200 | 0 |
| 207 | 20240105 | 152800 | 221996319900 | 30200 | 30200 | 30200 | 30200 | 0 |
| 208 | 20240105 | 152700 | 221996319900 | 30200 | 30200 | 30200 | 30200 | 0 |
| 209 | 20240105 | 152600 | 221996319900 | 30200 | 30200 | 30200 | 30200 | 0 |
| 210 | 20240105 | 152500 | 221996319900 | 30200 | 30200 | 30200 | 30200 | 0 |
| 211 | 20240105 | 152400 | 221996319900 | 30200 | 30200 | 30200 | 30200 | 0 |
| 212 | 20240105 | 152300 | 221996319900 | 30200 | 30200 | 30200 | 30200 | 0 |
| 213 | 20240105 | 152200 | 221996319900 | 30200 | 30200 | 30200 | 30200 | 0 |
| 214 | 20240105 | 152100 | 221996319900 | 30200 | 30200 | 30200 | 30200 | 0 |
| 215 | 20240105 | 152000 | 221996319900 | 30200 | 30200 | 30200 | 30200 | 0 |
| 216 | 20240105 | 151900 | 221996319900 | 30200 | 30150 | 30250 | 30100 | 25974 |
| 217 | 20240105 | 151800 | 221213152300 | 30200 | 30200 | 30250 | 30150 | 10591 |
| 218 | 20240105 | 151700 | 220893483700 | 30250 | 30150 | 30250 | 30150 | 12988 |
| 219 | 20240105 | 151600 | 220501272750 | 30150 | 30200 | 30250 | 30100 | 22909 |
| 220 | 20240105 | 151500 | 219810087400 | 30250 | 30250 | 30300 | 30200 | 4249 |
| 221 | 20240105 | 151400 | 219681685550 | 30250 | 30250 | 30300 | 30200 | 4556 |
| 222 | 20240105 | 151300 | 219543837700 | 30250 | 30250 | 30300 | 30200 | 4085 |
| 223 | 20240105 | 151200 | 219420260250 | 30250 | 30200 | 30300 | 30200 | 4948 |
| 224 | 20240105 | 151100 | 219270595750 | 30250 | 30250 | 30250 | 30200 | 4091 |
| 225 | 20240105 | 151000 | 219146856500 | 30250 | 30250 | 30300 | 30200 | 10422 |
| 226 | 20240105 | 150900 | 218831537300 | 30250 | 30300 | 30350 | 30250 | 1284 |
| 227 | 20240105 | 150800 | 218792656150 | 30350 | 30350 | 30350 | 30300 | 5709 |
| 228 | 20240105 | 150700 | 218619587250 | 30300 | 30300 | 30350 | 30200 | 21668 |
| 229 | 20240105 | 150600 | 217963626400 | 30250 | 30250 | 30350 | 30250 | 7427 |
| 230 | 20240105 | 150500 | 217738664700 | 30300 | 30250 | 30300 | 30250 | 5062 |
| 231 | 20240105 | 150400 | 217585517400 | 30300 | 30200 | 30300 | 30200 | 4484 |
| 232 | 20240105 | 150300 | 217449964550 | 30200 | 30250 | 30300 | 30200 | 6458 |
| 233 | 20240105 | 150200 | 217254753550 | 30250 | 30200 | 30300 | 30200 | 12117 |
| 234 | 20240105 | 150100 | 216888279450 | 30200 | 30250 | 30250 | 30200 | 22396 |
| 235 | 20240105 | 150000 | 216211406850 | 30300 | 30300 | 30350 | 30250 | 8765 |
| 236 | 20240105 | 145900 | 215945849400 | 30350 | 30350 | 30400 | 30300 | 5324 |
| 237 | 20240105 | 145800 | 215784377300 | 30350 | 30350 | 30400 | 30350 | 631 |
| 238 | 20240105 | 145700 | 215765219850 | 30350 | 30400 | 30400 | 30300 | 4024 |
| 239 | 20240105 | 145600 | 215643073650 | 30400 | 30350 | 30450 | 30350 | 3480 |
| 240 | 20240105 | 145500 | 215537309350 | 30350 | 30400 | 30450 | 30350 | 3408 |
| 241 | 20240105 | 145400 | 215433738300 | 30350 | 30300 | 30450 | 30300 | 3027 |
| 242 | 20240105 | 145300 | 215341823750 | 30300 | 30450 | 30500 | 30300 | 11891 |
| 243 | 20240105 | 145200 | 214980438100 | 30450 | 30450 | 30500 | 30400 | 3577 |
| 244 | 20240105 | 145100 | 214871497500 | 30450 | 30500 | 30500 | 30400 | 4152 |
| 245 | 20240105 | 145000 | 214745086650 | 30450 | 30500 | 30500 | 30450 | 1911 |
| 246 | 20240105 | 144900 | 214686845300 | 30450 | 30500 | 30500 | 30450 | 1501 |
| 247 | 20240105 | 144800 | 214641117350 | 30450 | 30500 | 30500 | 30450 | 1364 |
| 248 | 20240105 | 144700 | 214599573300 | 30500 | 30450 | 30500 | 30450 | 2879 |
| 249 | 20240105 | 144600 | 214511811750 | 30450 | 30450 | 30500 | 30400 | 6752 |
| 250 | 20240105 | 144500 | 214306196300 | 30400 | 30400 | 30450 | 30350 | 1286 |
| 251 | 20240105 | 144400 | 214267087150 | 30400 | 30400 | 30450 | 30400 | 1402 |
| 252 | 20240105 | 144300 | 214224446850 | 30450 | 30400 | 30450 | 30400 | 915 |
| 253 | 20240105 | 144200 | 214196629700 | 30450 | 30350 | 30450 | 30300 | 3666 |
| 254 | 20240105 | 144100 | 214085244250 | 30300 | 30350 | 30400 | 30300 | 2889 |
| 255 | 20240105 | 144000 | 213997587800 | 30350 | 30400 | 30400 | 30300 | 2995 |
| 256 | 20240105 | 143900 | 213906616650 | 30350 | 30400 | 30400 | 30300 | 3503 |
| 257 | 20240105 | 143800 | 213800272800 | 30350 | 30350 | 30400 | 30300 | 4059 |
| 258 | 20240105 | 143700 | 213677065800 | 30400 | 30400 | 30450 | 30350 | 2367 |
| 259 | 20240105 | 143600 | 213605157200 | 30400 | 30400 | 30450 | 30300 | 3054 |
| 260 | 20240105 | 143500 | 213512430400 | 30400 | 30400 | 30450 | 30300 | 2848 |
| 261 | 20240105 | 143400 | 213425958800 | 30400 | 30450 | 30500 | 30400 | 1883 |
| 262 | 20240105 | 143300 | 213368663950 | 30450 | 30500 | 30500 | 30400 | 1919 |
| 263 | 20240105 | 143200 | 213310214050 | 30500 | 30500 | 30550 | 30450 | 5830 |
| 264 | 20240105 | 143100 | 213132355250 | 30450 | 30500 | 30550 | 30450 | 4727 |
| 265 | 20240105 | 143000 | 212988216550 | 30500 | 30400 | 30550 | 30400 | 12452 |
| 266 | 20240105 | 142900 | 212608593300 | 30400 | 30300 | 30400 | 30300 | 4834 |
| 267 | 20240105 | 142800 | 212461907150 | 30300 | 30300 | 30350 | 30300 | 2903 |
| 268 | 20240105 | 142700 | 212373946050 | 30350 | 30350 | 30350 | 30300 | 1654 |
| 269 | 20240105 | 142600 | 212323766550 | 30350 | 30350 | 30400 | 30300 | 1895 |
| 270 | 20240105 | 142500 | 212266242550 | 30350 | 30300 | 30350 | 30250 | 4468 |
| 271 | 20240105 | 142400 | 212130825100 | 30300 | 30400 | 30400 | 30300 | 1390 |
| 272 | 20240105 | 142300 | 212088636250 | 30400 | 30350 | 30400 | 30350 | 4260 |
| 273 | 20240105 | 142200 | 211959248800 | 30350 | 30250 | 30400 | 30200 | 6140 |
| 274 | 20240105 | 142100 | 211773071500 | 30250 | 30400 | 30400 | 30250 | 4597 |
| 275 | 20240105 | 142000 | 211633851950 | 30400 | 30250 | 30500 | 30250 | 8035 |
| 276 | 20240105 | 141900 | 211389616550 | 30300 | 30300 | 30300 | 30250 | 12702 |
| 277 | 20240105 | 141800 | 211005312450 | 30300 | 30300 | 30350 | 30300 | 5012 |
| 278 | 20240105 | 141700 | 210853440700 | 30300 | 30350 | 30350 | 30300 | 4121 |
| 279 | 20240105 | 141600 | 210728567450 | 30300 | 30300 | 30350 | 30300 | 2906 |
| 280 | 20240105 | 141500 | 210640448150 | 30300 | 30300 | 30350 | 30300 | 4228 |
| 281 | 20240105 | 141400 | 210512332250 | 30300 | 30350 | 30400 | 30300 | 3299 |
| 282 | 20240105 | 141300 | 210412315000 | 30350 | 30400 | 30450 | 30350 | 7228 |
| 283 | 20240105 | 141200 | 210192807050 | 30450 | 30450 | 30500 | 30350 | 3432 |
| 284 | 20240105 | 141100 | 210088435200 | 30400 | 30400 | 30450 | 30350 | 1089 |
| 285 | 20240105 | 141000 | 210055331750 | 30400 | 30400 | 30450 | 30350 | 748 |
| 286 | 20240105 | 140900 | 210032591450 | 30450 | 30400 | 30450 | 30350 | 4602 |
| 287 | 20240105 | 140800 | 209892831000 | 30400 | 30350 | 30400 | 30350 | 3447 |
| 288 | 20240105 | 140700 | 209788176350 | 30350 | 30350 | 30400 | 30350 | 977 |
| 289 | 20240105 | 140600 | 209758520500 | 30350 | 30400 | 30400 | 30350 | 1708 |
| 290 | 20240105 | 140500 | 209706671700 | 30400 | 30450 | 30450 | 30350 | 16245 |
| 291 | 20240105 | 140400 | 209213250200 | 30450 | 30450 | 30450 | 30400 | 5592 |
| 292 | 20240105 | 140300 | 209042976050 | 30450 | 30500 | 30500 | 30450 | 967 |
| 293 | 20240105 | 140200 | 209013513950 | 30450 | 30550 | 30550 | 30450 | 3577 |
| 294 | 20240105 | 140100 | 208904446650 | 30550 | 30550 | 30600 | 30500 | 1564 |
| 295 | 20240105 | 140000 | 208856698700 | 30550 | 30600 | 30600 | 30500 | 7750 |
| 296 | 20240105 | 135900 | 208619977650 | 30550 | 30550 | 30600 | 30550 | 2266 |
| 297 | 20240105 | 135800 | 208550751150 | 30550 | 30550 | 30600 | 30500 | 2414 |
| 298 | 20240105 | 135700 | 208477034350 | 30550 | 30550 | 30600 | 30550 | 2876 |
| 299 | 20240105 | 135600 | 208389127700 | 30550 | 30600 | 30600 | 30550 | 545 |
| 300 | 20240105 | 135500 | 208372469350 | 30600 | 30550 | 30600 | 30550 | 2511 |
| 301 | 20240105 | 135400 | 208295712350 | 30550 | 30550 | 30600 | 30500 | 3379 |
| 302 | 20240105 | 135300 | 208192502950 | 30550 | 30500 | 30600 | 30500 | 6244 |
| 303 | 20240105 | 135200 | 208001659900 | 30500 | 30450 | 30550 | 30400 | 2729 |
| 304 | 20240105 | 135100 | 207918524650 | 30450 | 30500 | 30500 | 30400 | 2734 |
| 305 | 20240105 | 135000 | 207835328150 | 30450 | 30500 | 30550 | 30450 | 5990 |
| 306 | 20240105 | 134900 | 207652866550 | 30500 | 30450 | 30500 | 30450 | 1863 |
| 307 | 20240105 | 134800 | 207596115700 | 30450 | 30500 | 30550 | 30450 | 2084 |
| 308 | 20240105 | 134700 | 207532594100 | 30500 | 30500 | 30550 | 30500 | 654 |
| 309 | 20240105 | 134600 | 207512640800 | 30550 | 30550 | 30550 | 30500 | 1162 |
| 310 | 20240105 | 134500 | 207477158400 | 30500 | 30500 | 30550 | 30500 | 1179 |
| 311 | 20240105 | 134400 | 207441184300 | 30550 | 30550 | 30550 | 30500 | 1410 |
| 312 | 20240105 | 134300 | 207398160850 | 30550 | 30550 | 30600 | 30550 | 1264 |
| 313 | 20240105 | 134200 | 207359543800 | 30550 | 30600 | 30600 | 30550 | 1828 |
| 314 | 20240105 | 134100 | 207303608800 | 30600 | 30650 | 30650 | 30600 | 1920 |
| 315 | 20240105 | 134000 | 207244815450 | 30650 | 30600 | 30700 | 30600 | 10538 |
| 316 | 20240105 | 133900 | 206922006050 | 30600 | 30600 | 30600 | 30550 | 1303 |
| 317 | 20240105 | 133800 | 206882171450 | 30600 | 30500 | 30600 | 30500 | 2114 |
| 318 | 20240105 | 133700 | 206817560350 | 30500 | 30500 | 30550 | 30500 | 610 |
| 319 | 20240105 | 133600 | 206798946250 | 30550 | 30500 | 30600 | 30500 | 6315 |
| 320 | 20240105 | 133500 | 206605935100 | 30500 | 30500 | 30550 | 30500 | 1574 |
| 321 | 20240105 | 133400 | 206557925500 | 30500 | 30550 | 30550 | 30500 | 966 |
| 322 | 20240105 | 133300 | 206528448900 | 30550 | 30550 | 30600 | 30500 | 4049 |
| 323 | 20240105 | 133200 | 206404787700 | 30550 | 30550 | 30600 | 30550 | 1028 |
| 324 | 20240105 | 133100 | 206373373700 | 30600 | 30550 | 30600 | 30550 | 1191 |
| 325 | 20240105 | 133000 | 206336977600 | 30500 | 30450 | 30550 | 30450 | 2364 |
| 326 | 20240105 | 132900 | 206264833450 | 30450 | 30500 | 30550 | 30400 | 3456 |
| 327 | 20240105 | 132800 | 206159570400 | 30500 | 30500 | 30550 | 30500 | 751 |
| 328 | 20240105 | 132700 | 206136655350 | 30500 | 30450 | 30550 | 30450 | 2082 |
| 329 | 20240105 | 132600 | 206073164700 | 30500 | 30500 | 30500 | 30400 | 5916 |
| 330 | 20240105 | 132500 | 205892863900 | 30400 | 30400 | 30500 | 30400 | 1515 |
| 331 | 20240105 | 132400 | 205846772500 | 30500 | 30400 | 30500 | 30350 | 6485 |
| 332 | 20240105 | 132300 | 205649316000 | 30500 | 30350 | 30500 | 30350 | 3939 |
| 333 | 20240105 | 132200 | 205529523250 | 30400 | 30350 | 30400 | 30350 | 2921 |
| 334 | 20240105 | 132100 | 205440818500 | 30350 | 30350 | 30400 | 30350 | 3130 |
| 335 | 20240105 | 132000 | 205345776650 | 30350 | 30350 | 30400 | 30300 | 8969 |
| 336 | 20240105 | 131900 | 205073654350 | 30350 | 30400 | 30400 | 30350 | 1281 |
| 337 | 20240105 | 131800 | 205034735550 | 30400 | 30400 | 30400 | 30350 | 916 |
| 338 | 20240105 | 131700 | 205006899900 | 30400 | 30400 | 30450 | 30350 | 6641 |
| 339 | 20240105 | 131600 | 204805293600 | 30400 | 30350 | 30400 | 30300 | 6365 |
| 340 | 20240105 | 131500 | 204612052950 | 30350 | 30450 | 30500 | 30350 | 10663 |
| 341 | 20240105 | 131400 | 204288416250 | 30400 | 30400 | 30500 | 30400 | 7779 |
| 342 | 20240105 | 131300 | 204051753000 | 30450 | 30450 | 30500 | 30400 | 3165 |
| 343 | 20240105 | 131200 | 203955452350 | 30450 | 30400 | 30450 | 30400 | 2842 |
| 344 | 20240105 | 131100 | 203868959000 | 30400 | 30400 | 30400 | 30400 | 3080 |
| 345 | 20240105 | 131000 | 203775327000 | 30400 | 30400 | 30400 | 30350 | 3633 |
| 346 | 20240105 | 130900 | 203664945900 | 30400 | 30400 | 30400 | 30350 | 8817 |
| 347 | 20240105 | 130800 | 203397007450 | 30400 | 30450 | 30500 | 30400 | 11601 |
| 348 | 20240105 | 130700 | 203044143300 | 30450 | 30450 | 30500 | 30450 | 2824 |
| 349 | 20240105 | 130600 | 202958151050 | 30450 | 30550 | 30600 | 30450 | 9130 |
| 350 | 20240105 | 130500 | 202679592700 | 30600 | 30550 | 30600 | 30550 | 3326 |
| 351 | 20240105 | 130400 | 202577979750 | 30600 | 30600 | 30650 | 30550 | 1839 |
| 352 | 20240105 | 130300 | 202521756350 | 30600 | 30650 | 30650 | 30600 | 643 |
| 353 | 20240105 | 130200 | 202502066000 | 30600 | 30600 | 30650 | 30600 | 3387 |
| 354 | 20240105 | 130100 | 202398411100 | 30600 | 30650 | 30650 | 30600 | 1176 |
| 355 | 20240105 | 130000 | 202362371600 | 30600 | 30650 | 30650 | 30600 | 1238 |
| 356 | 20240105 | 125900 | 202324470650 | 30650 | 30650 | 30650 | 30600 | 1368 |
| 357 | 20240105 | 125800 | 202282588000 | 30600 | 30700 | 30700 | 30600 | 1327 |
| 358 | 20240105 | 125700 | 202241938650 | 30650 | 30650 | 30700 | 30650 | 1302 |
| 359 | 20240105 | 125600 | 202201996700 | 30650 | 30650 | 30700 | 30600 | 4462 |
| 360 | 20240105 | 125500 | 202065235650 | 30650 | 30650 | 30700 | 30600 | 1272 |
| 361 | 20240105 | 125400 | 202026252100 | 30650 | 30700 | 30700 | 30650 | 3380 |
| 362 | 20240105 | 125300 | 201922617900 | 30700 | 30550 | 30700 | 30550 | 7145 |
| 363 | 20240105 | 125200 | 201703923650 | 30550 | 30500 | 30600 | 30500 | 1683 |
| 364 | 20240105 | 125100 | 201652508950 | 30550 | 30600 | 30600 | 30500 | 514 |
| 365 | 20240105 | 125000 | 201636804400 | 30550 | 30500 | 30600 | 30500 | 699 |
| 366 | 20240105 | 124900 | 201615449850 | 30550 | 30550 | 30550 | 30500 | 701 |
| 367 | 20240105 | 124800 | 201594055950 | 30550 | 30550 | 30600 | 30500 | 639 |
| 368 | 20240105 | 124700 | 201574536350 | 30550 | 30550 | 30600 | 30500 | 2004 |
| 369 | 20240105 | 124600 | 201513330050 | 30550 | 30550 | 30550 | 30500 | 3872 |
| 370 | 20240105 | 124500 | 201395227800 | 30550 | 30550 | 30600 | 30500 | 1966 |
| 371 | 20240105 | 124400 | 201335157550 | 30600 | 30550 | 30600 | 30550 | 662 |
| 372 | 20240105 | 124300 | 201314924900 | 30600 | 30600 | 30600 | 30550 | 1088 |
| 373 | 20240105 | 124200 | 201281670300 | 30600 | 30600 | 30650 | 30600 | 2028 |
| 374 | 20240105 | 124100 | 201219612750 | 30650 | 30650 | 30700 | 30600 | 2928 |
| 375 | 20240105 | 124000 | 201129900400 | 30600 | 30650 | 30650 | 30550 | 1765 |
| 376 | 20240105 | 123900 | 201075880650 | 30650 | 30650 | 30700 | 30600 | 3904 |
| 377 | 20240105 | 123800 | 200956226500 | 30650 | 30700 | 30700 | 30650 | 2635 |
| 378 | 20240105 | 123700 | 200875345250 | 30650 | 30700 | 30700 | 30600 | 957 |
| 379 | 20240105 | 123600 | 200845974600 | 30700 | 30500 | 30700 | 30500 | 13011 |
| 380 | 20240105 | 123500 | 200447868550 | 30500 | 30500 | 30550 | 30500 | 1292 |
| 381 | 20240105 | 123400 | 200408461000 | 30500 | 30500 | 30550 | 30450 | 2948 |
| 382 | 20240105 | 123300 | 200318541300 | 30500 | 30550 | 30550 | 30500 | 3769 |
| 383 | 20240105 | 123200 | 200203585400 | 30550 | 30550 | 30550 | 30500 | 2148 |
| 384 | 20240105 | 123100 | 200138004000 | 30550 | 30550 | 30600 | 30500 | 2137 |
| 385 | 20240105 | 123000 | 200072758400 | 30550 | 30550 | 30600 | 30500 | 1357 |
| 386 | 20240105 | 122900 | 200031299600 | 30550 | 30550 | 30550 | 30500 | 1473 |
| 387 | 20240105 | 122800 | 199986339050 | 30550 | 30550 | 30600 | 30550 | 2657 |
| 388 | 20240105 | 122700 | 199905166650 | 30550 | 30650 | 30650 | 30550 | 3640 |
| 389 | 20240105 | 122600 | 199793796450 | 30650 | 30600 | 30650 | 30600 | 4107 |
| 390 | 20240105 | 122500 | 199668046700 | 30650 | 30650 | 30650 | 30600 | 1539 |
| 391 | 20240105 | 122400 | 199620948400 | 30600 | 30700 | 30700 | 30600 | 4549 |
| 392 | 20240105 | 122300 | 199481489750 | 30700 | 30650 | 30700 | 30600 | 1911 |
| 393 | 20240105 | 122200 | 199422920850 | 30650 | 30600 | 30700 | 30550 | 10191 |
| 394 | 20240105 | 122100 | 199110807150 | 30550 | 30650 | 30650 | 30550 | 2744 |
| 395 | 20240105 | 122000 | 199026846400 | 30650 | 30650 | 30650 | 30600 | 1064 |
| 396 | 20240105 | 121900 | 198994265950 | 30650 | 30600 | 30650 | 30600 | 3121 |
| 397 | 20240105 | 121800 | 198898693150 | 30600 | 30700 | 30700 | 30600 | 932 |
| 398 | 20240105 | 121700 | 198870137150 | 30700 | 30550 | 30700 | 30550 | 5789 |
| 399 | 20240105 | 121600 | 198692863800 | 30550 | 30600 | 30600 | 30550 | 376 |
| 400 | 20240105 | 121500 | 198681365600 | 30600 | 30600 | 30650 | 30550 | 2938 |
| 401 | 20240105 | 121400 | 198591530650 | 30600 | 30600 | 30650 | 30600 | 454 |
| 402 | 20240105 | 121300 | 198577637300 | 30650 | 30550 | 30650 | 30500 | 2544 |
| 403 | 20240105 | 121200 | 198499877800 | 30550 | 30550 | 30600 | 30500 | 2469 |
| 404 | 20240105 | 121100 | 198424425300 | 30550 | 30600 | 30600 | 30550 | 1642 |
| 405 | 20240105 | 121000 | 198374186800 | 30550 | 30600 | 30650 | 30550 | 2141 |
| 406 | 20240105 | 120900 | 198308646000 | 30650 | 30650 | 30650 | 30600 | 598 |
| 407 | 20240105 | 120800 | 198290327400 | 30650 | 30600 | 30700 | 30600 | 7266 |
| 408 | 20240105 | 120700 | 198067745600 | 30550 | 30450 | 30600 | 30450 | 5126 |
| 409 | 20240105 | 120600 | 197911253550 | 30500 | 30450 | 30500 | 30400 | 992 |
| 410 | 20240105 | 120500 | 197881023850 | 30500 | 30450 | 30500 | 30450 | 2922 |
| 411 | 20240105 | 120400 | 197792038250 | 30450 | 30500 | 30500 | 30450 | 1097 |
| 412 | 20240105 | 120300 | 197758627950 | 30500 | 30500 | 30550 | 30500 | 1541 |
| 413 | 20240105 | 120200 | 197711625500 | 30500 | 30500 | 30550 | 30500 | 1071 |
| 414 | 20240105 | 120100 | 197678958400 | 30500 | 30500 | 30550 | 30500 | 1840 |
| 415 | 20240105 | 120000 | 197622837200 | 30550 | 30500 | 30550 | 30500 | 1278 |
| 416 | 20240105 | 115900 | 197583852100 | 30550 | 30550 | 30550 | 30500 | 922 |
| 417 | 20240105 | 115800 | 197555700450 | 30550 | 30600 | 30600 | 30500 | 778 |
| 418 | 20240105 | 115700 | 197531948850 | 30550 | 30550 | 30600 | 30500 | 831 |
| 419 | 20240105 | 115600 | 197506563050 | 30550 | 30550 | 30600 | 30500 | 1355 |
| 420 | 20240105 | 115500 | 197465197100 | 30550 | 30550 | 30600 | 30550 | 2556 |
| 421 | 20240105 | 115400 | 197387074250 | 30600 | 30500 | 30600 | 30500 | 4931 |
| 422 | 20240105 | 115300 | 197236415900 | 30550 | 30500 | 30550 | 30450 | 1677 |
| 423 | 20240105 | 115200 | 197185281000 | 30500 | 30550 | 30550 | 30500 | 4956 |
| 424 | 20240105 | 115100 | 197034020000 | 30550 | 30550 | 30600 | 30500 | 1562 |
| 425 | 20240105 | 115000 | 196986302600 | 30550 | 30600 | 30600 | 30550 | 8285 |
| 426 | 20240105 | 114900 | 196732980650 | 30600 | 30550 | 30600 | 30550 | 4264 |
| 427 | 20240105 | 114800 | 196602550550 | 30600 | 30400 | 30600 | 30400 | 2566 |
| 428 | 20240105 | 114700 | 196524188550 | 30500 | 30400 | 30500 | 30350 | 3336 |
| 429 | 20240105 | 114600 | 196422735100 | 30450 | 30450 | 30450 | 30350 | 7749 |
| 430 | 20240105 | 114500 | 196187311900 | 30450 | 30350 | 30450 | 30350 | 3476 |
| 431 | 20240105 | 114400 | 196081634300 | 30350 | 30350 | 30400 | 30350 | 762 |
| 432 | 20240105 | 114300 | 196058499400 | 30350 | 30350 | 30400 | 30350 | 2610 |
| 433 | 20240105 | 114200 | 195979273300 | 30350 | 30300 | 30350 | 30250 | 4560 |
| 434 | 20240105 | 114100 | 195841162100 | 30300 | 30250 | 30300 | 30200 | 6809 |
| 435 | 20240105 | 114000 | 195635133400 | 30250 | 30350 | 30350 | 30250 | 26825 |
| 436 | 20240105 | 113900 | 194822730900 | 30350 | 30350 | 30400 | 30350 | 4941 |
| 437 | 20240105 | 113800 | 194672755800 | 30400 | 30400 | 30400 | 30350 | 3327 |
| 438 | 20240105 | 113700 | 194571742250 | 30350 | 30400 | 30450 | 30350 | 2460 |
| 439 | 20240105 | 113600 | 194497006850 | 30400 | 30450 | 30450 | 30400 | 4185 |
| 440 | 20240105 | 113500 | 194369760950 | 30400 | 30350 | 30450 | 30350 | 6299 |
| 441 | 20240105 | 113400 | 194178401000 | 30350 | 30450 | 30450 | 30350 | 9749 |
| 442 | 20240105 | 113300 | 193882296350 | 30400 | 30350 | 30450 | 30350 | 4807 |
| 443 | 20240105 | 113200 | 193736241200 | 30400 | 30500 | 30500 | 30350 | 35724 |
| 444 | 20240105 | 113100 | 192649426200 | 30500 | 30500 | 30550 | 30450 | 2277 |
| 445 | 20240105 | 113000 | 192579986350 | 30450 | 30550 | 30550 | 30450 | 4224 |
| 446 | 20240105 | 112900 | 192451074800 | 30550 | 30600 | 30600 | 30500 | 4275 |
| 447 | 20240105 | 112800 | 192320453500 | 30600 | 30600 | 30650 | 30600 | 2146 |
| 448 | 20240105 | 112700 | 192254781550 | 30600 | 30600 | 30650 | 30550 | 3105 |
| 449 | 20240105 | 112600 | 192159765100 | 30650 | 30600 | 30650 | 30550 | 1879 |
| 450 | 20240105 | 112500 | 192102247100 | 30600 | 30500 | 30650 | 30500 | 4153 |
| 451 | 20240105 | 112400 | 191975205300 | 30500 | 30400 | 30600 | 30400 | 10612 |
| 452 | 20240105 | 112300 | 191651778150 | 30400 | 30550 | 30550 | 30400 | 15762 |
| 453 | 20240105 | 112200 | 191171918500 | 30500 | 30550 | 30600 | 30500 | 4844 |
| 454 | 20240105 | 112100 | 191023878850 | 30600 | 30550 | 30600 | 30500 | 22145 |
| 455 | 20240105 | 112000 | 190347839400 | 30600 | 30600 | 30650 | 30550 | 4917 |
| 456 | 20240105 | 111900 | 190197411150 | 30600 | 30600 | 30650 | 30550 | 9629 |
| 457 | 20240105 | 111800 | 189902782150 | 30550 | 30600 | 30650 | 30550 | 7479 |
| 458 | 20240105 | 111700 | 189673923500 | 30600 | 30650 | 30650 | 30600 | 4032 |
| 459 | 20240105 | 111600 | 189550420200 | 30600 | 30700 | 30700 | 30600 | 5423 |
| 460 | 20240105 | 111500 | 189384193050 | 30700 | 30650 | 30700 | 30600 | 3626 |
| 461 | 20240105 | 111400 | 189273095650 | 30650 | 30600 | 30650 | 30600 | 1279 |
| 462 | 20240105 | 111300 | 189233936250 | 30650 | 30600 | 30650 | 30600 | 497 |
| 463 | 20240105 | 111200 | 189218711950 | 30600 | 30600 | 30650 | 30600 | 2562 |
| 464 | 20240105 | 111100 | 189140254500 | 30600 | 30650 | 30650 | 30600 | 2374 |
| 465 | 20240105 | 111000 | 189067601800 | 30650 | 30650 | 30700 | 30600 | 6954 |
| 466 | 20240105 | 110900 | 188854434800 | 30700 | 30700 | 30700 | 30650 | 856 |
| 467 | 20240105 | 110800 | 188828192150 | 30700 | 30600 | 30700 | 30550 | 4584 |
| 468 | 20240105 | 110700 | 188688040750 | 30600 | 30650 | 30650 | 30550 | 6123 |
| 469 | 20240105 | 110600 | 188500618200 | 30600 | 30650 | 30650 | 30600 | 3544 |
| 470 | 20240105 | 110500 | 188392118800 | 30650 | 30600 | 30700 | 30600 | 2969 |
| 471 | 20240105 | 110400 | 188301082150 | 30650 | 30550 | 30700 | 30550 | 5762 |
| 472 | 20240105 | 110300 | 188124676800 | 30550 | 30550 | 30600 | 30500 | 10914 |
| 473 | 20240105 | 110200 | 187791278100 | 30550 | 30650 | 30700 | 30550 | 17602 |
| 474 | 20240105 | 110100 | 187252676850 | 30650 | 30750 | 30800 | 30650 | 10942 |
| 475 | 20240105 | 110000 | 186916875650 | 30800 | 30750 | 30850 | 30750 | 2186 |
| 476 | 20240105 | 105900 | 186849602350 | 30750 | 30800 | 30800 | 30700 | 5003 |
| 477 | 20240105 | 105800 | 186695715600 | 30800 | 30850 | 30900 | 30750 | 3644 |
| 478 | 20240105 | 105700 | 186583359200 | 30850 | 30700 | 30850 | 30650 | 5334 |
| 479 | 20240105 | 105600 | 186419217350 | 30700 | 30750 | 30750 | 30650 | 7600 |
| 480 | 20240105 | 105500 | 186185880400 | 30700 | 30900 | 30950 | 30700 | 19150 |
| 481 | 20240105 | 105400 | 185596241900 | 30850 | 30950 | 31000 | 30850 | 8351 |
| 482 | 20240105 | 105300 | 185338218800 | 30950 | 30950 | 31000 | 30900 | 10874 |
| 483 | 20240105 | 105200 | 185001796000 | 30950 | 31100 | 31150 | 30900 | 14386 |
| 484 | 20240105 | 105100 | 184555415500 | 31100 | 31250 | 31250 | 31100 | 19368 |
| 485 | 20240105 | 105000 | 183951174950 | 31150 | 31200 | 31250 | 31100 | 20419 |
| 486 | 20240105 | 104900 | 183314483950 | 31200 | 31100 | 31300 | 31050 | 63445 |
| 487 | 20240105 | 104800 | 181334575150 | 31050 | 30950 | 31100 | 30950 | 12970 |
| 488 | 20240105 | 104700 | 180932015150 | 30950 | 31000 | 31050 | 30850 | 5877 |
| 489 | 20240105 | 104600 | 180749988500 | 31000 | 30900 | 31050 | 30850 | 12213 |
| 490 | 20240105 | 104500 | 180371607550 | 30900 | 30900 | 30900 | 30750 | 12525 |
| 491 | 20240105 | 104400 | 179985375400 | 30900 | 30950 | 31000 | 30900 | 8936 |
| 492 | 20240105 | 104300 | 179708971450 | 31000 | 30950 | 31000 | 30900 | 3197 |
| 493 | 20240105 | 104200 | 179610088200 | 30950 | 30900 | 31000 | 30900 | 9585 |
| 494 | 20240105 | 104100 | 179313649850 | 30900 | 31050 | 31150 | 30900 | 35153 |
| 495 | 20240105 | 104000 | 178222420950 | 31050 | 30900 | 31100 | 30850 | 37060 |
| 496 | 20240105 | 103900 | 177073835850 | 30950 | 30900 | 30950 | 30900 | 8203 |
| 497 | 20240105 | 103800 | 176820166050 | 30950 | 30850 | 30950 | 30850 | 10220 |
| 498 | 20240105 | 103700 | 176504443000 | 30850 | 30950 | 30950 | 30850 | 5225 |
| 499 | 20240105 | 103600 | 176342980100 | 30950 | 30650 | 30950 | 30650 | 20631 |
| 500 | 20240105 | 103500 | 175706569750 | 30650 | 30650 | 30700 | 30650 | 1978 |
| 501 | 20240105 | 103400 | 175645891800 | 30650 | 30650 | 30700 | 30650 | 3160 |
| 502 | 20240105 | 103300 | 175548963750 | 30700 | 30700 | 30750 | 30650 | 3404 |
| 503 | 20240105 | 103200 | 175444466300 | 30700 | 30750 | 30800 | 30650 | 2753 |
| 504 | 20240105 | 103100 | 175359928350 | 30800 | 30750 | 30850 | 30750 | 5229 |
| 505 | 20240105 | 103000 | 175199002900 | 30800 | 30800 | 30850 | 30750 | 4767 |
| 506 | 20240105 | 102900 | 175052197400 | 30800 | 30650 | 30850 | 30650 | 11780 |
| 507 | 20240105 | 102800 | 174689424000 | 30700 | 30550 | 30700 | 30500 | 7535 |
| 508 | 20240105 | 102700 | 174459063650 | 30600 | 30600 | 30650 | 30550 | 3057 |
| 509 | 20240105 | 102600 | 174365517200 | 30600 | 30600 | 30650 | 30550 | 6424 |
| 510 | 20240105 | 102500 | 174168868200 | 30600 | 30550 | 30650 | 30500 | 13818 |
| 511 | 20240105 | 102400 | 173746778000 | 30550 | 30650 | 30700 | 30550 | 10009 |
| 512 | 20240105 | 102300 | 173440405200 | 30650 | 30650 | 30650 | 30600 | 5978 |
| 513 | 20240105 | 102200 | 173257416050 | 30650 | 30700 | 30700 | 30600 | 5637 |
| 514 | 20240105 | 102100 | 173084642950 | 30650 | 30800 | 30800 | 30650 | 6621 |
| 515 | 20240105 | 102000 | 172881204350 | 30800 | 30800 | 30850 | 30750 | 2732 |
| 516 | 20240105 | 101900 | 172797057250 | 30800 | 30800 | 30900 | 30800 | 4407 |
| 517 | 20240105 | 101800 | 172661135700 | 30850 | 30650 | 30900 | 30650 | 7942 |
| 518 | 20240105 | 101700 | 172416581250 | 30650 | 30650 | 30700 | 30600 | 4363 |
| 519 | 20240105 | 101600 | 172282928550 | 30650 | 30700 | 30750 | 30600 | 7845 |
| 520 | 20240105 | 101500 | 172042482700 | 30700 | 30650 | 30750 | 30650 | 7592 |
| 521 | 20240105 | 101400 | 171809429400 | 30650 | 30750 | 30800 | 30600 | 12580 |
| 522 | 20240105 | 101300 | 171423739100 | 30700 | 30850 | 30850 | 30700 | 6919 |
| 523 | 20240105 | 101200 | 171210819950 | 30850 | 30900 | 30900 | 30800 | 5301 |
| 524 | 20240105 | 101100 | 171047391300 | 30900 | 30850 | 30950 | 30800 | 5816 |
| 525 | 20240105 | 101000 | 170867709200 | 30800 | 30850 | 30900 | 30800 | 5038 |
| 526 | 20240105 | 100900 | 170712499350 | 30900 | 30900 | 30950 | 30800 | 20368 |
| 527 | 20240105 | 100800 | 170082919400 | 30950 | 30950 | 30950 | 30900 | 4760 |
| 528 | 20240105 | 100700 | 169935672950 | 30950 | 30850 | 31000 | 30850 | 14475 |
| 529 | 20240105 | 100600 | 169488070550 | 30850 | 30950 | 31000 | 30850 | 12550 |
| 530 | 20240105 | 100500 | 169099880450 | 30950 | 30700 | 30950 | 30650 | 17485 |
| 531 | 20240105 | 100400 | 168561214150 | 30700 | 30700 | 30700 | 30650 | 10302 |
| 532 | 20240105 | 100300 | 168245251900 | 30700 | 30750 | 30800 | 30700 | 10132 |
| 533 | 20240105 | 100200 | 167933989700 | 30800 | 30850 | 30850 | 30750 | 7479 |
| 534 | 20240105 | 100100 | 167703619000 | 30850 | 30850 | 30900 | 30800 | 6119 |
| 535 | 20240105 | 100000 | 167514887100 | 30850 | 30850 | 30900 | 30750 | 12033 |
| 536 | 20240105 | 095900 | 167143554650 | 30850 | 30850 | 30950 | 30750 | 14509 |
| 537 | 20240105 | 095800 | 166696109000 | 30850 | 30900 | 31000 | 30850 | 15650 |
| 538 | 20240105 | 095700 | 166212098650 | 30900 | 30800 | 30900 | 30750 | 9376 |
| 539 | 20240105 | 095600 | 165922908950 | 30800 | 30950 | 30950 | 30700 | 22236 |
| 540 | 20240105 | 095500 | 165236772000 | 30950 | 31000 | 31000 | 30850 | 36383 |
| 541 | 20240105 | 095400 | 164110608000 | 31000 | 30750 | 31000 | 30700 | 42814 |
| 542 | 20240105 | 095300 | 162788016100 | 30750 | 30600 | 30800 | 30600 | 36009 |
| 543 | 20240105 | 095200 | 161681133900 | 30600 | 30550 | 30600 | 30500 | 6347 |
| 544 | 20240105 | 095100 | 161487306450 | 30500 | 30550 | 30650 | 30500 | 20651 |
| 545 | 20240105 | 095000 | 160855796550 | 30550 | 30550 | 30600 | 30450 | 11241 |
| 546 | 20240105 | 094900 | 160512824200 | 30550 | 30500 | 30600 | 30450 | 27373 |
| 547 | 20240105 | 094800 | 159676990400 | 30500 | 30350 | 30550 | 30300 | 24715 |
| 548 | 20240105 | 094700 | 158925084850 | 30500 | 30500 | 30550 | 30150 | 89945 |
| 549 | 20240105 | 094600 | 156197253250 | 30500 | 30550 | 30600 | 30450 | 52844 |
| 550 | 20240105 | 094500 | 154584847750 | 30600 | 30700 | 30700 | 30550 | 13475 |
| 551 | 20240105 | 094400 | 154172490650 | 30750 | 30650 | 30750 | 30600 | 24275 |
| 552 | 20240105 | 094300 | 153428463600 | 30600 | 30700 | 30750 | 30600 | 38689 |
| 553 | 20240105 | 094200 | 152243124350 | 30700 | 30850 | 30850 | 30700 | 13750 |
| 554 | 20240105 | 094100 | 151820399900 | 30850 | 30650 | 30900 | 30650 | 37488 |
| 555 | 20240105 | 094000 | 150666407500 | 30650 | 30650 | 30700 | 30600 | 20942 |
| 556 | 20240105 | 093900 | 150024746200 | 30700 | 30650 | 30700 | 30550 | 33077 |
| 557 | 20240105 | 093800 | 149011436900 | 30650 | 30950 | 30950 | 30500 | 88288 |
| 558 | 20240105 | 093700 | 146304911150 | 30900 | 30900 | 31000 | 30900 | 14248 |
| 559 | 20240105 | 093600 | 145863934650 | 30900 | 31050 | 31050 | 30900 | 24390 |
| 560 | 20240105 | 093500 | 145108970450 | 31050 | 30900 | 31050 | 30850 | 17027 |
| 561 | 20240105 | 093400 | 144582111350 | 30850 | 30950 | 30950 | 30850 | 17529 |
| 562 | 20240105 | 093300 | 144040610850 | 30950 | 30900 | 30950 | 30800 | 25747 |
| 563 | 20240105 | 093200 | 143245887100 | 30900 | 30800 | 30950 | 30700 | 35506 |
| 564 | 20240105 | 093100 | 142152623050 | 30800 | 30950 | 31000 | 30650 | 71768 |
| 565 | 20240105 | 093000 | 139940968300 | 30950 | 31400 | 31450 | 30750 | 189485 |
| 566 | 20240105 | 092900 | 134067707300 | 31400 | 31200 | 31450 | 31150 | 42065 |
| 567 | 20240105 | 092800 | 132750854900 | 31200 | 31500 | 31500 | 31200 | 105432 |
| 568 | 20240105 | 092700 | 129448066050 | 31500 | 31500 | 31650 | 31500 | 22492 |
| 569 | 20240105 | 092600 | 128738397900 | 31550 | 31700 | 31800 | 31550 | 27028 |
| 570 | 20240105 | 092500 | 127883141200 | 31700 | 31500 | 31850 | 31500 | 34441 |
| 571 | 20240105 | 092400 | 126790570650 | 31550 | 31750 | 31800 | 31500 | 32306 |
| 572 | 20240105 | 092300 | 125769075150 | 31800 | 31650 | 31900 | 31600 | 76670 |
| 573 | 20240105 | 092200 | 123330190800 | 31650 | 31300 | 31750 | 31300 | 61135 |
| 574 | 20240105 | 092100 | 121402179000 | 31300 | 31500 | 31550 | 31300 | 62915 |
| 575 | 20240105 | 092000 | 119427888900 | 31450 | 31650 | 31700 | 31350 | 109497 |
| 576 | 20240105 | 091900 | 115977820650 | 31650 | 31800 | 31900 | 31600 | 72182 |
| 577 | 20240105 | 091800 | 113685620900 | 31750 | 32150 | 32300 | 31650 | 177036 |
| 578 | 20240105 | 091700 | 108029775550 | 32200 | 31800 | 32500 | 31700 | 467155 |
| 579 | 20240105 | 091600 | 93007847750 | 31850 | 31600 | 31850 | 31550 | 58066 |
| 580 | 20240105 | 091500 | 91163592300 | 31550 | 31700 | 31750 | 31450 | 97339 |
| 581 | 20240105 | 091400 | 88088193850 | 31700 | 31900 | 31950 | 31700 | 176817 |
| 582 | 20240105 | 091300 | 82456520200 | 31900 | 31400 | 31900 | 31350 | 200719 |
| 583 | 20240105 | 091200 | 76094906450 | 31400 | 31300 | 31400 | 31200 | 50012 |
| 584 | 20240105 | 091100 | 74530493250 | 31300 | 31150 | 31350 | 31100 | 39344 |
| 585 | 20240105 | 091000 | 73300863650 | 31150 | 31400 | 31500 | 31100 | 87204 |
| 586 | 20240105 | 090900 | 70572054650 | 31400 | 31500 | 31550 | 31300 | 69277 |
| 587 | 20240105 | 090800 | 68391661450 | 31500 | 31550 | 31550 | 31150 | 82888 |
| 588 | 20240105 | 090700 | 65789375400 | 31550 | 31100 | 31650 | 31050 | 165265 |
| 589 | 20240105 | 090600 | 60596583100 | 31150 | 31200 | 31300 | 31100 | 73919 |
| 590 | 20240105 | 090500 | 58292144250 | 31200 | 31600 | 31650 | 31000 | 151903 |
| 591 | 20240105 | 090400 | 53551846950 | 31550 | 31900 | 31950 | 31350 | 151615 |
| 592 | 20240105 | 090300 | 48756855100 | 31950 | 31350 | 31950 | 31250 | 191314 |
| 593 | 20240105 | 090200 | 42688757400 | 31350 | 31950 | 32100 | 31250 | 300784 |
| 594 | 20240105 | 090100 | 33145606050 | 31950 | 31400 | 32200 | 31350 | 500309 |
| 595 | 20240105 | 090000 | 17213165600 | 31350 | 30450 | 31450 | 30400 | 558717 |