32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240103 | 185300 | 54961945950 | 42200 | 42200 | 42200 | 42200 | 35218 |
| 3 | 20240103 | 185200 | 54961945950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 4 | 20240103 | 185100 | 54961945950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 5 | 20240103 | 185000 | 54961945950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 6 | 20240103 | 184900 | 54961945950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 7 | 20240103 | 184800 | 54961945950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 8 | 20240103 | 184700 | 54961945950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 9 | 20240103 | 184600 | 54961945950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 10 | 20240103 | 184500 | 54961945950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 11 | 20240103 | 184400 | 54961945950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 12 | 20240103 | 184300 | 54961945950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 13 | 20240103 | 184200 | 54961945950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 14 | 20240103 | 184100 | 54961945950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 15 | 20240103 | 184000 | 54961945950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 16 | 20240103 | 183900 | 54961945950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 17 | 20240103 | 183800 | 54961945950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 18 | 20240103 | 183700 | 54961945950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 19 | 20240103 | 183600 | 54961945950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 20 | 20240103 | 183500 | 54961945950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 21 | 20240103 | 183400 | 54961945950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 22 | 20240103 | 183300 | 54961945950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 23 | 20240103 | 183200 | 54961945950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 24 | 20240103 | 183100 | 54961945950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 25 | 20240103 | 183000 | 54961945950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 26 | 20240103 | 182900 | 54961945950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 27 | 20240103 | 182800 | 54961945950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 28 | 20240103 | 182700 | 54961945950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 29 | 20240103 | 182600 | 54961945950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 30 | 20240103 | 182500 | 54961945950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 31 | 20240103 | 182400 | 54961945950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 32 | 20240103 | 182300 | 54961945950 | 42200 | 42200 | 42200 | 42200 | 35218 |
| 33 | 20240103 | 182200 | 54961945950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 34 | 20240103 | 182100 | 54961945950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 35 | 20240103 | 182000 | 54961945950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 36 | 20240103 | 181900 | 54961945950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 37 | 20240103 | 181800 | 54961945950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 38 | 20240103 | 181700 | 54961945950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 39 | 20240103 | 181600 | 54961945950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 40 | 20240103 | 181500 | 54961945950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 41 | 20240103 | 181400 | 54961945950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 42 | 20240103 | 181300 | 54961945950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 43 | 20240103 | 181200 | 54961945950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 44 | 20240103 | 181100 | 54961945950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 45 | 20240103 | 181000 | 54961945950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 46 | 20240103 | 180900 | 54961945950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 47 | 20240103 | 180800 | 54961945950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 48 | 20240103 | 180700 | 54961945950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 49 | 20240103 | 180600 | 54961945950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 50 | 20240103 | 180500 | 54961945950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 51 | 20240103 | 180400 | 54961945950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 52 | 20240103 | 180300 | 54961945950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 53 | 20240103 | 180200 | 54961945950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 54 | 20240103 | 180100 | 54961945950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 55 | 20240103 | 180000 | 54961945950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 56 | 20240103 | 175900 | 54961945950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 57 | 20240103 | 175800 | 54961945950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 58 | 20240103 | 175700 | 54961945950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 59 | 20240103 | 175600 | 54961945950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 60 | 20240103 | 175500 | 54961945950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 61 | 20240103 | 175400 | 54961945950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 62 | 20240103 | 175300 | 54961945950 | 42200 | 42200 | 42200 | 42200 | 35218 |
| 63 | 20240103 | 175200 | 54961945950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 64 | 20240103 | 175100 | 54961945950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 65 | 20240103 | 175000 | 54961945950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 66 | 20240103 | 174900 | 54961945950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 67 | 20240103 | 174800 | 54961945950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 68 | 20240103 | 174700 | 54961945950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 69 | 20240103 | 174600 | 54961945950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 70 | 20240103 | 174500 | 54961945950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 71 | 20240103 | 174400 | 54961945950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 72 | 20240103 | 174300 | 54961945950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 73 | 20240103 | 174200 | 54961945950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 74 | 20240103 | 174100 | 54961945950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 75 | 20240103 | 174000 | 54961945950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 76 | 20240103 | 173900 | 54961945950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 77 | 20240103 | 173800 | 54961945950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 78 | 20240103 | 173700 | 54961945950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 79 | 20240103 | 173600 | 54961945950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 80 | 20240103 | 173500 | 54961945950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 81 | 20240103 | 173400 | 54961945950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 82 | 20240103 | 173300 | 54961945950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 83 | 20240103 | 173200 | 54961945950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 84 | 20240103 | 173100 | 54961945950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 85 | 20240103 | 173000 | 54961945950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 86 | 20240103 | 172900 | 54961945950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 87 | 20240103 | 172800 | 54961945950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 88 | 20240103 | 172700 | 54961945950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 89 | 20240103 | 172600 | 54961945950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 90 | 20240103 | 172500 | 54961945950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 91 | 20240103 | 172400 | 54961945950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 92 | 20240103 | 172300 | 54961945950 | 42200 | 42200 | 42200 | 42200 | 35218 |
| 93 | 20240103 | 172200 | 54961945950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 94 | 20240103 | 172100 | 54961945950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 95 | 20240103 | 172000 | 54961945950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 96 | 20240103 | 171900 | 54961945950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 97 | 20240103 | 171800 | 54961945950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 98 | 20240103 | 171700 | 54961945950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 99 | 20240103 | 171600 | 54961945950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 100 | 20240103 | 171500 | 54961945950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 101 | 20240103 | 171400 | 54961945950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 102 | 20240103 | 171300 | 54961945950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 103 | 20240103 | 171200 | 54961945950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 104 | 20240103 | 171100 | 54961945950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 105 | 20240103 | 171000 | 54961945950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 106 | 20240103 | 170900 | 54961945950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 107 | 20240103 | 170800 | 54961945950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 108 | 20240103 | 170700 | 54961945950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 109 | 20240103 | 170600 | 54961945950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 110 | 20240103 | 170500 | 54961945950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 111 | 20240103 | 170400 | 54961945950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 112 | 20240103 | 170300 | 54961945950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 113 | 20240103 | 170200 | 54961945950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 114 | 20240103 | 170100 | 54961945950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 115 | 20240103 | 170000 | 54961945950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 116 | 20240103 | 165900 | 54961945950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 117 | 20240103 | 165800 | 54961945950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 118 | 20240103 | 165700 | 54961945950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 119 | 20240103 | 165600 | 54961945950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 120 | 20240103 | 165500 | 54961945950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 121 | 20240103 | 165400 | 54961945950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 122 | 20240103 | 165300 | 54961945950 | 42200 | 42200 | 42200 | 42200 | 35218 |
| 123 | 20240103 | 165200 | 54961945950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 124 | 20240103 | 165100 | 54961945950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 125 | 20240103 | 165000 | 54961945950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 126 | 20240103 | 164900 | 54961945950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 127 | 20240103 | 164800 | 54961945950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 128 | 20240103 | 164700 | 54961945950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 129 | 20240103 | 164600 | 54961945950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 130 | 20240103 | 164500 | 54961945950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 131 | 20240103 | 164400 | 54961945950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 132 | 20240103 | 164300 | 54961945950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 133 | 20240103 | 164200 | 54961945950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 134 | 20240103 | 164100 | 54961945950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 135 | 20240103 | 164000 | 54961945950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 136 | 20240103 | 163900 | 54961945950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 137 | 20240103 | 163800 | 54961945950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 138 | 20240103 | 163700 | 54961945950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 139 | 20240103 | 163600 | 54961945950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 140 | 20240103 | 163500 | 54961945950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 141 | 20240103 | 163400 | 54961945950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 142 | 20240103 | 163300 | 54961945950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 143 | 20240103 | 163200 | 54961945950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 144 | 20240103 | 163100 | 54961945950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 145 | 20240103 | 163000 | 54961945950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 146 | 20240103 | 162900 | 54961945950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 147 | 20240103 | 162800 | 54961945950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 148 | 20240103 | 162700 | 54961945950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 149 | 20240103 | 162600 | 54961945950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 150 | 20240103 | 162500 | 54961945950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 151 | 20240103 | 162400 | 54961945950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 152 | 20240103 | 162300 | 54961945950 | 42200 | 42200 | 42200 | 42200 | 35218 |
| 153 | 20240103 | 162200 | 54961945950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 154 | 20240103 | 162100 | 54961945950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 155 | 20240103 | 162000 | 54961945950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 156 | 20240103 | 161900 | 54961945950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 157 | 20240103 | 161800 | 54961945950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 158 | 20240103 | 161700 | 54961945950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 159 | 20240103 | 161600 | 54961945950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 160 | 20240103 | 161500 | 54961945950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 161 | 20240103 | 161400 | 54961945950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 162 | 20240103 | 161300 | 54961945950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 163 | 20240103 | 161200 | 54961945950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 164 | 20240103 | 161100 | 54961945950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 165 | 20240103 | 161000 | 54961945950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 166 | 20240103 | 160900 | 54961945950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 167 | 20240103 | 160800 | 54961945950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 168 | 20240103 | 160700 | 54961945950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 169 | 20240103 | 160600 | 54961945950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 170 | 20240103 | 160500 | 54961945950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 171 | 20240103 | 160400 | 54961945950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 172 | 20240103 | 160300 | 54961945950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 173 | 20240103 | 160200 | 54961945950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 174 | 20240103 | 160100 | 54961945950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 175 | 20240103 | 160000 | 54961945950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 176 | 20240103 | 155900 | 54961945950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 177 | 20240103 | 155800 | 54961945950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 178 | 20240103 | 155700 | 54961945950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 179 | 20240103 | 155600 | 54961945950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 180 | 20240103 | 155500 | 54961945950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 181 | 20240103 | 155400 | 54961945950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 182 | 20240103 | 155300 | 54961945950 | 42200 | 42200 | 42200 | 42200 | 35218 |
| 183 | 20240103 | 155200 | 54961945950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 184 | 20240103 | 155100 | 54961945950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 185 | 20240103 | 155000 | 54961945950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 186 | 20240103 | 154900 | 54961945950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 187 | 20240103 | 154800 | 54961945950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 188 | 20240103 | 154700 | 54961945950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 189 | 20240103 | 154600 | 54961945950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 190 | 20240103 | 154500 | 54961945950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 191 | 20240103 | 154400 | 54961945950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 192 | 20240103 | 154300 | 54961945950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 193 | 20240103 | 154200 | 54961945950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 194 | 20240103 | 154100 | 54961945950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 195 | 20240103 | 154000 | 54961945950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 196 | 20240103 | 153900 | 54961945950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 197 | 20240103 | 153800 | 54961945950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 198 | 20240103 | 153700 | 54961945950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 199 | 20240103 | 153600 | 54961945950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 200 | 20240103 | 153500 | 54961945950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 201 | 20240103 | 153400 | 54961945950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 202 | 20240103 | 153300 | 54961945950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 203 | 20240103 | 153200 | 54961945950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 204 | 20240103 | 153100 | 54961945950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 205 | 20240103 | 153000 | 54961945950 | 42200 | 42200 | 42200 | 42200 | 35218 |
| 206 | 20240103 | 152900 | 53475746350 | 42200 | 42200 | 42200 | 42200 | 0 |
| 207 | 20240103 | 152800 | 53475746350 | 42200 | 42200 | 42200 | 42200 | 0 |
| 208 | 20240103 | 152700 | 53475746350 | 42200 | 42200 | 42200 | 42200 | 0 |
| 209 | 20240103 | 152600 | 53475746350 | 42200 | 42200 | 42200 | 42200 | 0 |
| 210 | 20240103 | 152500 | 53475746350 | 42200 | 42200 | 42200 | 42200 | 0 |
| 211 | 20240103 | 152400 | 53475746350 | 42200 | 42200 | 42200 | 42200 | 0 |
| 212 | 20240103 | 152300 | 53475746350 | 42200 | 42200 | 42200 | 42200 | 0 |
| 213 | 20240103 | 152200 | 53475746350 | 42200 | 42200 | 42200 | 42200 | 0 |
| 214 | 20240103 | 152100 | 53475746350 | 42200 | 42200 | 42200 | 42200 | 0 |
| 215 | 20240103 | 152000 | 53475746350 | 42200 | 42200 | 42200 | 42200 | 0 |
| 216 | 20240103 | 151900 | 53475746350 | 42200 | 42300 | 42300 | 42200 | 4716 |
| 217 | 20240103 | 151800 | 53276601750 | 42250 | 42300 | 42300 | 42200 | 6633 |
| 218 | 20240103 | 151700 | 52996316450 | 42250 | 42300 | 42300 | 42250 | 2795 |
| 219 | 20240103 | 151600 | 52878146600 | 42250 | 42250 | 42350 | 42250 | 3103 |
| 220 | 20240103 | 151500 | 52746895550 | 42300 | 42300 | 42300 | 42250 | 1578 |
| 221 | 20240103 | 151400 | 52680152200 | 42300 | 42300 | 42300 | 42250 | 2400 |
| 222 | 20240103 | 151300 | 52578652800 | 42300 | 42300 | 42300 | 42250 | 1447 |
| 223 | 20240103 | 151200 | 52517481400 | 42300 | 42250 | 42350 | 42250 | 864 |
| 224 | 20240103 | 151100 | 52480944900 | 42300 | 42300 | 42350 | 42250 | 2338 |
| 225 | 20240103 | 151000 | 52382059550 | 42300 | 42300 | 42350 | 42200 | 3943 |
| 226 | 20240103 | 150900 | 52215405450 | 42300 | 42300 | 42350 | 42250 | 1920 |
| 227 | 20240103 | 150800 | 52134182550 | 42300 | 42250 | 42300 | 42200 | 1667 |
| 228 | 20240103 | 150700 | 52063760050 | 42300 | 42300 | 42300 | 42200 | 2303 |
| 229 | 20240103 | 150600 | 51966445450 | 42250 | 42300 | 42300 | 42250 | 531 |
| 230 | 20240103 | 150500 | 51944001850 | 42300 | 42250 | 42300 | 42250 | 2650 |
| 231 | 20240103 | 150400 | 51831971100 | 42250 | 42200 | 42300 | 42200 | 2235 |
| 232 | 20240103 | 150300 | 51737541600 | 42250 | 42200 | 42250 | 42150 | 892 |
| 233 | 20240103 | 150200 | 51699908300 | 42200 | 42150 | 42200 | 42150 | 1374 |
| 234 | 20240103 | 150100 | 51641963650 | 42150 | 42250 | 42250 | 42150 | 1853 |
| 235 | 20240103 | 150000 | 51563781350 | 42250 | 42150 | 42250 | 42100 | 1924 |
| 236 | 20240103 | 145900 | 51482669700 | 42150 | 42200 | 42300 | 42050 | 22640 |
| 237 | 20240103 | 145800 | 50529775600 | 42200 | 42350 | 42350 | 42150 | 5349 |
| 238 | 20240103 | 145700 | 50303964350 | 42300 | 42300 | 42400 | 42250 | 2694 |
| 239 | 20240103 | 145600 | 50189987750 | 42300 | 42350 | 42400 | 42300 | 2230 |
| 240 | 20240103 | 145500 | 50095551550 | 42350 | 42350 | 42400 | 42350 | 1085 |
| 241 | 20240103 | 145400 | 50049578700 | 42350 | 42400 | 42450 | 42350 | 1226 |
| 242 | 20240103 | 145300 | 49997600700 | 42350 | 42350 | 42450 | 42350 | 1503 |
| 243 | 20240103 | 145200 | 49933904500 | 42400 | 42400 | 42450 | 42350 | 1271 |
| 244 | 20240103 | 145100 | 49880000800 | 42400 | 42400 | 42450 | 42400 | 1418 |
| 245 | 20240103 | 145000 | 49819863300 | 42450 | 42400 | 42450 | 42350 | 841 |
| 246 | 20240103 | 144900 | 49784218550 | 42450 | 42450 | 42450 | 42400 | 702 |
| 247 | 20240103 | 144800 | 49754435350 | 42450 | 42400 | 42450 | 42350 | 1810 |
| 248 | 20240103 | 144700 | 49677696450 | 42450 | 42350 | 42450 | 42350 | 1879 |
| 249 | 20240103 | 144600 | 49597994750 | 42350 | 42350 | 42400 | 42350 | 1324 |
| 250 | 20240103 | 144500 | 49541884300 | 42400 | 42350 | 42400 | 42350 | 619 |
| 251 | 20240103 | 144400 | 49515662650 | 42350 | 42400 | 42450 | 42350 | 2321 |
| 252 | 20240103 | 144300 | 49417268450 | 42450 | 42450 | 42450 | 42400 | 618 |
| 253 | 20240103 | 144200 | 49391057050 | 42400 | 42400 | 42500 | 42400 | 709 |
| 254 | 20240103 | 144100 | 49360960400 | 42400 | 42400 | 42450 | 42400 | 581 |
| 255 | 20240103 | 144000 | 49336320150 | 42500 | 42400 | 42500 | 42400 | 1303 |
| 256 | 20240103 | 143900 | 49281014100 | 42400 | 42450 | 42500 | 42400 | 455 |
| 257 | 20240103 | 143800 | 49261703800 | 42450 | 42450 | 42500 | 42350 | 950 |
| 258 | 20240103 | 143700 | 49221420450 | 42400 | 42400 | 42450 | 42350 | 747 |
| 259 | 20240103 | 143600 | 49189755100 | 42400 | 42350 | 42450 | 42350 | 2549 |
| 260 | 20240103 | 143500 | 49081727600 | 42400 | 42350 | 42400 | 42350 | 1217 |
| 261 | 20240103 | 143400 | 49030153400 | 42400 | 42350 | 42400 | 42350 | 531 |
| 262 | 20240103 | 143300 | 49007656700 | 42400 | 42350 | 42450 | 42350 | 625 |
| 263 | 20240103 | 143200 | 48981165550 | 42300 | 42450 | 42500 | 42300 | 3710 |
| 264 | 20240103 | 143100 | 48823827100 | 42500 | 42450 | 42500 | 42450 | 387 |
| 265 | 20240103 | 143000 | 48807382850 | 42500 | 42450 | 42550 | 42450 | 366 |
| 266 | 20240103 | 142900 | 48791831700 | 42450 | 42500 | 42500 | 42400 | 1312 |
| 267 | 20240103 | 142800 | 48736123000 | 42500 | 42450 | 42550 | 42450 | 816 |
| 268 | 20240103 | 142700 | 48701469150 | 42450 | 42450 | 42500 | 42450 | 1166 |
| 269 | 20240103 | 142600 | 48651949350 | 42500 | 42500 | 42550 | 42450 | 1244 |
| 270 | 20240103 | 142500 | 48599078850 | 42500 | 42550 | 42550 | 42500 | 1196 |
| 271 | 20240103 | 142400 | 48548228100 | 42550 | 42450 | 42600 | 42450 | 5138 |
| 272 | 20240103 | 142300 | 48329603950 | 42450 | 42500 | 42500 | 42450 | 748 |
| 273 | 20240103 | 142200 | 48297840100 | 42450 | 42400 | 42450 | 42350 | 1360 |
| 274 | 20240103 | 142100 | 48240157750 | 42400 | 42350 | 42400 | 42250 | 366 |
| 275 | 20240103 | 142000 | 48224653900 | 42350 | 42250 | 42350 | 42250 | 2160 |
| 276 | 20240103 | 141900 | 48133307300 | 42300 | 42250 | 42300 | 42250 | 222 |
| 277 | 20240103 | 141800 | 48123926000 | 42250 | 42200 | 42250 | 42200 | 999 |
| 278 | 20240103 | 141700 | 48081750700 | 42200 | 42200 | 42250 | 42200 | 594 |
| 279 | 20240103 | 141600 | 48056680050 | 42200 | 42250 | 42300 | 42200 | 1456 |
| 280 | 20240103 | 141500 | 47995220800 | 42250 | 42200 | 42250 | 42150 | 1716 |
| 281 | 20240103 | 141400 | 47922793900 | 42200 | 42200 | 42200 | 42150 | 2561 |
| 282 | 20240103 | 141300 | 47814797750 | 42200 | 42300 | 42300 | 42200 | 5070 |
| 283 | 20240103 | 141200 | 47600827900 | 42250 | 42200 | 42300 | 42200 | 2803 |
| 284 | 20240103 | 141100 | 47482505500 | 42250 | 42250 | 42350 | 42250 | 926 |
| 285 | 20240103 | 141000 | 47443367350 | 42250 | 42300 | 42300 | 42250 | 2642 |
| 286 | 20240103 | 140900 | 47331699500 | 42300 | 42300 | 42350 | 42300 | 1200 |
| 287 | 20240103 | 140800 | 47280924400 | 42350 | 42400 | 42400 | 42300 | 1258 |
| 288 | 20240103 | 140700 | 47227658550 | 42350 | 42350 | 42400 | 42350 | 328 |
| 289 | 20240103 | 140600 | 47213757150 | 42350 | 42400 | 42400 | 42350 | 195 |
| 290 | 20240103 | 140500 | 47205493200 | 42400 | 42350 | 42400 | 42300 | 1442 |
| 291 | 20240103 | 140400 | 47144457350 | 42350 | 42350 | 42400 | 42300 | 1422 |
| 292 | 20240103 | 140300 | 47084237850 | 42350 | 42400 | 42400 | 42350 | 1180 |
| 293 | 20240103 | 140200 | 47034256800 | 42350 | 42350 | 42400 | 42350 | 1298 |
| 294 | 20240103 | 140100 | 46979276950 | 42400 | 42350 | 42400 | 42350 | 343 |
| 295 | 20240103 | 140000 | 46964746950 | 42350 | 42300 | 42400 | 42300 | 603 |
| 296 | 20240103 | 135900 | 46939196850 | 42300 | 42300 | 42400 | 42300 | 1066 |
| 297 | 20240103 | 135800 | 46894073700 | 42300 | 42350 | 42350 | 42300 | 858 |
| 298 | 20240103 | 135700 | 46857770050 | 42350 | 42300 | 42400 | 42250 | 1378 |
| 299 | 20240103 | 135600 | 46799519250 | 42300 | 42400 | 42400 | 42250 | 2837 |
| 300 | 20240103 | 135500 | 46679548200 | 42400 | 42400 | 42450 | 42350 | 753 |
| 301 | 20240103 | 135400 | 46647629250 | 42400 | 42350 | 42400 | 42300 | 369 |
| 302 | 20240103 | 135300 | 46631994000 | 42400 | 42350 | 42400 | 42300 | 967 |
| 303 | 20240103 | 135200 | 46591030350 | 42350 | 42400 | 42450 | 42350 | 952 |
| 304 | 20240103 | 135100 | 46550697350 | 42400 | 42400 | 42450 | 42350 | 583 |
| 305 | 20240103 | 135000 | 46525987100 | 42400 | 42350 | 42400 | 42350 | 615 |
| 306 | 20240103 | 134900 | 46499921750 | 42400 | 42400 | 42450 | 42350 | 375 |
| 307 | 20240103 | 134800 | 46484021900 | 42350 | 42350 | 42400 | 42350 | 371 |
| 308 | 20240103 | 134700 | 46468299600 | 42350 | 42350 | 42350 | 42300 | 3438 |
| 309 | 20240103 | 134600 | 46322854200 | 42350 | 42400 | 42400 | 42300 | 640 |
| 310 | 20240103 | 134500 | 46295738150 | 42350 | 42250 | 42350 | 42250 | 2267 |
| 311 | 20240103 | 134400 | 46199845950 | 42250 | 42250 | 42300 | 42250 | 821 |
| 312 | 20240103 | 134300 | 46165153200 | 42300 | 42300 | 42400 | 42250 | 1076 |
| 313 | 20240103 | 134200 | 46119627400 | 42350 | 42300 | 42400 | 42300 | 645 |
| 314 | 20240103 | 134100 | 46092309700 | 42400 | 42350 | 42400 | 42300 | 767 |
| 315 | 20240103 | 134000 | 46059833300 | 42400 | 42300 | 42400 | 42300 | 936 |
| 316 | 20240103 | 133900 | 46020196600 | 42400 | 42400 | 42400 | 42250 | 1047 |
| 317 | 20240103 | 133800 | 45975873950 | 42300 | 42400 | 42400 | 42300 | 1392 |
| 318 | 20240103 | 133700 | 45916956950 | 42450 | 42450 | 42450 | 42400 | 297 |
| 319 | 20240103 | 133600 | 45904354200 | 42400 | 42400 | 42450 | 42250 | 4858 |
| 320 | 20240103 | 133500 | 45698871650 | 42400 | 42350 | 42400 | 42350 | 532 |
| 321 | 20240103 | 133400 | 45676332000 | 42400 | 42350 | 42400 | 42300 | 941 |
| 322 | 20240103 | 133300 | 45636465600 | 42350 | 42300 | 42350 | 42300 | 633 |
| 323 | 20240103 | 133200 | 45609678800 | 42300 | 42300 | 42350 | 42300 | 1481 |
| 324 | 20240103 | 133100 | 45547022350 | 42350 | 42400 | 42450 | 42300 | 7008 |
| 325 | 20240103 | 133000 | 45250287250 | 42400 | 42450 | 42450 | 42400 | 348 |
| 326 | 20240103 | 132900 | 45235525450 | 42400 | 42500 | 42500 | 42400 | 602 |
| 327 | 20240103 | 132800 | 45209981100 | 42400 | 42450 | 42500 | 42400 | 1550 |
| 328 | 20240103 | 132700 | 45144222650 | 42450 | 42500 | 42500 | 42450 | 964 |
| 329 | 20240103 | 132600 | 45103290350 | 42450 | 42500 | 42550 | 42450 | 459 |
| 330 | 20240103 | 132500 | 45083784800 | 42550 | 42550 | 42600 | 42550 | 521 |
| 331 | 20240103 | 132400 | 45061608600 | 42550 | 42500 | 42600 | 42500 | 827 |
| 332 | 20240103 | 132300 | 45026423200 | 42500 | 42500 | 42550 | 42500 | 468 |
| 333 | 20240103 | 132200 | 45006520200 | 42550 | 42500 | 42550 | 42500 | 991 |
| 334 | 20240103 | 132100 | 44964374800 | 42550 | 42550 | 42600 | 42550 | 2424 |
| 335 | 20240103 | 132000 | 44861196150 | 42550 | 42650 | 42650 | 42550 | 318 |
| 336 | 20240103 | 131900 | 44847651800 | 42650 | 42550 | 42650 | 42550 | 723 |
| 337 | 20240103 | 131800 | 44816850900 | 42550 | 42550 | 42600 | 42500 | 536 |
| 338 | 20240103 | 131700 | 44794037950 | 42550 | 42550 | 42600 | 42500 | 359 |
| 339 | 20240103 | 131600 | 44778764400 | 42550 | 42550 | 42600 | 42500 | 1095 |
| 340 | 20240103 | 131500 | 44732190100 | 42500 | 42500 | 42550 | 42500 | 598 |
| 341 | 20240103 | 131400 | 44706759500 | 42550 | 42550 | 42600 | 42450 | 2578 |
| 342 | 20240103 | 131300 | 44597175600 | 42550 | 42500 | 42550 | 42450 | 480 |
| 343 | 20240103 | 131200 | 44576777800 | 42500 | 42450 | 42500 | 42450 | 207 |
| 344 | 20240103 | 131100 | 44567983900 | 42450 | 42450 | 42550 | 42450 | 480 |
| 345 | 20240103 | 131000 | 44547589500 | 42500 | 42550 | 42600 | 42450 | 511 |
| 346 | 20240103 | 130900 | 44525863550 | 42550 | 42550 | 42600 | 42500 | 873 |
| 347 | 20240103 | 130800 | 44488731950 | 42500 | 42500 | 42550 | 42500 | 467 |
| 348 | 20240103 | 130700 | 44468876200 | 42500 | 42500 | 42500 | 42450 | 1281 |
| 349 | 20240103 | 130600 | 44414489400 | 42550 | 42500 | 42550 | 42450 | 1365 |
| 350 | 20240103 | 130500 | 44356479900 | 42500 | 42500 | 42600 | 42500 | 489 |
| 351 | 20240103 | 130400 | 44335679600 | 42550 | 42550 | 42550 | 42550 | 303 |
| 352 | 20240103 | 130300 | 44322786950 | 42550 | 42550 | 42550 | 42500 | 1659 |
| 353 | 20240103 | 130200 | 44252249900 | 42550 | 42550 | 42550 | 42500 | 1030 |
| 354 | 20240103 | 130100 | 44208428900 | 42550 | 42550 | 42600 | 42500 | 407 |
| 355 | 20240103 | 130000 | 44191105350 | 42550 | 42500 | 42600 | 42500 | 840 |
| 356 | 20240103 | 125900 | 44155371600 | 42550 | 42500 | 42550 | 42500 | 646 |
| 357 | 20240103 | 125800 | 44127893450 | 42500 | 42550 | 42600 | 42500 | 658 |
| 358 | 20240103 | 125700 | 44099892000 | 42550 | 42550 | 42600 | 42450 | 767 |
| 359 | 20240103 | 125600 | 44067263500 | 42550 | 42500 | 42550 | 42450 | 1821 |
| 360 | 20240103 | 125500 | 43989904850 | 42500 | 42550 | 42550 | 42500 | 269 |
| 361 | 20240103 | 125400 | 43978461550 | 42550 | 42550 | 42600 | 42500 | 1506 |
| 362 | 20240103 | 125300 | 43914452700 | 42600 | 42550 | 42600 | 42500 | 1090 |
| 363 | 20240103 | 125200 | 43868106200 | 42500 | 42500 | 42650 | 42500 | 1263 |
| 364 | 20240103 | 125100 | 43814308700 | 42500 | 42550 | 42600 | 42500 | 4545 |
| 365 | 20240103 | 125000 | 43621085400 | 42600 | 42600 | 42650 | 42550 | 1267 |
| 366 | 20240103 | 124900 | 43567112500 | 42600 | 42600 | 42650 | 42550 | 1000 |
| 367 | 20240103 | 124800 | 43524505800 | 42600 | 42600 | 42650 | 42600 | 257 |
| 368 | 20240103 | 124700 | 43513557550 | 42650 | 42600 | 42650 | 42600 | 283 |
| 369 | 20240103 | 124600 | 43501495850 | 42650 | 42600 | 42650 | 42550 | 817 |
| 370 | 20240103 | 124500 | 43466670100 | 42700 | 42600 | 42700 | 42550 | 631 |
| 371 | 20240103 | 124400 | 43439773300 | 42550 | 42600 | 42650 | 42550 | 1341 |
| 372 | 20240103 | 124300 | 43382613000 | 42600 | 42600 | 42650 | 42600 | 556 |
| 373 | 20240103 | 124200 | 43358920750 | 42550 | 42600 | 42650 | 42550 | 548 |
| 374 | 20240103 | 124100 | 43335563400 | 42600 | 42600 | 42650 | 42600 | 506 |
| 375 | 20240103 | 124000 | 43313997400 | 42600 | 42600 | 42650 | 42600 | 438 |
| 376 | 20240103 | 123900 | 43295326550 | 42650 | 42600 | 42650 | 42500 | 6625 |
| 377 | 20240103 | 123800 | 43013516100 | 42650 | 42600 | 42650 | 42600 | 283 |
| 378 | 20240103 | 123700 | 43001458550 | 42650 | 42600 | 42650 | 42600 | 429 |
| 379 | 20240103 | 123600 | 42983170400 | 42600 | 42650 | 42700 | 42600 | 2367 |
| 380 | 20240103 | 123500 | 42882294800 | 42700 | 42650 | 42700 | 42600 | 936 |
| 381 | 20240103 | 123400 | 42842379450 | 42600 | 42650 | 42650 | 42550 | 581 |
| 382 | 20240103 | 123300 | 42817622600 | 42600 | 42600 | 42650 | 42550 | 730 |
| 383 | 20240103 | 123200 | 42786525900 | 42600 | 42650 | 42650 | 42600 | 593 |
| 384 | 20240103 | 123100 | 42761246400 | 42600 | 42600 | 42650 | 42600 | 333 |
| 385 | 20240103 | 123000 | 42747053950 | 42600 | 42550 | 42600 | 42500 | 952 |
| 386 | 20240103 | 122900 | 42706512150 | 42550 | 42600 | 42650 | 42550 | 686 |
| 387 | 20240103 | 122800 | 42677289150 | 42600 | 42500 | 42600 | 42500 | 1134 |
| 388 | 20240103 | 122700 | 42629046200 | 42550 | 42600 | 42600 | 42500 | 759 |
| 389 | 20240103 | 122600 | 42596748500 | 42500 | 42500 | 42600 | 42500 | 656 |
| 390 | 20240103 | 122500 | 42568848450 | 42500 | 42500 | 42600 | 42500 | 258 |
| 391 | 20240103 | 122400 | 42557872550 | 42500 | 42600 | 42600 | 42500 | 535 |
| 392 | 20240103 | 122300 | 42535108150 | 42550 | 42500 | 42550 | 42500 | 485 |
| 393 | 20240103 | 122200 | 42514484050 | 42500 | 42550 | 42600 | 42450 | 849 |
| 394 | 20240103 | 122100 | 42478400300 | 42550 | 42500 | 42600 | 42450 | 952 |
| 395 | 20240103 | 122000 | 42437909050 | 42500 | 42500 | 42550 | 42500 | 638 |
| 396 | 20240103 | 121900 | 42410792850 | 42500 | 42500 | 42500 | 42450 | 656 |
| 397 | 20240103 | 121800 | 42382920000 | 42550 | 42500 | 42550 | 42450 | 1148 |
| 398 | 20240103 | 121700 | 42334126950 | 42500 | 42550 | 42600 | 42500 | 1075 |
| 399 | 20240103 | 121600 | 42288421400 | 42500 | 42550 | 42600 | 42500 | 432 |
| 400 | 20240103 | 121500 | 42270044200 | 42550 | 42500 | 42550 | 42450 | 571 |
| 401 | 20240103 | 121400 | 42245776350 | 42550 | 42550 | 42600 | 42500 | 668 |
| 402 | 20240103 | 121300 | 42217355250 | 42550 | 42500 | 42600 | 42500 | 572 |
| 403 | 20240103 | 121200 | 42193019050 | 42500 | 42550 | 42600 | 42450 | 455 |
| 404 | 20240103 | 121100 | 42173670500 | 42550 | 42500 | 42600 | 42500 | 706 |
| 405 | 20240103 | 121000 | 42143643300 | 42550 | 42450 | 42550 | 42450 | 1021 |
| 406 | 20240103 | 120900 | 42100256900 | 42450 | 42450 | 42500 | 42450 | 551 |
| 407 | 20240103 | 120800 | 42076859850 | 42450 | 42500 | 42550 | 42450 | 702 |
| 408 | 20240103 | 120700 | 42047017100 | 42500 | 42500 | 42550 | 42450 | 512 |
| 409 | 20240103 | 120600 | 42025263750 | 42500 | 42500 | 42550 | 42450 | 392 |
| 410 | 20240103 | 120500 | 42008603300 | 42450 | 42500 | 42550 | 42450 | 527 |
| 411 | 20240103 | 120400 | 41986204650 | 42550 | 42450 | 42550 | 42450 | 456 |
| 412 | 20240103 | 120300 | 41966831600 | 42450 | 42500 | 42550 | 42450 | 695 |
| 413 | 20240103 | 120200 | 41937306900 | 42500 | 42500 | 42550 | 42450 | 1575 |
| 414 | 20240103 | 120100 | 41870375600 | 42550 | 42550 | 42600 | 42500 | 542 |
| 415 | 20240103 | 120000 | 41847307150 | 42500 | 42600 | 42650 | 42500 | 562 |
| 416 | 20240103 | 115900 | 41823388700 | 42600 | 42550 | 42650 | 42550 | 568 |
| 417 | 20240103 | 115800 | 41799219500 | 42650 | 42600 | 42650 | 42500 | 825 |
| 418 | 20240103 | 115700 | 41764096450 | 42550 | 42550 | 42600 | 42500 | 1074 |
| 419 | 20240103 | 115600 | 41718391650 | 42550 | 42600 | 42650 | 42550 | 2423 |
| 420 | 20240103 | 115500 | 41615173150 | 42600 | 42600 | 42650 | 42600 | 323 |
| 421 | 20240103 | 115400 | 41601402150 | 42600 | 42550 | 42650 | 42550 | 494 |
| 422 | 20240103 | 115300 | 41580367850 | 42550 | 42600 | 42650 | 42550 | 383 |
| 423 | 20240103 | 115200 | 41564047650 | 42600 | 42600 | 42650 | 42550 | 1022 |
| 424 | 20240103 | 115100 | 41520516600 | 42600 | 42600 | 42650 | 42600 | 507 |
| 425 | 20240103 | 115000 | 41498912550 | 42650 | 42600 | 42650 | 42500 | 489 |
| 426 | 20240103 | 114900 | 41478087850 | 42550 | 42500 | 42600 | 42500 | 446 |
| 427 | 20240103 | 114800 | 41459107500 | 42600 | 42550 | 42600 | 42500 | 608 |
| 428 | 20240103 | 114700 | 41433240300 | 42550 | 42650 | 42650 | 42550 | 431 |
| 429 | 20240103 | 114600 | 41414868650 | 42650 | 42600 | 42650 | 42500 | 2764 |
| 430 | 20240103 | 114500 | 41297200550 | 42650 | 42650 | 42700 | 42600 | 2618 |
| 431 | 20240103 | 114400 | 41185633850 | 42650 | 42650 | 42700 | 42600 | 547 |
| 432 | 20240103 | 114300 | 41162299250 | 42650 | 42700 | 42700 | 42600 | 478 |
| 433 | 20240103 | 114200 | 41141912650 | 42600 | 42550 | 42700 | 42550 | 1471 |
| 434 | 20240103 | 114100 | 41079166350 | 42550 | 42600 | 42650 | 42550 | 752 |
| 435 | 20240103 | 114000 | 41047111150 | 42600 | 42600 | 42650 | 42550 | 1332 |
| 436 | 20240103 | 113900 | 40990368150 | 42600 | 42700 | 42750 | 42600 | 3531 |
| 437 | 20240103 | 113800 | 40839659400 | 42650 | 42700 | 42700 | 42650 | 749 |
| 438 | 20240103 | 113700 | 40807696600 | 42700 | 42600 | 42700 | 42600 | 1462 |
| 439 | 20240103 | 113600 | 40745333200 | 42600 | 42600 | 42650 | 42500 | 1204 |
| 440 | 20240103 | 113500 | 40694072550 | 42550 | 42550 | 42600 | 42500 | 353 |
| 441 | 20240103 | 113400 | 40679056450 | 42550 | 42550 | 42600 | 42500 | 836 |
| 442 | 20240103 | 113300 | 40643477500 | 42550 | 42600 | 42600 | 42550 | 976 |
| 443 | 20240103 | 113200 | 40601930100 | 42600 | 42600 | 42600 | 42500 | 146 |
| 444 | 20240103 | 113100 | 40595718900 | 42550 | 42600 | 42600 | 42550 | 381 |
| 445 | 20240103 | 113000 | 40579496700 | 42600 | 42550 | 42650 | 42500 | 2071 |
| 446 | 20240103 | 112900 | 40491289250 | 42550 | 42550 | 42600 | 42500 | 1238 |
| 447 | 20240103 | 112800 | 40438611450 | 42550 | 42450 | 42600 | 42450 | 886 |
| 448 | 20240103 | 112700 | 40400902700 | 42550 | 42550 | 42600 | 42450 | 1074 |
| 449 | 20240103 | 112600 | 40355274600 | 42600 | 42500 | 42600 | 42450 | 579 |
| 450 | 20240103 | 112500 | 40330650050 | 42550 | 42500 | 42550 | 42450 | 462 |
| 451 | 20240103 | 112400 | 40311019100 | 42500 | 42550 | 42550 | 42450 | 562 |
| 452 | 20240103 | 112300 | 40287132650 | 42550 | 42500 | 42550 | 42500 | 1350 |
| 453 | 20240103 | 112200 | 40229741950 | 42500 | 42500 | 42550 | 42450 | 550 |
| 454 | 20240103 | 112100 | 40206383100 | 42500 | 42500 | 42550 | 42450 | 645 |
| 455 | 20240103 | 112000 | 40178978050 | 42450 | 42500 | 42550 | 42450 | 498 |
| 456 | 20240103 | 111900 | 40157815200 | 42450 | 42550 | 42550 | 42450 | 586 |
| 457 | 20240103 | 111800 | 40132907500 | 42550 | 42600 | 42600 | 42500 | 544 |
| 458 | 20240103 | 111700 | 40109764800 | 42500 | 42550 | 42600 | 42500 | 616 |
| 459 | 20240103 | 111600 | 40083550250 | 42550 | 42500 | 42550 | 42400 | 997 |
| 460 | 20240103 | 111500 | 40041208700 | 42500 | 42400 | 42500 | 42400 | 635 |
| 461 | 20240103 | 111400 | 40014250000 | 42450 | 42450 | 42450 | 42400 | 253 |
| 462 | 20240103 | 111300 | 40003517600 | 42450 | 42400 | 42450 | 42300 | 773 |
| 463 | 20240103 | 111200 | 39970780150 | 42400 | 42350 | 42400 | 42300 | 665 |
| 464 | 20240103 | 111100 | 39942607200 | 42400 | 42350 | 42400 | 42300 | 1339 |
| 465 | 20240103 | 111000 | 39885886950 | 42400 | 42400 | 42450 | 42350 | 909 |
| 466 | 20240103 | 110900 | 39847371400 | 42400 | 42400 | 42450 | 42400 | 1014 |
| 467 | 20240103 | 110800 | 39804361750 | 42450 | 42450 | 42500 | 42400 | 826 |
| 468 | 20240103 | 110700 | 39769290950 | 42500 | 42500 | 42500 | 42450 | 761 |
| 469 | 20240103 | 110600 | 39736955400 | 42550 | 42500 | 42550 | 42500 | 509 |
| 470 | 20240103 | 110500 | 39715319250 | 42550 | 42500 | 42550 | 42500 | 442 |
| 471 | 20240103 | 110400 | 39696532100 | 42550 | 42550 | 42600 | 42300 | 6428 |
| 472 | 20240103 | 110300 | 39423535550 | 42550 | 42550 | 42650 | 42550 | 682 |
| 473 | 20240103 | 110200 | 39394479050 | 42600 | 42550 | 42650 | 42550 | 724 |
| 474 | 20240103 | 110100 | 39363644300 | 42550 | 42600 | 42650 | 42550 | 1880 |
| 475 | 20240103 | 110000 | 39283594950 | 42650 | 42650 | 42700 | 42600 | 1345 |
| 476 | 20240103 | 105900 | 39226236850 | 42650 | 42600 | 42650 | 42550 | 1155 |
| 477 | 20240103 | 105800 | 39177023150 | 42600 | 42550 | 42600 | 42500 | 1503 |
| 478 | 20240103 | 105700 | 39113083550 | 42550 | 42600 | 42600 | 42500 | 1532 |
| 479 | 20240103 | 105600 | 39047884250 | 42650 | 42600 | 42650 | 42550 | 1871 |
| 480 | 20240103 | 105500 | 38968152350 | 42600 | 42550 | 42600 | 42500 | 754 |
| 481 | 20240103 | 105400 | 38936054850 | 42600 | 42550 | 42600 | 42500 | 861 |
| 482 | 20240103 | 105300 | 38899426850 | 42550 | 42550 | 42600 | 42550 | 616 |
| 483 | 20240103 | 105200 | 38873203600 | 42550 | 42600 | 42600 | 42500 | 2203 |
| 484 | 20240103 | 105100 | 38779442150 | 42650 | 42550 | 42650 | 42500 | 2380 |
| 485 | 20240103 | 105000 | 38678138550 | 42550 | 42400 | 42550 | 42400 | 1496 |
| 486 | 20240103 | 104900 | 38614579450 | 42450 | 42350 | 42450 | 42300 | 1992 |
| 487 | 20240103 | 104800 | 38530176700 | 42400 | 42250 | 42400 | 42200 | 1584 |
| 488 | 20240103 | 104700 | 38463173350 | 42250 | 42300 | 42350 | 42250 | 1712 |
| 489 | 20240103 | 104600 | 38390794500 | 42300 | 42300 | 42400 | 42300 | 2315 |
| 490 | 20240103 | 104500 | 38292764650 | 42350 | 42250 | 42350 | 42200 | 1776 |
| 491 | 20240103 | 104400 | 38217673800 | 42250 | 42150 | 42300 | 42150 | 2521 |
| 492 | 20240103 | 104300 | 38111318900 | 42150 | 42150 | 42150 | 42050 | 1827 |
| 493 | 20240103 | 104200 | 38034379300 | 42100 | 42050 | 42150 | 42000 | 1991 |
| 494 | 20240103 | 104100 | 37950631800 | 42100 | 42050 | 42150 | 42000 | 1185 |
| 495 | 20240103 | 104000 | 37900788150 | 42050 | 42050 | 42100 | 42000 | 12350 |
| 496 | 20240103 | 103900 | 37381880400 | 42100 | 42050 | 42100 | 42050 | 2184 |
| 497 | 20240103 | 103800 | 37290015650 | 42050 | 42100 | 42100 | 42000 | 9599 |
| 498 | 20240103 | 103700 | 36886467250 | 42050 | 42150 | 42150 | 42050 | 4280 |
| 499 | 20240103 | 103600 | 36706302450 | 42150 | 42200 | 42250 | 42100 | 5074 |
| 500 | 20240103 | 103500 | 36492402350 | 42200 | 42200 | 42250 | 42200 | 831 |
| 501 | 20240103 | 103400 | 36457322500 | 42200 | 42250 | 42250 | 42200 | 2015 |
| 502 | 20240103 | 103300 | 36372268500 | 42300 | 42300 | 42350 | 42250 | 3073 |
| 503 | 20240103 | 103200 | 36242375900 | 42300 | 42300 | 42350 | 42250 | 1686 |
| 504 | 20240103 | 103100 | 36171104850 | 42300 | 42250 | 42350 | 42200 | 3668 |
| 505 | 20240103 | 103000 | 36016101700 | 42300 | 42150 | 42300 | 42100 | 4263 |
| 506 | 20240103 | 102900 | 35836242150 | 42100 | 42150 | 42150 | 42100 | 1165 |
| 507 | 20240103 | 102800 | 35787157550 | 42150 | 42200 | 42250 | 42100 | 2071 |
| 508 | 20240103 | 102700 | 35699838150 | 42200 | 42100 | 42200 | 42100 | 2001 |
| 509 | 20240103 | 102600 | 35615529350 | 42100 | 42250 | 42250 | 42100 | 2360 |
| 510 | 20240103 | 102500 | 35516043800 | 42200 | 42150 | 42250 | 42150 | 1478 |
| 511 | 20240103 | 102400 | 35453718950 | 42150 | 42150 | 42300 | 42100 | 1119 |
| 512 | 20240103 | 102300 | 35406552500 | 42150 | 42250 | 42300 | 42100 | 12255 |
| 513 | 20240103 | 102200 | 34889728100 | 42250 | 42300 | 42400 | 42250 | 3889 |
| 514 | 20240103 | 102100 | 34725309600 | 42300 | 42300 | 42450 | 42300 | 3484 |
| 515 | 20240103 | 102000 | 34577735450 | 42300 | 42450 | 42450 | 42300 | 2939 |
| 516 | 20240103 | 101900 | 34453296800 | 42400 | 42350 | 42450 | 42300 | 4428 |
| 517 | 20240103 | 101800 | 34265568350 | 42350 | 42300 | 42350 | 42200 | 1530 |
| 518 | 20240103 | 101700 | 34200946950 | 42300 | 42200 | 42300 | 42200 | 3026 |
| 519 | 20240103 | 101600 | 34073174800 | 42200 | 42250 | 42300 | 42200 | 2962 |
| 520 | 20240103 | 101500 | 33948068900 | 42300 | 42300 | 42400 | 42250 | 3767 |
| 521 | 20240103 | 101400 | 33788703800 | 42300 | 42300 | 42400 | 42250 | 4664 |
| 522 | 20240103 | 101300 | 33591379200 | 42300 | 42150 | 42400 | 42150 | 1906 |
| 523 | 20240103 | 101200 | 33510816100 | 42200 | 42150 | 42300 | 42150 | 2766 |
| 524 | 20240103 | 101100 | 33394126600 | 42150 | 42200 | 42250 | 42150 | 3250 |
| 525 | 20240103 | 101000 | 33257056600 | 42200 | 42300 | 42300 | 42200 | 3824 |
| 526 | 20240103 | 100900 | 33095494650 | 42300 | 42150 | 42300 | 42050 | 9530 |
| 527 | 20240103 | 100800 | 32694012600 | 42150 | 42200 | 42300 | 42100 | 6415 |
| 528 | 20240103 | 100700 | 32423416300 | 42300 | 42300 | 42400 | 42150 | 9050 |
| 529 | 20240103 | 100600 | 32041231100 | 42300 | 42400 | 42450 | 42300 | 2032 |
| 530 | 20240103 | 100500 | 31955156950 | 42450 | 42350 | 42500 | 42250 | 6438 |
| 531 | 20240103 | 100400 | 31682487200 | 42300 | 42500 | 42550 | 42150 | 18054 |
| 532 | 20240103 | 100300 | 30918543750 | 42500 | 42600 | 42650 | 42500 | 2748 |
| 533 | 20240103 | 100200 | 30801595550 | 42600 | 42500 | 42650 | 42500 | 2263 |
| 534 | 20240103 | 100100 | 30705221200 | 42500 | 42650 | 42700 | 42500 | 19042 |
| 535 | 20240103 | 100000 | 29894738000 | 42700 | 42700 | 42800 | 42650 | 8064 |
| 536 | 20240103 | 095900 | 29550579500 | 42650 | 42700 | 42750 | 42650 | 7436 |
| 537 | 20240103 | 095800 | 29233242150 | 42700 | 42750 | 42750 | 42650 | 6909 |
| 538 | 20240103 | 095700 | 28938268750 | 42700 | 42800 | 42850 | 42700 | 3485 |
| 539 | 20240103 | 095600 | 28789324000 | 42750 | 42750 | 42800 | 42650 | 9326 |
| 540 | 20240103 | 095500 | 28391068650 | 42800 | 42900 | 43050 | 42750 | 11057 |
| 541 | 20240103 | 095400 | 27917188800 | 42900 | 42850 | 42950 | 42850 | 1923 |
| 542 | 20240103 | 095300 | 27834729150 | 42850 | 42950 | 42950 | 42850 | 3640 |
| 543 | 20240103 | 095200 | 27678574150 | 42950 | 42900 | 43100 | 42900 | 2571 |
| 544 | 20240103 | 095100 | 27568237150 | 42900 | 42800 | 42950 | 42800 | 3980 |
| 545 | 20240103 | 095000 | 27397694850 | 42800 | 43000 | 43000 | 42800 | 10035 |
| 546 | 20240103 | 094900 | 26967162050 | 43000 | 43100 | 43100 | 43000 | 3507 |
| 547 | 20240103 | 094800 | 26816185350 | 43050 | 43150 | 43150 | 43050 | 2259 |
| 548 | 20240103 | 094700 | 26718805050 | 43200 | 43000 | 43200 | 43000 | 4320 |
| 549 | 20240103 | 094600 | 26532824650 | 43000 | 43150 | 43150 | 43000 | 8071 |
| 550 | 20240103 | 094500 | 26185345300 | 43150 | 43300 | 43300 | 43100 | 7954 |
| 551 | 20240103 | 094400 | 25841779150 | 43300 | 43350 | 43400 | 43300 | 738 |
| 552 | 20240103 | 094300 | 25809813150 | 43300 | 43300 | 43400 | 43250 | 737 |
| 553 | 20240103 | 094200 | 25777877800 | 43350 | 43250 | 43350 | 43200 | 2111 |
| 554 | 20240103 | 094100 | 25686552550 | 43250 | 43250 | 43350 | 43200 | 1872 |
| 555 | 20240103 | 094000 | 25605585300 | 43200 | 43300 | 43300 | 43200 | 1414 |
| 556 | 20240103 | 093900 | 25544434150 | 43300 | 43300 | 43350 | 43200 | 3567 |
| 557 | 20240103 | 093800 | 25390106050 | 43300 | 43500 | 43600 | 43300 | 6111 |
| 558 | 20240103 | 093700 | 25124896300 | 43550 | 43550 | 43600 | 43450 | 2063 |
| 559 | 20240103 | 093600 | 25035088650 | 43600 | 43600 | 43750 | 43550 | 8030 |
| 560 | 20240103 | 093500 | 24684798650 | 43600 | 43650 | 43750 | 43500 | 6199 |
| 561 | 20240103 | 093400 | 24414322200 | 43650 | 43350 | 43650 | 43350 | 5271 |
| 562 | 20240103 | 093300 | 24184658600 | 43400 | 43500 | 43500 | 43350 | 1347 |
| 563 | 20240103 | 093200 | 24126183200 | 43400 | 43200 | 43550 | 43200 | 3910 |
| 564 | 20240103 | 093100 | 23956638200 | 43250 | 43250 | 43300 | 43200 | 1401 |
| 565 | 20240103 | 093000 | 23896086350 | 43350 | 43300 | 43450 | 43200 | 3741 |
| 566 | 20240103 | 092900 | 23734120600 | 43250 | 43400 | 43500 | 43250 | 2177 |
| 567 | 20240103 | 092800 | 23639631400 | 43350 | 43150 | 43350 | 43150 | 1017 |
| 568 | 20240103 | 092700 | 23595655450 | 43150 | 43150 | 43200 | 43100 | 2441 |
| 569 | 20240103 | 092600 | 23490287750 | 43200 | 43150 | 43200 | 43100 | 2963 |
| 570 | 20240103 | 092500 | 23362433750 | 43200 | 43150 | 43200 | 43100 | 3326 |
| 571 | 20240103 | 092400 | 23218927200 | 43150 | 43400 | 43400 | 43150 | 5318 |
| 572 | 20240103 | 092300 | 22989014400 | 43300 | 43500 | 43550 | 43300 | 4331 |
| 573 | 20240103 | 092200 | 22800951150 | 43500 | 43500 | 43550 | 43400 | 5581 |
| 574 | 20240103 | 092100 | 22558350700 | 43500 | 43550 | 43550 | 43400 | 4720 |
| 575 | 20240103 | 092000 | 22353107150 | 43550 | 43250 | 43600 | 43200 | 12024 |
| 576 | 20240103 | 091900 | 21831009400 | 43250 | 43400 | 43400 | 43200 | 2511 |
| 577 | 20240103 | 091800 | 21722417250 | 43400 | 43300 | 43400 | 43150 | 9714 |
| 578 | 20240103 | 091700 | 21302281500 | 43250 | 43300 | 43450 | 43250 | 11051 |
| 579 | 20240103 | 091600 | 20823269200 | 43350 | 43250 | 43350 | 43200 | 8011 |
| 580 | 20240103 | 091500 | 20476620650 | 43250 | 43150 | 43300 | 43100 | 4901 |
| 581 | 20240103 | 091400 | 20264880350 | 43150 | 43100 | 43200 | 43000 | 2954 |
| 582 | 20240103 | 091300 | 20137443250 | 43100 | 43200 | 43200 | 43000 | 9843 |
| 583 | 20240103 | 091200 | 19713135250 | 43200 | 43000 | 43250 | 42900 | 4817 |
| 584 | 20240103 | 091100 | 19505957850 | 42950 | 42850 | 43000 | 42650 | 7043 |
| 585 | 20240103 | 091000 | 19204601150 | 42900 | 42700 | 43100 | 42700 | 11945 |
| 586 | 20240103 | 090900 | 18692492700 | 42700 | 42500 | 43000 | 42500 | 17903 |
| 587 | 20240103 | 090800 | 17925716500 | 42500 | 43300 | 43400 | 42500 | 38495 |
| 588 | 20240103 | 090700 | 16270349700 | 43300 | 43450 | 43700 | 43300 | 25544 |
| 589 | 20240103 | 090600 | 15159477050 | 43450 | 44050 | 44050 | 43350 | 27816 |
| 590 | 20240103 | 090500 | 13947595800 | 44050 | 44150 | 44150 | 43500 | 35290 |
| 591 | 20240103 | 090400 | 12399194750 | 44150 | 44450 | 44600 | 44100 | 44112 |
| 592 | 20240103 | 090300 | 10443053750 | 44450 | 44100 | 44550 | 43900 | 48836 |
| 593 | 20240103 | 090200 | 8281546600 | 44100 | 43800 | 44300 | 43700 | 72205 |
| 594 | 20240103 | 090100 | 5100657600 | 43800 | 43250 | 43900 | 43200 | 46656 |
| 595 | 20240103 | 090000 | 3065526700 | 43250 | 43200 | 43650 | 43100 | 67666 |