32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240105 | 185300 | 37033966950 | 39200 | 39200 | 39200 | 39200 | 16517 |
| 3 | 20240105 | 185200 | 37033966950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 4 | 20240105 | 185100 | 37033966950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 5 | 20240105 | 185000 | 37033966950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 6 | 20240105 | 184900 | 37033966950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 7 | 20240105 | 184800 | 37033966950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 8 | 20240105 | 184700 | 37033966950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 9 | 20240105 | 184600 | 37033966950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 10 | 20240105 | 184500 | 37033966950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 11 | 20240105 | 184400 | 37033966950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 12 | 20240105 | 184300 | 37033966950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 13 | 20240105 | 184200 | 37033966950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 14 | 20240105 | 184100 | 37033966950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 15 | 20240105 | 184000 | 37033966950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 16 | 20240105 | 183900 | 37033966950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 17 | 20240105 | 183800 | 37033966950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 18 | 20240105 | 183700 | 37033966950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 19 | 20240105 | 183600 | 37033966950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 20 | 20240105 | 183500 | 37033966950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 21 | 20240105 | 183400 | 37033966950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 22 | 20240105 | 183300 | 37033966950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 23 | 20240105 | 183200 | 37033966950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 24 | 20240105 | 183100 | 37033966950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 25 | 20240105 | 183000 | 37033966950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 26 | 20240105 | 182900 | 37033966950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 27 | 20240105 | 182800 | 37033966950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 28 | 20240105 | 182700 | 37033966950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 29 | 20240105 | 182600 | 37033966950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 30 | 20240105 | 182500 | 37033966950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 31 | 20240105 | 182400 | 37033966950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 32 | 20240105 | 182300 | 37033966950 | 39200 | 39200 | 39200 | 39200 | 16517 |
| 33 | 20240105 | 182200 | 37033966950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 34 | 20240105 | 182100 | 37033966950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 35 | 20240105 | 182000 | 37033966950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 36 | 20240105 | 181900 | 37033966950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 37 | 20240105 | 181800 | 37033966950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 38 | 20240105 | 181700 | 37033966950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 39 | 20240105 | 181600 | 37033966950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 40 | 20240105 | 181500 | 37033966950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 41 | 20240105 | 181400 | 37033966950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 42 | 20240105 | 181300 | 37033966950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 43 | 20240105 | 181200 | 37033966950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 44 | 20240105 | 181100 | 37033966950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 45 | 20240105 | 181000 | 37033966950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 46 | 20240105 | 180900 | 37033966950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 47 | 20240105 | 180800 | 37033966950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 48 | 20240105 | 180700 | 37033966950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 49 | 20240105 | 180600 | 37033966950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 50 | 20240105 | 180500 | 37033966950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 51 | 20240105 | 180400 | 37033966950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 52 | 20240105 | 180300 | 37033966950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 53 | 20240105 | 180200 | 37033966950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 54 | 20240105 | 180100 | 37033966950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 55 | 20240105 | 180000 | 37033966950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 56 | 20240105 | 175900 | 37033966950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 57 | 20240105 | 175800 | 37033966950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 58 | 20240105 | 175700 | 37033966950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 59 | 20240105 | 175600 | 37033966950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 60 | 20240105 | 175500 | 37033966950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 61 | 20240105 | 175400 | 37033966950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 62 | 20240105 | 175300 | 37033966950 | 39200 | 39200 | 39200 | 39200 | 16517 |
| 63 | 20240105 | 175200 | 37033966950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 64 | 20240105 | 175100 | 37033966950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 65 | 20240105 | 175000 | 37033966950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 66 | 20240105 | 174900 | 37033966950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 67 | 20240105 | 174800 | 37033966950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 68 | 20240105 | 174700 | 37033966950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 69 | 20240105 | 174600 | 37033966950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 70 | 20240105 | 174500 | 37033966950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 71 | 20240105 | 174400 | 37033966950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 72 | 20240105 | 174300 | 37033966950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 73 | 20240105 | 174200 | 37033966950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 74 | 20240105 | 174100 | 37033966950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 75 | 20240105 | 174000 | 37033966950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 76 | 20240105 | 173900 | 37033966950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 77 | 20240105 | 173800 | 37033966950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 78 | 20240105 | 173700 | 37033966950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 79 | 20240105 | 173600 | 37033966950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 80 | 20240105 | 173500 | 37033966950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 81 | 20240105 | 173400 | 37033966950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 82 | 20240105 | 173300 | 37033966950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 83 | 20240105 | 173200 | 37033966950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 84 | 20240105 | 173100 | 37033966950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 85 | 20240105 | 173000 | 37033966950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 86 | 20240105 | 172900 | 37033966950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 87 | 20240105 | 172800 | 37033966950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 88 | 20240105 | 172700 | 37033966950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 89 | 20240105 | 172600 | 37033966950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 90 | 20240105 | 172500 | 37033966950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 91 | 20240105 | 172400 | 37033966950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 92 | 20240105 | 172300 | 37033966950 | 39200 | 39200 | 39200 | 39200 | 16517 |
| 93 | 20240105 | 172200 | 37033966950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 94 | 20240105 | 172100 | 37033966950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 95 | 20240105 | 172000 | 37033966950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 96 | 20240105 | 171900 | 37033966950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 97 | 20240105 | 171800 | 37033966950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 98 | 20240105 | 171700 | 37033966950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 99 | 20240105 | 171600 | 37033966950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 100 | 20240105 | 171500 | 37033966950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 101 | 20240105 | 171400 | 37033966950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 102 | 20240105 | 171300 | 37033966950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 103 | 20240105 | 171200 | 37033966950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 104 | 20240105 | 171100 | 37033966950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 105 | 20240105 | 171000 | 37033966950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 106 | 20240105 | 170900 | 37033966950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 107 | 20240105 | 170800 | 37033966950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 108 | 20240105 | 170700 | 37033966950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 109 | 20240105 | 170600 | 37033966950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 110 | 20240105 | 170500 | 37033966950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 111 | 20240105 | 170400 | 37033966950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 112 | 20240105 | 170300 | 37033966950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 113 | 20240105 | 170200 | 37033966950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 114 | 20240105 | 170100 | 37033966950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 115 | 20240105 | 170000 | 37033966950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 116 | 20240105 | 165900 | 37033966950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 117 | 20240105 | 165800 | 37033966950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 118 | 20240105 | 165700 | 37033966950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 119 | 20240105 | 165600 | 37033966950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 120 | 20240105 | 165500 | 37033966950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 121 | 20240105 | 165400 | 37033966950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 122 | 20240105 | 165300 | 37033966950 | 39200 | 39200 | 39200 | 39200 | 16517 |
| 123 | 20240105 | 165200 | 37033966950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 124 | 20240105 | 165100 | 37033966950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 125 | 20240105 | 165000 | 37033966950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 126 | 20240105 | 164900 | 37033966950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 127 | 20240105 | 164800 | 37033966950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 128 | 20240105 | 164700 | 37033966950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 129 | 20240105 | 164600 | 37033966950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 130 | 20240105 | 164500 | 37033966950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 131 | 20240105 | 164400 | 37033966950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 132 | 20240105 | 164300 | 37033966950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 133 | 20240105 | 164200 | 37033966950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 134 | 20240105 | 164100 | 37033966950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 135 | 20240105 | 164000 | 37033966950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 136 | 20240105 | 163900 | 37033966950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 137 | 20240105 | 163800 | 37033966950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 138 | 20240105 | 163700 | 37033966950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 139 | 20240105 | 163600 | 37033966950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 140 | 20240105 | 163500 | 37033966950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 141 | 20240105 | 163400 | 37033966950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 142 | 20240105 | 163300 | 37033966950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 143 | 20240105 | 163200 | 37033966950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 144 | 20240105 | 163100 | 37033966950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 145 | 20240105 | 163000 | 37033966950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 146 | 20240105 | 162900 | 37033966950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 147 | 20240105 | 162800 | 37033966950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 148 | 20240105 | 162700 | 37033966950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 149 | 20240105 | 162600 | 37033966950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 150 | 20240105 | 162500 | 37033966950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 151 | 20240105 | 162400 | 37033966950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 152 | 20240105 | 162300 | 37033966950 | 39200 | 39200 | 39200 | 39200 | 16517 |
| 153 | 20240105 | 162200 | 37033966950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 154 | 20240105 | 162100 | 37033966950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 155 | 20240105 | 162000 | 37033966950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 156 | 20240105 | 161900 | 37033966950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 157 | 20240105 | 161800 | 37033966950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 158 | 20240105 | 161700 | 37033966950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 159 | 20240105 | 161600 | 37033966950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 160 | 20240105 | 161500 | 37033966950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 161 | 20240105 | 161400 | 37033966950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 162 | 20240105 | 161300 | 37033966950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 163 | 20240105 | 161200 | 37033966950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 164 | 20240105 | 161100 | 37033966950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 165 | 20240105 | 161000 | 37033966950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 166 | 20240105 | 160900 | 37033966950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 167 | 20240105 | 160800 | 37033966950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 168 | 20240105 | 160700 | 37033966950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 169 | 20240105 | 160600 | 37033966950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 170 | 20240105 | 160500 | 37033966950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 171 | 20240105 | 160400 | 37033966950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 172 | 20240105 | 160300 | 37033966950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 173 | 20240105 | 160200 | 37033966950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 174 | 20240105 | 160100 | 37033966950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 175 | 20240105 | 160000 | 37033966950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 176 | 20240105 | 155900 | 37033966950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 177 | 20240105 | 155800 | 37033966950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 178 | 20240105 | 155700 | 37033966950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 179 | 20240105 | 155600 | 37033966950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 180 | 20240105 | 155500 | 37033966950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 181 | 20240105 | 155400 | 37033966950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 182 | 20240105 | 155300 | 37033966950 | 39200 | 39200 | 39200 | 39200 | 16517 |
| 183 | 20240105 | 155200 | 37033966950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 184 | 20240105 | 155100 | 37033966950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 185 | 20240105 | 155000 | 37033966950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 186 | 20240105 | 154900 | 37033966950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 187 | 20240105 | 154800 | 37033966950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 188 | 20240105 | 154700 | 37033966950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 189 | 20240105 | 154600 | 37033966950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 190 | 20240105 | 154500 | 37033966950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 191 | 20240105 | 154400 | 37033966950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 192 | 20240105 | 154300 | 37033966950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 193 | 20240105 | 154200 | 37033966950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 194 | 20240105 | 154100 | 37033966950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 195 | 20240105 | 154000 | 37033966950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 196 | 20240105 | 153900 | 37033966950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 197 | 20240105 | 153800 | 37033966950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 198 | 20240105 | 153700 | 37033966950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 199 | 20240105 | 153600 | 37033966950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 200 | 20240105 | 153500 | 37033966950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 201 | 20240105 | 153400 | 37033966950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 202 | 20240105 | 153300 | 37033966950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 203 | 20240105 | 153200 | 37033966950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 204 | 20240105 | 153100 | 37033966950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 205 | 20240105 | 153000 | 37033966950 | 39200 | 39200 | 39200 | 39200 | 16517 |
| 206 | 20240105 | 152900 | 36386500550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 207 | 20240105 | 152800 | 36386500550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 208 | 20240105 | 152700 | 36386500550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 209 | 20240105 | 152600 | 36386500550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 210 | 20240105 | 152500 | 36386500550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 211 | 20240105 | 152400 | 36386500550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 212 | 20240105 | 152300 | 36386500550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 213 | 20240105 | 152200 | 36386500550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 214 | 20240105 | 152100 | 36386500550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 215 | 20240105 | 152000 | 36386500550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 216 | 20240105 | 151900 | 36386500550 | 39200 | 39250 | 39250 | 38950 | 8380 |
| 217 | 20240105 | 151800 | 36059012700 | 39250 | 39150 | 39250 | 39100 | 7599 |
| 218 | 20240105 | 151700 | 35761384500 | 39150 | 39050 | 39150 | 39050 | 1776 |
| 219 | 20240105 | 151600 | 35691957300 | 39050 | 39100 | 39100 | 39000 | 1616 |
| 220 | 20240105 | 151500 | 35628845300 | 39100 | 39050 | 39100 | 39050 | 1316 |
| 221 | 20240105 | 151400 | 35577421250 | 39050 | 39100 | 39150 | 39050 | 1620 |
| 222 | 20240105 | 151300 | 35514096550 | 39100 | 39100 | 39150 | 38950 | 7157 |
| 223 | 20240105 | 151200 | 35234730500 | 39100 | 39100 | 39150 | 39050 | 2682 |
| 224 | 20240105 | 151100 | 35129870150 | 39100 | 39150 | 39200 | 39050 | 3256 |
| 225 | 20240105 | 151000 | 35002532750 | 39150 | 39150 | 39200 | 39100 | 2322 |
| 226 | 20240105 | 150900 | 34911590650 | 39150 | 39200 | 39200 | 39150 | 419 |
| 227 | 20240105 | 150800 | 34895183150 | 39200 | 39100 | 39200 | 39100 | 1074 |
| 228 | 20240105 | 150700 | 34853135650 | 39150 | 39100 | 39200 | 39100 | 465 |
| 229 | 20240105 | 150600 | 34834939950 | 39100 | 39200 | 39200 | 39100 | 1341 |
| 230 | 20240105 | 150500 | 34782445200 | 39150 | 39150 | 39200 | 39150 | 571 |
| 231 | 20240105 | 150400 | 34760077600 | 39150 | 39250 | 39250 | 39000 | 6227 |
| 232 | 20240105 | 150300 | 34516572300 | 39250 | 39250 | 39250 | 39200 | 3799 |
| 233 | 20240105 | 150200 | 34367506500 | 39200 | 39150 | 39250 | 39150 | 1523 |
| 234 | 20240105 | 150100 | 34307799700 | 39200 | 39150 | 39200 | 39150 | 1364 |
| 235 | 20240105 | 150000 | 34254367350 | 39150 | 39100 | 39200 | 39100 | 1692 |
| 236 | 20240105 | 145900 | 34188145750 | 39100 | 39150 | 39150 | 39100 | 1352 |
| 237 | 20240105 | 145800 | 34135238500 | 39200 | 39150 | 39200 | 39150 | 1125 |
| 238 | 20240105 | 145700 | 34091180900 | 39150 | 39200 | 39250 | 39150 | 1205 |
| 239 | 20240105 | 145600 | 34043955750 | 39200 | 39100 | 39250 | 39100 | 1233 |
| 240 | 20240105 | 145500 | 33995643550 | 39100 | 39200 | 39200 | 39100 | 2354 |
| 241 | 20240105 | 145400 | 33903425900 | 39150 | 39050 | 39200 | 39050 | 4502 |
| 242 | 20240105 | 145300 | 33727367000 | 39050 | 39100 | 39100 | 39050 | 789 |
| 243 | 20240105 | 145200 | 33696554150 | 39050 | 39050 | 39100 | 39000 | 1976 |
| 244 | 20240105 | 145100 | 33619405150 | 39050 | 39050 | 39100 | 39050 | 1016 |
| 245 | 20240105 | 145000 | 33579711750 | 39050 | 39100 | 39100 | 39050 | 720 |
| 246 | 20240105 | 144900 | 33551593550 | 39050 | 39100 | 39100 | 39050 | 1042 |
| 247 | 20240105 | 144800 | 33510887150 | 39100 | 39050 | 39100 | 39050 | 818 |
| 248 | 20240105 | 144700 | 33478937000 | 39050 | 39150 | 39150 | 39050 | 2138 |
| 249 | 20240105 | 144600 | 33395307650 | 39100 | 39150 | 39150 | 39050 | 910 |
| 250 | 20240105 | 144500 | 33359731000 | 39100 | 39150 | 39200 | 39100 | 1285 |
| 251 | 20240105 | 144400 | 33309449350 | 39200 | 39100 | 39250 | 39100 | 2579 |
| 252 | 20240105 | 144300 | 33208421900 | 39100 | 39050 | 39200 | 39000 | 2208 |
| 253 | 20240105 | 144200 | 33122065700 | 39000 | 39000 | 39050 | 39000 | 767 |
| 254 | 20240105 | 144100 | 33092145800 | 39000 | 39000 | 39050 | 38950 | 1221 |
| 255 | 20240105 | 144000 | 33044507550 | 38950 | 39050 | 39050 | 38950 | 700 |
| 256 | 20240105 | 143900 | 33017211200 | 39050 | 38950 | 39050 | 38900 | 5003 |
| 257 | 20240105 | 143800 | 32822339750 | 38900 | 38950 | 39000 | 38900 | 874 |
| 258 | 20240105 | 143700 | 32788303600 | 38950 | 38900 | 39000 | 38900 | 1194 |
| 259 | 20240105 | 143600 | 32741821000 | 38950 | 39000 | 39000 | 38900 | 1056 |
| 260 | 20240105 | 143500 | 32700687800 | 38950 | 38900 | 39000 | 38900 | 596 |
| 261 | 20240105 | 143400 | 32677472750 | 38900 | 38900 | 39000 | 38900 | 1669 |
| 262 | 20240105 | 143300 | 32612502800 | 38950 | 38950 | 39000 | 38850 | 1444 |
| 263 | 20240105 | 143200 | 32556306050 | 38900 | 39000 | 39000 | 38900 | 2545 |
| 264 | 20240105 | 143100 | 32457158950 | 38950 | 38950 | 39000 | 38950 | 990 |
| 265 | 20240105 | 143000 | 32418586550 | 39000 | 38900 | 39000 | 38850 | 2100 |
| 266 | 20240105 | 142900 | 32336865600 | 38900 | 38850 | 38950 | 38850 | 876 |
| 267 | 20240105 | 142800 | 32302787750 | 38900 | 38900 | 38950 | 38800 | 1979 |
| 268 | 20240105 | 142700 | 32225828000 | 38850 | 38850 | 38900 | 38850 | 2483 |
| 269 | 20240105 | 142600 | 32129351900 | 38850 | 38850 | 38900 | 38850 | 3179 |
| 270 | 20240105 | 142500 | 32005834050 | 38900 | 38900 | 38950 | 38850 | 1053 |
| 271 | 20240105 | 142400 | 31964889800 | 38950 | 38950 | 38950 | 38850 | 1774 |
| 272 | 20240105 | 142300 | 31895884400 | 38900 | 38900 | 38950 | 38850 | 2321 |
| 273 | 20240105 | 142200 | 31805652350 | 38900 | 38850 | 38900 | 38850 | 663 |
| 274 | 20240105 | 142100 | 31779886400 | 38850 | 38900 | 38950 | 38850 | 767 |
| 275 | 20240105 | 142000 | 31750064050 | 38900 | 38900 | 39000 | 38850 | 3268 |
| 276 | 20240105 | 141900 | 31622854450 | 38900 | 38900 | 38950 | 38900 | 885 |
| 277 | 20240105 | 141800 | 31588401250 | 38900 | 38900 | 38950 | 38900 | 1315 |
| 278 | 20240105 | 141700 | 31537217550 | 38900 | 38950 | 39000 | 38900 | 2771 |
| 279 | 20240105 | 141600 | 31429286450 | 38950 | 38950 | 39000 | 38950 | 594 |
| 280 | 20240105 | 141500 | 31406143350 | 39000 | 39000 | 39050 | 38950 | 1545 |
| 281 | 20240105 | 141400 | 31345904050 | 39000 | 39000 | 39050 | 38950 | 948 |
| 282 | 20240105 | 141300 | 31308920100 | 39000 | 39050 | 39100 | 39000 | 4652 |
| 283 | 20240105 | 141200 | 31127253100 | 39050 | 39100 | 39150 | 39050 | 1887 |
| 284 | 20240105 | 141100 | 31053502550 | 39100 | 39050 | 39150 | 39000 | 1939 |
| 285 | 20240105 | 141000 | 30977733150 | 39050 | 38950 | 39050 | 38950 | 4429 |
| 286 | 20240105 | 140900 | 30805006900 | 38950 | 38900 | 39000 | 38900 | 923 |
| 287 | 20240105 | 140800 | 30769075150 | 38900 | 38900 | 39000 | 38900 | 1676 |
| 288 | 20240105 | 140700 | 30703801300 | 38900 | 38950 | 38950 | 38850 | 1185 |
| 289 | 20240105 | 140600 | 30657721450 | 38900 | 38900 | 38950 | 38850 | 705 |
| 290 | 20240105 | 140500 | 30630313100 | 38900 | 38900 | 38950 | 38850 | 765 |
| 291 | 20240105 | 140400 | 30600555450 | 38900 | 38850 | 38950 | 38850 | 1769 |
| 292 | 20240105 | 140300 | 30531759350 | 38900 | 38850 | 38900 | 38850 | 905 |
| 293 | 20240105 | 140200 | 30496587200 | 38850 | 38900 | 38900 | 38850 | 681 |
| 294 | 20240105 | 140100 | 30470118600 | 38850 | 38900 | 38900 | 38800 | 3463 |
| 295 | 20240105 | 140000 | 30335663950 | 38900 | 38900 | 38900 | 38850 | 887 |
| 296 | 20240105 | 135900 | 30301181650 | 38900 | 38850 | 38900 | 38850 | 1339 |
| 297 | 20240105 | 135800 | 30249112950 | 38850 | 38900 | 38900 | 38850 | 1153 |
| 298 | 20240105 | 135700 | 30204314900 | 38900 | 38900 | 38900 | 38850 | 782 |
| 299 | 20240105 | 135600 | 30173919800 | 38900 | 38850 | 38950 | 38850 | 651 |
| 300 | 20240105 | 135500 | 30148604700 | 38850 | 38850 | 38900 | 38850 | 791 |
| 301 | 20240105 | 135400 | 30117857600 | 38850 | 38900 | 38950 | 38850 | 946 |
| 302 | 20240105 | 135300 | 30081062700 | 38900 | 38850 | 38950 | 38800 | 2597 |
| 303 | 20240105 | 135200 | 29980114950 | 38850 | 38800 | 38850 | 38800 | 1325 |
| 304 | 20240105 | 135100 | 29928659200 | 38850 | 38800 | 38850 | 38750 | 3204 |
| 305 | 20240105 | 135000 | 29804350950 | 38800 | 38800 | 38850 | 38800 | 848 |
| 306 | 20240105 | 134900 | 29771447350 | 38800 | 38850 | 38900 | 38800 | 1237 |
| 307 | 20240105 | 134800 | 29723392250 | 38850 | 38850 | 38900 | 38800 | 2167 |
| 308 | 20240105 | 134700 | 29639204700 | 38850 | 38850 | 38900 | 38850 | 359 |
| 309 | 20240105 | 134600 | 29625257100 | 38850 | 38900 | 38900 | 38850 | 1089 |
| 310 | 20240105 | 134500 | 29582919050 | 38850 | 38850 | 38900 | 38850 | 1296 |
| 311 | 20240105 | 134400 | 29532530900 | 38850 | 38900 | 38900 | 38850 | 1317 |
| 312 | 20240105 | 134300 | 29481318850 | 38950 | 38850 | 38950 | 38850 | 841 |
| 313 | 20240105 | 134200 | 29448616800 | 38850 | 38950 | 38950 | 38850 | 813 |
| 314 | 20240105 | 134100 | 29417007800 | 38900 | 38850 | 38950 | 38850 | 2289 |
| 315 | 20240105 | 134000 | 29328006750 | 38850 | 38800 | 38900 | 38800 | 940 |
| 316 | 20240105 | 133900 | 29291489500 | 38850 | 38750 | 38850 | 38750 | 1049 |
| 317 | 20240105 | 133800 | 29250783600 | 38750 | 38700 | 38850 | 38700 | 2622 |
| 318 | 20240105 | 133700 | 29149128400 | 38750 | 38750 | 38800 | 38650 | 13048 |
| 319 | 20240105 | 133600 | 28644496250 | 38750 | 38850 | 38850 | 38750 | 2856 |
| 320 | 20240105 | 133500 | 28533668600 | 38900 | 38800 | 38900 | 38800 | 1635 |
| 321 | 20240105 | 133400 | 28470178950 | 38850 | 38850 | 38850 | 38800 | 2402 |
| 322 | 20240105 | 133300 | 28376913300 | 38850 | 38900 | 38900 | 38850 | 706 |
| 323 | 20240105 | 133200 | 28349455900 | 38900 | 38950 | 38950 | 38900 | 1235 |
| 324 | 20240105 | 133100 | 28301354450 | 38950 | 38950 | 39000 | 38900 | 4204 |
| 325 | 20240105 | 133000 | 28137550450 | 38900 | 38900 | 39000 | 38900 | 2432 |
| 326 | 20240105 | 132900 | 28042868300 | 38900 | 38900 | 38950 | 38850 | 1891 |
| 327 | 20240105 | 132800 | 27969349700 | 38900 | 38700 | 38900 | 38700 | 2073 |
| 328 | 20240105 | 132700 | 27888836750 | 38900 | 38800 | 38900 | 38650 | 5425 |
| 329 | 20240105 | 132600 | 27678582400 | 38800 | 38700 | 38800 | 38650 | 6053 |
| 330 | 20240105 | 132500 | 27444192950 | 38700 | 38750 | 38800 | 38650 | 4106 |
| 331 | 20240105 | 132400 | 27285230750 | 38750 | 38750 | 38800 | 38700 | 4691 |
| 332 | 20240105 | 132300 | 27103571100 | 38750 | 38850 | 38850 | 38750 | 4133 |
| 333 | 20240105 | 132200 | 26943373250 | 38800 | 38800 | 38850 | 38750 | 2839 |
| 334 | 20240105 | 132100 | 26833246200 | 38800 | 38950 | 38950 | 38800 | 18495 |
| 335 | 20240105 | 132000 | 26114841900 | 38950 | 38900 | 38950 | 38900 | 1637 |
| 336 | 20240105 | 131900 | 26051130800 | 38900 | 38900 | 38950 | 38900 | 1987 |
| 337 | 20240105 | 131800 | 25973802500 | 38950 | 38950 | 39000 | 38900 | 3994 |
| 338 | 20240105 | 131700 | 25818246500 | 39000 | 38950 | 39000 | 38950 | 6474 |
| 339 | 20240105 | 131600 | 25565961400 | 38950 | 38950 | 39000 | 38950 | 1724 |
| 340 | 20240105 | 131500 | 25498745450 | 39000 | 38950 | 39000 | 38950 | 1748 |
| 341 | 20240105 | 131400 | 25430615700 | 38950 | 39000 | 39000 | 38950 | 1046 |
| 342 | 20240105 | 131300 | 25389872750 | 38950 | 38950 | 39000 | 38950 | 840 |
| 343 | 20240105 | 131200 | 25357143550 | 38950 | 39000 | 39000 | 38950 | 1761 |
| 344 | 20240105 | 131100 | 25288499150 | 38950 | 38950 | 39000 | 38950 | 1446 |
| 345 | 20240105 | 131000 | 25232162000 | 38950 | 38950 | 39000 | 38900 | 3993 |
| 346 | 20240105 | 130900 | 25076604650 | 38950 | 39000 | 39000 | 38950 | 3287 |
| 347 | 20240105 | 130800 | 24948491700 | 39000 | 39050 | 39050 | 38950 | 5578 |
| 348 | 20240105 | 130700 | 24731060700 | 39050 | 39000 | 39100 | 39000 | 1313 |
| 349 | 20240105 | 130600 | 24679805250 | 39000 | 39050 | 39100 | 39000 | 11168 |
| 350 | 20240105 | 130500 | 24244136700 | 39100 | 39050 | 39150 | 39000 | 27143 |
| 351 | 20240105 | 130400 | 23184853200 | 39050 | 39250 | 39250 | 39050 | 7848 |
| 352 | 20240105 | 130300 | 22877972800 | 39200 | 39200 | 39200 | 39150 | 1015 |
| 353 | 20240105 | 130200 | 22838220100 | 39200 | 39200 | 39250 | 39150 | 4797 |
| 354 | 20240105 | 130100 | 22650180500 | 39250 | 39250 | 39300 | 39200 | 4642 |
| 355 | 20240105 | 130000 | 22468167400 | 39250 | 39250 | 39300 | 39250 | 1896 |
| 356 | 20240105 | 125900 | 22393744850 | 39250 | 39250 | 39350 | 39250 | 1953 |
| 357 | 20240105 | 125800 | 22317055350 | 39250 | 39350 | 39350 | 39250 | 3827 |
| 358 | 20240105 | 125700 | 22166674600 | 39300 | 39300 | 39350 | 39300 | 482 |
| 359 | 20240105 | 125600 | 22147730700 | 39350 | 39350 | 39350 | 39300 | 1058 |
| 360 | 20240105 | 125500 | 22106113750 | 39350 | 39400 | 39450 | 39350 | 418 |
| 361 | 20240105 | 125400 | 22089661300 | 39400 | 39450 | 39450 | 39350 | 755 |
| 362 | 20240105 | 125300 | 22059914950 | 39400 | 39350 | 39500 | 39350 | 1454 |
| 363 | 20240105 | 125200 | 22002605550 | 39350 | 39350 | 39400 | 39350 | 1375 |
| 364 | 20240105 | 125100 | 21948493550 | 39400 | 39400 | 39450 | 39350 | 913 |
| 365 | 20240105 | 125000 | 21912531500 | 39450 | 39450 | 39450 | 39350 | 1874 |
| 366 | 20240105 | 124900 | 21838734150 | 39450 | 39400 | 39450 | 39400 | 371 |
| 367 | 20240105 | 124800 | 21824109100 | 39400 | 39450 | 39450 | 39400 | 940 |
| 368 | 20240105 | 124700 | 21787032900 | 39500 | 39450 | 39500 | 39450 | 390 |
| 369 | 20240105 | 124600 | 21771646000 | 39450 | 39450 | 39500 | 39450 | 762 |
| 370 | 20240105 | 124500 | 21741582950 | 39500 | 39450 | 39550 | 39400 | 808 |
| 371 | 20240105 | 124400 | 21709703600 | 39450 | 39450 | 39500 | 39400 | 810 |
| 372 | 20240105 | 124300 | 21677750950 | 39450 | 39450 | 39500 | 39400 | 1873 |
| 373 | 20240105 | 124200 | 21603911100 | 39500 | 39450 | 39500 | 39450 | 403 |
| 374 | 20240105 | 124100 | 21588011650 | 39500 | 39500 | 39500 | 39450 | 408 |
| 375 | 20240105 | 124000 | 21571909750 | 39450 | 39450 | 39550 | 39450 | 476 |
| 376 | 20240105 | 123900 | 21553122150 | 39500 | 39500 | 39550 | 39450 | 440 |
| 377 | 20240105 | 123800 | 21535748350 | 39450 | 39450 | 39500 | 39450 | 425 |
| 378 | 20240105 | 123700 | 21518975150 | 39450 | 39450 | 39500 | 39450 | 453 |
| 379 | 20240105 | 123600 | 21501099800 | 39450 | 39400 | 39450 | 39400 | 600 |
| 380 | 20240105 | 123500 | 21477450600 | 39400 | 39450 | 39550 | 39350 | 1992 |
| 381 | 20240105 | 123400 | 21398928850 | 39450 | 39450 | 39500 | 39400 | 324 |
| 382 | 20240105 | 123300 | 21386141850 | 39500 | 39400 | 39550 | 39400 | 566 |
| 383 | 20240105 | 123200 | 21363795150 | 39400 | 39500 | 39550 | 39400 | 613 |
| 384 | 20240105 | 123100 | 21339586650 | 39500 | 39450 | 39500 | 39450 | 334 |
| 385 | 20240105 | 123000 | 21326404100 | 39450 | 39500 | 39500 | 39400 | 691 |
| 386 | 20240105 | 122900 | 21299155700 | 39500 | 39450 | 39500 | 39400 | 331 |
| 387 | 20240105 | 122800 | 21286100750 | 39450 | 39500 | 39500 | 39450 | 328 |
| 388 | 20240105 | 122700 | 21273153950 | 39450 | 39500 | 39550 | 39400 | 435 |
| 389 | 20240105 | 122600 | 21255981350 | 39500 | 39500 | 39550 | 39400 | 1094 |
| 390 | 20240105 | 122500 | 21212852050 | 39450 | 39450 | 39500 | 39400 | 1034 |
| 391 | 20240105 | 122400 | 21172042350 | 39450 | 39400 | 39450 | 39350 | 323 |
| 392 | 20240105 | 122300 | 21159316500 | 39400 | 39350 | 39450 | 39350 | 529 |
| 393 | 20240105 | 122200 | 21138471200 | 39400 | 39350 | 39450 | 39300 | 1507 |
| 394 | 20240105 | 122100 | 21079195500 | 39450 | 39450 | 39450 | 39350 | 715 |
| 395 | 20240105 | 122000 | 21051027350 | 39400 | 39500 | 39500 | 39400 | 407 |
| 396 | 20240105 | 121900 | 21034975150 | 39400 | 39450 | 39500 | 39400 | 197 |
| 397 | 20240105 | 121800 | 21027203000 | 39450 | 39400 | 39500 | 39400 | 476 |
| 398 | 20240105 | 121700 | 21008429250 | 39450 | 39500 | 39550 | 39400 | 322 |
| 399 | 20240105 | 121600 | 20995729300 | 39450 | 39500 | 39550 | 39400 | 548 |
| 400 | 20240105 | 121500 | 20974102250 | 39550 | 39450 | 39550 | 39350 | 679 |
| 401 | 20240105 | 121400 | 20947344650 | 39550 | 39450 | 39550 | 39350 | 692 |
| 402 | 20240105 | 121300 | 20920075200 | 39450 | 39450 | 39450 | 39350 | 916 |
| 403 | 20240105 | 121200 | 20884002500 | 39450 | 39450 | 39500 | 39400 | 462 |
| 404 | 20240105 | 121100 | 20865770600 | 39500 | 39500 | 39550 | 39400 | 497 |
| 405 | 20240105 | 121000 | 20846145700 | 39500 | 39400 | 39500 | 39350 | 603 |
| 406 | 20240105 | 120900 | 20822366600 | 39400 | 39350 | 39500 | 39350 | 411 |
| 407 | 20240105 | 120800 | 20806162100 | 39350 | 39400 | 39450 | 39350 | 588 |
| 408 | 20240105 | 120700 | 20783016350 | 39450 | 39500 | 39500 | 39300 | 1659 |
| 409 | 20240105 | 120600 | 20717704200 | 39500 | 39500 | 39500 | 39400 | 389 |
| 410 | 20240105 | 120500 | 20702348200 | 39500 | 39500 | 39550 | 39450 | 427 |
| 411 | 20240105 | 120400 | 20685483700 | 39500 | 39500 | 39550 | 39500 | 286 |
| 412 | 20240105 | 120300 | 20674186450 | 39550 | 39550 | 39550 | 39450 | 900 |
| 413 | 20240105 | 120200 | 20638649500 | 39550 | 39500 | 39600 | 39450 | 466 |
| 414 | 20240105 | 120100 | 20620236800 | 39500 | 39500 | 39550 | 39450 | 559 |
| 415 | 20240105 | 120000 | 20598169650 | 39500 | 39550 | 39550 | 39500 | 430 |
| 416 | 20240105 | 115900 | 20581180950 | 39500 | 39500 | 39600 | 39450 | 1286 |
| 417 | 20240105 | 115800 | 20530374950 | 39500 | 39550 | 39550 | 39450 | 1358 |
| 418 | 20240105 | 115700 | 20476686500 | 39600 | 39650 | 39650 | 39550 | 565 |
| 419 | 20240105 | 115600 | 20454318450 | 39600 | 39600 | 39650 | 39600 | 236 |
| 420 | 20240105 | 115500 | 20444968850 | 39600 | 39550 | 39650 | 39550 | 884 |
| 421 | 20240105 | 115400 | 20409941750 | 39550 | 39600 | 39650 | 39550 | 699 |
| 422 | 20240105 | 115300 | 20382259100 | 39600 | 39600 | 39700 | 39550 | 791 |
| 423 | 20240105 | 115200 | 20350915050 | 39650 | 39550 | 39650 | 39550 | 592 |
| 424 | 20240105 | 115100 | 20327484500 | 39550 | 39500 | 39550 | 39500 | 419 |
| 425 | 20240105 | 115000 | 20310917350 | 39550 | 39500 | 39600 | 39450 | 986 |
| 426 | 20240105 | 114900 | 20271910200 | 39500 | 39500 | 39550 | 39450 | 527 |
| 427 | 20240105 | 114800 | 20251092750 | 39500 | 39500 | 39550 | 39450 | 319 |
| 428 | 20240105 | 114700 | 20238496400 | 39500 | 39450 | 39500 | 39450 | 422 |
| 429 | 20240105 | 114600 | 20221843800 | 39500 | 39600 | 39600 | 39450 | 498 |
| 430 | 20240105 | 114500 | 20202151900 | 39550 | 39450 | 39650 | 39450 | 3841 |
| 431 | 20240105 | 114400 | 20050266150 | 39500 | 39500 | 39550 | 39450 | 401 |
| 432 | 20240105 | 114300 | 20034426750 | 39500 | 39550 | 39550 | 39450 | 293 |
| 433 | 20240105 | 114200 | 20022853300 | 39450 | 39400 | 39600 | 39400 | 4762 |
| 434 | 20240105 | 114100 | 19834823150 | 39350 | 39400 | 39400 | 39350 | 747 |
| 435 | 20240105 | 114000 | 19805396000 | 39350 | 39350 | 39400 | 39350 | 1559 |
| 436 | 20240105 | 113900 | 19744021750 | 39400 | 39350 | 39400 | 39300 | 755 |
| 437 | 20240105 | 113800 | 19714314700 | 39300 | 39200 | 39350 | 39200 | 2881 |
| 438 | 20240105 | 113700 | 19601196900 | 39250 | 39300 | 39300 | 39200 | 850 |
| 439 | 20240105 | 113600 | 19567818000 | 39300 | 39300 | 39350 | 39250 | 1459 |
| 440 | 20240105 | 113500 | 19510495850 | 39250 | 39300 | 39350 | 39250 | 1659 |
| 441 | 20240105 | 113400 | 19445323450 | 39300 | 39350 | 39350 | 39300 | 881 |
| 442 | 20240105 | 113300 | 19410662900 | 39350 | 39400 | 39400 | 39350 | 394 |
| 443 | 20240105 | 113200 | 19395145400 | 39400 | 39400 | 39400 | 39350 | 826 |
| 444 | 20240105 | 113100 | 19362613100 | 39400 | 39450 | 39450 | 39400 | 924 |
| 445 | 20240105 | 113000 | 19326202650 | 39400 | 39350 | 39450 | 39350 | 375 |
| 446 | 20240105 | 112900 | 19311435450 | 39350 | 39400 | 39400 | 39350 | 417 |
| 447 | 20240105 | 112800 | 19295025650 | 39400 | 39400 | 39450 | 39350 | 317 |
| 448 | 20240105 | 112700 | 19282535000 | 39400 | 39350 | 39400 | 39300 | 1401 |
| 449 | 20240105 | 112600 | 19227379650 | 39300 | 39350 | 39350 | 39300 | 566 |
| 450 | 20240105 | 112500 | 19205121950 | 39400 | 39350 | 39450 | 39300 | 1261 |
| 451 | 20240105 | 112400 | 19155458300 | 39350 | 39250 | 39400 | 39200 | 2422 |
| 452 | 20240105 | 112300 | 19060328300 | 39250 | 39300 | 39300 | 39200 | 972 |
| 453 | 20240105 | 112200 | 19022189200 | 39200 | 39150 | 39350 | 39150 | 6112 |
| 454 | 20240105 | 112100 | 18782192100 | 39150 | 39150 | 39200 | 39150 | 2356 |
| 455 | 20240105 | 112000 | 18689893750 | 39200 | 39200 | 39250 | 39100 | 3342 |
| 456 | 20240105 | 111900 | 18558959250 | 39150 | 39250 | 39300 | 39150 | 1720 |
| 457 | 20240105 | 111800 | 18491465750 | 39250 | 39300 | 39350 | 39050 | 44933 |
| 458 | 20240105 | 111700 | 16731640100 | 39300 | 39350 | 39400 | 39250 | 3437 |
| 459 | 20240105 | 111600 | 16596520350 | 39400 | 39400 | 39400 | 39350 | 520 |
| 460 | 20240105 | 111500 | 16576057350 | 39400 | 39350 | 39450 | 39350 | 2085 |
| 461 | 20240105 | 111400 | 16493884050 | 39400 | 39300 | 39400 | 39300 | 3211 |
| 462 | 20240105 | 111300 | 16367568650 | 39300 | 39450 | 39450 | 39300 | 4551 |
| 463 | 20240105 | 111200 | 16188421100 | 39500 | 39450 | 39550 | 39400 | 2425 |
| 464 | 20240105 | 111100 | 16092708550 | 39450 | 39350 | 39450 | 39300 | 5884 |
| 465 | 20240105 | 111000 | 15861155800 | 39400 | 39400 | 39500 | 39350 | 4620 |
| 466 | 20240105 | 110900 | 15679249550 | 39450 | 39500 | 39500 | 39350 | 4429 |
| 467 | 20240105 | 110800 | 15504701000 | 39450 | 39550 | 39550 | 39400 | 6980 |
| 468 | 20240105 | 110700 | 15229277950 | 39550 | 39600 | 39650 | 39500 | 6188 |
| 469 | 20240105 | 110600 | 14984309350 | 39600 | 39650 | 39650 | 39600 | 826 |
| 470 | 20240105 | 110500 | 14951582600 | 39600 | 39600 | 39700 | 39600 | 426 |
| 471 | 20240105 | 110400 | 14934696000 | 39750 | 39750 | 39750 | 39600 | 1866 |
| 472 | 20240105 | 110300 | 14860665300 | 39700 | 39700 | 39750 | 39700 | 645 |
| 473 | 20240105 | 110200 | 14835043950 | 39700 | 39700 | 39750 | 39700 | 123 |
| 474 | 20240105 | 110100 | 14830160750 | 39700 | 39700 | 39700 | 39650 | 815 |
| 475 | 20240105 | 110000 | 14797820800 | 39650 | 39650 | 39700 | 39550 | 1983 |
| 476 | 20240105 | 105900 | 14719320300 | 39550 | 39600 | 39650 | 39550 | 712 |
| 477 | 20240105 | 105800 | 14691152100 | 39550 | 39550 | 39650 | 39550 | 861 |
| 478 | 20240105 | 105700 | 14657090400 | 39550 | 39650 | 39700 | 39550 | 3523 |
| 479 | 20240105 | 105600 | 14517686700 | 39650 | 39500 | 39650 | 39500 | 1374 |
| 480 | 20240105 | 105500 | 14463307700 | 39500 | 39650 | 39650 | 39500 | 2265 |
| 481 | 20240105 | 105400 | 14373730000 | 39650 | 39600 | 39700 | 39550 | 1153 |
| 482 | 20240105 | 105300 | 14328040900 | 39550 | 39500 | 39650 | 39500 | 757 |
| 483 | 20240105 | 105200 | 14298081700 | 39600 | 39600 | 39600 | 39450 | 13290 |
| 484 | 20240105 | 105100 | 13772466700 | 39600 | 39700 | 39700 | 39600 | 4795 |
| 485 | 20240105 | 105000 | 13582503700 | 39650 | 39700 | 39700 | 39650 | 1589 |
| 486 | 20240105 | 104900 | 13519450300 | 39700 | 39700 | 39700 | 39650 | 3311 |
| 487 | 20240105 | 104800 | 13388015900 | 39700 | 39700 | 39750 | 39700 | 587 |
| 488 | 20240105 | 104700 | 13364686250 | 39750 | 39700 | 39750 | 39650 | 1644 |
| 489 | 20240105 | 104600 | 13299452850 | 39700 | 39750 | 39800 | 39650 | 3460 |
| 490 | 20240105 | 104500 | 13162059050 | 39750 | 39750 | 39800 | 39750 | 1600 |
| 491 | 20240105 | 104400 | 13098400050 | 39750 | 39750 | 39750 | 39650 | 3638 |
| 492 | 20240105 | 104300 | 12953935400 | 39750 | 39700 | 39750 | 39650 | 5630 |
| 493 | 20240105 | 104200 | 12730483000 | 39750 | 39750 | 39800 | 39700 | 6784 |
| 494 | 20240105 | 104100 | 12461029550 | 39750 | 39900 | 39900 | 39750 | 13753 |
| 495 | 20240105 | 104000 | 11913205950 | 39900 | 39950 | 40000 | 39900 | 2221 |
| 496 | 20240105 | 103900 | 11824481650 | 39950 | 39950 | 40000 | 39950 | 2597 |
| 497 | 20240105 | 103800 | 11720730600 | 39950 | 40000 | 40000 | 39950 | 1121 |
| 498 | 20240105 | 103700 | 11675925750 | 40000 | 40000 | 40000 | 39950 | 849 |
| 499 | 20240105 | 103600 | 11641980950 | 40000 | 40000 | 40050 | 40000 | 394 |
| 500 | 20240105 | 103500 | 11626218750 | 40000 | 40000 | 40050 | 40000 | 1402 |
| 501 | 20240105 | 103400 | 11570118800 | 40000 | 40000 | 40050 | 39950 | 11241 |
| 502 | 20240105 | 103300 | 11120825250 | 40000 | 40050 | 40100 | 40000 | 2693 |
| 503 | 20240105 | 103200 | 11013024850 | 40100 | 40150 | 40200 | 40050 | 1098 |
| 504 | 20240105 | 103100 | 10968970000 | 40150 | 40150 | 40150 | 40150 | 631 |
| 505 | 20240105 | 103000 | 10943635350 | 40150 | 40200 | 40200 | 40100 | 372 |
| 506 | 20240105 | 102900 | 10928699300 | 40200 | 40150 | 40200 | 40150 | 382 |
| 507 | 20240105 | 102800 | 10913361950 | 40150 | 40200 | 40250 | 40150 | 772 |
| 508 | 20240105 | 102700 | 10882304550 | 40200 | 40200 | 40200 | 40100 | 1497 |
| 509 | 20240105 | 102600 | 10822205450 | 40200 | 40250 | 40250 | 40200 | 1695 |
| 510 | 20240105 | 102500 | 10754037000 | 40250 | 40350 | 40400 | 40250 | 1322 |
| 511 | 20240105 | 102400 | 10700766550 | 40350 | 40400 | 40400 | 40350 | 909 |
| 512 | 20240105 | 102300 | 10664075350 | 40400 | 40400 | 40400 | 40350 | 664 |
| 513 | 20240105 | 102200 | 10637251800 | 40400 | 40400 | 40450 | 40400 | 1464 |
| 514 | 20240105 | 102100 | 10578096500 | 40450 | 40400 | 40500 | 40400 | 3057 |
| 515 | 20240105 | 102000 | 10454485300 | 40350 | 40350 | 40350 | 40100 | 3076 |
| 516 | 20240105 | 101900 | 10330744450 | 40350 | 40350 | 40400 | 40300 | 789 |
| 517 | 20240105 | 101800 | 10298905900 | 40350 | 40300 | 40350 | 40300 | 294 |
| 518 | 20240105 | 101700 | 10287056400 | 40300 | 40350 | 40350 | 40300 | 820 |
| 519 | 20240105 | 101600 | 10253994000 | 40350 | 40300 | 40400 | 40300 | 2287 |
| 520 | 20240105 | 101500 | 10161770050 | 40300 | 40350 | 40350 | 40300 | 677 |
| 521 | 20240105 | 101400 | 10134480200 | 40350 | 40300 | 40400 | 40250 | 1807 |
| 522 | 20240105 | 101300 | 10061597250 | 40300 | 40150 | 40300 | 40100 | 1961 |
| 523 | 20240105 | 101200 | 9982682400 | 40200 | 40150 | 40200 | 40050 | 732 |
| 524 | 20240105 | 101100 | 9953293400 | 40150 | 40200 | 40200 | 39950 | 2552 |
| 525 | 20240105 | 101000 | 9851143100 | 40200 | 40100 | 40200 | 40050 | 736 |
| 526 | 20240105 | 100900 | 9821615950 | 40150 | 40000 | 40200 | 40000 | 1263 |
| 527 | 20240105 | 100800 | 9770953650 | 39950 | 40000 | 40050 | 39950 | 4028 |
| 528 | 20240105 | 100700 | 9609804300 | 40050 | 40000 | 40050 | 40000 | 602 |
| 529 | 20240105 | 100600 | 9585723550 | 40000 | 40050 | 40100 | 40000 | 1336 |
| 530 | 20240105 | 100500 | 9532228100 | 40050 | 40100 | 40100 | 40050 | 880 |
| 531 | 20240105 | 100400 | 9496973950 | 40100 | 40100 | 40150 | 40100 | 901 |
| 532 | 20240105 | 100300 | 9460818200 | 40100 | 40050 | 40100 | 40050 | 487 |
| 533 | 20240105 | 100200 | 9441307300 | 40100 | 40000 | 40100 | 40000 | 1866 |
| 534 | 20240105 | 100100 | 9366520250 | 40050 | 40050 | 40100 | 40000 | 2603 |
| 535 | 20240105 | 100000 | 9262346950 | 40050 | 40100 | 40100 | 40050 | 318 |
| 536 | 20240105 | 095900 | 9249610550 | 40050 | 40050 | 40050 | 40050 | 1172 |
| 537 | 20240105 | 095800 | 9202671950 | 40100 | 40050 | 40100 | 40000 | 1230 |
| 538 | 20240105 | 095700 | 9153424900 | 40100 | 40100 | 40100 | 40000 | 1180 |
| 539 | 20240105 | 095600 | 9106168950 | 40100 | 40050 | 40100 | 40050 | 1118 |
| 540 | 20240105 | 095500 | 9061372200 | 40100 | 40100 | 40100 | 40050 | 769 |
| 541 | 20240105 | 095400 | 9030568650 | 40100 | 40100 | 40150 | 40050 | 868 |
| 542 | 20240105 | 095300 | 8995766100 | 40050 | 40050 | 40100 | 40000 | 4905 |
| 543 | 20240105 | 095200 | 8799367650 | 40050 | 40100 | 40100 | 40050 | 6213 |
| 544 | 20240105 | 095100 | 8550502550 | 40100 | 40200 | 40200 | 40100 | 10735 |
| 545 | 20240105 | 095000 | 8119492800 | 40200 | 40250 | 40250 | 40200 | 2736 |
| 546 | 20240105 | 094900 | 8009378450 | 40250 | 40250 | 40250 | 40200 | 3563 |
| 547 | 20240105 | 094800 | 7865968200 | 40250 | 40250 | 40300 | 40250 | 3302 |
| 548 | 20240105 | 094700 | 7733056350 | 40300 | 40300 | 40400 | 40300 | 4500 |
| 549 | 20240105 | 094600 | 7551608850 | 40300 | 40350 | 40350 | 40300 | 2784 |
| 550 | 20240105 | 094500 | 7439311450 | 40350 | 40400 | 40400 | 40350 | 2119 |
| 551 | 20240105 | 094400 | 7353739400 | 40400 | 40450 | 40450 | 40350 | 5147 |
| 552 | 20240105 | 094300 | 7145739450 | 40450 | 40500 | 40550 | 40450 | 1227 |
| 553 | 20240105 | 094200 | 7096045850 | 40550 | 40500 | 40550 | 40500 | 1610 |
| 554 | 20240105 | 094100 | 7030819400 | 40550 | 40500 | 40550 | 40500 | 1025 |
| 555 | 20240105 | 094000 | 6989300850 | 40550 | 40500 | 40600 | 40500 | 761 |
| 556 | 20240105 | 093900 | 6958444750 | 40600 | 40450 | 40600 | 40400 | 1707 |
| 557 | 20240105 | 093800 | 6889306450 | 40400 | 40450 | 40500 | 40400 | 2057 |
| 558 | 20240105 | 093700 | 6806102600 | 40500 | 40550 | 40550 | 40450 | 757 |
| 559 | 20240105 | 093600 | 6775470250 | 40500 | 40550 | 40600 | 40450 | 3924 |
| 560 | 20240105 | 093500 | 6616420350 | 40600 | 40700 | 40700 | 40550 | 7014 |
| 561 | 20240105 | 093400 | 6331403900 | 40700 | 40550 | 40700 | 40550 | 10236 |
| 562 | 20240105 | 093300 | 5915351350 | 40600 | 40500 | 40600 | 40500 | 1912 |
| 563 | 20240105 | 093200 | 5837819900 | 40500 | 40500 | 40550 | 40500 | 1628 |
| 564 | 20240105 | 093100 | 5771829300 | 40500 | 40450 | 40600 | 40450 | 3274 |
| 565 | 20240105 | 093000 | 5639181300 | 40450 | 40450 | 40500 | 40400 | 922 |
| 566 | 20240105 | 092900 | 5601880350 | 40500 | 40300 | 40600 | 40300 | 5324 |
| 567 | 20240105 | 092800 | 5386234100 | 40300 | 40300 | 40350 | 40250 | 1835 |
| 568 | 20240105 | 092700 | 5312281000 | 40250 | 40200 | 40350 | 40200 | 884 |
| 569 | 20240105 | 092600 | 5276681400 | 40250 | 40300 | 40350 | 40250 | 3710 |
| 570 | 20240105 | 092500 | 5127270500 | 40300 | 40300 | 40300 | 40300 | 1782 |
| 571 | 20240105 | 092400 | 5055455900 | 40300 | 40350 | 40400 | 40300 | 2614 |
| 572 | 20240105 | 092300 | 4950071400 | 40350 | 40300 | 40350 | 40250 | 2543 |
| 573 | 20240105 | 092200 | 4847619150 | 40350 | 40450 | 40450 | 40300 | 6394 |
| 574 | 20240105 | 092100 | 4589488250 | 40450 | 40450 | 40450 | 40400 | 2671 |
| 575 | 20240105 | 092000 | 4481450600 | 40450 | 40450 | 40500 | 40400 | 5740 |
| 576 | 20240105 | 091900 | 4249283700 | 40500 | 40450 | 40500 | 40400 | 3238 |
| 577 | 20240105 | 091800 | 4118304150 | 40450 | 40550 | 40550 | 40450 | 6516 |
| 578 | 20240105 | 091700 | 3854491400 | 40550 | 40500 | 40600 | 40450 | 9530 |
| 579 | 20240105 | 091600 | 3468038100 | 40500 | 40400 | 40500 | 40350 | 3311 |
| 580 | 20240105 | 091500 | 3334038350 | 40400 | 40300 | 40400 | 40250 | 2882 |
| 581 | 20240105 | 091400 | 3217715450 | 40300 | 40200 | 40300 | 40200 | 1155 |
| 582 | 20240105 | 091300 | 3171266650 | 40200 | 40300 | 40350 | 40200 | 6237 |
| 583 | 20240105 | 091200 | 2920223650 | 40300 | 40350 | 40350 | 40300 | 1295 |
| 584 | 20240105 | 091100 | 2867991100 | 40350 | 40500 | 40500 | 40300 | 3177 |
| 585 | 20240105 | 091000 | 2739606800 | 40500 | 40200 | 40600 | 40200 | 6068 |
| 586 | 20240105 | 090900 | 2494159050 | 40200 | 40250 | 40250 | 40100 | 5243 |
| 587 | 20240105 | 090800 | 2283464450 | 40250 | 40350 | 40400 | 40200 | 7350 |
| 588 | 20240105 | 090700 | 1987390200 | 40400 | 40400 | 40450 | 40300 | 1763 |
| 589 | 20240105 | 090600 | 1916182550 | 40450 | 40350 | 40450 | 40300 | 2660 |
| 590 | 20240105 | 090500 | 1808682500 | 40300 | 40350 | 40400 | 40300 | 1594 |
| 591 | 20240105 | 090400 | 1744345750 | 40400 | 40400 | 40450 | 40200 | 2161 |
| 592 | 20240105 | 090300 | 1657084800 | 40400 | 40250 | 40400 | 40100 | 3893 |
| 593 | 20240105 | 090200 | 1500652300 | 40200 | 40200 | 40350 | 40150 | 6358 |
| 594 | 20240105 | 090100 | 1245005200 | 40200 | 40500 | 40600 | 40200 | 11536 |
| 595 | 20240105 | 090000 | 779829650 | 40600 | 40400 | 40700 | 40250 | 19059 |