34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240105 | 191700 | 54813687350 | 34350 | 34350 | 34350 | 34350 | 43681 |
| 3 | 20240105 | 191600 | 54813687350 | 34350 | 34350 | 34350 | 34350 | 0 |
| 4 | 20240105 | 191500 | 54813687350 | 34350 | 34350 | 34350 | 34350 | 0 |
| 5 | 20240105 | 191400 | 54813687350 | 34350 | 34350 | 34350 | 34350 | 0 |
| 6 | 20240105 | 191300 | 54813687350 | 34350 | 34350 | 34350 | 34350 | 0 |
| 7 | 20240105 | 191200 | 54813687350 | 34350 | 34350 | 34350 | 34350 | 0 |
| 8 | 20240105 | 191100 | 54813687350 | 34350 | 34350 | 34350 | 34350 | 0 |
| 9 | 20240105 | 191000 | 54813687350 | 34350 | 34350 | 34350 | 34350 | 0 |
| 10 | 20240105 | 190900 | 54813687350 | 34350 | 34350 | 34350 | 34350 | 0 |
| 11 | 20240105 | 190800 | 54813687350 | 34350 | 34350 | 34350 | 34350 | 0 |
| 12 | 20240105 | 190700 | 54813687350 | 34350 | 34350 | 34350 | 34350 | 0 |
| 13 | 20240105 | 190600 | 54813687350 | 34350 | 34350 | 34350 | 34350 | 0 |
| 14 | 20240105 | 190500 | 54813687350 | 34350 | 34350 | 34350 | 34350 | 0 |
| 15 | 20240105 | 190400 | 54813687350 | 34350 | 34350 | 34350 | 34350 | 0 |
| 16 | 20240105 | 190300 | 54813687350 | 34350 | 34350 | 34350 | 34350 | 0 |
| 17 | 20240105 | 190200 | 54813687350 | 34350 | 34350 | 34350 | 34350 | 0 |
| 18 | 20240105 | 190100 | 54813687350 | 34350 | 34350 | 34350 | 34350 | 0 |
| 19 | 20240105 | 190000 | 54813687350 | 34350 | 34350 | 34350 | 34350 | 0 |
| 20 | 20240105 | 185900 | 54813687350 | 34350 | 34350 | 34350 | 34350 | 0 |
| 21 | 20240105 | 185800 | 54813687350 | 34350 | 34350 | 34350 | 34350 | 0 |
| 22 | 20240105 | 185700 | 54813687350 | 34350 | 34350 | 34350 | 34350 | 0 |
| 23 | 20240105 | 185600 | 54813687350 | 34350 | 34350 | 34350 | 34350 | 0 |
| 24 | 20240105 | 185500 | 54813687350 | 34350 | 34350 | 34350 | 34350 | 0 |
| 25 | 20240105 | 185400 | 54813687350 | 34350 | 34350 | 34350 | 34350 | 0 |
| 26 | 20240105 | 185300 | 54813687350 | 34350 | 34350 | 34350 | 34350 | 0 |
| 27 | 20240105 | 185200 | 54813687350 | 34350 | 34350 | 34350 | 34350 | 0 |
| 28 | 20240105 | 185100 | 54813687350 | 34350 | 34350 | 34350 | 34350 | 0 |
| 29 | 20240105 | 185000 | 54813687350 | 34350 | 34350 | 34350 | 34350 | 0 |
| 30 | 20240105 | 184900 | 54813687350 | 34350 | 34350 | 34350 | 34350 | 0 |
| 31 | 20240105 | 184800 | 54813687350 | 34350 | 34350 | 34350 | 34350 | 0 |
| 32 | 20240105 | 184700 | 54813687350 | 34350 | 34350 | 34350 | 34350 | 43681 |
| 33 | 20240105 | 184600 | 54813687350 | 34350 | 34350 | 34350 | 34350 | 0 |
| 34 | 20240105 | 184500 | 54813687350 | 34350 | 34350 | 34350 | 34350 | 0 |
| 35 | 20240105 | 184400 | 54813687350 | 34350 | 34350 | 34350 | 34350 | 0 |
| 36 | 20240105 | 184300 | 54813687350 | 34350 | 34350 | 34350 | 34350 | 0 |
| 37 | 20240105 | 184200 | 54813687350 | 34350 | 34350 | 34350 | 34350 | 0 |
| 38 | 20240105 | 184100 | 54813687350 | 34350 | 34350 | 34350 | 34350 | 0 |
| 39 | 20240105 | 184000 | 54813687350 | 34350 | 34350 | 34350 | 34350 | 0 |
| 40 | 20240105 | 183900 | 54813687350 | 34350 | 34350 | 34350 | 34350 | 0 |
| 41 | 20240105 | 183800 | 54813687350 | 34350 | 34350 | 34350 | 34350 | 0 |
| 42 | 20240105 | 183700 | 54813687350 | 34350 | 34350 | 34350 | 34350 | 0 |
| 43 | 20240105 | 183600 | 54813687350 | 34350 | 34350 | 34350 | 34350 | 0 |
| 44 | 20240105 | 183500 | 54813687350 | 34350 | 34350 | 34350 | 34350 | 0 |
| 45 | 20240105 | 183400 | 54813687350 | 34350 | 34350 | 34350 | 34350 | 0 |
| 46 | 20240105 | 183300 | 54813687350 | 34350 | 34350 | 34350 | 34350 | 0 |
| 47 | 20240105 | 183200 | 54813687350 | 34350 | 34350 | 34350 | 34350 | 0 |
| 48 | 20240105 | 183100 | 54813687350 | 34350 | 34350 | 34350 | 34350 | 0 |
| 49 | 20240105 | 183000 | 54813687350 | 34350 | 34350 | 34350 | 34350 | 0 |
| 50 | 20240105 | 182900 | 54813687350 | 34350 | 34350 | 34350 | 34350 | 0 |
| 51 | 20240105 | 182800 | 54813687350 | 34350 | 34350 | 34350 | 34350 | 0 |
| 52 | 20240105 | 182700 | 54813687350 | 34350 | 34350 | 34350 | 34350 | 0 |
| 53 | 20240105 | 182600 | 54813687350 | 34350 | 34350 | 34350 | 34350 | 0 |
| 54 | 20240105 | 182500 | 54813687350 | 34350 | 34350 | 34350 | 34350 | 0 |
| 55 | 20240105 | 182400 | 54813687350 | 34350 | 34350 | 34350 | 34350 | 0 |
| 56 | 20240105 | 182300 | 54813687350 | 34350 | 34350 | 34350 | 34350 | 0 |
| 57 | 20240105 | 182200 | 54813687350 | 34350 | 34350 | 34350 | 34350 | 0 |
| 58 | 20240105 | 182100 | 54813687350 | 34350 | 34350 | 34350 | 34350 | 0 |
| 59 | 20240105 | 182000 | 54813687350 | 34350 | 34350 | 34350 | 34350 | 0 |
| 60 | 20240105 | 181900 | 54813687350 | 34350 | 34350 | 34350 | 34350 | 0 |
| 61 | 20240105 | 181800 | 54813687350 | 34350 | 34350 | 34350 | 34350 | 0 |
| 62 | 20240105 | 181700 | 54813687350 | 34350 | 34350 | 34350 | 34350 | 43681 |
| 63 | 20240105 | 181600 | 54813687350 | 34350 | 34350 | 34350 | 34350 | 0 |
| 64 | 20240105 | 181500 | 54813687350 | 34350 | 34350 | 34350 | 34350 | 0 |
| 65 | 20240105 | 181400 | 54813687350 | 34350 | 34350 | 34350 | 34350 | 0 |
| 66 | 20240105 | 181300 | 54813687350 | 34350 | 34350 | 34350 | 34350 | 0 |
| 67 | 20240105 | 181200 | 54813687350 | 34350 | 34350 | 34350 | 34350 | 0 |
| 68 | 20240105 | 181100 | 54813687350 | 34350 | 34350 | 34350 | 34350 | 0 |
| 69 | 20240105 | 181000 | 54813687350 | 34350 | 34350 | 34350 | 34350 | 0 |
| 70 | 20240105 | 180900 | 54813687350 | 34350 | 34350 | 34350 | 34350 | 0 |
| 71 | 20240105 | 180800 | 54813687350 | 34350 | 34350 | 34350 | 34350 | 0 |
| 72 | 20240105 | 180700 | 54813687350 | 34350 | 34350 | 34350 | 34350 | 0 |
| 73 | 20240105 | 180600 | 54813687350 | 34350 | 34350 | 34350 | 34350 | 0 |
| 74 | 20240105 | 180500 | 54813687350 | 34350 | 34350 | 34350 | 34350 | 0 |
| 75 | 20240105 | 180400 | 54813687350 | 34350 | 34350 | 34350 | 34350 | 0 |
| 76 | 20240105 | 180300 | 54813687350 | 34350 | 34350 | 34350 | 34350 | 0 |
| 77 | 20240105 | 180200 | 54813687350 | 34350 | 34350 | 34350 | 34350 | 0 |
| 78 | 20240105 | 180100 | 54813687350 | 34350 | 34350 | 34350 | 34350 | 0 |
| 79 | 20240105 | 180000 | 54813687350 | 34350 | 34350 | 34350 | 34350 | 0 |
| 80 | 20240105 | 175900 | 54813687350 | 34350 | 34350 | 34350 | 34350 | 0 |
| 81 | 20240105 | 175800 | 54813687350 | 34350 | 34350 | 34350 | 34350 | 0 |
| 82 | 20240105 | 175700 | 54813687350 | 34350 | 34350 | 34350 | 34350 | 0 |
| 83 | 20240105 | 175600 | 54813687350 | 34350 | 34350 | 34350 | 34350 | 0 |
| 84 | 20240105 | 175500 | 54813687350 | 34350 | 34350 | 34350 | 34350 | 0 |
| 85 | 20240105 | 175400 | 54813687350 | 34350 | 34350 | 34350 | 34350 | 0 |
| 86 | 20240105 | 175300 | 54813687350 | 34350 | 34350 | 34350 | 34350 | 0 |
| 87 | 20240105 | 175200 | 54813687350 | 34350 | 34350 | 34350 | 34350 | 0 |
| 88 | 20240105 | 175100 | 54813687350 | 34350 | 34350 | 34350 | 34350 | 0 |
| 89 | 20240105 | 175000 | 54813687350 | 34350 | 34350 | 34350 | 34350 | 0 |
| 90 | 20240105 | 174900 | 54813687350 | 34350 | 34350 | 34350 | 34350 | 0 |
| 91 | 20240105 | 174800 | 54813687350 | 34350 | 34350 | 34350 | 34350 | 0 |
| 92 | 20240105 | 174700 | 54813687350 | 34350 | 34350 | 34350 | 34350 | 43681 |
| 93 | 20240105 | 174600 | 54813687350 | 34350 | 34350 | 34350 | 34350 | 0 |
| 94 | 20240105 | 174500 | 54813687350 | 34350 | 34350 | 34350 | 34350 | 0 |
| 95 | 20240105 | 174400 | 54813687350 | 34350 | 34350 | 34350 | 34350 | 0 |
| 96 | 20240105 | 174300 | 54813687350 | 34350 | 34350 | 34350 | 34350 | 0 |
| 97 | 20240105 | 174200 | 54813687350 | 34350 | 34350 | 34350 | 34350 | 0 |
| 98 | 20240105 | 174100 | 54813687350 | 34350 | 34350 | 34350 | 34350 | 0 |
| 99 | 20240105 | 174000 | 54813687350 | 34350 | 34350 | 34350 | 34350 | 0 |
| 100 | 20240105 | 173900 | 54813687350 | 34350 | 34350 | 34350 | 34350 | 0 |
| 101 | 20240105 | 173800 | 54813687350 | 34350 | 34350 | 34350 | 34350 | 0 |
| 102 | 20240105 | 173700 | 54813687350 | 34350 | 34350 | 34350 | 34350 | 0 |
| 103 | 20240105 | 173600 | 54813687350 | 34350 | 34350 | 34350 | 34350 | 0 |
| 104 | 20240105 | 173500 | 54813687350 | 34350 | 34350 | 34350 | 34350 | 0 |
| 105 | 20240105 | 173400 | 54813687350 | 34350 | 34350 | 34350 | 34350 | 0 |
| 106 | 20240105 | 173300 | 54813687350 | 34350 | 34350 | 34350 | 34350 | 0 |
| 107 | 20240105 | 173200 | 54813687350 | 34350 | 34350 | 34350 | 34350 | 0 |
| 108 | 20240105 | 173100 | 54813687350 | 34350 | 34350 | 34350 | 34350 | 0 |
| 109 | 20240105 | 173000 | 54813687350 | 34350 | 34350 | 34350 | 34350 | 0 |
| 110 | 20240105 | 172900 | 54813687350 | 34350 | 34350 | 34350 | 34350 | 0 |
| 111 | 20240105 | 172800 | 54813687350 | 34350 | 34350 | 34350 | 34350 | 0 |
| 112 | 20240105 | 172700 | 54813687350 | 34350 | 34350 | 34350 | 34350 | 0 |
| 113 | 20240105 | 172600 | 54813687350 | 34350 | 34350 | 34350 | 34350 | 0 |
| 114 | 20240105 | 172500 | 54813687350 | 34350 | 34350 | 34350 | 34350 | 0 |
| 115 | 20240105 | 172400 | 54813687350 | 34350 | 34350 | 34350 | 34350 | 0 |
| 116 | 20240105 | 172300 | 54813687350 | 34350 | 34350 | 34350 | 34350 | 0 |
| 117 | 20240105 | 172200 | 54813687350 | 34350 | 34350 | 34350 | 34350 | 0 |
| 118 | 20240105 | 172100 | 54813687350 | 34350 | 34350 | 34350 | 34350 | 0 |
| 119 | 20240105 | 172000 | 54813687350 | 34350 | 34350 | 34350 | 34350 | 0 |
| 120 | 20240105 | 171900 | 54813687350 | 34350 | 34350 | 34350 | 34350 | 0 |
| 121 | 20240105 | 171800 | 54813687350 | 34350 | 34350 | 34350 | 34350 | 0 |
| 122 | 20240105 | 171700 | 54813687350 | 34350 | 34350 | 34350 | 34350 | 43681 |
| 123 | 20240105 | 171600 | 54813687350 | 34350 | 34350 | 34350 | 34350 | 0 |
| 124 | 20240105 | 171500 | 54813687350 | 34350 | 34350 | 34350 | 34350 | 0 |
| 125 | 20240105 | 171400 | 54813687350 | 34350 | 34350 | 34350 | 34350 | 0 |
| 126 | 20240105 | 171300 | 54813687350 | 34350 | 34350 | 34350 | 34350 | 0 |
| 127 | 20240105 | 171200 | 54813687350 | 34350 | 34350 | 34350 | 34350 | 0 |
| 128 | 20240105 | 171100 | 54813687350 | 34350 | 34350 | 34350 | 34350 | 0 |
| 129 | 20240105 | 171000 | 54813687350 | 34350 | 34350 | 34350 | 34350 | 0 |
| 130 | 20240105 | 170900 | 54813687350 | 34350 | 34350 | 34350 | 34350 | 0 |
| 131 | 20240105 | 170800 | 54813687350 | 34350 | 34350 | 34350 | 34350 | 0 |
| 132 | 20240105 | 170700 | 54813687350 | 34350 | 34350 | 34350 | 34350 | 0 |
| 133 | 20240105 | 170600 | 54813687350 | 34350 | 34350 | 34350 | 34350 | 0 |
| 134 | 20240105 | 170500 | 54813687350 | 34350 | 34350 | 34350 | 34350 | 0 |
| 135 | 20240105 | 170400 | 54813687350 | 34350 | 34350 | 34350 | 34350 | 0 |
| 136 | 20240105 | 170300 | 54813687350 | 34350 | 34350 | 34350 | 34350 | 0 |
| 137 | 20240105 | 170200 | 54813687350 | 34350 | 34350 | 34350 | 34350 | 0 |
| 138 | 20240105 | 170100 | 54813687350 | 34350 | 34350 | 34350 | 34350 | 0 |
| 139 | 20240105 | 170000 | 54813687350 | 34350 | 34350 | 34350 | 34350 | 0 |
| 140 | 20240105 | 165900 | 54813687350 | 34350 | 34350 | 34350 | 34350 | 0 |
| 141 | 20240105 | 165800 | 54813687350 | 34350 | 34350 | 34350 | 34350 | 0 |
| 142 | 20240105 | 165700 | 54813687350 | 34350 | 34350 | 34350 | 34350 | 0 |
| 143 | 20240105 | 165600 | 54813687350 | 34350 | 34350 | 34350 | 34350 | 0 |
| 144 | 20240105 | 165500 | 54813687350 | 34350 | 34350 | 34350 | 34350 | 0 |
| 145 | 20240105 | 165400 | 54813687350 | 34350 | 34350 | 34350 | 34350 | 0 |
| 146 | 20240105 | 165300 | 54813687350 | 34350 | 34350 | 34350 | 34350 | 0 |
| 147 | 20240105 | 165200 | 54813687350 | 34350 | 34350 | 34350 | 34350 | 0 |
| 148 | 20240105 | 165100 | 54813687350 | 34350 | 34350 | 34350 | 34350 | 0 |
| 149 | 20240105 | 165000 | 54813687350 | 34350 | 34350 | 34350 | 34350 | 0 |
| 150 | 20240105 | 164900 | 54813687350 | 34350 | 34350 | 34350 | 34350 | 0 |
| 151 | 20240105 | 164800 | 54813687350 | 34350 | 34350 | 34350 | 34350 | 0 |
| 152 | 20240105 | 164700 | 54813687350 | 34350 | 34350 | 34350 | 34350 | 43681 |
| 153 | 20240105 | 164600 | 54813687350 | 34350 | 34350 | 34350 | 34350 | 0 |
| 154 | 20240105 | 164500 | 54813687350 | 34350 | 34350 | 34350 | 34350 | 0 |
| 155 | 20240105 | 164400 | 54813687350 | 34350 | 34350 | 34350 | 34350 | 0 |
| 156 | 20240105 | 164300 | 54813687350 | 34350 | 34350 | 34350 | 34350 | 0 |
| 157 | 20240105 | 164200 | 54813687350 | 34350 | 34350 | 34350 | 34350 | 0 |
| 158 | 20240105 | 164100 | 54813687350 | 34350 | 34350 | 34350 | 34350 | 0 |
| 159 | 20240105 | 164000 | 54813687350 | 34350 | 34350 | 34350 | 34350 | 0 |
| 160 | 20240105 | 163900 | 54813687350 | 34350 | 34350 | 34350 | 34350 | 0 |
| 161 | 20240105 | 163800 | 54813687350 | 34350 | 34350 | 34350 | 34350 | 0 |
| 162 | 20240105 | 163700 | 54813687350 | 34350 | 34350 | 34350 | 34350 | 0 |
| 163 | 20240105 | 163600 | 54813687350 | 34350 | 34350 | 34350 | 34350 | 0 |
| 164 | 20240105 | 163500 | 54813687350 | 34350 | 34350 | 34350 | 34350 | 0 |
| 165 | 20240105 | 163400 | 54813687350 | 34350 | 34350 | 34350 | 34350 | 0 |
| 166 | 20240105 | 163300 | 54813687350 | 34350 | 34350 | 34350 | 34350 | 0 |
| 167 | 20240105 | 163200 | 54813687350 | 34350 | 34350 | 34350 | 34350 | 0 |
| 168 | 20240105 | 163100 | 54813687350 | 34350 | 34350 | 34350 | 34350 | 0 |
| 169 | 20240105 | 163000 | 54813687350 | 34350 | 34350 | 34350 | 34350 | 0 |
| 170 | 20240105 | 162900 | 54813687350 | 34350 | 34350 | 34350 | 34350 | 0 |
| 171 | 20240105 | 162800 | 54813687350 | 34350 | 34350 | 34350 | 34350 | 0 |
| 172 | 20240105 | 162700 | 54813687350 | 34350 | 34350 | 34350 | 34350 | 0 |
| 173 | 20240105 | 162600 | 54813687350 | 34350 | 34350 | 34350 | 34350 | 0 |
| 174 | 20240105 | 162500 | 54813687350 | 34350 | 34350 | 34350 | 34350 | 0 |
| 175 | 20240105 | 162400 | 54813687350 | 34350 | 34350 | 34350 | 34350 | 0 |
| 176 | 20240105 | 162300 | 54813687350 | 34350 | 34350 | 34350 | 34350 | 0 |
| 177 | 20240105 | 162200 | 54813687350 | 34350 | 34350 | 34350 | 34350 | 0 |
| 178 | 20240105 | 162100 | 54813687350 | 34350 | 34350 | 34350 | 34350 | 0 |
| 179 | 20240105 | 162000 | 54813687350 | 34350 | 34350 | 34350 | 34350 | 0 |
| 180 | 20240105 | 161900 | 54813687350 | 34350 | 34350 | 34350 | 34350 | 0 |
| 181 | 20240105 | 161800 | 54813687350 | 34350 | 34350 | 34350 | 34350 | 0 |
| 182 | 20240105 | 161700 | 54813687350 | 34350 | 34350 | 34350 | 34350 | 43681 |
| 183 | 20240105 | 161600 | 54813687350 | 34350 | 34350 | 34350 | 34350 | 0 |
| 184 | 20240105 | 161500 | 54813687350 | 34350 | 34350 | 34350 | 34350 | 0 |
| 185 | 20240105 | 161400 | 54813687350 | 34350 | 34350 | 34350 | 34350 | 0 |
| 186 | 20240105 | 161300 | 54813687350 | 34350 | 34350 | 34350 | 34350 | 0 |
| 187 | 20240105 | 161200 | 54813687350 | 34350 | 34350 | 34350 | 34350 | 0 |
| 188 | 20240105 | 161100 | 54813687350 | 34350 | 34350 | 34350 | 34350 | 0 |
| 189 | 20240105 | 161000 | 54813687350 | 34350 | 34350 | 34350 | 34350 | 0 |
| 190 | 20240105 | 160900 | 54813687350 | 34350 | 34350 | 34350 | 34350 | 0 |
| 191 | 20240105 | 160800 | 54813687350 | 34350 | 34350 | 34350 | 34350 | 0 |
| 192 | 20240105 | 160700 | 54813687350 | 34350 | 34350 | 34350 | 34350 | 0 |
| 193 | 20240105 | 160600 | 54813687350 | 34350 | 34350 | 34350 | 34350 | 0 |
| 194 | 20240105 | 160500 | 54813687350 | 34350 | 34350 | 34350 | 34350 | 0 |
| 195 | 20240105 | 160400 | 54813687350 | 34350 | 34350 | 34350 | 34350 | 0 |
| 196 | 20240105 | 160300 | 54813687350 | 34350 | 34350 | 34350 | 34350 | 0 |
| 197 | 20240105 | 160200 | 54813687350 | 34350 | 34350 | 34350 | 34350 | 0 |
| 198 | 20240105 | 160100 | 54813687350 | 34350 | 34350 | 34350 | 34350 | 0 |
| 199 | 20240105 | 160000 | 54813687350 | 34350 | 34350 | 34350 | 34350 | 0 |
| 200 | 20240105 | 155900 | 54813687350 | 34350 | 34350 | 34350 | 34350 | 0 |
| 201 | 20240105 | 155800 | 54813687350 | 34350 | 34350 | 34350 | 34350 | 0 |
| 202 | 20240105 | 155700 | 54813687350 | 34350 | 34350 | 34350 | 34350 | 0 |
| 203 | 20240105 | 155600 | 54813687350 | 34350 | 34350 | 34350 | 34350 | 0 |
| 204 | 20240105 | 155500 | 54813687350 | 34350 | 34350 | 34350 | 34350 | 0 |
| 205 | 20240105 | 155400 | 54813687350 | 34350 | 34350 | 34350 | 34350 | 0 |
| 206 | 20240105 | 155300 | 54813687350 | 34350 | 34350 | 34350 | 34350 | 0 |
| 207 | 20240105 | 155200 | 54813687350 | 34350 | 34350 | 34350 | 34350 | 0 |
| 208 | 20240105 | 155100 | 54813687350 | 34350 | 34350 | 34350 | 34350 | 0 |
| 209 | 20240105 | 155000 | 54813687350 | 34350 | 34350 | 34350 | 34350 | 0 |
| 210 | 20240105 | 154900 | 54813687350 | 34350 | 34350 | 34350 | 34350 | 0 |
| 211 | 20240105 | 154800 | 54813687350 | 34350 | 34350 | 34350 | 34350 | 0 |
| 212 | 20240105 | 154700 | 54813687350 | 34350 | 34350 | 34350 | 34350 | 43681 |
| 213 | 20240105 | 154600 | 54813687350 | 34350 | 34350 | 34350 | 34350 | 0 |
| 214 | 20240105 | 154500 | 54813687350 | 34350 | 34350 | 34350 | 34350 | 0 |
| 215 | 20240105 | 154400 | 54813687350 | 34350 | 34350 | 34350 | 34350 | 0 |
| 216 | 20240105 | 154300 | 54813687350 | 34350 | 34350 | 34350 | 34350 | 0 |
| 217 | 20240105 | 154200 | 54813687350 | 34350 | 34350 | 34350 | 34350 | 0 |
| 218 | 20240105 | 154100 | 54813687350 | 34350 | 34350 | 34350 | 34350 | 0 |
| 219 | 20240105 | 154000 | 54813687350 | 34350 | 34350 | 34350 | 34350 | 0 |
| 220 | 20240105 | 153900 | 54813687350 | 34350 | 34350 | 34350 | 34350 | 0 |
| 221 | 20240105 | 153800 | 54813687350 | 34350 | 34350 | 34350 | 34350 | 0 |
| 222 | 20240105 | 153700 | 54813687350 | 34350 | 34350 | 34350 | 34350 | 0 |
| 223 | 20240105 | 153600 | 54813687350 | 34350 | 34350 | 34350 | 34350 | 0 |
| 224 | 20240105 | 153500 | 54813687350 | 34350 | 34350 | 34350 | 34350 | 0 |
| 225 | 20240105 | 153400 | 54813687350 | 34350 | 34350 | 34350 | 34350 | 0 |
| 226 | 20240105 | 153300 | 54813687350 | 34350 | 34350 | 34350 | 34350 | 0 |
| 227 | 20240105 | 153200 | 54813687350 | 34350 | 34350 | 34350 | 34350 | 0 |
| 228 | 20240105 | 153100 | 54813687350 | 34350 | 34350 | 34350 | 34350 | 0 |
| 229 | 20240105 | 153000 | 54813687350 | 34350 | 34350 | 34350 | 34350 | 43681 |
| 230 | 20240105 | 152900 | 53313245000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 231 | 20240105 | 152800 | 53313245000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 232 | 20240105 | 152700 | 53313245000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 233 | 20240105 | 152600 | 53313245000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 234 | 20240105 | 152500 | 53313245000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 235 | 20240105 | 152400 | 53313245000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 236 | 20240105 | 152300 | 53313245000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 237 | 20240105 | 152200 | 53313245000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 238 | 20240105 | 152100 | 53313245000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 239 | 20240105 | 152000 | 53313245000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 240 | 20240105 | 151900 | 53313245000 | 33700 | 33750 | 33800 | 33600 | 6809 |
| 241 | 20240105 | 151800 | 53083606350 | 33750 | 33750 | 33800 | 33700 | 2443 |
| 242 | 20240105 | 151700 | 53001107550 | 33750 | 33750 | 33800 | 33700 | 4737 |
| 243 | 20240105 | 151600 | 52841377800 | 33700 | 33850 | 33850 | 33700 | 3375 |
| 244 | 20240105 | 151500 | 52727379800 | 33850 | 33700 | 33900 | 33700 | 8051 |
| 245 | 20240105 | 151400 | 52454981100 | 33700 | 33500 | 33700 | 33450 | 7368 |
| 246 | 20240105 | 151300 | 52207573850 | 33500 | 33450 | 33500 | 33400 | 1109 |
| 247 | 20240105 | 151200 | 52170453300 | 33450 | 33500 | 33550 | 33400 | 2721 |
| 248 | 20240105 | 151100 | 52079384000 | 33500 | 33550 | 33550 | 33500 | 1515 |
| 249 | 20240105 | 151000 | 52028586100 | 33550 | 33550 | 33550 | 33500 | 1216 |
| 250 | 20240105 | 150900 | 51987790500 | 33550 | 33650 | 33650 | 33500 | 2713 |
| 251 | 20240105 | 150800 | 51896770350 | 33700 | 33700 | 33700 | 33600 | 4768 |
| 252 | 20240105 | 150700 | 51736213300 | 33650 | 33550 | 33650 | 33550 | 2336 |
| 253 | 20240105 | 150600 | 51657718950 | 33500 | 33500 | 33550 | 33450 | 2580 |
| 254 | 20240105 | 150500 | 51571264600 | 33450 | 33550 | 33550 | 33450 | 2344 |
| 255 | 20240105 | 150400 | 51492750100 | 33550 | 33450 | 33550 | 33450 | 3050 |
| 256 | 20240105 | 150300 | 51390560800 | 33450 | 33500 | 33550 | 33400 | 2586 |
| 257 | 20240105 | 150200 | 51303992850 | 33500 | 33500 | 33600 | 33450 | 3174 |
| 258 | 20240105 | 150100 | 51197634750 | 33500 | 33250 | 33500 | 33200 | 4544 |
| 259 | 20240105 | 150000 | 51045975300 | 33250 | 33150 | 33250 | 33150 | 8324 |
| 260 | 20240105 | 145900 | 50769889300 | 33150 | 33450 | 33450 | 33100 | 16803 |
| 261 | 20240105 | 145800 | 50211177500 | 33450 | 33550 | 33550 | 33450 | 1951 |
| 262 | 20240105 | 145700 | 50145864800 | 33600 | 33500 | 33650 | 33500 | 1550 |
| 263 | 20240105 | 145600 | 50093845000 | 33500 | 33400 | 33500 | 33350 | 3121 |
| 264 | 20240105 | 145500 | 49989547150 | 33400 | 33600 | 33600 | 33400 | 14795 |
| 265 | 20240105 | 145400 | 49493893050 | 33600 | 33650 | 33650 | 33550 | 9885 |
| 266 | 20240105 | 145300 | 49161807950 | 33650 | 33700 | 33700 | 33600 | 3274 |
| 267 | 20240105 | 145200 | 49051585150 | 33700 | 33750 | 33750 | 33650 | 1975 |
| 268 | 20240105 | 145100 | 48985044150 | 33750 | 33750 | 33800 | 33750 | 652 |
| 269 | 20240105 | 145000 | 48963037650 | 33750 | 33700 | 33750 | 33650 | 2556 |
| 270 | 20240105 | 144900 | 48876970100 | 33700 | 33750 | 33750 | 33700 | 2499 |
| 271 | 20240105 | 144800 | 48792735000 | 33750 | 33850 | 33850 | 33750 | 2560 |
| 272 | 20240105 | 144700 | 48706210300 | 33850 | 33900 | 33900 | 33800 | 2603 |
| 273 | 20240105 | 144600 | 48618093800 | 33900 | 33850 | 33900 | 33850 | 738 |
| 274 | 20240105 | 144500 | 48593081150 | 33850 | 33850 | 33900 | 33800 | 924 |
| 275 | 20240105 | 144400 | 48561816450 | 33850 | 33800 | 33850 | 33750 | 677 |
| 276 | 20240105 | 144300 | 48538930750 | 33800 | 33750 | 33800 | 33700 | 1536 |
| 277 | 20240105 | 144200 | 48487079150 | 33800 | 33800 | 33800 | 33700 | 1510 |
| 278 | 20240105 | 144100 | 48436097800 | 33700 | 33750 | 33800 | 33650 | 14080 |
| 279 | 20240105 | 144000 | 47961619350 | 33750 | 33800 | 33850 | 33750 | 2890 |
| 280 | 20240105 | 143900 | 47863899750 | 33900 | 33800 | 33900 | 33750 | 9823 |
| 281 | 20240105 | 143800 | 47532047200 | 33800 | 33850 | 33900 | 33800 | 3825 |
| 282 | 20240105 | 143700 | 47402673150 | 33850 | 33950 | 34000 | 33850 | 4012 |
| 283 | 20240105 | 143600 | 47266759050 | 33950 | 34000 | 34050 | 33900 | 224 |
| 284 | 20240105 | 143500 | 47259157750 | 33900 | 34050 | 34050 | 33900 | 4983 |
| 285 | 20240105 | 143400 | 47089977550 | 34050 | 34200 | 34300 | 34050 | 5323 |
| 286 | 20240105 | 143300 | 46907910350 | 34200 | 34100 | 34200 | 34050 | 3366 |
| 287 | 20240105 | 143200 | 46793065850 | 34050 | 34000 | 34100 | 34000 | 1083 |
| 288 | 20240105 | 143100 | 46756190400 | 34000 | 34000 | 34100 | 34000 | 430 |
| 289 | 20240105 | 143000 | 46741553700 | 34000 | 34000 | 34050 | 33900 | 2100 |
| 290 | 20240105 | 142900 | 46670177950 | 34000 | 33900 | 34000 | 33850 | 517 |
| 291 | 20240105 | 142800 | 46652623950 | 33900 | 33800 | 33900 | 33800 | 1202 |
| 292 | 20240105 | 142700 | 46611896700 | 33900 | 33850 | 33900 | 33800 | 1064 |
| 293 | 20240105 | 142600 | 46575874350 | 33850 | 33900 | 33950 | 33850 | 317 |
| 294 | 20240105 | 142500 | 46565138800 | 33950 | 33900 | 34000 | 33850 | 2401 |
| 295 | 20240105 | 142400 | 46483732350 | 33900 | 33800 | 33900 | 33750 | 810 |
| 296 | 20240105 | 142300 | 46456328400 | 33800 | 33800 | 33850 | 33750 | 1377 |
| 297 | 20240105 | 142200 | 46409786950 | 33800 | 33850 | 33900 | 33800 | 2343 |
| 298 | 20240105 | 142100 | 46330560750 | 33850 | 33850 | 33900 | 33750 | 4388 |
| 299 | 20240105 | 142000 | 46182230300 | 33900 | 33850 | 33900 | 33850 | 1660 |
| 300 | 20240105 | 141900 | 46126031450 | 33850 | 33900 | 33950 | 33850 | 2985 |
| 301 | 20240105 | 141800 | 46024809050 | 33900 | 33950 | 34000 | 33900 | 1302 |
| 302 | 20240105 | 141700 | 45980626400 | 34000 | 34050 | 34050 | 33950 | 3260 |
| 303 | 20240105 | 141600 | 45869739200 | 34100 | 34100 | 34150 | 34100 | 1221 |
| 304 | 20240105 | 141500 | 45828102200 | 34100 | 34100 | 34150 | 34050 | 3034 |
| 305 | 20240105 | 141400 | 45724650250 | 34100 | 34100 | 34150 | 34050 | 4031 |
| 306 | 20240105 | 141300 | 45587187700 | 34050 | 34100 | 34100 | 34050 | 911 |
| 307 | 20240105 | 141200 | 45556132450 | 34050 | 34050 | 34100 | 34050 | 911 |
| 308 | 20240105 | 141100 | 45525109850 | 34100 | 34100 | 34100 | 34050 | 221 |
| 309 | 20240105 | 141000 | 45517575700 | 34100 | 34050 | 34150 | 34050 | 2177 |
| 310 | 20240105 | 140900 | 45443321850 | 34050 | 34100 | 34150 | 34050 | 543 |
| 311 | 20240105 | 140800 | 45424812850 | 34100 | 34100 | 34150 | 34050 | 1419 |
| 312 | 20240105 | 140700 | 45376427750 | 34050 | 34100 | 34150 | 34050 | 1363 |
| 313 | 20240105 | 140600 | 45329959150 | 34100 | 34100 | 34100 | 34000 | 1814 |
| 314 | 20240105 | 140500 | 45268160400 | 34100 | 34200 | 34200 | 34000 | 2049 |
| 315 | 20240105 | 140400 | 45198331650 | 34150 | 33950 | 34200 | 33950 | 2165 |
| 316 | 20240105 | 140300 | 45124490850 | 34050 | 33950 | 34050 | 33900 | 2123 |
| 317 | 20240105 | 140200 | 45052334750 | 33900 | 33750 | 34000 | 33750 | 1876 |
| 318 | 20240105 | 140100 | 44988867800 | 33750 | 33750 | 33850 | 33700 | 2006 |
| 319 | 20240105 | 140000 | 44921099200 | 33750 | 33850 | 33900 | 33750 | 11355 |
| 320 | 20240105 | 135900 | 44537389650 | 33850 | 33850 | 33950 | 33850 | 1783 |
| 321 | 20240105 | 135800 | 44476990650 | 33850 | 33950 | 34000 | 33850 | 3317 |
| 322 | 20240105 | 135700 | 44364558050 | 34000 | 33950 | 34000 | 33950 | 692 |
| 323 | 20240105 | 135600 | 44341055100 | 33950 | 34000 | 34000 | 33950 | 754 |
| 324 | 20240105 | 135500 | 44315452650 | 33950 | 34000 | 34000 | 33950 | 487 |
| 325 | 20240105 | 135400 | 44298918800 | 34000 | 34000 | 34000 | 33950 | 821 |
| 326 | 20240105 | 135300 | 44271031550 | 33950 | 34000 | 34000 | 33900 | 1492 |
| 327 | 20240105 | 135200 | 44220394150 | 33900 | 33950 | 34000 | 33900 | 3886 |
| 328 | 20240105 | 135100 | 44088502350 | 34000 | 33950 | 34000 | 33950 | 861 |
| 329 | 20240105 | 135000 | 44059255800 | 33950 | 34050 | 34050 | 33950 | 1212 |
| 330 | 20240105 | 134900 | 44018029000 | 34050 | 34100 | 34100 | 34000 | 2393 |
| 331 | 20240105 | 134800 | 43936638100 | 34100 | 34000 | 34200 | 34000 | 619 |
| 332 | 20240105 | 134700 | 43915550750 | 34000 | 34000 | 34050 | 34000 | 998 |
| 333 | 20240105 | 134600 | 43881599000 | 34050 | 34050 | 34100 | 34000 | 474 |
| 334 | 20240105 | 134500 | 43865458450 | 34050 | 34150 | 34150 | 34050 | 800 |
| 335 | 20240105 | 134400 | 43838175850 | 34150 | 34150 | 34150 | 34000 | 2293 |
| 336 | 20240105 | 134300 | 43759998150 | 34200 | 34100 | 34200 | 34000 | 1282 |
| 337 | 20240105 | 134200 | 43716310750 | 34100 | 33950 | 34100 | 33950 | 801 |
| 338 | 20240105 | 134100 | 43689102250 | 34000 | 33950 | 34000 | 33950 | 1672 |
| 339 | 20240105 | 134000 | 43632288250 | 33950 | 34150 | 34150 | 33950 | 1951 |
| 340 | 20240105 | 133900 | 43565882800 | 34200 | 34000 | 34200 | 33950 | 2662 |
| 341 | 20240105 | 133800 | 43475346450 | 33950 | 34050 | 34100 | 33950 | 1771 |
| 342 | 20240105 | 133700 | 43415126050 | 34050 | 33950 | 34050 | 33950 | 6074 |
| 343 | 20240105 | 133600 | 43208616000 | 34000 | 33950 | 34000 | 33900 | 1094 |
| 344 | 20240105 | 133500 | 43171500100 | 33900 | 33950 | 33950 | 33900 | 1514 |
| 345 | 20240105 | 133400 | 43120120250 | 33950 | 33950 | 34000 | 33900 | 1946 |
| 346 | 20240105 | 133300 | 43053998300 | 33900 | 33950 | 34000 | 33900 | 2432 |
| 347 | 20240105 | 133200 | 42971495800 | 33950 | 33950 | 34000 | 33900 | 546 |
| 348 | 20240105 | 133100 | 42952955800 | 33950 | 33950 | 34000 | 33950 | 2266 |
| 349 | 20240105 | 133000 | 42876022950 | 33950 | 33950 | 34000 | 33950 | 2422 |
| 350 | 20240105 | 132900 | 42793775750 | 33950 | 34000 | 34150 | 33950 | 3655 |
| 351 | 20240105 | 132800 | 42669488900 | 34000 | 34050 | 34050 | 33950 | 1415 |
| 352 | 20240105 | 132700 | 42621395200 | 34000 | 34200 | 34200 | 33950 | 3841 |
| 353 | 20240105 | 132600 | 42490640500 | 34200 | 34150 | 34250 | 34000 | 2867 |
| 354 | 20240105 | 132500 | 42392869050 | 34000 | 33950 | 34000 | 33950 | 4309 |
| 355 | 20240105 | 132400 | 42246388250 | 33950 | 33950 | 34000 | 33950 | 2834 |
| 356 | 20240105 | 132300 | 42150164650 | 34000 | 34100 | 34150 | 34000 | 2538 |
| 357 | 20240105 | 132200 | 42063839950 | 34150 | 34050 | 34150 | 33950 | 5709 |
| 358 | 20240105 | 132100 | 41869760200 | 34100 | 33900 | 34100 | 33900 | 3795 |
| 359 | 20240105 | 132000 | 41740760100 | 33900 | 33900 | 33950 | 33800 | 2877 |
| 360 | 20240105 | 131900 | 41643355900 | 33850 | 33900 | 34000 | 33850 | 4015 |
| 361 | 20240105 | 131800 | 41507321200 | 33900 | 34050 | 34050 | 33850 | 7129 |
| 362 | 20240105 | 131700 | 41265456350 | 34100 | 34150 | 34300 | 34050 | 1530 |
| 363 | 20240105 | 131600 | 41213210250 | 34100 | 34050 | 34300 | 34050 | 2622 |
| 364 | 20240105 | 131500 | 41123703050 | 34100 | 34100 | 34150 | 34050 | 1561 |
| 365 | 20240105 | 131400 | 41070509400 | 34100 | 34100 | 34100 | 34000 | 3316 |
| 366 | 20240105 | 131300 | 40957572050 | 34100 | 34300 | 34350 | 34100 | 4352 |
| 367 | 20240105 | 131200 | 40808752650 | 34300 | 34300 | 34350 | 34250 | 1266 |
| 368 | 20240105 | 131100 | 40765337550 | 34300 | 34350 | 34350 | 34250 | 1870 |
| 369 | 20240105 | 131000 | 40701236550 | 34400 | 34350 | 34400 | 34300 | 988 |
| 370 | 20240105 | 130900 | 40667299650 | 34350 | 34450 | 34450 | 34300 | 1553 |
| 371 | 20240105 | 130800 | 40613924100 | 34450 | 34200 | 34500 | 34200 | 2051 |
| 372 | 20240105 | 130700 | 40543562050 | 34250 | 34250 | 34300 | 34150 | 2291 |
| 373 | 20240105 | 130600 | 40465136950 | 34300 | 34200 | 34300 | 34150 | 2113 |
| 374 | 20240105 | 130500 | 40392861700 | 34200 | 34500 | 34500 | 34150 | 5282 |
| 375 | 20240105 | 130400 | 40211682600 | 34500 | 34650 | 34650 | 34450 | 3056 |
| 376 | 20240105 | 130300 | 40106114050 | 34650 | 34800 | 34800 | 34500 | 7841 |
| 377 | 20240105 | 130200 | 39834246500 | 34800 | 34650 | 34950 | 34550 | 17415 |
| 378 | 20240105 | 130100 | 39227713550 | 34600 | 34500 | 34650 | 34400 | 8545 |
| 379 | 20240105 | 130000 | 38932734650 | 34500 | 34050 | 34500 | 34000 | 6700 |
| 380 | 20240105 | 125900 | 38702978600 | 34050 | 34000 | 34050 | 33950 | 2534 |
| 381 | 20240105 | 125800 | 38616796150 | 33950 | 34000 | 34050 | 33950 | 2263 |
| 382 | 20240105 | 125700 | 38539874100 | 34000 | 34000 | 34100 | 34000 | 1617 |
| 383 | 20240105 | 125600 | 38484835700 | 34050 | 34050 | 34100 | 33900 | 3051 |
| 384 | 20240105 | 125500 | 38381116450 | 34100 | 33900 | 34150 | 33850 | 3018 |
| 385 | 20240105 | 125400 | 38278427100 | 33850 | 34200 | 34250 | 33800 | 15153 |
| 386 | 20240105 | 125300 | 37763007200 | 34200 | 34350 | 34350 | 34150 | 5832 |
| 387 | 20240105 | 125200 | 37563249450 | 34350 | 34400 | 34450 | 34300 | 2254 |
| 388 | 20240105 | 125100 | 37485798500 | 34450 | 34450 | 34500 | 34400 | 913 |
| 389 | 20240105 | 125000 | 37454353300 | 34450 | 34400 | 34500 | 34400 | 1845 |
| 390 | 20240105 | 124900 | 37390793950 | 34400 | 34500 | 34550 | 34400 | 1235 |
| 391 | 20240105 | 124800 | 37348218600 | 34500 | 34400 | 34550 | 34400 | 1087 |
| 392 | 20240105 | 124700 | 37310767300 | 34400 | 34350 | 34400 | 34350 | 1356 |
| 393 | 20240105 | 124600 | 37264170800 | 34350 | 34450 | 34450 | 34350 | 1214 |
| 394 | 20240105 | 124500 | 37222458800 | 34350 | 34550 | 34550 | 34350 | 1349 |
| 395 | 20240105 | 124400 | 37176041000 | 34450 | 34450 | 34550 | 34450 | 1681 |
| 396 | 20240105 | 124300 | 37118046650 | 34450 | 34700 | 34700 | 34450 | 1752 |
| 397 | 20240105 | 124200 | 37057411200 | 34700 | 34700 | 34850 | 34700 | 6078 |
| 398 | 20240105 | 124100 | 36846007300 | 34700 | 34550 | 34700 | 34500 | 2201 |
| 399 | 20240105 | 124000 | 36769911950 | 34500 | 34400 | 34550 | 34400 | 1406 |
| 400 | 20240105 | 123900 | 36721434900 | 34400 | 34500 | 34500 | 34400 | 1291 |
| 401 | 20240105 | 123800 | 36676970950 | 34450 | 34500 | 34550 | 34450 | 806 |
| 402 | 20240105 | 123700 | 36649152650 | 34500 | 34550 | 34550 | 34500 | 984 |
| 403 | 20240105 | 123600 | 36615177750 | 34550 | 34500 | 34600 | 34500 | 1147 |
| 404 | 20240105 | 123500 | 36575564600 | 34500 | 34700 | 34700 | 34400 | 3372 |
| 405 | 20240105 | 123400 | 36459104950 | 34650 | 34650 | 34700 | 34600 | 2479 |
| 406 | 20240105 | 123300 | 36373188200 | 34550 | 34600 | 34700 | 34550 | 1552 |
| 407 | 20240105 | 123200 | 36319537550 | 34600 | 34800 | 34800 | 34600 | 3244 |
| 408 | 20240105 | 123100 | 36206828100 | 34800 | 34750 | 34850 | 34700 | 6123 |
| 409 | 20240105 | 123000 | 35993890600 | 34700 | 34500 | 34750 | 34500 | 2690 |
| 410 | 20240105 | 122900 | 35900612500 | 34650 | 34350 | 34650 | 34350 | 2411 |
| 411 | 20240105 | 122800 | 35817453800 | 34350 | 34300 | 34400 | 34250 | 943 |
| 412 | 20240105 | 122700 | 35785097900 | 34400 | 34350 | 34400 | 34250 | 708 |
| 413 | 20240105 | 122600 | 35760800650 | 34350 | 34350 | 34350 | 34250 | 2201 |
| 414 | 20240105 | 122500 | 35685293000 | 34350 | 34350 | 34350 | 34250 | 1143 |
| 415 | 20240105 | 122400 | 35646105450 | 34400 | 34400 | 34450 | 34250 | 1642 |
| 416 | 20240105 | 122300 | 35589722850 | 34300 | 34350 | 34400 | 34300 | 875 |
| 417 | 20240105 | 122200 | 35559691600 | 34400 | 34300 | 34400 | 34250 | 1523 |
| 418 | 20240105 | 122100 | 35507468400 | 34300 | 34300 | 34350 | 34250 | 1481 |
| 419 | 20240105 | 122000 | 35456682550 | 34300 | 34300 | 34400 | 34250 | 2634 |
| 420 | 20240105 | 121900 | 35366374500 | 34300 | 34500 | 34550 | 34300 | 3664 |
| 421 | 20240105 | 121800 | 35240265850 | 34500 | 34450 | 34500 | 34350 | 1316 |
| 422 | 20240105 | 121700 | 35194913800 | 34400 | 34250 | 34500 | 34200 | 2198 |
| 423 | 20240105 | 121600 | 35119574750 | 34250 | 34250 | 34500 | 34250 | 5661 |
| 424 | 20240105 | 121500 | 34925180850 | 34250 | 34350 | 34550 | 34250 | 2546 |
| 425 | 20240105 | 121400 | 34837564850 | 34350 | 34400 | 34450 | 34300 | 1738 |
| 426 | 20240105 | 121300 | 34777839200 | 34400 | 34650 | 34750 | 34400 | 2730 |
| 427 | 20240105 | 121200 | 34683438250 | 34650 | 34500 | 34700 | 34400 | 4686 |
| 428 | 20240105 | 121100 | 34521176350 | 34550 | 34800 | 34800 | 34550 | 3251 |
| 429 | 20240105 | 121000 | 34408525850 | 34800 | 34350 | 34950 | 34350 | 16906 |
| 430 | 20240105 | 120900 | 33819683950 | 34350 | 34900 | 35000 | 34250 | 13295 |
| 431 | 20240105 | 120800 | 33356914450 | 34950 | 34250 | 34950 | 34100 | 19743 |
| 432 | 20240105 | 120700 | 32675534650 | 34300 | 34000 | 34450 | 34000 | 16220 |
| 433 | 20240105 | 120600 | 32118946100 | 34000 | 33950 | 34000 | 33950 | 1013 |
| 434 | 20240105 | 120500 | 32084513700 | 33950 | 33850 | 33950 | 33850 | 396 |
| 435 | 20240105 | 120400 | 32071074100 | 33850 | 33800 | 33950 | 33800 | 1735 |
| 436 | 20240105 | 120300 | 32012288950 | 33800 | 33750 | 33850 | 33750 | 930 |
| 437 | 20240105 | 120200 | 31980847050 | 33800 | 33850 | 33850 | 33750 | 163 |
| 438 | 20240105 | 120100 | 31975338350 | 33850 | 33800 | 33850 | 33750 | 984 |
| 439 | 20240105 | 120000 | 31942084050 | 33750 | 33850 | 33850 | 33750 | 5040 |
| 440 | 20240105 | 115900 | 31771708350 | 33850 | 33800 | 33850 | 33750 | 640 |
| 441 | 20240105 | 115800 | 31750072150 | 33750 | 33750 | 33750 | 33700 | 564 |
| 442 | 20240105 | 115700 | 31731039250 | 33750 | 33700 | 33750 | 33700 | 531 |
| 443 | 20240105 | 115600 | 31713143600 | 33700 | 33700 | 33700 | 33600 | 736 |
| 444 | 20240105 | 115500 | 31688392000 | 33700 | 33650 | 33700 | 33600 | 881 |
| 445 | 20240105 | 115400 | 31658748450 | 33650 | 33600 | 33650 | 33550 | 1070 |
| 446 | 20240105 | 115300 | 31622769050 | 33600 | 33650 | 33650 | 33600 | 2342 |
| 447 | 20240105 | 115200 | 31544064350 | 33650 | 33650 | 33700 | 33650 | 1404 |
| 448 | 20240105 | 115100 | 31496814750 | 33650 | 33700 | 33750 | 33600 | 1879 |
| 449 | 20240105 | 115000 | 31433605900 | 33700 | 33650 | 33700 | 33550 | 2480 |
| 450 | 20240105 | 114900 | 31350259250 | 33600 | 33700 | 33750 | 33600 | 2849 |
| 451 | 20240105 | 114800 | 31254364650 | 33700 | 33550 | 33700 | 33550 | 1815 |
| 452 | 20240105 | 114700 | 31193388050 | 33550 | 33800 | 33800 | 33550 | 11820 |
| 453 | 20240105 | 114600 | 30796235650 | 33800 | 33950 | 33950 | 33650 | 9614 |
| 454 | 20240105 | 114500 | 30472212850 | 34000 | 33750 | 34000 | 33750 | 635 |
| 455 | 20240105 | 114400 | 30450729800 | 33800 | 33750 | 33850 | 33750 | 1560 |
| 456 | 20240105 | 114300 | 30398008200 | 33750 | 33750 | 33850 | 33750 | 1617 |
| 457 | 20240105 | 114200 | 30343365600 | 33750 | 33900 | 33900 | 33750 | 9237 |
| 458 | 20240105 | 114100 | 30030965700 | 33900 | 33950 | 34000 | 33900 | 2701 |
| 459 | 20240105 | 114000 | 29939307850 | 34000 | 33950 | 34050 | 33950 | 831 |
| 460 | 20240105 | 113900 | 29911078200 | 33950 | 34000 | 34050 | 33950 | 908 |
| 461 | 20240105 | 113800 | 29880233100 | 34000 | 33950 | 34000 | 33950 | 617 |
| 462 | 20240105 | 113700 | 29859279050 | 33950 | 33950 | 34000 | 33950 | 988 |
| 463 | 20240105 | 113600 | 29825735850 | 33950 | 34000 | 34100 | 33950 | 478 |
| 464 | 20240105 | 113500 | 29809479550 | 34000 | 34000 | 34150 | 34000 | 669 |
| 465 | 20240105 | 113400 | 29786686300 | 34000 | 34000 | 34050 | 33950 | 314 |
| 466 | 20240105 | 113300 | 29776011900 | 34150 | 34000 | 34150 | 33950 | 690 |
| 467 | 20240105 | 113200 | 29752550500 | 34000 | 34100 | 34100 | 33950 | 1208 |
| 468 | 20240105 | 113100 | 29711453300 | 34100 | 34100 | 34150 | 34100 | 124 |
| 469 | 20240105 | 113000 | 29707222850 | 34100 | 34000 | 34150 | 34000 | 40 |
| 470 | 20240105 | 112900 | 29705858750 | 34000 | 34150 | 34150 | 34000 | 573 |
| 471 | 20240105 | 112800 | 29686362300 | 34050 | 34050 | 34150 | 34000 | 422 |
| 472 | 20240105 | 112700 | 29672001400 | 34100 | 34000 | 34150 | 34000 | 701 |
| 473 | 20240105 | 112600 | 29648132200 | 34000 | 34250 | 34250 | 34000 | 250 |
| 474 | 20240105 | 112500 | 29639599650 | 34250 | 34050 | 34250 | 33950 | 1385 |
| 475 | 20240105 | 112400 | 29592492150 | 34050 | 34050 | 34100 | 34000 | 571 |
| 476 | 20240105 | 112300 | 29573049750 | 34050 | 34100 | 34150 | 33950 | 982 |
| 477 | 20240105 | 112200 | 29539601900 | 34100 | 34100 | 34150 | 33950 | 1887 |
| 478 | 20240105 | 112100 | 29475357500 | 34100 | 33950 | 34100 | 33900 | 2015 |
| 479 | 20240105 | 112000 | 29406908050 | 33950 | 33950 | 34000 | 33950 | 301 |
| 480 | 20240105 | 111900 | 29396683100 | 33950 | 33950 | 34000 | 33850 | 1434 |
| 481 | 20240105 | 111800 | 29348033900 | 33950 | 33900 | 34000 | 33900 | 1596 |
| 482 | 20240105 | 111700 | 29293923150 | 33900 | 34000 | 34000 | 33850 | 4605 |
| 483 | 20240105 | 111600 | 29137834800 | 34000 | 34000 | 34000 | 33850 | 4213 |
| 484 | 20240105 | 111500 | 28994917250 | 34000 | 34050 | 34100 | 34000 | 3461 |
| 485 | 20240105 | 111400 | 28877103450 | 34100 | 34150 | 34150 | 34050 | 1149 |
| 486 | 20240105 | 111300 | 28837954350 | 34100 | 34100 | 34200 | 34050 | 1094 |
| 487 | 20240105 | 111200 | 28800662450 | 34100 | 34100 | 34150 | 34100 | 979 |
| 488 | 20240105 | 111100 | 28767277250 | 34100 | 34200 | 34200 | 34100 | 1262 |
| 489 | 20240105 | 111000 | 28724198050 | 34100 | 34150 | 34250 | 34100 | 1062 |
| 490 | 20240105 | 110900 | 28687928500 | 34150 | 34200 | 34250 | 34150 | 1503 |
| 491 | 20240105 | 110800 | 28636590250 | 34200 | 34200 | 34250 | 34150 | 917 |
| 492 | 20240105 | 110700 | 28605244650 | 34200 | 34200 | 34250 | 34150 | 1064 |
| 493 | 20240105 | 110600 | 28568847900 | 34150 | 34150 | 34200 | 34150 | 204 |
| 494 | 20240105 | 110500 | 28561879700 | 34150 | 34150 | 34250 | 34150 | 938 |
| 495 | 20240105 | 110400 | 28529830400 | 34150 | 34150 | 34150 | 34100 | 471 |
| 496 | 20240105 | 110300 | 28513749850 | 34150 | 34200 | 34250 | 34100 | 908 |
| 497 | 20240105 | 110200 | 28482729800 | 34200 | 34250 | 34300 | 34200 | 1595 |
| 498 | 20240105 | 110100 | 28428164150 | 34250 | 34200 | 34300 | 34200 | 645 |
| 499 | 20240105 | 110000 | 28406090900 | 34200 | 34350 | 34350 | 34200 | 2259 |
| 500 | 20240105 | 105900 | 28328734050 | 34350 | 34350 | 34350 | 34300 | 292 |
| 501 | 20240105 | 105800 | 28318707050 | 34350 | 34300 | 34350 | 34250 | 372 |
| 502 | 20240105 | 105700 | 28305952800 | 34300 | 34300 | 34300 | 34250 | 686 |
| 503 | 20240105 | 105600 | 28282428600 | 34300 | 34400 | 34400 | 34300 | 1418 |
| 504 | 20240105 | 105500 | 28233739300 | 34450 | 34350 | 34450 | 34350 | 932 |
| 505 | 20240105 | 105400 | 28201683450 | 34450 | 34200 | 34450 | 34150 | 1515 |
| 506 | 20240105 | 105300 | 28149729250 | 34200 | 34100 | 34200 | 34100 | 435 |
| 507 | 20240105 | 105200 | 28134877700 | 34100 | 34050 | 34150 | 34050 | 1114 |
| 508 | 20240105 | 105100 | 28096914000 | 34050 | 34050 | 34100 | 34000 | 1403 |
| 509 | 20240105 | 105000 | 28049160150 | 34050 | 34050 | 34100 | 34050 | 1257 |
| 510 | 20240105 | 104900 | 28006331750 | 34050 | 34050 | 34100 | 34050 | 1156 |
| 511 | 20240105 | 104800 | 27966937200 | 34100 | 34200 | 34250 | 34050 | 2024 |
| 512 | 20240105 | 104700 | 27897917400 | 34150 | 34200 | 34250 | 34150 | 908 |
| 513 | 20240105 | 104600 | 27866879250 | 34250 | 34300 | 34350 | 34000 | 7103 |
| 514 | 20240105 | 104500 | 27624791300 | 34300 | 34400 | 34400 | 34250 | 1232 |
| 515 | 20240105 | 104400 | 27582492500 | 34400 | 34200 | 34400 | 34150 | 2104 |
| 516 | 20240105 | 104300 | 27510400200 | 34150 | 34150 | 34200 | 34100 | 1981 |
| 517 | 20240105 | 104200 | 27442789050 | 34150 | 34150 | 34200 | 34100 | 1708 |
| 518 | 20240105 | 104100 | 27384477500 | 34150 | 34150 | 34200 | 34150 | 517 |
| 519 | 20240105 | 104000 | 27366821900 | 34150 | 34150 | 34200 | 34050 | 1592 |
| 520 | 20240105 | 103900 | 27312526200 | 34100 | 34050 | 34200 | 34050 | 2840 |
| 521 | 20240105 | 103800 | 27215686050 | 34100 | 34050 | 34100 | 34000 | 4637 |
| 522 | 20240105 | 103700 | 27057796050 | 34050 | 34150 | 34150 | 34000 | 5967 |
| 523 | 20240105 | 103600 | 26854567150 | 34100 | 34200 | 34250 | 34000 | 8977 |
| 524 | 20240105 | 103500 | 26548621300 | 34200 | 34250 | 34300 | 34150 | 2719 |
| 525 | 20240105 | 103400 | 26455573500 | 34250 | 34400 | 34450 | 34250 | 3932 |
| 526 | 20240105 | 103300 | 26320650950 | 34350 | 34400 | 34450 | 34350 | 905 |
| 527 | 20240105 | 103200 | 26289517400 | 34450 | 34500 | 34500 | 34350 | 2659 |
| 528 | 20240105 | 103100 | 26198058350 | 34500 | 34500 | 34550 | 34400 | 811 |
| 529 | 20240105 | 103000 | 26170096200 | 34500 | 34500 | 34550 | 34400 | 1372 |
| 530 | 20240105 | 102900 | 26122847650 | 34500 | 34550 | 34550 | 34450 | 2305 |
| 531 | 20240105 | 102800 | 26043292900 | 34550 | 34650 | 34650 | 34400 | 2245 |
| 532 | 20240105 | 102700 | 25965872450 | 34600 | 34550 | 34700 | 34550 | 1518 |
| 533 | 20240105 | 102600 | 25913277400 | 34550 | 34850 | 34850 | 34550 | 2091 |
| 534 | 20240105 | 102500 | 25840518750 | 34850 | 34900 | 34950 | 34850 | 368 |
| 535 | 20240105 | 102400 | 25827676200 | 34900 | 34750 | 34900 | 34750 | 2825 |
| 536 | 20240105 | 102300 | 25729239450 | 34750 | 34500 | 34750 | 34400 | 5059 |
| 537 | 20240105 | 102200 | 25554395050 | 34500 | 34550 | 34600 | 34450 | 2725 |
| 538 | 20240105 | 102100 | 25460310750 | 34550 | 34650 | 34650 | 34550 | 2717 |
| 539 | 20240105 | 102000 | 25366327150 | 34700 | 34700 | 34700 | 34650 | 1335 |
| 540 | 20240105 | 101900 | 25320047600 | 34700 | 34650 | 34750 | 34650 | 1012 |
| 541 | 20240105 | 101800 | 25284932000 | 34650 | 34700 | 34750 | 34650 | 1864 |
| 542 | 20240105 | 101700 | 25220240350 | 34700 | 34600 | 34750 | 34600 | 1480 |
| 543 | 20240105 | 101600 | 25168998950 | 34600 | 34850 | 34850 | 34600 | 4477 |
| 544 | 20240105 | 101500 | 25013433000 | 34850 | 35000 | 35000 | 34850 | 2110 |
| 545 | 20240105 | 101400 | 24939793200 | 35000 | 35000 | 35100 | 34950 | 1991 |
| 546 | 20240105 | 101300 | 24870094450 | 35000 | 35000 | 35100 | 34950 | 2777 |
| 547 | 20240105 | 101200 | 24772880550 | 35000 | 34950 | 35000 | 34850 | 2581 |
| 548 | 20240105 | 101100 | 24682663700 | 34950 | 34900 | 35000 | 34850 | 1775 |
| 549 | 20240105 | 101000 | 24620663550 | 34900 | 34950 | 35000 | 34850 | 1978 |
| 550 | 20240105 | 100900 | 24551656200 | 35050 | 35300 | 35300 | 34950 | 4470 |
| 551 | 20240105 | 100800 | 24394616100 | 35300 | 35150 | 35300 | 35150 | 12198 |
| 552 | 20240105 | 100700 | 23964921400 | 35150 | 34800 | 35200 | 34800 | 5921 |
| 553 | 20240105 | 100600 | 23757520100 | 34850 | 34800 | 34850 | 34750 | 1287 |
| 554 | 20240105 | 100500 | 23712722750 | 34800 | 34800 | 34800 | 34750 | 1411 |
| 555 | 20240105 | 100400 | 23663634500 | 34800 | 34700 | 34800 | 34600 | 1769 |
| 556 | 20240105 | 100300 | 23602257150 | 34650 | 34600 | 34700 | 34550 | 863 |
| 557 | 20240105 | 100200 | 23572371900 | 34600 | 34600 | 34700 | 34550 | 1470 |
| 558 | 20240105 | 100100 | 23521467450 | 34650 | 34850 | 34850 | 34500 | 6577 |
| 559 | 20240105 | 100000 | 23293799850 | 34850 | 34750 | 34850 | 34700 | 1553 |
| 560 | 20240105 | 095900 | 23239829300 | 34750 | 34850 | 34900 | 34650 | 4065 |
| 561 | 20240105 | 095800 | 23098531000 | 34900 | 35000 | 35000 | 34850 | 2050 |
| 562 | 20240105 | 095700 | 23026997650 | 35000 | 34950 | 35150 | 34850 | 5277 |
| 563 | 20240105 | 095600 | 22842542950 | 34900 | 35200 | 35200 | 34750 | 7072 |
| 564 | 20240105 | 095500 | 22595119350 | 35200 | 34900 | 35350 | 34900 | 15771 |
| 565 | 20240105 | 095400 | 22040067950 | 34850 | 34600 | 34900 | 34600 | 3266 |
| 566 | 20240105 | 095300 | 21926452350 | 34600 | 34550 | 34650 | 34450 | 3883 |
| 567 | 20240105 | 095200 | 21792423350 | 34550 | 34300 | 34600 | 34300 | 2173 |
| 568 | 20240105 | 095100 | 21717651550 | 34300 | 34750 | 34750 | 34300 | 4031 |
| 569 | 20240105 | 095000 | 21578535100 | 34700 | 34700 | 34800 | 34650 | 1713 |
| 570 | 20240105 | 094900 | 21519060300 | 34650 | 34600 | 34750 | 34550 | 3668 |
| 571 | 20240105 | 094800 | 21392204700 | 34600 | 34850 | 34900 | 34500 | 6497 |
| 572 | 20240105 | 094700 | 21166590100 | 34900 | 34950 | 35050 | 34850 | 9544 |
| 573 | 20240105 | 094600 | 20832945350 | 34950 | 34800 | 34950 | 34750 | 7414 |
| 574 | 20240105 | 094500 | 20574408550 | 34800 | 34600 | 34850 | 34600 | 7803 |
| 575 | 20240105 | 094400 | 20302942050 | 34800 | 34400 | 34800 | 34350 | 5330 |
| 576 | 20240105 | 094300 | 20118755750 | 34400 | 34350 | 34500 | 34350 | 3620 |
| 577 | 20240105 | 094200 | 19994127700 | 34350 | 34300 | 34400 | 34300 | 1305 |
| 578 | 20240105 | 094100 | 19949283350 | 34350 | 34300 | 34400 | 34250 | 890 |
| 579 | 20240105 | 094000 | 19918733050 | 34300 | 34450 | 34450 | 34300 | 2817 |
| 580 | 20240105 | 093900 | 19821916850 | 34450 | 34200 | 34450 | 34150 | 5366 |
| 581 | 20240105 | 093800 | 19637855950 | 34200 | 34100 | 34250 | 34100 | 4534 |
| 582 | 20240105 | 093700 | 19482946850 | 34200 | 34000 | 34200 | 33950 | 6876 |
| 583 | 20240105 | 093600 | 19249040350 | 34000 | 34300 | 34300 | 34000 | 2687 |
| 584 | 20240105 | 093500 | 19157522250 | 34250 | 34000 | 34300 | 34000 | 2885 |
| 585 | 20240105 | 093400 | 19059100300 | 34000 | 34150 | 34300 | 34000 | 4199 |
| 586 | 20240105 | 093300 | 18915844000 | 34200 | 34100 | 34200 | 34050 | 1109 |
| 587 | 20240105 | 093200 | 18877977800 | 34100 | 34300 | 34400 | 34050 | 3769 |
| 588 | 20240105 | 093100 | 18749009700 | 34350 | 34050 | 34400 | 34000 | 2627 |
| 589 | 20240105 | 093000 | 18659270750 | 34050 | 34000 | 34200 | 33950 | 3670 |
| 590 | 20240105 | 092900 | 18534498400 | 33950 | 33850 | 34050 | 33800 | 4441 |
| 591 | 20240105 | 092800 | 18383915750 | 33850 | 33950 | 34000 | 33850 | 4672 |
| 592 | 20240105 | 092700 | 18225491200 | 33950 | 33950 | 34000 | 33800 | 3728 |
| 593 | 20240105 | 092600 | 18099130450 | 33950 | 33850 | 34000 | 33650 | 17275 |
| 594 | 20240105 | 092500 | 17516063350 | 33800 | 34150 | 34250 | 33800 | 10280 |
| 595 | 20240105 | 092400 | 17166217800 | 34100 | 34350 | 34400 | 34050 | 9734 |
| 596 | 20240105 | 092300 | 16833311300 | 34300 | 34450 | 34500 | 34300 | 3560 |
| 597 | 20240105 | 092200 | 16710915150 | 34550 | 34650 | 34700 | 34350 | 4410 |
| 598 | 20240105 | 092100 | 16558630600 | 34700 | 34800 | 34900 | 34650 | 7202 |
| 599 | 20240105 | 092000 | 16308273850 | 34750 | 34350 | 34750 | 34350 | 3612 |
| 600 | 20240105 | 091900 | 16183282750 | 34400 | 34400 | 34450 | 34100 | 10689 |
| 601 | 20240105 | 091800 | 15817238350 | 34400 | 34850 | 34850 | 34400 | 12245 |
| 602 | 20240105 | 091700 | 15393813350 | 34850 | 34950 | 35100 | 34800 | 14046 |
| 603 | 20240105 | 091600 | 14902921350 | 35050 | 34850 | 35200 | 34750 | 25636 |
| 604 | 20240105 | 091500 | 14006141550 | 34800 | 34500 | 34850 | 34400 | 16477 |
| 605 | 20240105 | 091400 | 13436369700 | 34450 | 34150 | 34600 | 34150 | 9552 |
| 606 | 20240105 | 091300 | 13107559750 | 34150 | 34050 | 34250 | 34050 | 5666 |
| 607 | 20240105 | 091200 | 12914102900 | 34050 | 33750 | 34100 | 33750 | 4892 |
| 608 | 20240105 | 091100 | 12747586600 | 33850 | 33950 | 34350 | 33700 | 13434 |
| 609 | 20240105 | 091000 | 12289861150 | 33900 | 33650 | 33900 | 33600 | 9452 |
| 610 | 20240105 | 090900 | 11971345850 | 33650 | 34300 | 34500 | 33600 | 30961 |
| 611 | 20240105 | 090800 | 10914752450 | 34350 | 34050 | 34450 | 34050 | 21553 |
| 612 | 20240105 | 090700 | 10176633750 | 34100 | 33750 | 34250 | 33750 | 27185 |
| 613 | 20240105 | 090600 | 9251421650 | 33750 | 33550 | 33800 | 33500 | 7118 |
| 614 | 20240105 | 090500 | 9012098050 | 33550 | 33750 | 33750 | 33400 | 16354 |
| 615 | 20240105 | 090400 | 8463374400 | 33800 | 33300 | 33800 | 33300 | 28316 |
| 616 | 20240105 | 090300 | 7515289300 | 33350 | 32600 | 33400 | 32550 | 50386 |
| 617 | 20240105 | 090200 | 5856970800 | 32600 | 33900 | 34000 | 32600 | 67145 |
| 618 | 20240105 | 090100 | 3612780150 | 33900 | 34450 | 34750 | 33850 | 39346 |
| 619 | 20240105 | 090000 | 2265194150 | 34300 | 34000 | 34450 | 33850 | 64018 |