29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240102 | 185200 | 65858725300 | 43200 | 43200 | 43200 | 43200 | 34116 |
| 3 | 20240102 | 185100 | 65858725300 | 43200 | 43200 | 43200 | 43200 | 0 |
| 4 | 20240102 | 185000 | 65858725300 | 43200 | 43200 | 43200 | 43200 | 0 |
| 5 | 20240102 | 184900 | 65858725300 | 43200 | 43200 | 43200 | 43200 | 0 |
| 6 | 20240102 | 184800 | 65858725300 | 43200 | 43200 | 43200 | 43200 | 0 |
| 7 | 20240102 | 184700 | 65858725300 | 43200 | 43200 | 43200 | 43200 | 0 |
| 8 | 20240102 | 184600 | 65858725300 | 43200 | 43200 | 43200 | 43200 | 0 |
| 9 | 20240102 | 184500 | 65858725300 | 43200 | 43200 | 43200 | 43200 | 0 |
| 10 | 20240102 | 184400 | 65858725300 | 43200 | 43200 | 43200 | 43200 | 0 |
| 11 | 20240102 | 184300 | 65858725300 | 43200 | 43200 | 43200 | 43200 | 0 |
| 12 | 20240102 | 184200 | 65858725300 | 43200 | 43200 | 43200 | 43200 | 0 |
| 13 | 20240102 | 184100 | 65858725300 | 43200 | 43200 | 43200 | 43200 | 0 |
| 14 | 20240102 | 184000 | 65858725300 | 43200 | 43200 | 43200 | 43200 | 0 |
| 15 | 20240102 | 183900 | 65858725300 | 43200 | 43200 | 43200 | 43200 | 0 |
| 16 | 20240102 | 183800 | 65858725300 | 43200 | 43200 | 43200 | 43200 | 0 |
| 17 | 20240102 | 183700 | 65858725300 | 43200 | 43200 | 43200 | 43200 | 0 |
| 18 | 20240102 | 183600 | 65858725300 | 43200 | 43200 | 43200 | 43200 | 0 |
| 19 | 20240102 | 183500 | 65858725300 | 43200 | 43200 | 43200 | 43200 | 0 |
| 20 | 20240102 | 183400 | 65858725300 | 43200 | 43200 | 43200 | 43200 | 0 |
| 21 | 20240102 | 183300 | 65858725300 | 43200 | 43200 | 43200 | 43200 | 0 |
| 22 | 20240102 | 183200 | 65858725300 | 43200 | 43200 | 43200 | 43200 | 0 |
| 23 | 20240102 | 183100 | 65858725300 | 43200 | 43200 | 43200 | 43200 | 0 |
| 24 | 20240102 | 183000 | 65858725300 | 43200 | 43200 | 43200 | 43200 | 0 |
| 25 | 20240102 | 182900 | 65858725300 | 43200 | 43200 | 43200 | 43200 | 0 |
| 26 | 20240102 | 182800 | 65858725300 | 43200 | 43200 | 43200 | 43200 | 0 |
| 27 | 20240102 | 182700 | 65858725300 | 43200 | 43200 | 43200 | 43200 | 0 |
| 28 | 20240102 | 182600 | 65858725300 | 43200 | 43200 | 43200 | 43200 | 0 |
| 29 | 20240102 | 182500 | 65858725300 | 43200 | 43200 | 43200 | 43200 | 0 |
| 30 | 20240102 | 182400 | 65858725300 | 43200 | 43200 | 43200 | 43200 | 0 |
| 31 | 20240102 | 182300 | 65858725300 | 43200 | 43200 | 43200 | 43200 | 0 |
| 32 | 20240102 | 182200 | 65858725300 | 43200 | 43200 | 43200 | 43200 | 34116 |
| 33 | 20240102 | 182100 | 65858725300 | 43200 | 43200 | 43200 | 43200 | 0 |
| 34 | 20240102 | 182000 | 65858725300 | 43200 | 43200 | 43200 | 43200 | 0 |
| 35 | 20240102 | 181900 | 65858725300 | 43200 | 43200 | 43200 | 43200 | 0 |
| 36 | 20240102 | 181800 | 65858725300 | 43200 | 43200 | 43200 | 43200 | 0 |
| 37 | 20240102 | 181700 | 65858725300 | 43200 | 43200 | 43200 | 43200 | 0 |
| 38 | 20240102 | 181600 | 65858725300 | 43200 | 43200 | 43200 | 43200 | 0 |
| 39 | 20240102 | 181500 | 65858725300 | 43200 | 43200 | 43200 | 43200 | 0 |
| 40 | 20240102 | 181400 | 65858725300 | 43200 | 43200 | 43200 | 43200 | 0 |
| 41 | 20240102 | 181300 | 65858725300 | 43200 | 43200 | 43200 | 43200 | 0 |
| 42 | 20240102 | 181200 | 65858725300 | 43200 | 43200 | 43200 | 43200 | 0 |
| 43 | 20240102 | 181100 | 65858725300 | 43200 | 43200 | 43200 | 43200 | 0 |
| 44 | 20240102 | 181000 | 65858725300 | 43200 | 43200 | 43200 | 43200 | 0 |
| 45 | 20240102 | 180900 | 65858725300 | 43200 | 43200 | 43200 | 43200 | 0 |
| 46 | 20240102 | 180800 | 65858725300 | 43200 | 43200 | 43200 | 43200 | 0 |
| 47 | 20240102 | 180700 | 65858725300 | 43200 | 43200 | 43200 | 43200 | 0 |
| 48 | 20240102 | 180600 | 65858725300 | 43200 | 43200 | 43200 | 43200 | 0 |
| 49 | 20240102 | 180500 | 65858725300 | 43200 | 43200 | 43200 | 43200 | 0 |
| 50 | 20240102 | 180400 | 65858725300 | 43200 | 43200 | 43200 | 43200 | 0 |
| 51 | 20240102 | 180300 | 65858725300 | 43200 | 43200 | 43200 | 43200 | 0 |
| 52 | 20240102 | 180200 | 65858725300 | 43200 | 43200 | 43200 | 43200 | 0 |
| 53 | 20240102 | 180100 | 65858725300 | 43200 | 43200 | 43200 | 43200 | 0 |
| 54 | 20240102 | 180000 | 65858725300 | 43200 | 43200 | 43200 | 43200 | 0 |
| 55 | 20240102 | 175900 | 65858725300 | 43200 | 43200 | 43200 | 43200 | 0 |
| 56 | 20240102 | 175800 | 65858725300 | 43200 | 43200 | 43200 | 43200 | 0 |
| 57 | 20240102 | 175700 | 65858725300 | 43200 | 43200 | 43200 | 43200 | 0 |
| 58 | 20240102 | 175600 | 65858725300 | 43200 | 43200 | 43200 | 43200 | 0 |
| 59 | 20240102 | 175500 | 65858725300 | 43200 | 43200 | 43200 | 43200 | 0 |
| 60 | 20240102 | 175400 | 65858725300 | 43200 | 43200 | 43200 | 43200 | 0 |
| 61 | 20240102 | 175300 | 65858725300 | 43200 | 43200 | 43200 | 43200 | 0 |
| 62 | 20240102 | 175200 | 65858725300 | 43200 | 43200 | 43200 | 43200 | 34116 |
| 63 | 20240102 | 175100 | 65858725300 | 43200 | 43200 | 43200 | 43200 | 0 |
| 64 | 20240102 | 175000 | 65858725300 | 43200 | 43200 | 43200 | 43200 | 0 |
| 65 | 20240102 | 174900 | 65858725300 | 43200 | 43200 | 43200 | 43200 | 0 |
| 66 | 20240102 | 174800 | 65858725300 | 43200 | 43200 | 43200 | 43200 | 0 |
| 67 | 20240102 | 174700 | 65858725300 | 43200 | 43200 | 43200 | 43200 | 0 |
| 68 | 20240102 | 174600 | 65858725300 | 43200 | 43200 | 43200 | 43200 | 0 |
| 69 | 20240102 | 174500 | 65858725300 | 43200 | 43200 | 43200 | 43200 | 0 |
| 70 | 20240102 | 174400 | 65858725300 | 43200 | 43200 | 43200 | 43200 | 0 |
| 71 | 20240102 | 174300 | 65858725300 | 43200 | 43200 | 43200 | 43200 | 0 |
| 72 | 20240102 | 174200 | 65858725300 | 43200 | 43200 | 43200 | 43200 | 0 |
| 73 | 20240102 | 174100 | 65858725300 | 43200 | 43200 | 43200 | 43200 | 0 |
| 74 | 20240102 | 174000 | 65858725300 | 43200 | 43200 | 43200 | 43200 | 0 |
| 75 | 20240102 | 173900 | 65858725300 | 43200 | 43200 | 43200 | 43200 | 0 |
| 76 | 20240102 | 173800 | 65858725300 | 43200 | 43200 | 43200 | 43200 | 0 |
| 77 | 20240102 | 173700 | 65858725300 | 43200 | 43200 | 43200 | 43200 | 0 |
| 78 | 20240102 | 173600 | 65858725300 | 43200 | 43200 | 43200 | 43200 | 0 |
| 79 | 20240102 | 173500 | 65858725300 | 43200 | 43200 | 43200 | 43200 | 0 |
| 80 | 20240102 | 173400 | 65858725300 | 43200 | 43200 | 43200 | 43200 | 0 |
| 81 | 20240102 | 173300 | 65858725300 | 43200 | 43200 | 43200 | 43200 | 0 |
| 82 | 20240102 | 173200 | 65858725300 | 43200 | 43200 | 43200 | 43200 | 0 |
| 83 | 20240102 | 173100 | 65858725300 | 43200 | 43200 | 43200 | 43200 | 0 |
| 84 | 20240102 | 173000 | 65858725300 | 43200 | 43200 | 43200 | 43200 | 0 |
| 85 | 20240102 | 172900 | 65858725300 | 43200 | 43200 | 43200 | 43200 | 0 |
| 86 | 20240102 | 172800 | 65858725300 | 43200 | 43200 | 43200 | 43200 | 0 |
| 87 | 20240102 | 172700 | 65858725300 | 43200 | 43200 | 43200 | 43200 | 0 |
| 88 | 20240102 | 172600 | 65858725300 | 43200 | 43200 | 43200 | 43200 | 0 |
| 89 | 20240102 | 172500 | 65858725300 | 43200 | 43200 | 43200 | 43200 | 0 |
| 90 | 20240102 | 172400 | 65858725300 | 43200 | 43200 | 43200 | 43200 | 0 |
| 91 | 20240102 | 172300 | 65858725300 | 43200 | 43200 | 43200 | 43200 | 0 |
| 92 | 20240102 | 172200 | 65858725300 | 43200 | 43200 | 43200 | 43200 | 34116 |
| 93 | 20240102 | 172100 | 65858725300 | 43200 | 43200 | 43200 | 43200 | 0 |
| 94 | 20240102 | 172000 | 65858725300 | 43200 | 43200 | 43200 | 43200 | 0 |
| 95 | 20240102 | 171900 | 65858725300 | 43200 | 43200 | 43200 | 43200 | 0 |
| 96 | 20240102 | 171800 | 65858725300 | 43200 | 43200 | 43200 | 43200 | 0 |
| 97 | 20240102 | 171700 | 65858725300 | 43200 | 43200 | 43200 | 43200 | 0 |
| 98 | 20240102 | 171600 | 65858725300 | 43200 | 43200 | 43200 | 43200 | 0 |
| 99 | 20240102 | 171500 | 65858725300 | 43200 | 43200 | 43200 | 43200 | 0 |
| 100 | 20240102 | 171400 | 65858725300 | 43200 | 43200 | 43200 | 43200 | 0 |
| 101 | 20240102 | 171300 | 65858725300 | 43200 | 43200 | 43200 | 43200 | 0 |
| 102 | 20240102 | 171200 | 65858725300 | 43200 | 43200 | 43200 | 43200 | 0 |
| 103 | 20240102 | 171100 | 65858725300 | 43200 | 43200 | 43200 | 43200 | 0 |
| 104 | 20240102 | 171000 | 65858725300 | 43200 | 43200 | 43200 | 43200 | 0 |
| 105 | 20240102 | 170900 | 65858725300 | 43200 | 43200 | 43200 | 43200 | 0 |
| 106 | 20240102 | 170800 | 65858725300 | 43200 | 43200 | 43200 | 43200 | 0 |
| 107 | 20240102 | 170700 | 65858725300 | 43200 | 43200 | 43200 | 43200 | 0 |
| 108 | 20240102 | 170600 | 65858725300 | 43200 | 43200 | 43200 | 43200 | 0 |
| 109 | 20240102 | 170500 | 65858725300 | 43200 | 43200 | 43200 | 43200 | 0 |
| 110 | 20240102 | 170400 | 65858725300 | 43200 | 43200 | 43200 | 43200 | 0 |
| 111 | 20240102 | 170300 | 65858725300 | 43200 | 43200 | 43200 | 43200 | 0 |
| 112 | 20240102 | 170200 | 65858725300 | 43200 | 43200 | 43200 | 43200 | 0 |
| 113 | 20240102 | 170100 | 65858725300 | 43200 | 43200 | 43200 | 43200 | 0 |
| 114 | 20240102 | 170000 | 65858725300 | 43200 | 43200 | 43200 | 43200 | 0 |
| 115 | 20240102 | 165900 | 65858725300 | 43200 | 43200 | 43200 | 43200 | 0 |
| 116 | 20240102 | 165800 | 65858725300 | 43200 | 43200 | 43200 | 43200 | 0 |
| 117 | 20240102 | 165700 | 65858725300 | 43200 | 43200 | 43200 | 43200 | 0 |
| 118 | 20240102 | 165600 | 65858725300 | 43200 | 43200 | 43200 | 43200 | 0 |
| 119 | 20240102 | 165500 | 65858725300 | 43200 | 43200 | 43200 | 43200 | 0 |
| 120 | 20240102 | 165400 | 65858725300 | 43200 | 43200 | 43200 | 43200 | 0 |
| 121 | 20240102 | 165300 | 65858725300 | 43200 | 43200 | 43200 | 43200 | 0 |
| 122 | 20240102 | 165200 | 65858725300 | 43200 | 43200 | 43200 | 43200 | 34116 |
| 123 | 20240102 | 165100 | 65858725300 | 43200 | 43200 | 43200 | 43200 | 0 |
| 124 | 20240102 | 165000 | 65858725300 | 43200 | 43200 | 43200 | 43200 | 0 |
| 125 | 20240102 | 164900 | 65858725300 | 43200 | 43200 | 43200 | 43200 | 0 |
| 126 | 20240102 | 164800 | 65858725300 | 43200 | 43200 | 43200 | 43200 | 0 |
| 127 | 20240102 | 164700 | 65858725300 | 43200 | 43200 | 43200 | 43200 | 0 |
| 128 | 20240102 | 164600 | 65858725300 | 43200 | 43200 | 43200 | 43200 | 0 |
| 129 | 20240102 | 164500 | 65858725300 | 43200 | 43200 | 43200 | 43200 | 0 |
| 130 | 20240102 | 164400 | 65858725300 | 43200 | 43200 | 43200 | 43200 | 0 |
| 131 | 20240102 | 164300 | 65858725300 | 43200 | 43200 | 43200 | 43200 | 0 |
| 132 | 20240102 | 164200 | 65858725300 | 43200 | 43200 | 43200 | 43200 | 0 |
| 133 | 20240102 | 164100 | 65858725300 | 43200 | 43200 | 43200 | 43200 | 0 |
| 134 | 20240102 | 164000 | 65858725300 | 43200 | 43200 | 43200 | 43200 | 0 |
| 135 | 20240102 | 163900 | 65858725300 | 43200 | 43200 | 43200 | 43200 | 0 |
| 136 | 20240102 | 163800 | 65858725300 | 43200 | 43200 | 43200 | 43200 | 0 |
| 137 | 20240102 | 163700 | 65858725300 | 43200 | 43200 | 43200 | 43200 | 0 |
| 138 | 20240102 | 163600 | 65858725300 | 43200 | 43200 | 43200 | 43200 | 0 |
| 139 | 20240102 | 163500 | 65858725300 | 43200 | 43200 | 43200 | 43200 | 0 |
| 140 | 20240102 | 163400 | 65858725300 | 43200 | 43200 | 43200 | 43200 | 0 |
| 141 | 20240102 | 163300 | 65858725300 | 43200 | 43200 | 43200 | 43200 | 0 |
| 142 | 20240102 | 163200 | 65858725300 | 43200 | 43200 | 43200 | 43200 | 0 |
| 143 | 20240102 | 163100 | 65858725300 | 43200 | 43200 | 43200 | 43200 | 0 |
| 144 | 20240102 | 163000 | 65858725300 | 43200 | 43200 | 43200 | 43200 | 0 |
| 145 | 20240102 | 162900 | 65858725300 | 43200 | 43200 | 43200 | 43200 | 0 |
| 146 | 20240102 | 162800 | 65858725300 | 43200 | 43200 | 43200 | 43200 | 0 |
| 147 | 20240102 | 162700 | 65858725300 | 43200 | 43200 | 43200 | 43200 | 0 |
| 148 | 20240102 | 162600 | 65858725300 | 43200 | 43200 | 43200 | 43200 | 0 |
| 149 | 20240102 | 162500 | 65858725300 | 43200 | 43200 | 43200 | 43200 | 0 |
| 150 | 20240102 | 162400 | 65858725300 | 43200 | 43200 | 43200 | 43200 | 0 |
| 151 | 20240102 | 162300 | 65858725300 | 43200 | 43200 | 43200 | 43200 | 0 |
| 152 | 20240102 | 162200 | 65858725300 | 43200 | 43200 | 43200 | 43200 | 34116 |
| 153 | 20240102 | 162100 | 65858725300 | 43200 | 43200 | 43200 | 43200 | 0 |
| 154 | 20240102 | 162000 | 65858725300 | 43200 | 43200 | 43200 | 43200 | 0 |
| 155 | 20240102 | 161900 | 65858725300 | 43200 | 43200 | 43200 | 43200 | 0 |
| 156 | 20240102 | 161800 | 65858725300 | 43200 | 43200 | 43200 | 43200 | 0 |
| 157 | 20240102 | 161700 | 65858725300 | 43200 | 43200 | 43200 | 43200 | 0 |
| 158 | 20240102 | 161600 | 65858725300 | 43200 | 43200 | 43200 | 43200 | 0 |
| 159 | 20240102 | 161500 | 65858725300 | 43200 | 43200 | 43200 | 43200 | 0 |
| 160 | 20240102 | 161400 | 65858725300 | 43200 | 43200 | 43200 | 43200 | 0 |
| 161 | 20240102 | 161300 | 65858725300 | 43200 | 43200 | 43200 | 43200 | 0 |
| 162 | 20240102 | 161200 | 65858725300 | 43200 | 43200 | 43200 | 43200 | 0 |
| 163 | 20240102 | 161100 | 65858725300 | 43200 | 43200 | 43200 | 43200 | 0 |
| 164 | 20240102 | 161000 | 65858725300 | 43200 | 43200 | 43200 | 43200 | 0 |
| 165 | 20240102 | 160900 | 65858725300 | 43200 | 43200 | 43200 | 43200 | 0 |
| 166 | 20240102 | 160800 | 65858725300 | 43200 | 43200 | 43200 | 43200 | 0 |
| 167 | 20240102 | 160700 | 65858725300 | 43200 | 43200 | 43200 | 43200 | 0 |
| 168 | 20240102 | 160600 | 65858725300 | 43200 | 43200 | 43200 | 43200 | 0 |
| 169 | 20240102 | 160500 | 65858725300 | 43200 | 43200 | 43200 | 43200 | 0 |
| 170 | 20240102 | 160400 | 65858725300 | 43200 | 43200 | 43200 | 43200 | 0 |
| 171 | 20240102 | 160300 | 65858725300 | 43200 | 43200 | 43200 | 43200 | 0 |
| 172 | 20240102 | 160200 | 65858725300 | 43200 | 43200 | 43200 | 43200 | 0 |
| 173 | 20240102 | 160100 | 65858725300 | 43200 | 43200 | 43200 | 43200 | 0 |
| 174 | 20240102 | 160000 | 65858725300 | 43200 | 43200 | 43200 | 43200 | 0 |
| 175 | 20240102 | 155900 | 65858725300 | 43200 | 43200 | 43200 | 43200 | 0 |
| 176 | 20240102 | 155800 | 65858725300 | 43200 | 43200 | 43200 | 43200 | 0 |
| 177 | 20240102 | 155700 | 65858725300 | 43200 | 43200 | 43200 | 43200 | 0 |
| 178 | 20240102 | 155600 | 65858725300 | 43200 | 43200 | 43200 | 43200 | 0 |
| 179 | 20240102 | 155500 | 65858725300 | 43200 | 43200 | 43200 | 43200 | 0 |
| 180 | 20240102 | 155400 | 65858725300 | 43200 | 43200 | 43200 | 43200 | 0 |
| 181 | 20240102 | 155300 | 65858725300 | 43200 | 43200 | 43200 | 43200 | 0 |
| 182 | 20240102 | 155200 | 65858725300 | 43200 | 43200 | 43200 | 43200 | 34116 |
| 183 | 20240102 | 155100 | 65858725300 | 43200 | 43200 | 43200 | 43200 | 0 |
| 184 | 20240102 | 155000 | 65858725300 | 43200 | 43200 | 43200 | 43200 | 0 |
| 185 | 20240102 | 154900 | 65858725300 | 43200 | 43200 | 43200 | 43200 | 0 |
| 186 | 20240102 | 154800 | 65858725300 | 43200 | 43200 | 43200 | 43200 | 0 |
| 187 | 20240102 | 154700 | 65858725300 | 43200 | 43200 | 43200 | 43200 | 0 |
| 188 | 20240102 | 154600 | 65858725300 | 43200 | 43200 | 43200 | 43200 | 0 |
| 189 | 20240102 | 154500 | 65858725300 | 43200 | 43200 | 43200 | 43200 | 0 |
| 190 | 20240102 | 154400 | 65858725300 | 43200 | 43200 | 43200 | 43200 | 0 |
| 191 | 20240102 | 154300 | 65858725300 | 43200 | 43200 | 43200 | 43200 | 0 |
| 192 | 20240102 | 154200 | 65858725300 | 43200 | 43200 | 43200 | 43200 | 0 |
| 193 | 20240102 | 154100 | 65858725300 | 43200 | 43200 | 43200 | 43200 | 0 |
| 194 | 20240102 | 154000 | 65858725300 | 43200 | 43200 | 43200 | 43200 | 0 |
| 195 | 20240102 | 153900 | 65858725300 | 43200 | 43200 | 43200 | 43200 | 0 |
| 196 | 20240102 | 153800 | 65858725300 | 43200 | 43200 | 43200 | 43200 | 0 |
| 197 | 20240102 | 153700 | 65858725300 | 43200 | 43200 | 43200 | 43200 | 0 |
| 198 | 20240102 | 153600 | 65858725300 | 43200 | 43200 | 43200 | 43200 | 0 |
| 199 | 20240102 | 153500 | 65858725300 | 43200 | 43200 | 43200 | 43200 | 0 |
| 200 | 20240102 | 153400 | 65858725300 | 43200 | 43200 | 43200 | 43200 | 0 |
| 201 | 20240102 | 153300 | 65858725300 | 43200 | 43200 | 43200 | 43200 | 0 |
| 202 | 20240102 | 153200 | 65858725300 | 43200 | 43200 | 43200 | 43200 | 0 |
| 203 | 20240102 | 153100 | 65858725300 | 43200 | 43200 | 43200 | 43200 | 0 |
| 204 | 20240102 | 153000 | 65858725300 | 43200 | 43200 | 43200 | 43200 | 34116 |
| 205 | 20240102 | 152900 | 64384914100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 206 | 20240102 | 152800 | 64384914100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 207 | 20240102 | 152700 | 64384914100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 208 | 20240102 | 152600 | 64384914100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 209 | 20240102 | 152500 | 64384914100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 210 | 20240102 | 152400 | 64384914100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 211 | 20240102 | 152300 | 64384914100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 212 | 20240102 | 152200 | 64384914100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 213 | 20240102 | 152100 | 64384914100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 214 | 20240102 | 152000 | 64384914100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 215 | 20240102 | 151900 | 64384914100 | 43300 | 43450 | 43450 | 43300 | 12804 |
| 216 | 20240102 | 151800 | 63829918150 | 43450 | 43350 | 43450 | 43350 | 4648 |
| 217 | 20240102 | 151700 | 63628058000 | 43400 | 43350 | 43450 | 43350 | 3720 |
| 218 | 20240102 | 151600 | 63466640400 | 43350 | 43250 | 43400 | 43250 | 3850 |
| 219 | 20240102 | 151500 | 63299717400 | 43250 | 43300 | 43300 | 43250 | 1881 |
| 220 | 20240102 | 151400 | 63218308850 | 43300 | 43350 | 43400 | 43250 | 5512 |
| 221 | 20240102 | 151300 | 62979432800 | 43350 | 43400 | 43400 | 43350 | 3393 |
| 222 | 20240102 | 151200 | 62832197700 | 43400 | 43450 | 43450 | 43250 | 6996 |
| 223 | 20240102 | 151100 | 62528871050 | 43400 | 43300 | 43450 | 43300 | 8215 |
| 224 | 20240102 | 151000 | 62172563950 | 43350 | 43200 | 43350 | 43200 | 4615 |
| 225 | 20240102 | 150900 | 61972801100 | 43200 | 43250 | 43250 | 43200 | 1787 |
| 226 | 20240102 | 150800 | 61895574500 | 43250 | 43150 | 43250 | 43100 | 3997 |
| 227 | 20240102 | 150700 | 61723003950 | 43200 | 43200 | 43200 | 43100 | 4151 |
| 228 | 20240102 | 150600 | 61543968050 | 43200 | 43150 | 43200 | 43100 | 2323 |
| 229 | 20240102 | 150500 | 61443724850 | 43100 | 43150 | 43150 | 43100 | 1520 |
| 230 | 20240102 | 150400 | 61378154450 | 43100 | 43150 | 43150 | 43100 | 2590 |
| 231 | 20240102 | 150300 | 61266455600 | 43150 | 43200 | 43200 | 43100 | 1875 |
| 232 | 20240102 | 150200 | 61185579550 | 43150 | 43150 | 43200 | 43150 | 1781 |
| 233 | 20240102 | 150100 | 61108703750 | 43200 | 43250 | 43250 | 43150 | 3713 |
| 234 | 20240102 | 150000 | 60948269300 | 43250 | 43200 | 43350 | 43200 | 12287 |
| 235 | 20240102 | 145900 | 60416744050 | 43200 | 43100 | 43200 | 43100 | 12350 |
| 236 | 20240102 | 145800 | 59883640250 | 43100 | 42900 | 43150 | 42900 | 15512 |
| 237 | 20240102 | 145700 | 59215965200 | 42950 | 42900 | 42950 | 42800 | 6634 |
| 238 | 20240102 | 145600 | 58931489400 | 42850 | 42850 | 42900 | 42850 | 8058 |
| 239 | 20240102 | 145500 | 58585904550 | 42900 | 42850 | 42900 | 42800 | 1565 |
| 240 | 20240102 | 145400 | 58518854600 | 42800 | 42850 | 42850 | 42800 | 1079 |
| 241 | 20240102 | 145300 | 58472649550 | 42850 | 42900 | 42950 | 42800 | 1281 |
| 242 | 20240102 | 145200 | 58417760050 | 42900 | 42800 | 42950 | 42800 | 7016 |
| 243 | 20240102 | 145100 | 58117077350 | 42800 | 42850 | 42850 | 42800 | 1805 |
| 244 | 20240102 | 145000 | 58039783550 | 42850 | 42800 | 42900 | 42800 | 335 |
| 245 | 20240102 | 144900 | 58025428300 | 42800 | 42750 | 42900 | 42750 | 2711 |
| 246 | 20240102 | 144800 | 57909395150 | 42750 | 42800 | 42800 | 42750 | 1402 |
| 247 | 20240102 | 144700 | 57849438200 | 42750 | 42850 | 42850 | 42750 | 2370 |
| 248 | 20240102 | 144600 | 57748103850 | 42800 | 42850 | 42900 | 42800 | 1104 |
| 249 | 20240102 | 144500 | 57700811900 | 42850 | 42850 | 42900 | 42750 | 4854 |
| 250 | 20240102 | 144400 | 57492873350 | 42900 | 42850 | 42900 | 42850 | 1199 |
| 251 | 20240102 | 144300 | 57441487100 | 42850 | 42900 | 42950 | 42850 | 2592 |
| 252 | 20240102 | 144200 | 57330264550 | 42950 | 43000 | 43000 | 42850 | 3184 |
| 253 | 20240102 | 144100 | 57193590200 | 43000 | 42850 | 43000 | 42850 | 5306 |
| 254 | 20240102 | 144000 | 56965806100 | 42850 | 42800 | 42900 | 42800 | 2338 |
| 255 | 20240102 | 143900 | 56865629200 | 42850 | 42950 | 42950 | 42800 | 1985 |
| 256 | 20240102 | 143800 | 56780522600 | 42950 | 42900 | 42950 | 42850 | 1403 |
| 257 | 20240102 | 143700 | 56720329200 | 42900 | 42750 | 42900 | 42750 | 2131 |
| 258 | 20240102 | 143600 | 56629023050 | 42800 | 42850 | 42850 | 42750 | 1351 |
| 259 | 20240102 | 143500 | 56571179200 | 42850 | 42850 | 42900 | 42800 | 1357 |
| 260 | 20240102 | 143400 | 56513057950 | 42900 | 42800 | 42900 | 42750 | 3156 |
| 261 | 20240102 | 143300 | 56377966400 | 42800 | 42750 | 42900 | 42700 | 5119 |
| 262 | 20240102 | 143200 | 56158766450 | 42750 | 42750 | 42800 | 42700 | 2279 |
| 263 | 20240102 | 143100 | 56061359400 | 42750 | 42650 | 42750 | 42600 | 3470 |
| 264 | 20240102 | 143000 | 55913332300 | 42600 | 42650 | 42750 | 42550 | 6708 |
| 265 | 20240102 | 142900 | 55627333900 | 42650 | 42650 | 42700 | 42650 | 2320 |
| 266 | 20240102 | 142800 | 55528371600 | 42700 | 42700 | 42700 | 42650 | 1850 |
| 267 | 20240102 | 142700 | 55449452300 | 42650 | 42600 | 42700 | 42600 | 2129 |
| 268 | 20240102 | 142600 | 55358635800 | 42650 | 42650 | 42700 | 42550 | 3285 |
| 269 | 20240102 | 142500 | 55218599700 | 42650 | 42750 | 42750 | 42650 | 2080 |
| 270 | 20240102 | 142400 | 55129849100 | 42700 | 42750 | 42850 | 42650 | 3798 |
| 271 | 20240102 | 142300 | 54967595300 | 42750 | 42750 | 42850 | 42750 | 2369 |
| 272 | 20240102 | 142200 | 54866302700 | 42750 | 42750 | 42850 | 42750 | 1307 |
| 273 | 20240102 | 142100 | 54810394750 | 42800 | 42750 | 42800 | 42700 | 2267 |
| 274 | 20240102 | 142000 | 54713478200 | 42750 | 42750 | 42800 | 42700 | 1767 |
| 275 | 20240102 | 141900 | 54637925900 | 42750 | 42800 | 42800 | 42650 | 5417 |
| 276 | 20240102 | 141800 | 54406346950 | 42800 | 42900 | 42900 | 42750 | 1811 |
| 277 | 20240102 | 141700 | 54328749700 | 42900 | 42850 | 42950 | 42850 | 643 |
| 278 | 20240102 | 141600 | 54301162900 | 42950 | 42850 | 42950 | 42800 | 1308 |
| 279 | 20240102 | 141500 | 54245056100 | 42850 | 43000 | 43050 | 42800 | 2409 |
| 280 | 20240102 | 141400 | 54141678350 | 43000 | 42950 | 43050 | 42950 | 7030 |
| 281 | 20240102 | 141300 | 53839390150 | 42950 | 42950 | 43000 | 42900 | 3727 |
| 282 | 20240102 | 141200 | 53679331050 | 42950 | 42850 | 43000 | 42850 | 5367 |
| 283 | 20240102 | 141100 | 53449062000 | 42850 | 42850 | 42900 | 42800 | 1486 |
| 284 | 20240102 | 141000 | 53385375550 | 42800 | 42800 | 42900 | 42800 | 1440 |
| 285 | 20240102 | 140900 | 53323686450 | 42850 | 42800 | 42850 | 42750 | 1863 |
| 286 | 20240102 | 140800 | 53243994150 | 42800 | 42850 | 42850 | 42650 | 10063 |
| 287 | 20240102 | 140700 | 52813937300 | 42850 | 42900 | 42900 | 42850 | 2417 |
| 288 | 20240102 | 140600 | 52710352600 | 42900 | 42900 | 42950 | 42850 | 5020 |
| 289 | 20240102 | 140500 | 52495044900 | 42900 | 42800 | 42950 | 42750 | 6382 |
| 290 | 20240102 | 140400 | 52221470500 | 42750 | 42650 | 42750 | 42650 | 6542 |
| 291 | 20240102 | 140300 | 51941885800 | 42650 | 42600 | 42700 | 42600 | 4677 |
| 292 | 20240102 | 140200 | 51742369000 | 42650 | 42600 | 42650 | 42600 | 1260 |
| 293 | 20240102 | 140100 | 51688674450 | 42600 | 42650 | 42700 | 42600 | 838 |
| 294 | 20240102 | 140000 | 51652945950 | 42650 | 42550 | 42650 | 42550 | 1545 |
| 295 | 20240102 | 135900 | 51587070400 | 42550 | 42600 | 42650 | 42550 | 1810 |
| 296 | 20240102 | 135800 | 51509949500 | 42600 | 42550 | 42650 | 42550 | 1061 |
| 297 | 20240102 | 135700 | 51464759850 | 42550 | 42600 | 42600 | 42550 | 512 |
| 298 | 20240102 | 135600 | 51442965850 | 42600 | 42600 | 42600 | 42550 | 1038 |
| 299 | 20240102 | 135500 | 51398779750 | 42550 | 42600 | 42600 | 42500 | 1064 |
| 300 | 20240102 | 135400 | 51353503900 | 42600 | 42550 | 42650 | 42550 | 759 |
| 301 | 20240102 | 135300 | 51321163700 | 42650 | 42600 | 42650 | 42550 | 591 |
| 302 | 20240102 | 135200 | 51295994900 | 42650 | 42500 | 42650 | 42450 | 3617 |
| 303 | 20240102 | 135100 | 51142158900 | 42500 | 42500 | 42550 | 42450 | 2530 |
| 304 | 20240102 | 135000 | 51034666300 | 42450 | 42500 | 42600 | 42450 | 2378 |
| 305 | 20240102 | 134900 | 50933587600 | 42450 | 42550 | 42600 | 42450 | 3864 |
| 306 | 20240102 | 134800 | 50769296400 | 42550 | 42500 | 42550 | 42500 | 1271 |
| 307 | 20240102 | 134700 | 50715266900 | 42550 | 42550 | 42650 | 42550 | 2594 |
| 308 | 20240102 | 134600 | 50604805250 | 42550 | 42600 | 42650 | 42550 | 3852 |
| 309 | 20240102 | 134500 | 50440799450 | 42600 | 42600 | 42700 | 42600 | 8698 |
| 310 | 20240102 | 134400 | 50069841950 | 42600 | 42650 | 42650 | 42600 | 4840 |
| 311 | 20240102 | 134300 | 49863467000 | 42650 | 42650 | 42700 | 42600 | 2701 |
| 312 | 20240102 | 134200 | 49748241900 | 42650 | 42600 | 42700 | 42600 | 4860 |
| 313 | 20240102 | 134100 | 49540965500 | 42600 | 42550 | 42650 | 42550 | 2950 |
| 314 | 20240102 | 134000 | 49415285500 | 42550 | 42500 | 42600 | 42450 | 750 |
| 315 | 20240102 | 133900 | 49383379400 | 42500 | 42500 | 42600 | 42400 | 5898 |
| 316 | 20240102 | 133800 | 49132826800 | 42450 | 42450 | 42500 | 42450 | 1922 |
| 317 | 20240102 | 133700 | 49051234650 | 42450 | 42450 | 42500 | 42400 | 2445 |
| 318 | 20240102 | 133600 | 48947442750 | 42450 | 42600 | 42650 | 42450 | 4365 |
| 319 | 20240102 | 133500 | 48761779650 | 42600 | 42600 | 42650 | 42550 | 1835 |
| 320 | 20240102 | 133400 | 48683626900 | 42600 | 42600 | 42600 | 42500 | 1980 |
| 321 | 20240102 | 133300 | 48599377250 | 42550 | 42650 | 42650 | 42550 | 1470 |
| 322 | 20240102 | 133200 | 48536798600 | 42600 | 42600 | 42650 | 42550 | 1805 |
| 323 | 20240102 | 133100 | 48459909800 | 42600 | 42650 | 42650 | 42600 | 1761 |
| 324 | 20240102 | 133000 | 48384826850 | 42600 | 42550 | 42650 | 42550 | 2196 |
| 325 | 20240102 | 132900 | 48291234250 | 42650 | 42550 | 42650 | 42550 | 1130 |
| 326 | 20240102 | 132800 | 48243119700 | 42550 | 42550 | 42600 | 42550 | 1757 |
| 327 | 20240102 | 132700 | 48168296450 | 42550 | 42600 | 42650 | 42550 | 2032 |
| 328 | 20240102 | 132600 | 48081753250 | 42600 | 42600 | 42650 | 42600 | 793 |
| 329 | 20240102 | 132500 | 48047966950 | 42600 | 42650 | 42650 | 42600 | 680 |
| 330 | 20240102 | 132400 | 48018995750 | 42650 | 42600 | 42650 | 42600 | 877 |
| 331 | 20240102 | 132300 | 47981628350 | 42600 | 42600 | 42650 | 42550 | 1130 |
| 332 | 20240102 | 132200 | 47933499800 | 42600 | 42550 | 42650 | 42550 | 841 |
| 333 | 20240102 | 132100 | 47897682450 | 42600 | 42550 | 42650 | 42550 | 1330 |
| 334 | 20240102 | 132000 | 47841031850 | 42550 | 42550 | 42650 | 42500 | 1615 |
| 335 | 20240102 | 131900 | 47772279050 | 42600 | 42550 | 42600 | 42550 | 1489 |
| 336 | 20240102 | 131800 | 47708888950 | 42550 | 42650 | 42650 | 42550 | 1808 |
| 337 | 20240102 | 131700 | 47631900100 | 42650 | 42550 | 42650 | 42550 | 1377 |
| 338 | 20240102 | 131600 | 47573256100 | 42600 | 42550 | 42600 | 42550 | 1278 |
| 339 | 20240102 | 131500 | 47518850350 | 42550 | 42550 | 42600 | 42500 | 917 |
| 340 | 20240102 | 131400 | 47479823900 | 42500 | 42650 | 42650 | 42500 | 1736 |
| 341 | 20240102 | 131300 | 47405956350 | 42650 | 42600 | 42650 | 42550 | 801 |
| 342 | 20240102 | 131200 | 47371844150 | 42600 | 42550 | 42650 | 42550 | 1392 |
| 343 | 20240102 | 131100 | 47312554700 | 42600 | 42650 | 42700 | 42550 | 3249 |
| 344 | 20240102 | 131000 | 47174042900 | 42700 | 42700 | 42750 | 42650 | 2787 |
| 345 | 20240102 | 130900 | 47055015550 | 42700 | 42650 | 42750 | 42650 | 2362 |
| 346 | 20240102 | 130800 | 46954174100 | 42650 | 42700 | 42750 | 42650 | 3233 |
| 347 | 20240102 | 130700 | 46816128800 | 42700 | 42700 | 42750 | 42650 | 3711 |
| 348 | 20240102 | 130600 | 46657663550 | 42700 | 42600 | 42700 | 42550 | 5592 |
| 349 | 20240102 | 130500 | 46419260600 | 42600 | 42550 | 42600 | 42550 | 1218 |
| 350 | 20240102 | 130400 | 46367411350 | 42550 | 42600 | 42600 | 42550 | 2488 |
| 351 | 20240102 | 130300 | 46261478450 | 42550 | 42600 | 42600 | 42500 | 1358 |
| 352 | 20240102 | 130200 | 46203695650 | 42600 | 42600 | 42650 | 42550 | 2978 |
| 353 | 20240102 | 130100 | 46076849000 | 42600 | 42550 | 42650 | 42500 | 3358 |
| 354 | 20240102 | 130000 | 45933881350 | 42550 | 42500 | 42550 | 42450 | 1667 |
| 355 | 20240102 | 125900 | 45863055950 | 42500 | 42450 | 42550 | 42450 | 3164 |
| 356 | 20240102 | 125800 | 45728581750 | 42500 | 42450 | 42500 | 42400 | 1599 |
| 357 | 20240102 | 125700 | 45660730100 | 42400 | 42400 | 42450 | 42350 | 1350 |
| 358 | 20240102 | 125600 | 45603493900 | 42400 | 42350 | 42450 | 42350 | 1337 |
| 359 | 20240102 | 125500 | 45546800200 | 42350 | 42400 | 42400 | 42350 | 1245 |
| 360 | 20240102 | 125400 | 45494038100 | 42400 | 42400 | 42450 | 42350 | 2393 |
| 361 | 20240102 | 125300 | 45392490200 | 42400 | 42350 | 42450 | 42300 | 3403 |
| 362 | 20240102 | 125200 | 45248285400 | 42300 | 42250 | 42350 | 42250 | 1205 |
| 363 | 20240102 | 125100 | 45197302400 | 42300 | 42250 | 42300 | 42200 | 1387 |
| 364 | 20240102 | 125000 | 45138681100 | 42250 | 42200 | 42250 | 42150 | 1393 |
| 365 | 20240102 | 124900 | 45079852800 | 42200 | 42200 | 42250 | 42200 | 603 |
| 366 | 20240102 | 124800 | 45054403250 | 42200 | 42250 | 42300 | 42200 | 1118 |
| 367 | 20240102 | 124700 | 45007190600 | 42300 | 42250 | 42300 | 42200 | 513 |
| 368 | 20240102 | 124600 | 44985518450 | 42250 | 42250 | 42250 | 42200 | 1591 |
| 369 | 20240102 | 124500 | 44918339850 | 42200 | 42250 | 42250 | 42150 | 628 |
| 370 | 20240102 | 124400 | 44891847900 | 42250 | 42050 | 42250 | 42050 | 2551 |
| 371 | 20240102 | 124300 | 44784388150 | 42050 | 42100 | 42150 | 42050 | 2191 |
| 372 | 20240102 | 124200 | 44692129950 | 42150 | 42100 | 42150 | 42050 | 769 |
| 373 | 20240102 | 124100 | 44659764300 | 42100 | 42000 | 42150 | 42000 | 1183 |
| 374 | 20240102 | 124000 | 44610011950 | 42000 | 42050 | 42050 | 42000 | 4056 |
| 375 | 20240102 | 123900 | 44439577150 | 42050 | 42100 | 42100 | 42050 | 767 |
| 376 | 20240102 | 123800 | 44407297700 | 42150 | 42050 | 42150 | 42050 | 1048 |
| 377 | 20240102 | 123700 | 44363189000 | 42050 | 42050 | 42100 | 42000 | 1263 |
| 378 | 20240102 | 123600 | 44310130900 | 42100 | 42050 | 42100 | 42050 | 776 |
| 379 | 20240102 | 123500 | 44277489150 | 42050 | 42000 | 42100 | 42000 | 681 |
| 380 | 20240102 | 123400 | 44248854550 | 42000 | 42050 | 42050 | 42000 | 1502 |
| 381 | 20240102 | 123300 | 44185766350 | 42000 | 42050 | 42050 | 42000 | 338 |
| 382 | 20240102 | 123200 | 44171563350 | 42000 | 42050 | 42100 | 42000 | 782 |
| 383 | 20240102 | 123100 | 44138699450 | 42050 | 42000 | 42100 | 41950 | 1381 |
| 384 | 20240102 | 123000 | 44080689450 | 42000 | 42050 | 42050 | 42000 | 6379 |
| 385 | 20240102 | 122900 | 43812749650 | 42050 | 42050 | 42100 | 42000 | 1720 |
| 386 | 20240102 | 122800 | 43740459700 | 42050 | 42050 | 42150 | 42050 | 693 |
| 387 | 20240102 | 122700 | 43711301150 | 42050 | 42000 | 42100 | 42000 | 2293 |
| 388 | 20240102 | 122600 | 43614899350 | 42050 | 42050 | 42150 | 42000 | 4891 |
| 389 | 20240102 | 122500 | 43409123700 | 42050 | 42000 | 42050 | 42000 | 1414 |
| 390 | 20240102 | 122400 | 43349682300 | 42050 | 42000 | 42050 | 42000 | 600 |
| 391 | 20240102 | 122300 | 43324481050 | 42000 | 42050 | 42050 | 42000 | 1116 |
| 392 | 20240102 | 122200 | 43277576950 | 42050 | 42050 | 42100 | 42050 | 1605 |
| 393 | 20240102 | 122100 | 43210084800 | 42050 | 42050 | 42100 | 42050 | 1036 |
| 394 | 20240102 | 122000 | 43166510650 | 42050 | 42100 | 42150 | 42050 | 1726 |
| 395 | 20240102 | 121900 | 43093843350 | 42050 | 42050 | 42100 | 42050 | 588 |
| 396 | 20240102 | 121800 | 43069111500 | 42050 | 42100 | 42150 | 42050 | 2012 |
| 397 | 20240102 | 121700 | 42984482150 | 42100 | 42050 | 42150 | 42050 | 438 |
| 398 | 20240102 | 121600 | 42966043100 | 42100 | 42100 | 42100 | 42050 | 642 |
| 399 | 20240102 | 121500 | 42939035350 | 42050 | 42000 | 42100 | 42000 | 861 |
| 400 | 20240102 | 121400 | 42902842800 | 42100 | 42000 | 42100 | 42000 | 1657 |
| 401 | 20240102 | 121300 | 42833216650 | 42050 | 42000 | 42050 | 42000 | 1732 |
| 402 | 20240102 | 121200 | 42760467100 | 42000 | 42000 | 42050 | 42000 | 1004 |
| 403 | 20240102 | 121100 | 42718282200 | 42000 | 42050 | 42100 | 42000 | 2102 |
| 404 | 20240102 | 121000 | 42629902700 | 42000 | 42050 | 42150 | 42000 | 1817 |
| 405 | 20240102 | 120900 | 42553498000 | 42100 | 42100 | 42150 | 42100 | 1208 |
| 406 | 20240102 | 120800 | 42502627100 | 42100 | 42100 | 42150 | 42100 | 945 |
| 407 | 20240102 | 120700 | 42462835850 | 42100 | 42100 | 42150 | 42100 | 737 |
| 408 | 20240102 | 120600 | 42431803050 | 42100 | 42150 | 42200 | 42100 | 612 |
| 409 | 20240102 | 120500 | 42406020500 | 42100 | 42200 | 42200 | 42100 | 1700 |
| 410 | 20240102 | 120400 | 42334434850 | 42200 | 42100 | 42200 | 42050 | 738 |
| 411 | 20240102 | 120300 | 42303346150 | 42100 | 42100 | 42100 | 42000 | 2231 |
| 412 | 20240102 | 120200 | 42209540250 | 42050 | 42050 | 42200 | 42000 | 5128 |
| 413 | 20240102 | 120100 | 41993898900 | 42050 | 42150 | 42150 | 42000 | 2648 |
| 414 | 20240102 | 120000 | 41882577200 | 42200 | 42050 | 42200 | 42000 | 3239 |
| 415 | 20240102 | 115900 | 41746358300 | 42050 | 42150 | 42250 | 42050 | 7057 |
| 416 | 20240102 | 115800 | 41449334700 | 42150 | 42150 | 42250 | 42150 | 574 |
| 417 | 20240102 | 115700 | 41425117150 | 42150 | 42150 | 42250 | 42150 | 2693 |
| 418 | 20240102 | 115600 | 41311543950 | 42200 | 42200 | 42250 | 42150 | 4479 |
| 419 | 20240102 | 115500 | 41122734300 | 42200 | 42200 | 42250 | 42150 | 1165 |
| 420 | 20240102 | 115400 | 41073572300 | 42200 | 42250 | 42300 | 42200 | 2297 |
| 421 | 20240102 | 115300 | 40976589850 | 42250 | 42250 | 42300 | 42250 | 607 |
| 422 | 20240102 | 115200 | 40950943000 | 42250 | 42250 | 42300 | 42200 | 1845 |
| 423 | 20240102 | 115100 | 40873022900 | 42250 | 42350 | 42350 | 42200 | 3368 |
| 424 | 20240102 | 115000 | 40730659600 | 42350 | 42350 | 42350 | 42300 | 519 |
| 425 | 20240102 | 114900 | 40708697500 | 42350 | 42400 | 42400 | 42300 | 1364 |
| 426 | 20240102 | 114800 | 40650931750 | 42400 | 42350 | 42450 | 42350 | 941 |
| 427 | 20240102 | 114700 | 40611043100 | 42350 | 42350 | 42400 | 42350 | 722 |
| 428 | 20240102 | 114600 | 40580465050 | 42350 | 42350 | 42350 | 42300 | 873 |
| 429 | 20240102 | 114500 | 40543524300 | 42300 | 42350 | 42400 | 42300 | 844 |
| 430 | 20240102 | 114400 | 40507777900 | 42350 | 42350 | 42400 | 42300 | 1183 |
| 431 | 20240102 | 114300 | 40457705800 | 42400 | 42250 | 42400 | 42250 | 2128 |
| 432 | 20240102 | 114200 | 40367700450 | 42250 | 42250 | 42350 | 42250 | 960 |
| 433 | 20240102 | 114100 | 40327114650 | 42300 | 42250 | 42300 | 42200 | 737 |
| 434 | 20240102 | 114000 | 40295976600 | 42250 | 42300 | 42350 | 42250 | 1199 |
| 435 | 20240102 | 113900 | 40245289850 | 42300 | 42300 | 42300 | 42250 | 1456 |
| 436 | 20240102 | 113800 | 40183769700 | 42250 | 42250 | 42300 | 42250 | 588 |
| 437 | 20240102 | 113700 | 40158915850 | 42250 | 42300 | 42350 | 42250 | 890 |
| 438 | 20240102 | 113600 | 40121269800 | 42300 | 42250 | 42350 | 42250 | 1812 |
| 439 | 20240102 | 113500 | 40044618150 | 42250 | 42250 | 42350 | 42250 | 1602 |
| 440 | 20240102 | 113400 | 39976905750 | 42250 | 42250 | 42300 | 42100 | 6317 |
| 441 | 20240102 | 113300 | 39710547450 | 42250 | 42200 | 42300 | 42200 | 1788 |
| 442 | 20240102 | 113200 | 39635024950 | 42250 | 42300 | 42300 | 42200 | 2992 |
| 443 | 20240102 | 113100 | 39508649600 | 42300 | 42300 | 42350 | 42250 | 1113 |
| 444 | 20240102 | 113000 | 39461601950 | 42300 | 42300 | 42400 | 42250 | 3176 |
| 445 | 20240102 | 112900 | 39327220700 | 42300 | 42400 | 42400 | 42300 | 2399 |
| 446 | 20240102 | 112800 | 39225627200 | 42400 | 42450 | 42450 | 42350 | 930 |
| 447 | 20240102 | 112700 | 39186212400 | 42400 | 42450 | 42500 | 42350 | 1937 |
| 448 | 20240102 | 112600 | 39104125700 | 42450 | 42500 | 42500 | 42300 | 4372 |
| 449 | 20240102 | 112500 | 38918838150 | 42500 | 42600 | 42650 | 42450 | 5582 |
| 450 | 20240102 | 112400 | 38681487500 | 42600 | 42700 | 42750 | 42550 | 5775 |
| 451 | 20240102 | 112300 | 38435337900 | 42700 | 42650 | 42750 | 42650 | 3253 |
| 452 | 20240102 | 112200 | 38296466800 | 42650 | 42600 | 42650 | 42550 | 1552 |
| 453 | 20240102 | 112100 | 38230306600 | 42600 | 42550 | 42600 | 42550 | 1238 |
| 454 | 20240102 | 112000 | 38177596350 | 42550 | 42550 | 42600 | 42500 | 1584 |
| 455 | 20240102 | 111900 | 38110189950 | 42600 | 42550 | 42600 | 42550 | 681 |
| 456 | 20240102 | 111800 | 38081191200 | 42550 | 42500 | 42600 | 42500 | 1141 |
| 457 | 20240102 | 111700 | 38032654150 | 42500 | 42600 | 42650 | 42500 | 1180 |
| 458 | 20240102 | 111600 | 37982404850 | 42650 | 42600 | 42650 | 42500 | 2729 |
| 459 | 20240102 | 111500 | 37866203350 | 42500 | 42550 | 42550 | 42450 | 2867 |
| 460 | 20240102 | 111400 | 37744361700 | 42500 | 42550 | 42600 | 42500 | 1869 |
| 461 | 20240102 | 111300 | 37664913300 | 42550 | 42550 | 42600 | 42500 | 2555 |
| 462 | 20240102 | 111200 | 37556263400 | 42600 | 42500 | 42650 | 42500 | 2482 |
| 463 | 20240102 | 111100 | 37450556800 | 42550 | 42400 | 42550 | 42400 | 1496 |
| 464 | 20240102 | 111000 | 37387040600 | 42450 | 42500 | 42550 | 42400 | 4701 |
| 465 | 20240102 | 110900 | 37187471300 | 42500 | 42550 | 42600 | 42450 | 2294 |
| 466 | 20240102 | 110800 | 37089929250 | 42500 | 42600 | 42650 | 42500 | 2879 |
| 467 | 20240102 | 110700 | 36967370650 | 42600 | 42500 | 42650 | 42450 | 6331 |
| 468 | 20240102 | 110600 | 36697912600 | 42500 | 42500 | 42550 | 42400 | 3309 |
| 469 | 20240102 | 110500 | 36557347850 | 42500 | 42550 | 42550 | 42450 | 3358 |
| 470 | 20240102 | 110400 | 36414605200 | 42500 | 42450 | 42550 | 42400 | 3874 |
| 471 | 20240102 | 110300 | 36250054250 | 42450 | 42450 | 42550 | 42400 | 8143 |
| 472 | 20240102 | 110200 | 35904189850 | 42450 | 42300 | 42450 | 42250 | 6951 |
| 473 | 20240102 | 110100 | 35609466800 | 42350 | 42200 | 42350 | 42100 | 4370 |
| 474 | 20240102 | 110000 | 35424954800 | 42150 | 42100 | 42250 | 42100 | 4705 |
| 475 | 20240102 | 105900 | 35226607400 | 42100 | 42150 | 42200 | 42050 | 3013 |
| 476 | 20240102 | 105800 | 35099739850 | 42150 | 42150 | 42300 | 42100 | 6238 |
| 477 | 20240102 | 105700 | 34836463650 | 42100 | 42000 | 42150 | 41950 | 3579 |
| 478 | 20240102 | 105600 | 34685986550 | 42050 | 42100 | 42100 | 41950 | 1716 |
| 479 | 20240102 | 105500 | 34613885150 | 42100 | 41950 | 42150 | 41850 | 11785 |
| 480 | 20240102 | 105400 | 34119164250 | 41950 | 41900 | 41950 | 41800 | 16579 |
| 481 | 20240102 | 105300 | 33425595700 | 41900 | 41900 | 42000 | 41900 | 4673 |
| 482 | 20240102 | 105200 | 33229609450 | 41950 | 42050 | 42100 | 41900 | 8605 |
| 483 | 20240102 | 105100 | 32868565750 | 42050 | 42150 | 42200 | 42000 | 7570 |
| 484 | 20240102 | 105000 | 32550024350 | 42150 | 42350 | 42350 | 42150 | 10465 |
| 485 | 20240102 | 104900 | 32108205400 | 42350 | 42350 | 42350 | 42300 | 4253 |
| 486 | 20240102 | 104800 | 31928201150 | 42300 | 42300 | 42400 | 42200 | 8741 |
| 487 | 20240102 | 104700 | 31558455750 | 42300 | 42200 | 42350 | 42150 | 5608 |
| 488 | 20240102 | 104600 | 31321504400 | 42150 | 42250 | 42250 | 42150 | 2405 |
| 489 | 20240102 | 104500 | 31220086200 | 42250 | 42150 | 42250 | 42100 | 4617 |
| 490 | 20240102 | 104400 | 31025278500 | 42200 | 42000 | 42200 | 41950 | 3468 |
| 491 | 20240102 | 104300 | 30879496150 | 42000 | 41950 | 42150 | 41900 | 5849 |
| 492 | 20240102 | 104200 | 30633955650 | 41950 | 42150 | 42150 | 41900 | 9450 |
| 493 | 20240102 | 104100 | 30237174150 | 42150 | 42050 | 42150 | 42000 | 3277 |
| 494 | 20240102 | 104000 | 30099309900 | 42000 | 42100 | 42150 | 42000 | 3569 |
| 495 | 20240102 | 103900 | 29949190150 | 42100 | 41950 | 42100 | 41950 | 5887 |
| 496 | 20240102 | 103800 | 29701815000 | 42000 | 42050 | 42150 | 41900 | 17499 |
| 497 | 20240102 | 103700 | 28967045100 | 42050 | 42000 | 42100 | 42000 | 4235 |
| 498 | 20240102 | 103600 | 28789004300 | 42000 | 42050 | 42150 | 41950 | 7264 |
| 499 | 20240102 | 103500 | 28483835200 | 42050 | 42100 | 42200 | 42000 | 7724 |
| 500 | 20240102 | 103400 | 28158843150 | 42100 | 41950 | 42200 | 41900 | 10475 |
| 501 | 20240102 | 103300 | 27718266250 | 41950 | 41850 | 42000 | 41850 | 9909 |
| 502 | 20240102 | 103200 | 27302864350 | 41850 | 42150 | 42150 | 41800 | 20781 |
| 503 | 20240102 | 103100 | 26431307750 | 42150 | 42250 | 42300 | 41950 | 29206 |
| 504 | 20240102 | 103000 | 25202583050 | 42200 | 42100 | 42400 | 42100 | 10942 |
| 505 | 20240102 | 102900 | 24740687350 | 42150 | 42450 | 42500 | 42100 | 25915 |
| 506 | 20240102 | 102800 | 23645979650 | 42450 | 42300 | 42600 | 42250 | 10691 |
| 507 | 20240102 | 102700 | 23193087100 | 42250 | 42450 | 42450 | 42250 | 16572 |
| 508 | 20240102 | 102600 | 22491444500 | 42400 | 42350 | 42700 | 42300 | 19362 |
| 509 | 20240102 | 102500 | 21669756600 | 42400 | 42700 | 42850 | 42200 | 52335 |
| 510 | 20240102 | 102400 | 19448310400 | 42700 | 42850 | 42950 | 42650 | 14707 |
| 511 | 20240102 | 102300 | 18819927850 | 42850 | 42800 | 43000 | 42750 | 6922 |
| 512 | 20240102 | 102200 | 18523322850 | 42800 | 42850 | 42950 | 42750 | 10473 |
| 513 | 20240102 | 102100 | 18074626850 | 42900 | 43150 | 43150 | 42850 | 7555 |
| 514 | 20240102 | 102000 | 17749930200 | 43150 | 42850 | 43150 | 42800 | 6882 |
| 515 | 20240102 | 101900 | 17454278400 | 42850 | 42700 | 42950 | 42700 | 9144 |
| 516 | 20240102 | 101800 | 17062615700 | 42750 | 42800 | 42900 | 42700 | 13157 |
| 517 | 20240102 | 101700 | 16500176100 | 42750 | 42650 | 42950 | 42650 | 14846 |
| 518 | 20240102 | 101600 | 15864568800 | 42650 | 43000 | 43000 | 42600 | 27025 |
| 519 | 20240102 | 101500 | 14709242850 | 43000 | 43350 | 43500 | 42650 | 48795 |
| 520 | 20240102 | 101400 | 12610783000 | 43350 | 43450 | 43500 | 43250 | 12424 |
| 521 | 20240102 | 101300 | 12072113350 | 43400 | 43300 | 43550 | 43300 | 7363 |
| 522 | 20240102 | 101200 | 11752427300 | 43300 | 43250 | 43500 | 43250 | 9599 |
| 523 | 20240102 | 101100 | 11336562050 | 43250 | 43500 | 43550 | 43250 | 18545 |
| 524 | 20240102 | 101000 | 10532182150 | 43550 | 43450 | 43600 | 43400 | 5532 |
| 525 | 20240102 | 100900 | 10291587500 | 43450 | 43250 | 43700 | 43250 | 12295 |
| 526 | 20240102 | 100800 | 9756657700 | 43250 | 43700 | 43700 | 43250 | 24986 |
| 527 | 20240102 | 100700 | 8670990550 | 43600 | 43550 | 43700 | 43450 | 16126 |
| 528 | 20240102 | 100600 | 7968602500 | 43550 | 44300 | 44300 | 43300 | 48556 |
| 529 | 20240102 | 100500 | 5843515850 | 44250 | 44300 | 44450 | 44250 | 8878 |
| 530 | 20240102 | 100400 | 5449895350 | 44300 | 44750 | 44750 | 44300 | 16402 |
| 531 | 20240102 | 100300 | 4719824900 | 44650 | 44750 | 44750 | 44550 | 19898 |
| 532 | 20240102 | 100200 | 3831446100 | 44750 | 44750 | 44800 | 44450 | 23065 |
| 533 | 20240102 | 100100 | 2803156050 | 44750 | 44100 | 44800 | 44100 | 25220 |
| 534 | 20240102 | 100000 | 1681104300 | 44200 | 44300 | 44450 | 44000 | 33855 |