34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240104 | 192600 | 15854374700 | 28100 | 28100 | 28100 | 28100 | 3359 |
| 3 | 20240104 | 192500 | 15854374700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 4 | 20240104 | 192400 | 15854374700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 5 | 20240104 | 192300 | 15854374700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 6 | 20240104 | 192200 | 15854374700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 7 | 20240104 | 192100 | 15854374700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 8 | 20240104 | 192000 | 15854374700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 9 | 20240104 | 191900 | 15854374700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 10 | 20240104 | 191800 | 15854374700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 11 | 20240104 | 191700 | 15854374700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 12 | 20240104 | 191600 | 15854374700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 13 | 20240104 | 191500 | 15854374700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 14 | 20240104 | 191400 | 15854374700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 15 | 20240104 | 191300 | 15854374700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 16 | 20240104 | 191200 | 15854374700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 17 | 20240104 | 191100 | 15854374700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 18 | 20240104 | 191000 | 15854374700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 19 | 20240104 | 190900 | 15854374700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 20 | 20240104 | 190800 | 15854374700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 21 | 20240104 | 190700 | 15854374700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 22 | 20240104 | 190600 | 15854374700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 23 | 20240104 | 190500 | 15854374700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 24 | 20240104 | 190400 | 15854374700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 25 | 20240104 | 190300 | 15854374700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 26 | 20240104 | 190200 | 15854374700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 27 | 20240104 | 190100 | 15854374700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 28 | 20240104 | 190000 | 15854374700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 29 | 20240104 | 185900 | 15854374700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 30 | 20240104 | 185800 | 15854374700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 31 | 20240104 | 185700 | 15854374700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 32 | 20240104 | 185600 | 15854374700 | 28100 | 28100 | 28100 | 28100 | 3359 |
| 33 | 20240104 | 185500 | 15854374700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 34 | 20240104 | 185400 | 15854374700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 35 | 20240104 | 185300 | 15854374700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 36 | 20240104 | 185200 | 15854374700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 37 | 20240104 | 185100 | 15854374700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 38 | 20240104 | 185000 | 15854374700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 39 | 20240104 | 184900 | 15854374700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 40 | 20240104 | 184800 | 15854374700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 41 | 20240104 | 184700 | 15854374700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 42 | 20240104 | 184600 | 15854374700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 43 | 20240104 | 184500 | 15854374700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 44 | 20240104 | 184400 | 15854374700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 45 | 20240104 | 184300 | 15854374700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 46 | 20240104 | 184200 | 15854374700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 47 | 20240104 | 184100 | 15854374700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 48 | 20240104 | 184000 | 15854374700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 49 | 20240104 | 183900 | 15854374700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 50 | 20240104 | 183800 | 15854374700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 51 | 20240104 | 183700 | 15854374700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 52 | 20240104 | 183600 | 15854374700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 53 | 20240104 | 183500 | 15854374700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 54 | 20240104 | 183400 | 15854374700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 55 | 20240104 | 183300 | 15854374700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 56 | 20240104 | 183200 | 15854374700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 57 | 20240104 | 183100 | 15854374700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 58 | 20240104 | 183000 | 15854374700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 59 | 20240104 | 182900 | 15854374700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 60 | 20240104 | 182800 | 15854374700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 61 | 20240104 | 182700 | 15854374700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 62 | 20240104 | 182600 | 15854374700 | 28100 | 28100 | 28100 | 28100 | 3359 |
| 63 | 20240104 | 182500 | 15854374700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 64 | 20240104 | 182400 | 15854374700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 65 | 20240104 | 182300 | 15854374700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 66 | 20240104 | 182200 | 15854374700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 67 | 20240104 | 182100 | 15854374700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 68 | 20240104 | 182000 | 15854374700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 69 | 20240104 | 181900 | 15854374700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 70 | 20240104 | 181800 | 15854374700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 71 | 20240104 | 181700 | 15854374700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 72 | 20240104 | 181600 | 15854374700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 73 | 20240104 | 181500 | 15854374700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 74 | 20240104 | 181400 | 15854374700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 75 | 20240104 | 181300 | 15854374700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 76 | 20240104 | 181200 | 15854374700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 77 | 20240104 | 181100 | 15854374700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 78 | 20240104 | 181000 | 15854374700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 79 | 20240104 | 180900 | 15854374700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 80 | 20240104 | 180800 | 15854374700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 81 | 20240104 | 180700 | 15854374700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 82 | 20240104 | 180600 | 15854374700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 83 | 20240104 | 180500 | 15854374700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 84 | 20240104 | 180400 | 15854374700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 85 | 20240104 | 180300 | 15854374700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 86 | 20240104 | 180200 | 15854374700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 87 | 20240104 | 180100 | 15854374700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 88 | 20240104 | 180000 | 15854374700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 89 | 20240104 | 175900 | 15854374700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 90 | 20240104 | 175800 | 15854374700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 91 | 20240104 | 175700 | 15854374700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 92 | 20240104 | 175600 | 15854374700 | 28100 | 28100 | 28100 | 28100 | 3359 |
| 93 | 20240104 | 175500 | 15854374700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 94 | 20240104 | 175400 | 15854374700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 95 | 20240104 | 175300 | 15854374700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 96 | 20240104 | 175200 | 15854374700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 97 | 20240104 | 175100 | 15854374700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 98 | 20240104 | 175000 | 15854374700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 99 | 20240104 | 174900 | 15854374700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 100 | 20240104 | 174800 | 15854374700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 101 | 20240104 | 174700 | 15854374700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 102 | 20240104 | 174600 | 15854374700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 103 | 20240104 | 174500 | 15854374700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 104 | 20240104 | 174400 | 15854374700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 105 | 20240104 | 174300 | 15854374700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 106 | 20240104 | 174200 | 15854374700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 107 | 20240104 | 174100 | 15854374700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 108 | 20240104 | 174000 | 15854374700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 109 | 20240104 | 173900 | 15854374700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 110 | 20240104 | 173800 | 15854374700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 111 | 20240104 | 173700 | 15854374700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 112 | 20240104 | 173600 | 15854374700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 113 | 20240104 | 173500 | 15854374700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 114 | 20240104 | 173400 | 15854374700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 115 | 20240104 | 173300 | 15854374700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 116 | 20240104 | 173200 | 15854374700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 117 | 20240104 | 173100 | 15854374700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 118 | 20240104 | 173000 | 15854374700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 119 | 20240104 | 172900 | 15854374700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 120 | 20240104 | 172800 | 15854374700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 121 | 20240104 | 172700 | 15854374700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 122 | 20240104 | 172600 | 15854374700 | 28100 | 28100 | 28100 | 28100 | 3359 |
| 123 | 20240104 | 172500 | 15854374700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 124 | 20240104 | 172400 | 15854374700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 125 | 20240104 | 172300 | 15854374700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 126 | 20240104 | 172200 | 15854374700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 127 | 20240104 | 172100 | 15854374700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 128 | 20240104 | 172000 | 15854374700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 129 | 20240104 | 171900 | 15854374700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 130 | 20240104 | 171800 | 15854374700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 131 | 20240104 | 171700 | 15854374700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 132 | 20240104 | 171600 | 15854374700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 133 | 20240104 | 171500 | 15854374700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 134 | 20240104 | 171400 | 15854374700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 135 | 20240104 | 171300 | 15854374700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 136 | 20240104 | 171200 | 15854374700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 137 | 20240104 | 171100 | 15854374700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 138 | 20240104 | 171000 | 15854374700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 139 | 20240104 | 170900 | 15854374700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 140 | 20240104 | 170800 | 15854374700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 141 | 20240104 | 170700 | 15854374700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 142 | 20240104 | 170600 | 15854374700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 143 | 20240104 | 170500 | 15854374700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 144 | 20240104 | 170400 | 15854374700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 145 | 20240104 | 170300 | 15854374700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 146 | 20240104 | 170200 | 15854374700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 147 | 20240104 | 170100 | 15854374700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 148 | 20240104 | 170000 | 15854374700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 149 | 20240104 | 165900 | 15854374700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 150 | 20240104 | 165800 | 15854374700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 151 | 20240104 | 165700 | 15854374700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 152 | 20240104 | 165600 | 15854374700 | 28100 | 28100 | 28100 | 28100 | 3359 |
| 153 | 20240104 | 165500 | 15854374700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 154 | 20240104 | 165400 | 15854374700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 155 | 20240104 | 165300 | 15854374700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 156 | 20240104 | 165200 | 15854374700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 157 | 20240104 | 165100 | 15854374700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 158 | 20240104 | 165000 | 15854374700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 159 | 20240104 | 164900 | 15854374700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 160 | 20240104 | 164800 | 15854374700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 161 | 20240104 | 164700 | 15854374700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 162 | 20240104 | 164600 | 15854374700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 163 | 20240104 | 164500 | 15854374700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 164 | 20240104 | 164400 | 15854374700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 165 | 20240104 | 164300 | 15854374700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 166 | 20240104 | 164200 | 15854374700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 167 | 20240104 | 164100 | 15854374700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 168 | 20240104 | 164000 | 15854374700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 169 | 20240104 | 163900 | 15854374700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 170 | 20240104 | 163800 | 15854374700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 171 | 20240104 | 163700 | 15854374700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 172 | 20240104 | 163600 | 15854374700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 173 | 20240104 | 163500 | 15854374700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 174 | 20240104 | 163400 | 15854374700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 175 | 20240104 | 163300 | 15854374700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 176 | 20240104 | 163200 | 15854374700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 177 | 20240104 | 163100 | 15854374700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 178 | 20240104 | 163000 | 15854374700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 179 | 20240104 | 162900 | 15854374700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 180 | 20240104 | 162800 | 15854374700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 181 | 20240104 | 162700 | 15854374700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 182 | 20240104 | 162600 | 15854374700 | 28100 | 28100 | 28100 | 28100 | 3359 |
| 183 | 20240104 | 162500 | 15854374700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 184 | 20240104 | 162400 | 15854374700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 185 | 20240104 | 162300 | 15854374700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 186 | 20240104 | 162200 | 15854374700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 187 | 20240104 | 162100 | 15854374700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 188 | 20240104 | 162000 | 15854374700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 189 | 20240104 | 161900 | 15854374700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 190 | 20240104 | 161800 | 15854374700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 191 | 20240104 | 161700 | 15854374700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 192 | 20240104 | 161600 | 15854374700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 193 | 20240104 | 161500 | 15854374700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 194 | 20240104 | 161400 | 15854374700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 195 | 20240104 | 161300 | 15854374700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 196 | 20240104 | 161200 | 15854374700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 197 | 20240104 | 161100 | 15854374700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 198 | 20240104 | 161000 | 15854374700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 199 | 20240104 | 160900 | 15854374700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 200 | 20240104 | 160800 | 15854374700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 201 | 20240104 | 160700 | 15854374700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 202 | 20240104 | 160600 | 15854374700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 203 | 20240104 | 160500 | 15854374700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 204 | 20240104 | 160400 | 15854374700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 205 | 20240104 | 160300 | 15854374700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 206 | 20240104 | 160200 | 15854374700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 207 | 20240104 | 160100 | 15854374700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 208 | 20240104 | 160000 | 15854374700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 209 | 20240104 | 155900 | 15854374700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 210 | 20240104 | 155800 | 15854374700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 211 | 20240104 | 155700 | 15854374700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 212 | 20240104 | 155600 | 15854374700 | 28100 | 28100 | 28100 | 28100 | 3359 |
| 213 | 20240104 | 155500 | 15854374700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 214 | 20240104 | 155400 | 15854374700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 215 | 20240104 | 155300 | 15854374700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 216 | 20240104 | 155200 | 15854374700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 217 | 20240104 | 155100 | 15854374700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 218 | 20240104 | 155000 | 15854374700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 219 | 20240104 | 154900 | 15854374700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 220 | 20240104 | 154800 | 15854374700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 221 | 20240104 | 154700 | 15854374700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 222 | 20240104 | 154600 | 15854374700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 223 | 20240104 | 154500 | 15854374700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 224 | 20240104 | 154400 | 15854374700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 225 | 20240104 | 154300 | 15854374700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 226 | 20240104 | 154200 | 15854374700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 227 | 20240104 | 154100 | 15854374700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 228 | 20240104 | 154000 | 15854374700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 229 | 20240104 | 153900 | 15854374700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 230 | 20240104 | 153800 | 15854374700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 231 | 20240104 | 153700 | 15854374700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 232 | 20240104 | 153600 | 15854374700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 233 | 20240104 | 153500 | 15854374700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 234 | 20240104 | 153400 | 15854374700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 235 | 20240104 | 153300 | 15854374700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 236 | 20240104 | 153200 | 15854374700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 237 | 20240104 | 153100 | 15854374700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 238 | 20240104 | 153000 | 15854374700 | 28100 | 28100 | 28100 | 28100 | 3359 |
| 239 | 20240104 | 152900 | 15759986800 | 28100 | 28100 | 28100 | 28100 | 0 |
| 240 | 20240104 | 152800 | 15759986800 | 28100 | 28100 | 28100 | 28100 | 0 |
| 241 | 20240104 | 152700 | 15759986800 | 28100 | 28100 | 28100 | 28100 | 0 |
| 242 | 20240104 | 152600 | 15759986800 | 28100 | 28100 | 28100 | 28100 | 0 |
| 243 | 20240104 | 152500 | 15759986800 | 28100 | 28100 | 28100 | 28100 | 0 |
| 244 | 20240104 | 152400 | 15759986800 | 28100 | 28100 | 28100 | 28100 | 0 |
| 245 | 20240104 | 152300 | 15759986800 | 28100 | 28100 | 28100 | 28100 | 0 |
| 246 | 20240104 | 152200 | 15759986800 | 28100 | 28100 | 28100 | 28100 | 0 |
| 247 | 20240104 | 152100 | 15759986800 | 28100 | 28100 | 28100 | 28100 | 0 |
| 248 | 20240104 | 152000 | 15759986800 | 28100 | 28100 | 28100 | 28100 | 0 |
| 249 | 20240104 | 151900 | 15759986800 | 28100 | 28150 | 28150 | 27900 | 401 |
| 250 | 20240104 | 151800 | 15748776750 | 27900 | 28100 | 28100 | 27900 | 1129 |
| 251 | 20240104 | 151700 | 15717223200 | 28100 | 28050 | 28150 | 28000 | 554 |
| 252 | 20240104 | 151600 | 15701701400 | 28050 | 28050 | 28050 | 28000 | 472 |
| 253 | 20240104 | 151500 | 15688479050 | 28000 | 28000 | 28050 | 28000 | 222 |
| 254 | 20240104 | 151400 | 15682262700 | 27950 | 28000 | 28150 | 27950 | 3971 |
| 255 | 20240104 | 151300 | 15571119150 | 28000 | 28100 | 28100 | 28000 | 884 |
| 256 | 20240104 | 151200 | 15546323800 | 28050 | 28200 | 28200 | 28050 | 975 |
| 257 | 20240104 | 151100 | 15518894500 | 28200 | 28200 | 28200 | 28150 | 13 |
| 258 | 20240104 | 151000 | 15518528250 | 28200 | 28200 | 28200 | 28150 | 240 |
| 259 | 20240104 | 150900 | 15511763800 | 28150 | 28200 | 28200 | 28150 | 225 |
| 260 | 20240104 | 150800 | 15505424250 | 28150 | 28150 | 28200 | 28150 | 1716 |
| 261 | 20240104 | 150700 | 15457117550 | 28150 | 28150 | 28150 | 28150 | 281 |
| 262 | 20240104 | 150600 | 15449207400 | 28150 | 28100 | 28150 | 28050 | 1287 |
| 263 | 20240104 | 150500 | 15413045500 | 28100 | 28100 | 28100 | 28100 | 573 |
| 264 | 20240104 | 150400 | 15396944200 | 28100 | 28000 | 28100 | 28000 | 1312 |
| 265 | 20240104 | 150300 | 15360170450 | 28050 | 28100 | 28100 | 28050 | 563 |
| 266 | 20240104 | 150200 | 15344376650 | 28050 | 28100 | 28100 | 28050 | 767 |
| 267 | 20240104 | 150100 | 15322834900 | 28150 | 28200 | 28200 | 28150 | 831 |
| 268 | 20240104 | 150000 | 15299437050 | 28150 | 28200 | 28200 | 28100 | 462 |
| 269 | 20240104 | 145900 | 15286435200 | 28200 | 28200 | 28250 | 28100 | 1755 |
| 270 | 20240104 | 145800 | 15236921800 | 28200 | 28150 | 28200 | 28150 | 276 |
| 271 | 20240104 | 145700 | 15229149900 | 28150 | 28200 | 28200 | 28100 | 376 |
| 272 | 20240104 | 145600 | 15218561600 | 28150 | 28150 | 28200 | 28150 | 325 |
| 273 | 20240104 | 145500 | 15209410650 | 28150 | 28150 | 28200 | 28100 | 384 |
| 274 | 20240104 | 145400 | 15198593550 | 28150 | 28200 | 28200 | 28100 | 158 |
| 275 | 20240104 | 145300 | 15194142300 | 28100 | 28250 | 28250 | 28100 | 530 |
| 276 | 20240104 | 145200 | 15179217800 | 28200 | 28250 | 28250 | 28150 | 809 |
| 277 | 20240104 | 145100 | 15156390150 | 28250 | 28150 | 28250 | 28100 | 2500 |
| 278 | 20240104 | 145000 | 15086083800 | 28150 | 28200 | 28200 | 28100 | 621 |
| 279 | 20240104 | 144900 | 15068599700 | 28200 | 28150 | 28200 | 28150 | 500 |
| 280 | 20240104 | 144800 | 15054500400 | 28150 | 28200 | 28200 | 28100 | 331 |
| 281 | 20240104 | 144700 | 15045180350 | 28200 | 28200 | 28250 | 28100 | 320 |
| 282 | 20240104 | 144600 | 15036173000 | 28200 | 28150 | 28200 | 28100 | 1004 |
| 283 | 20240104 | 144500 | 15007925450 | 28150 | 28100 | 28150 | 28050 | 225 |
| 284 | 20240104 | 144400 | 15001599250 | 28100 | 28150 | 28150 | 28000 | 354 |
| 285 | 20240104 | 144300 | 14991659550 | 28150 | 28150 | 28150 | 28000 | 2931 |
| 286 | 20240104 | 144200 | 14909560850 | 28050 | 28250 | 28250 | 28050 | 3111 |
| 287 | 20240104 | 144100 | 14822150200 | 28250 | 28150 | 28250 | 28050 | 274 |
| 288 | 20240104 | 144000 | 14814450300 | 28250 | 28150 | 28250 | 28050 | 1680 |
| 289 | 20240104 | 143900 | 14767212850 | 28150 | 28250 | 28250 | 28100 | 871 |
| 290 | 20240104 | 143800 | 14742700400 | 28250 | 28250 | 28300 | 28200 | 474 |
| 291 | 20240104 | 143700 | 14729324850 | 28150 | 28350 | 28350 | 28150 | 340 |
| 292 | 20240104 | 143600 | 14719705900 | 28350 | 28250 | 28350 | 28150 | 2012 |
| 293 | 20240104 | 143500 | 14662945100 | 28250 | 28300 | 28300 | 28250 | 621 |
| 294 | 20240104 | 143400 | 14645395400 | 28300 | 28400 | 28400 | 28250 | 1149 |
| 295 | 20240104 | 143300 | 14612862600 | 28350 | 28400 | 28400 | 28300 | 607 |
| 296 | 20240104 | 143200 | 14595654750 | 28400 | 28350 | 28400 | 28300 | 117 |
| 297 | 20240104 | 143100 | 14592335450 | 28300 | 28350 | 28400 | 28300 | 1435 |
| 298 | 20240104 | 143000 | 14551713800 | 28300 | 28400 | 28400 | 28300 | 956 |
| 299 | 20240104 | 142900 | 14524618500 | 28400 | 28400 | 28450 | 28350 | 510 |
| 300 | 20240104 | 142800 | 14510145750 | 28400 | 28400 | 28450 | 28350 | 1092 |
| 301 | 20240104 | 142700 | 14479136900 | 28400 | 28450 | 28450 | 28400 | 236 |
| 302 | 20240104 | 142600 | 14472424850 | 28400 | 28450 | 28450 | 28400 | 668 |
| 303 | 20240104 | 142500 | 14453435250 | 28450 | 28450 | 28450 | 28400 | 677 |
| 304 | 20240104 | 142400 | 14434198850 | 28400 | 28400 | 28450 | 28350 | 575 |
| 305 | 20240104 | 142300 | 14417877250 | 28350 | 28450 | 28450 | 28350 | 879 |
| 306 | 20240104 | 142200 | 14392932250 | 28450 | 28450 | 28500 | 28400 | 810 |
| 307 | 20240104 | 142100 | 14369903000 | 28500 | 28500 | 28550 | 28500 | 524 |
| 308 | 20240104 | 142000 | 14354963150 | 28500 | 28600 | 28650 | 28500 | 1216 |
| 309 | 20240104 | 141900 | 14320227950 | 28600 | 28600 | 28600 | 28550 | 896 |
| 310 | 20240104 | 141800 | 14294602400 | 28550 | 28500 | 28550 | 28450 | 422 |
| 311 | 20240104 | 141700 | 14282569600 | 28450 | 28550 | 28550 | 28450 | 2595 |
| 312 | 20240104 | 141600 | 14208711900 | 28500 | 28550 | 28550 | 28500 | 178 |
| 313 | 20240104 | 141500 | 14203632450 | 28550 | 28500 | 28550 | 28450 | 1170 |
| 314 | 20240104 | 141400 | 14170275650 | 28500 | 28550 | 28550 | 28450 | 3122 |
| 315 | 20240104 | 141300 | 14081292450 | 28550 | 28600 | 28600 | 28550 | 1881 |
| 316 | 20240104 | 141200 | 14027558250 | 28600 | 28550 | 28600 | 28550 | 1036 |
| 317 | 20240104 | 141100 | 13997948500 | 28600 | 28750 | 28750 | 28550 | 5317 |
| 318 | 20240104 | 141000 | 13845647350 | 28750 | 28800 | 28800 | 28750 | 2166 |
| 319 | 20240104 | 140900 | 13783342950 | 28800 | 28900 | 28900 | 28700 | 7052 |
| 320 | 20240104 | 140800 | 13580183100 | 28900 | 28750 | 28900 | 28750 | 10273 |
| 321 | 20240104 | 140700 | 13284029950 | 28750 | 28800 | 28800 | 28700 | 1506 |
| 322 | 20240104 | 140600 | 13240731350 | 28800 | 28800 | 28800 | 28750 | 408 |
| 323 | 20240104 | 140500 | 13228990750 | 28800 | 28800 | 28800 | 28700 | 2641 |
| 324 | 20240104 | 140400 | 13153073000 | 28750 | 28700 | 28750 | 28700 | 742 |
| 325 | 20240104 | 140300 | 13131743550 | 28700 | 28700 | 28750 | 28700 | 504 |
| 326 | 20240104 | 140200 | 13117273950 | 28750 | 28750 | 28750 | 28700 | 1192 |
| 327 | 20240104 | 140100 | 13083054150 | 28700 | 28650 | 28750 | 28650 | 1486 |
| 328 | 20240104 | 140000 | 13040428650 | 28650 | 28750 | 28750 | 28650 | 1876 |
| 329 | 20240104 | 135900 | 12986549700 | 28750 | 28750 | 28750 | 28700 | 430 |
| 330 | 20240104 | 135800 | 12974189800 | 28700 | 28750 | 28750 | 28700 | 1120 |
| 331 | 20240104 | 135700 | 12941993900 | 28750 | 28700 | 28750 | 28700 | 440 |
| 332 | 20240104 | 135600 | 12929348150 | 28700 | 28650 | 28700 | 28650 | 1561 |
| 333 | 20240104 | 135500 | 12884567650 | 28650 | 28650 | 28650 | 28600 | 253 |
| 334 | 20240104 | 135400 | 12877324050 | 28650 | 28700 | 28700 | 28600 | 581 |
| 335 | 20240104 | 135300 | 12860674350 | 28650 | 28700 | 28750 | 28650 | 5796 |
| 336 | 20240104 | 135200 | 12694134100 | 28650 | 28600 | 28700 | 28600 | 1443 |
| 337 | 20240104 | 135100 | 12652777500 | 28600 | 28600 | 28600 | 28550 | 672 |
| 338 | 20240104 | 135000 | 12633572600 | 28600 | 28600 | 28600 | 28550 | 776 |
| 339 | 20240104 | 134900 | 12611394500 | 28600 | 28600 | 28600 | 28550 | 155 |
| 340 | 20240104 | 134800 | 12606967500 | 28600 | 28550 | 28600 | 28550 | 444 |
| 341 | 20240104 | 134700 | 12594289000 | 28550 | 28600 | 28650 | 28550 | 2026 |
| 342 | 20240104 | 134600 | 12536393400 | 28600 | 28650 | 28650 | 28550 | 1441 |
| 343 | 20240104 | 134500 | 12495177200 | 28600 | 28700 | 28700 | 28600 | 1668 |
| 344 | 20240104 | 134400 | 12447386050 | 28650 | 28650 | 28700 | 28650 | 1243 |
| 345 | 20240104 | 134300 | 12411745300 | 28700 | 28650 | 28700 | 28650 | 487 |
| 346 | 20240104 | 134200 | 12397791000 | 28700 | 28700 | 28750 | 28650 | 1308 |
| 347 | 20240104 | 134100 | 12360253600 | 28700 | 28800 | 28800 | 28650 | 4112 |
| 348 | 20240104 | 134000 | 12242086400 | 28800 | 28700 | 28800 | 28650 | 3316 |
| 349 | 20240104 | 133900 | 12146821650 | 28650 | 28700 | 28700 | 28650 | 1242 |
| 350 | 20240104 | 133800 | 12111182900 | 28700 | 28700 | 28750 | 28650 | 2391 |
| 351 | 20240104 | 133700 | 12042566850 | 28700 | 28650 | 28700 | 28600 | 2363 |
| 352 | 20240104 | 133600 | 11974867100 | 28650 | 28650 | 28700 | 28600 | 2909 |
| 353 | 20240104 | 133500 | 11891513300 | 28700 | 28650 | 28800 | 28600 | 14257 |
| 354 | 20240104 | 133400 | 11481994100 | 28700 | 28500 | 28700 | 28500 | 10590 |
| 355 | 20240104 | 133300 | 11179148950 | 28500 | 28500 | 28500 | 28450 | 645 |
| 356 | 20240104 | 133200 | 11160767550 | 28450 | 28450 | 28550 | 28400 | 1939 |
| 357 | 20240104 | 133100 | 11105527900 | 28450 | 28550 | 28550 | 28300 | 936 |
| 358 | 20240104 | 133000 | 11078970350 | 28550 | 28500 | 28550 | 28450 | 3380 |
| 359 | 20240104 | 132900 | 10982524500 | 28500 | 28450 | 28500 | 28450 | 548 |
| 360 | 20240104 | 132800 | 10966915200 | 28450 | 28350 | 28450 | 28300 | 1911 |
| 361 | 20240104 | 132700 | 10912666850 | 28350 | 28300 | 28350 | 28200 | 890 |
| 362 | 20240104 | 132600 | 10887493450 | 28300 | 28300 | 28300 | 28250 | 517 |
| 363 | 20240104 | 132500 | 10872862500 | 28300 | 28300 | 28300 | 28250 | 117 |
| 364 | 20240104 | 132400 | 10869551450 | 28300 | 28250 | 28350 | 28200 | 443 |
| 365 | 20240104 | 132300 | 10857017750 | 28250 | 28250 | 28250 | 28200 | 371 |
| 366 | 20240104 | 132200 | 10846546800 | 28200 | 28250 | 28250 | 28200 | 104 |
| 367 | 20240104 | 132100 | 10843610300 | 28250 | 28200 | 28250 | 28200 | 122 |
| 368 | 20240104 | 132000 | 10840169200 | 28200 | 28250 | 28300 | 28200 | 201 |
| 369 | 20240104 | 131900 | 10834499650 | 28300 | 28200 | 28300 | 28100 | 1943 |
| 370 | 20240104 | 131800 | 10779780900 | 28250 | 28250 | 28250 | 28200 | 266 |
| 371 | 20240104 | 131700 | 10772267300 | 28300 | 28300 | 28350 | 28250 | 244 |
| 372 | 20240104 | 131600 | 10765368350 | 28250 | 28200 | 28250 | 28200 | 247 |
| 373 | 20240104 | 131500 | 10758399750 | 28300 | 28250 | 28300 | 28200 | 511 |
| 374 | 20240104 | 131400 | 10743963800 | 28200 | 28250 | 28250 | 28200 | 191 |
| 375 | 20240104 | 131300 | 10738575800 | 28250 | 28300 | 28300 | 28250 | 951 |
| 376 | 20240104 | 131200 | 10711669950 | 28250 | 28300 | 28350 | 28250 | 760 |
| 377 | 20240104 | 131100 | 10690198400 | 28300 | 28350 | 28350 | 28250 | 839 |
| 378 | 20240104 | 131000 | 10666490050 | 28300 | 28350 | 28350 | 28300 | 225 |
| 379 | 20240104 | 130900 | 10660118500 | 28350 | 28300 | 28350 | 28250 | 731 |
| 380 | 20240104 | 130800 | 10639426050 | 28350 | 28350 | 28400 | 28350 | 692 |
| 381 | 20240104 | 130700 | 10619805500 | 28400 | 28500 | 28500 | 28400 | 1393 |
| 382 | 20240104 | 130600 | 10580174050 | 28500 | 28550 | 28550 | 28450 | 2310 |
| 383 | 20240104 | 130500 | 10514316000 | 28550 | 28450 | 28550 | 28400 | 3979 |
| 384 | 20240104 | 130400 | 10400988550 | 28500 | 28350 | 28500 | 28300 | 4550 |
| 385 | 20240104 | 130300 | 10271767300 | 28350 | 28200 | 28350 | 28200 | 1968 |
| 386 | 20240104 | 130200 | 10216094200 | 28250 | 28250 | 28250 | 28250 | 64 |
| 387 | 20240104 | 130100 | 10214286200 | 28150 | 28200 | 28250 | 28150 | 264 |
| 388 | 20240104 | 130000 | 10206839050 | 28200 | 28200 | 28250 | 28200 | 389 |
| 389 | 20240104 | 125900 | 10195861800 | 28250 | 28250 | 28250 | 28200 | 44 |
| 390 | 20240104 | 125800 | 10194619000 | 28250 | 28200 | 28250 | 28100 | 634 |
| 391 | 20240104 | 125700 | 10176776500 | 28250 | 28200 | 28250 | 28200 | 50 |
| 392 | 20240104 | 125600 | 10175365200 | 28250 | 28250 | 28250 | 28200 | 483 |
| 393 | 20240104 | 125500 | 10161728250 | 28250 | 28250 | 28250 | 28200 | 182 |
| 394 | 20240104 | 125400 | 10156591750 | 28250 | 28250 | 28250 | 28200 | 246 |
| 395 | 20240104 | 125300 | 10149646150 | 28250 | 28250 | 28300 | 28200 | 200 |
| 396 | 20240104 | 125200 | 10144000450 | 28250 | 28250 | 28250 | 28200 | 468 |
| 397 | 20240104 | 125100 | 10130779600 | 28250 | 28250 | 28250 | 28200 | 32 |
| 398 | 20240104 | 125000 | 10129875750 | 28250 | 28250 | 28250 | 28200 | 67 |
| 399 | 20240104 | 124900 | 10127985600 | 28250 | 28200 | 28250 | 28200 | 241 |
| 400 | 20240104 | 124800 | 10121188750 | 28200 | 28200 | 28200 | 28150 | 101 |
| 401 | 20240104 | 124700 | 10118341450 | 28200 | 28200 | 28200 | 28150 | 125 |
| 402 | 20240104 | 124600 | 10114818050 | 28150 | 28200 | 28200 | 28150 | 151 |
| 403 | 20240104 | 124500 | 10110566500 | 28200 | 28150 | 28200 | 28100 | 84 |
| 404 | 20240104 | 124400 | 10108202800 | 28150 | 28150 | 28200 | 28100 | 123 |
| 405 | 20240104 | 124300 | 10104741000 | 28100 | 28150 | 28150 | 28100 | 356 |
| 406 | 20240104 | 124200 | 10094727850 | 28150 | 28150 | 28150 | 28100 | 132 |
| 407 | 20240104 | 124100 | 10091017750 | 28150 | 28100 | 28200 | 28100 | 89 |
| 408 | 20240104 | 124000 | 10088511250 | 28150 | 28150 | 28150 | 28100 | 156 |
| 409 | 20240104 | 123900 | 10084120250 | 28150 | 28100 | 28150 | 28050 | 285 |
| 410 | 20240104 | 123800 | 10076099200 | 28200 | 28100 | 28200 | 28050 | 276 |
| 411 | 20240104 | 123700 | 10068333300 | 28100 | 28150 | 28150 | 28050 | 1129 |
| 412 | 20240104 | 123600 | 10036626000 | 28150 | 28200 | 28200 | 28150 | 1281 |
| 413 | 20240104 | 123500 | 10000562000 | 28150 | 28200 | 28200 | 28150 | 401 |
| 414 | 20240104 | 123400 | 9989270850 | 28200 | 28150 | 28200 | 28150 | 66 |
| 415 | 20240104 | 123300 | 9987410400 | 28200 | 28200 | 28200 | 28150 | 134 |
| 416 | 20240104 | 123200 | 9983631750 | 28200 | 28200 | 28200 | 28150 | 156 |
| 417 | 20240104 | 123100 | 9979234000 | 28200 | 28200 | 28200 | 28150 | 24 |
| 418 | 20240104 | 123000 | 9978557350 | 28200 | 28200 | 28200 | 28150 | 83 |
| 419 | 20240104 | 122900 | 9976218900 | 28200 | 28200 | 28200 | 28150 | 669 |
| 420 | 20240104 | 122800 | 9957377300 | 28150 | 28200 | 28200 | 28150 | 216 |
| 421 | 20240104 | 122700 | 9951294450 | 28200 | 28250 | 28250 | 28150 | 47 |
| 422 | 20240104 | 122600 | 9949969050 | 28300 | 28250 | 28300 | 28200 | 382 |
| 423 | 20240104 | 122500 | 9939176100 | 28300 | 28250 | 28300 | 28250 | 185 |
| 424 | 20240104 | 122400 | 9933944550 | 28250 | 28200 | 28250 | 28150 | 413 |
| 425 | 20240104 | 122300 | 9922293150 | 28200 | 28200 | 28250 | 28200 | 1631 |
| 426 | 20240104 | 122200 | 9876297800 | 28200 | 28200 | 28250 | 28200 | 305 |
| 427 | 20240104 | 122100 | 9867696350 | 28250 | 28250 | 28250 | 28200 | 109 |
| 428 | 20240104 | 122000 | 9864617200 | 28250 | 28300 | 28300 | 28200 | 275 |
| 429 | 20240104 | 121900 | 9856841400 | 28300 | 28300 | 28300 | 28150 | 160 |
| 430 | 20240104 | 121800 | 9852322650 | 28200 | 28250 | 28300 | 28200 | 268 |
| 431 | 20240104 | 121700 | 9844741950 | 28250 | 28250 | 28300 | 28150 | 109 |
| 432 | 20240104 | 121600 | 9841664350 | 28250 | 28300 | 28300 | 28250 | 47 |
| 433 | 20240104 | 121500 | 9840334400 | 28300 | 28250 | 28350 | 28250 | 485 |
| 434 | 20240104 | 121400 | 9826612500 | 28250 | 28150 | 28250 | 28150 | 366 |
| 435 | 20240104 | 121300 | 9816305450 | 28100 | 28200 | 28200 | 28100 | 37 |
| 436 | 20240104 | 121200 | 9815263650 | 28200 | 28150 | 28200 | 27950 | 2380 |
| 437 | 20240104 | 121100 | 9748491400 | 28150 | 28100 | 28200 | 28100 | 37 |
| 438 | 20240104 | 121000 | 9747450200 | 28150 | 28200 | 28200 | 28100 | 177 |
| 439 | 20240104 | 120900 | 9742459900 | 28200 | 28100 | 28200 | 28100 | 109 |
| 440 | 20240104 | 120800 | 9739395600 | 28100 | 28250 | 28250 | 28100 | 535 |
| 441 | 20240104 | 120700 | 9724349250 | 28250 | 28300 | 28300 | 28250 | 83 |
| 442 | 20240104 | 120600 | 9722004050 | 28200 | 28250 | 28300 | 28200 | 92 |
| 443 | 20240104 | 120500 | 9719403800 | 28200 | 28250 | 28250 | 28150 | 167 |
| 444 | 20240104 | 120400 | 9714692350 | 28250 | 28250 | 28250 | 28100 | 295 |
| 445 | 20240104 | 120300 | 9706390050 | 28200 | 28300 | 28300 | 28200 | 223 |
| 446 | 20240104 | 120200 | 9700095800 | 28300 | 28250 | 28300 | 28250 | 50 |
| 447 | 20240104 | 120100 | 9698683100 | 28300 | 28350 | 28350 | 28250 | 213 |
| 448 | 20240104 | 120000 | 9692658450 | 28300 | 28300 | 28350 | 28300 | 205 |
| 449 | 20240104 | 115900 | 9686847600 | 28350 | 28250 | 28350 | 28200 | 812 |
| 450 | 20240104 | 115800 | 9663913850 | 28350 | 28350 | 28400 | 28300 | 322 |
| 451 | 20240104 | 115700 | 9654796250 | 28350 | 28250 | 28350 | 28250 | 895 |
| 452 | 20240104 | 115600 | 9629432950 | 28250 | 28200 | 28300 | 28200 | 213 |
| 453 | 20240104 | 115500 | 9623416150 | 28200 | 28250 | 28300 | 28200 | 720 |
| 454 | 20240104 | 115400 | 9603065150 | 28250 | 28250 | 28250 | 28200 | 157 |
| 455 | 20240104 | 115300 | 9598632200 | 28250 | 28250 | 28250 | 28250 | 118 |
| 456 | 20240104 | 115200 | 9595298700 | 28250 | 28150 | 28250 | 28100 | 256 |
| 457 | 20240104 | 115100 | 9588085750 | 28150 | 28250 | 28250 | 28100 | 511 |
| 458 | 20240104 | 115000 | 9573713850 | 28250 | 28200 | 28250 | 28200 | 113 |
| 459 | 20240104 | 114900 | 9570526550 | 28200 | 28150 | 28200 | 28100 | 522 |
| 460 | 20240104 | 114800 | 9555842500 | 28150 | 28250 | 28250 | 28150 | 230 |
| 461 | 20240104 | 114700 | 9549356000 | 28250 | 28300 | 28300 | 28250 | 1271 |
| 462 | 20240104 | 114600 | 9513442800 | 28300 | 28350 | 28400 | 28300 | 609 |
| 463 | 20240104 | 114500 | 9496204800 | 28350 | 28300 | 28400 | 28250 | 810 |
| 464 | 20240104 | 114400 | 9473242700 | 28400 | 28300 | 28400 | 28250 | 2167 |
| 465 | 20240104 | 114300 | 9411892550 | 28300 | 28400 | 28450 | 28250 | 3238 |
| 466 | 20240104 | 114200 | 9319906650 | 28350 | 28250 | 28350 | 28250 | 2461 |
| 467 | 20240104 | 114100 | 9250186100 | 28250 | 28350 | 28350 | 28250 | 407 |
| 468 | 20240104 | 114000 | 9238663500 | 28350 | 28250 | 28350 | 28200 | 2835 |
| 469 | 20240104 | 113900 | 9158481100 | 28250 | 28200 | 28250 | 28200 | 1163 |
| 470 | 20240104 | 113800 | 9125641950 | 28200 | 28150 | 28200 | 28150 | 1330 |
| 471 | 20240104 | 113700 | 9088174500 | 28100 | 28050 | 28100 | 28050 | 787 |
| 472 | 20240104 | 113600 | 9066063350 | 28100 | 28100 | 28100 | 28050 | 186 |
| 473 | 20240104 | 113500 | 9060836950 | 28100 | 28100 | 28100 | 28100 | 32 |
| 474 | 20240104 | 113400 | 9059937750 | 28100 | 28100 | 28100 | 28100 | 95 |
| 475 | 20240104 | 113300 | 9057268250 | 28100 | 28050 | 28100 | 28050 | 68 |
| 476 | 20240104 | 113200 | 9055358700 | 28100 | 28050 | 28100 | 28000 | 1032 |
| 477 | 20240104 | 113100 | 9026427200 | 28050 | 28100 | 28100 | 28050 | 70 |
| 478 | 20240104 | 113000 | 9024460400 | 28100 | 28100 | 28100 | 28050 | 98 |
| 479 | 20240104 | 112900 | 9021709950 | 28050 | 28100 | 28100 | 28000 | 1029 |
| 480 | 20240104 | 112800 | 8992870350 | 28100 | 28150 | 28150 | 28050 | 473 |
| 481 | 20240104 | 112700 | 8979574650 | 28200 | 28150 | 28200 | 28150 | 457 |
| 482 | 20240104 | 112600 | 8966705450 | 28150 | 28150 | 28200 | 28150 | 287 |
| 483 | 20240104 | 112500 | 8958619550 | 28150 | 28100 | 28150 | 28100 | 516 |
| 484 | 20240104 | 112400 | 8944118150 | 28100 | 28100 | 28150 | 28100 | 373 |
| 485 | 20240104 | 112300 | 8933636000 | 28150 | 28200 | 28200 | 28150 | 1472 |
| 486 | 20240104 | 112200 | 8892157850 | 28150 | 28100 | 28200 | 28100 | 403 |
| 487 | 20240104 | 112100 | 8880813200 | 28150 | 28100 | 28150 | 28100 | 113 |
| 488 | 20240104 | 112000 | 8877634800 | 28100 | 28100 | 28100 | 28100 | 115 |
| 489 | 20240104 | 111900 | 8874403300 | 28100 | 28100 | 28100 | 28050 | 121 |
| 490 | 20240104 | 111800 | 8871003250 | 28100 | 28100 | 28150 | 28100 | 320 |
| 491 | 20240104 | 111700 | 8862010800 | 28150 | 28150 | 28150 | 28100 | 167 |
| 492 | 20240104 | 111600 | 8857310800 | 28150 | 28150 | 28150 | 28150 | 125 |
| 493 | 20240104 | 111500 | 8853792050 | 28150 | 28100 | 28150 | 28050 | 685 |
| 494 | 20240104 | 111400 | 8834538400 | 28100 | 28100 | 28100 | 28050 | 340 |
| 495 | 20240104 | 111300 | 8824985300 | 28100 | 28100 | 28100 | 27950 | 345 |
| 496 | 20240104 | 111200 | 8815292200 | 28050 | 27950 | 28050 | 27900 | 2114 |
| 497 | 20240104 | 111100 | 8756090700 | 27850 | 27900 | 27950 | 27800 | 1933 |
| 498 | 20240104 | 111000 | 8702294900 | 27850 | 27950 | 27950 | 27850 | 361 |
| 499 | 20240104 | 110900 | 8692222400 | 27950 | 27950 | 27950 | 27900 | 336 |
| 500 | 20240104 | 110800 | 8682831300 | 27950 | 28000 | 28000 | 27900 | 485 |
| 501 | 20240104 | 110700 | 8669288200 | 28000 | 28050 | 28050 | 28000 | 531 |
| 502 | 20240104 | 110600 | 8654409950 | 28050 | 28000 | 28050 | 28000 | 180 |
| 503 | 20240104 | 110500 | 8649368500 | 28000 | 27950 | 28050 | 27950 | 694 |
| 504 | 20240104 | 110400 | 8629943600 | 27950 | 27950 | 27950 | 27900 | 169 |
| 505 | 20240104 | 110300 | 8625223050 | 27950 | 27950 | 27950 | 27950 | 53 |
| 506 | 20240104 | 110200 | 8623741700 | 28000 | 28000 | 28050 | 27900 | 322 |
| 507 | 20240104 | 110100 | 8614743700 | 27850 | 27850 | 27950 | 27800 | 182 |
| 508 | 20240104 | 110000 | 8609674550 | 27850 | 27900 | 28000 | 27850 | 1223 |
| 509 | 20240104 | 105900 | 8575532250 | 28000 | 27950 | 28000 | 27900 | 171 |
| 510 | 20240104 | 105800 | 8570760500 | 28000 | 27900 | 28000 | 27850 | 420 |
| 511 | 20240104 | 105700 | 8559032950 | 27900 | 27900 | 28000 | 27850 | 418 |
| 512 | 20240104 | 105600 | 8547369450 | 27850 | 27900 | 27900 | 27850 | 163 |
| 513 | 20240104 | 105500 | 8542822100 | 27900 | 27850 | 27900 | 27750 | 107 |
| 514 | 20240104 | 105400 | 8539839450 | 27850 | 27800 | 27850 | 27800 | 699 |
| 515 | 20240104 | 105300 | 8520407150 | 27800 | 27750 | 27800 | 27700 | 1042 |
| 516 | 20240104 | 105200 | 8491490500 | 27700 | 27800 | 27900 | 27700 | 1782 |
| 517 | 20240104 | 105100 | 8442018450 | 27800 | 27850 | 27900 | 27750 | 3113 |
| 518 | 20240104 | 105000 | 8355395850 | 27900 | 27950 | 28000 | 27900 | 1294 |
| 519 | 20240104 | 104900 | 8319263500 | 27950 | 28000 | 28000 | 27900 | 1165 |
| 520 | 20240104 | 104800 | 8286710750 | 28000 | 27950 | 28000 | 27950 | 514 |
| 521 | 20240104 | 104700 | 8272336600 | 27950 | 28100 | 28100 | 27950 | 501 |
| 522 | 20240104 | 104600 | 8258316950 | 28150 | 28150 | 28200 | 27950 | 13036 |
| 523 | 20240104 | 104500 | 7891463350 | 28150 | 28150 | 28200 | 28100 | 333 |
| 524 | 20240104 | 104400 | 7882089600 | 28150 | 28200 | 28250 | 28100 | 2213 |
| 525 | 20240104 | 104300 | 7819787600 | 28200 | 28300 | 28350 | 28200 | 2515 |
| 526 | 20240104 | 104200 | 7748647200 | 28300 | 28300 | 28350 | 28200 | 1843 |
| 527 | 20240104 | 104100 | 7696498800 | 28300 | 28300 | 28350 | 28200 | 1357 |
| 528 | 20240104 | 104000 | 7658107350 | 28300 | 28300 | 28350 | 28250 | 1653 |
| 529 | 20240104 | 103900 | 7611327050 | 28300 | 28100 | 28300 | 28100 | 7124 |
| 530 | 20240104 | 103800 | 7410361700 | 28150 | 28150 | 28200 | 28150 | 1288 |
| 531 | 20240104 | 103700 | 7374099950 | 28150 | 28200 | 28250 | 28150 | 594 |
| 532 | 20240104 | 103600 | 7357352200 | 28200 | 28250 | 28350 | 28150 | 1975 |
| 533 | 20240104 | 103500 | 7301648350 | 28250 | 28250 | 28350 | 28200 | 637 |
| 534 | 20240104 | 103400 | 7283660700 | 28250 | 28100 | 28250 | 28100 | 2135 |
| 535 | 20240104 | 103300 | 7223456450 | 28100 | 28100 | 28100 | 28100 | 986 |
| 536 | 20240104 | 103200 | 7195749850 | 28100 | 28100 | 28100 | 27950 | 6038 |
| 537 | 20240104 | 103100 | 7026347600 | 28100 | 28100 | 28100 | 27950 | 7210 |
| 538 | 20240104 | 103000 | 6824376400 | 28000 | 28100 | 28100 | 28000 | 627 |
| 539 | 20240104 | 102900 | 6806808550 | 28100 | 28050 | 28100 | 27950 | 1192 |
| 540 | 20240104 | 102800 | 6773466350 | 28050 | 28150 | 28150 | 28000 | 1212 |
| 541 | 20240104 | 102700 | 6739519850 | 28000 | 28300 | 28300 | 28000 | 2841 |
| 542 | 20240104 | 102600 | 6659671850 | 28300 | 28350 | 28400 | 28150 | 7746 |
| 543 | 20240104 | 102500 | 6440340200 | 28300 | 28550 | 28600 | 28300 | 9227 |
| 544 | 20240104 | 102400 | 6177921000 | 28550 | 28300 | 28600 | 28300 | 10957 |
| 545 | 20240104 | 102300 | 5866023100 | 28300 | 28250 | 28300 | 28250 | 2253 |
| 546 | 20240104 | 102200 | 5802271050 | 28300 | 28200 | 28300 | 28150 | 1019 |
| 547 | 20240104 | 102100 | 5773490250 | 28150 | 28250 | 28300 | 28150 | 3660 |
| 548 | 20240104 | 102000 | 5670150350 | 28200 | 27900 | 28200 | 27900 | 4423 |
| 549 | 20240104 | 101900 | 5545946950 | 27900 | 27900 | 27900 | 27800 | 329 |
| 550 | 20240104 | 101800 | 5536782400 | 27850 | 27850 | 27900 | 27850 | 231 |
| 551 | 20240104 | 101700 | 5530343500 | 27900 | 27900 | 27900 | 27850 | 568 |
| 552 | 20240104 | 101600 | 5514522650 | 27900 | 27900 | 27900 | 27850 | 205 |
| 553 | 20240104 | 101500 | 5508808200 | 27900 | 27900 | 27950 | 27850 | 285 |
| 554 | 20240104 | 101400 | 5500853850 | 27850 | 27850 | 27950 | 27850 | 511 |
| 555 | 20240104 | 101300 | 5486606000 | 27850 | 27800 | 27850 | 27800 | 179 |
| 556 | 20240104 | 101200 | 5481626450 | 27750 | 27700 | 27850 | 27700 | 292 |
| 557 | 20240104 | 101100 | 5473519500 | 27700 | 27700 | 27900 | 27700 | 697 |
| 558 | 20240104 | 101000 | 5454191950 | 27700 | 27700 | 27700 | 27650 | 793 |
| 559 | 20240104 | 100900 | 5432249450 | 27700 | 27750 | 27800 | 27700 | 753 |
| 560 | 20240104 | 100800 | 5411350350 | 27800 | 27850 | 27900 | 27800 | 218 |
| 561 | 20240104 | 100700 | 5405274300 | 27900 | 27900 | 27950 | 27800 | 255 |
| 562 | 20240104 | 100600 | 5398180850 | 27850 | 27900 | 27950 | 27850 | 3673 |
| 563 | 20240104 | 100500 | 5295792050 | 27950 | 27850 | 27950 | 27850 | 350 |
| 564 | 20240104 | 100400 | 5286031600 | 27850 | 27950 | 27950 | 27850 | 427 |
| 565 | 20240104 | 100300 | 5274117000 | 27900 | 27950 | 28000 | 27900 | 597 |
| 566 | 20240104 | 100200 | 5257434650 | 28000 | 27850 | 28000 | 27850 | 245 |
| 567 | 20240104 | 100100 | 5250597850 | 28000 | 27950 | 28000 | 27900 | 435 |
| 568 | 20240104 | 100000 | 5238445900 | 27950 | 27900 | 28000 | 27900 | 618 |
| 569 | 20240104 | 095900 | 5221175600 | 27900 | 27900 | 27950 | 27900 | 1647 |
| 570 | 20240104 | 095800 | 5175218450 | 27950 | 28000 | 28000 | 27900 | 260 |
| 571 | 20240104 | 095700 | 5167951750 | 28000 | 27950 | 28000 | 27850 | 406 |
| 572 | 20240104 | 095600 | 5156624000 | 27900 | 27850 | 27900 | 27800 | 780 |
| 573 | 20240104 | 095500 | 5134893800 | 27850 | 27850 | 27900 | 27800 | 299 |
| 574 | 20240104 | 095400 | 5126566200 | 27850 | 27800 | 27850 | 27700 | 669 |
| 575 | 20240104 | 095300 | 5107969400 | 27750 | 27700 | 27900 | 27700 | 459 |
| 576 | 20240104 | 095200 | 5095213550 | 27750 | 27850 | 27950 | 27750 | 3735 |
| 577 | 20240104 | 095100 | 4991391300 | 27850 | 27850 | 27950 | 27850 | 422 |
| 578 | 20240104 | 095000 | 4979636300 | 28000 | 28000 | 28000 | 27850 | 1400 |
| 579 | 20240104 | 094900 | 4940544300 | 27950 | 28050 | 28050 | 27900 | 2227 |
| 580 | 20240104 | 094800 | 4878332600 | 28050 | 28200 | 28200 | 28050 | 1327 |
| 581 | 20240104 | 094700 | 4841020850 | 28200 | 28150 | 28250 | 28150 | 1075 |
| 582 | 20240104 | 094600 | 4810701700 | 28150 | 28100 | 28200 | 28100 | 741 |
| 583 | 20240104 | 094500 | 4789833350 | 28100 | 28100 | 28150 | 28100 | 297 |
| 584 | 20240104 | 094400 | 4781486200 | 28100 | 28050 | 28150 | 27950 | 870 |
| 585 | 20240104 | 094300 | 4757074350 | 28000 | 27950 | 28000 | 27950 | 934 |
| 586 | 20240104 | 094200 | 4730923850 | 28000 | 28000 | 28050 | 27900 | 558 |
| 587 | 20240104 | 094100 | 4715318250 | 28050 | 28100 | 28150 | 28000 | 1191 |
| 588 | 20240104 | 094000 | 4681907500 | 28100 | 28200 | 28200 | 28100 | 554 |
| 589 | 20240104 | 093900 | 4666310150 | 28200 | 28100 | 28200 | 28100 | 2375 |
| 590 | 20240104 | 093800 | 4599486700 | 28100 | 28100 | 28100 | 28050 | 137 |
| 591 | 20240104 | 093700 | 4595637350 | 28000 | 28100 | 28100 | 28000 | 1233 |
| 592 | 20240104 | 093600 | 4561049400 | 28000 | 28000 | 28050 | 28000 | 467 |
| 593 | 20240104 | 093500 | 4547962150 | 28000 | 28000 | 28050 | 27950 | 735 |
| 594 | 20240104 | 093400 | 4527369550 | 28000 | 27950 | 28000 | 27950 | 1303 |
| 595 | 20240104 | 093300 | 4490939400 | 27950 | 28000 | 28050 | 27900 | 723 |
| 596 | 20240104 | 093200 | 4470721100 | 28000 | 28050 | 28050 | 27950 | 878 |
| 597 | 20240104 | 093100 | 4446133450 | 28050 | 28100 | 28200 | 28000 | 748 |
| 598 | 20240104 | 093000 | 4425109200 | 28100 | 28000 | 28100 | 27850 | 533 |
| 599 | 20240104 | 092900 | 4410202700 | 27850 | 28050 | 28050 | 27850 | 7526 |
| 600 | 20240104 | 092800 | 4199507700 | 28100 | 28050 | 28200 | 28050 | 3838 |
| 601 | 20240104 | 092700 | 4091836950 | 28200 | 28250 | 28250 | 28050 | 1480 |
| 602 | 20240104 | 092600 | 4050248750 | 28250 | 28100 | 28300 | 28100 | 2438 |
| 603 | 20240104 | 092500 | 3981542600 | 28100 | 28400 | 28450 | 28100 | 13910 |
| 604 | 20240104 | 092400 | 3587846300 | 28400 | 28150 | 28400 | 28100 | 6189 |
| 605 | 20240104 | 092300 | 3412963900 | 28200 | 28100 | 28250 | 28100 | 1636 |
| 606 | 20240104 | 092200 | 3366897350 | 28100 | 28100 | 28300 | 28050 | 14975 |
| 607 | 20240104 | 092100 | 2945111800 | 28100 | 27850 | 28100 | 27850 | 2756 |
| 608 | 20240104 | 092000 | 2867898700 | 27800 | 27950 | 28050 | 27800 | 1281 |
| 609 | 20240104 | 091900 | 2832151200 | 27950 | 27900 | 28050 | 27750 | 3284 |
| 610 | 20240104 | 091800 | 2740287150 | 27900 | 27800 | 27900 | 27750 | 1519 |
| 611 | 20240104 | 091700 | 2698055350 | 27750 | 27800 | 27800 | 27650 | 3320 |
| 612 | 20240104 | 091600 | 2606000700 | 27850 | 27950 | 27950 | 27800 | 3304 |
| 613 | 20240104 | 091500 | 2513897900 | 27950 | 28000 | 28000 | 27900 | 2330 |
| 614 | 20240104 | 091400 | 2448755350 | 28000 | 28050 | 28100 | 27900 | 3828 |
| 615 | 20240104 | 091300 | 2341570700 | 28050 | 27950 | 28150 | 27900 | 4626 |
| 616 | 20240104 | 091200 | 2211812800 | 27900 | 28100 | 28150 | 27900 | 3682 |
| 617 | 20240104 | 091100 | 2108574400 | 28100 | 27800 | 28100 | 27800 | 11422 |
| 618 | 20240104 | 091000 | 1789717900 | 27800 | 28100 | 28100 | 27800 | 12843 |
| 619 | 20240104 | 090900 | 1430415900 | 28050 | 27900 | 28100 | 27900 | 12848 |
| 620 | 20240104 | 090800 | 1070811150 | 27900 | 27750 | 27950 | 27650 | 6934 |
| 621 | 20240104 | 090700 | 877529500 | 27800 | 27600 | 27850 | 27500 | 5686 |
| 622 | 20240104 | 090600 | 720288750 | 27600 | 27650 | 27750 | 27550 | 7902 |
| 623 | 20240104 | 090500 | 501709950 | 27700 | 27700 | 27950 | 27600 | 5850 |
| 624 | 20240104 | 090400 | 339455150 | 27700 | 27500 | 27700 | 27450 | 4258 |
| 625 | 20240104 | 090300 | 222030700 | 27450 | 27350 | 27450 | 27250 | 1109 |
| 626 | 20240104 | 090200 | 191660200 | 27400 | 27100 | 27400 | 27100 | 3554 |
| 627 | 20240104 | 090100 | 94820900 | 27100 | 27150 | 27150 | 26950 | 875 |
| 628 | 20240104 | 090000 | 71150900 | 27150 | 27150 | 27250 | 27050 | 2507 |