30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240102 | 191800 | 23100190300 | 33400 | 33400 | 33400 | 33400 | 29289 |
| 3 | 20240102 | 191700 | 23100190300 | 33400 | 33400 | 33400 | 33400 | 0 |
| 4 | 20240102 | 191600 | 23100190300 | 33400 | 33400 | 33400 | 33400 | 0 |
| 5 | 20240102 | 191500 | 23100190300 | 33400 | 33400 | 33400 | 33400 | 0 |
| 6 | 20240102 | 191400 | 23100190300 | 33400 | 33400 | 33400 | 33400 | 0 |
| 7 | 20240102 | 191300 | 23100190300 | 33400 | 33400 | 33400 | 33400 | 0 |
| 8 | 20240102 | 191200 | 23100190300 | 33400 | 33400 | 33400 | 33400 | 0 |
| 9 | 20240102 | 191100 | 23100190300 | 33400 | 33400 | 33400 | 33400 | 0 |
| 10 | 20240102 | 191000 | 23100190300 | 33400 | 33400 | 33400 | 33400 | 0 |
| 11 | 20240102 | 190900 | 23100190300 | 33400 | 33400 | 33400 | 33400 | 0 |
| 12 | 20240102 | 190800 | 23100190300 | 33400 | 33400 | 33400 | 33400 | 0 |
| 13 | 20240102 | 190700 | 23100190300 | 33400 | 33400 | 33400 | 33400 | 0 |
| 14 | 20240102 | 190600 | 23100190300 | 33400 | 33400 | 33400 | 33400 | 0 |
| 15 | 20240102 | 190500 | 23100190300 | 33400 | 33400 | 33400 | 33400 | 0 |
| 16 | 20240102 | 190400 | 23100190300 | 33400 | 33400 | 33400 | 33400 | 0 |
| 17 | 20240102 | 190300 | 23100190300 | 33400 | 33400 | 33400 | 33400 | 0 |
| 18 | 20240102 | 190200 | 23100190300 | 33400 | 33400 | 33400 | 33400 | 0 |
| 19 | 20240102 | 190100 | 23100190300 | 33400 | 33400 | 33400 | 33400 | 0 |
| 20 | 20240102 | 190000 | 23100190300 | 33400 | 33400 | 33400 | 33400 | 0 |
| 21 | 20240102 | 185900 | 23100190300 | 33400 | 33400 | 33400 | 33400 | 0 |
| 22 | 20240102 | 185800 | 23100190300 | 33400 | 33400 | 33400 | 33400 | 0 |
| 23 | 20240102 | 185700 | 23100190300 | 33400 | 33400 | 33400 | 33400 | 0 |
| 24 | 20240102 | 185600 | 23100190300 | 33400 | 33400 | 33400 | 33400 | 0 |
| 25 | 20240102 | 185500 | 23100190300 | 33400 | 33400 | 33400 | 33400 | 0 |
| 26 | 20240102 | 185400 | 23100190300 | 33400 | 33400 | 33400 | 33400 | 0 |
| 27 | 20240102 | 185300 | 23100190300 | 33400 | 33400 | 33400 | 33400 | 0 |
| 28 | 20240102 | 185200 | 23100190300 | 33400 | 33400 | 33400 | 33400 | 0 |
| 29 | 20240102 | 185100 | 23100190300 | 33400 | 33400 | 33400 | 33400 | 0 |
| 30 | 20240102 | 185000 | 23100190300 | 33400 | 33400 | 33400 | 33400 | 0 |
| 31 | 20240102 | 184900 | 23100190300 | 33400 | 33400 | 33400 | 33400 | 0 |
| 32 | 20240102 | 184800 | 23100190300 | 33400 | 33400 | 33400 | 33400 | 29289 |
| 33 | 20240102 | 184700 | 23100190300 | 33400 | 33400 | 33400 | 33400 | 0 |
| 34 | 20240102 | 184600 | 23100190300 | 33400 | 33400 | 33400 | 33400 | 0 |
| 35 | 20240102 | 184500 | 23100190300 | 33400 | 33400 | 33400 | 33400 | 0 |
| 36 | 20240102 | 184400 | 23100190300 | 33400 | 33400 | 33400 | 33400 | 0 |
| 37 | 20240102 | 184300 | 23100190300 | 33400 | 33400 | 33400 | 33400 | 0 |
| 38 | 20240102 | 184200 | 23100190300 | 33400 | 33400 | 33400 | 33400 | 0 |
| 39 | 20240102 | 184100 | 23100190300 | 33400 | 33400 | 33400 | 33400 | 0 |
| 40 | 20240102 | 184000 | 23100190300 | 33400 | 33400 | 33400 | 33400 | 0 |
| 41 | 20240102 | 183900 | 23100190300 | 33400 | 33400 | 33400 | 33400 | 0 |
| 42 | 20240102 | 183800 | 23100190300 | 33400 | 33400 | 33400 | 33400 | 0 |
| 43 | 20240102 | 183700 | 23100190300 | 33400 | 33400 | 33400 | 33400 | 0 |
| 44 | 20240102 | 183600 | 23100190300 | 33400 | 33400 | 33400 | 33400 | 0 |
| 45 | 20240102 | 183500 | 23100190300 | 33400 | 33400 | 33400 | 33400 | 0 |
| 46 | 20240102 | 183400 | 23100190300 | 33400 | 33400 | 33400 | 33400 | 0 |
| 47 | 20240102 | 183300 | 23100190300 | 33400 | 33400 | 33400 | 33400 | 0 |
| 48 | 20240102 | 183200 | 23100190300 | 33400 | 33400 | 33400 | 33400 | 0 |
| 49 | 20240102 | 183100 | 23100190300 | 33400 | 33400 | 33400 | 33400 | 0 |
| 50 | 20240102 | 183000 | 23100190300 | 33400 | 33400 | 33400 | 33400 | 0 |
| 51 | 20240102 | 182900 | 23100190300 | 33400 | 33400 | 33400 | 33400 | 0 |
| 52 | 20240102 | 182800 | 23100190300 | 33400 | 33400 | 33400 | 33400 | 0 |
| 53 | 20240102 | 182700 | 23100190300 | 33400 | 33400 | 33400 | 33400 | 0 |
| 54 | 20240102 | 182600 | 23100190300 | 33400 | 33400 | 33400 | 33400 | 0 |
| 55 | 20240102 | 182500 | 23100190300 | 33400 | 33400 | 33400 | 33400 | 0 |
| 56 | 20240102 | 182400 | 23100190300 | 33400 | 33400 | 33400 | 33400 | 0 |
| 57 | 20240102 | 182300 | 23100190300 | 33400 | 33400 | 33400 | 33400 | 0 |
| 58 | 20240102 | 182200 | 23100190300 | 33400 | 33400 | 33400 | 33400 | 0 |
| 59 | 20240102 | 182100 | 23100190300 | 33400 | 33400 | 33400 | 33400 | 0 |
| 60 | 20240102 | 182000 | 23100190300 | 33400 | 33400 | 33400 | 33400 | 0 |
| 61 | 20240102 | 181900 | 23100190300 | 33400 | 33400 | 33400 | 33400 | 0 |
| 62 | 20240102 | 181800 | 23100190300 | 33400 | 33400 | 33400 | 33400 | 29289 |
| 63 | 20240102 | 181700 | 23100190300 | 33400 | 33400 | 33400 | 33400 | 0 |
| 64 | 20240102 | 181600 | 23100190300 | 33400 | 33400 | 33400 | 33400 | 0 |
| 65 | 20240102 | 181500 | 23100190300 | 33400 | 33400 | 33400 | 33400 | 0 |
| 66 | 20240102 | 181400 | 23100190300 | 33400 | 33400 | 33400 | 33400 | 0 |
| 67 | 20240102 | 181300 | 23100190300 | 33400 | 33400 | 33400 | 33400 | 0 |
| 68 | 20240102 | 181200 | 23100190300 | 33400 | 33400 | 33400 | 33400 | 0 |
| 69 | 20240102 | 181100 | 23100190300 | 33400 | 33400 | 33400 | 33400 | 0 |
| 70 | 20240102 | 181000 | 23100190300 | 33400 | 33400 | 33400 | 33400 | 0 |
| 71 | 20240102 | 180900 | 23100190300 | 33400 | 33400 | 33400 | 33400 | 0 |
| 72 | 20240102 | 180800 | 23100190300 | 33400 | 33400 | 33400 | 33400 | 0 |
| 73 | 20240102 | 180700 | 23100190300 | 33400 | 33400 | 33400 | 33400 | 0 |
| 74 | 20240102 | 180600 | 23100190300 | 33400 | 33400 | 33400 | 33400 | 0 |
| 75 | 20240102 | 180500 | 23100190300 | 33400 | 33400 | 33400 | 33400 | 0 |
| 76 | 20240102 | 180400 | 23100190300 | 33400 | 33400 | 33400 | 33400 | 0 |
| 77 | 20240102 | 180300 | 23100190300 | 33400 | 33400 | 33400 | 33400 | 0 |
| 78 | 20240102 | 180200 | 23100190300 | 33400 | 33400 | 33400 | 33400 | 0 |
| 79 | 20240102 | 180100 | 23100190300 | 33400 | 33400 | 33400 | 33400 | 0 |
| 80 | 20240102 | 180000 | 23100190300 | 33400 | 33400 | 33400 | 33400 | 0 |
| 81 | 20240102 | 175900 | 23100190300 | 33400 | 33400 | 33400 | 33400 | 0 |
| 82 | 20240102 | 175800 | 23100190300 | 33400 | 33400 | 33400 | 33400 | 0 |
| 83 | 20240102 | 175700 | 23100190300 | 33400 | 33400 | 33400 | 33400 | 0 |
| 84 | 20240102 | 175600 | 23100190300 | 33400 | 33400 | 33400 | 33400 | 0 |
| 85 | 20240102 | 175500 | 23100190300 | 33400 | 33400 | 33400 | 33400 | 0 |
| 86 | 20240102 | 175400 | 23100190300 | 33400 | 33400 | 33400 | 33400 | 0 |
| 87 | 20240102 | 175300 | 23100190300 | 33400 | 33400 | 33400 | 33400 | 0 |
| 88 | 20240102 | 175200 | 23100190300 | 33400 | 33400 | 33400 | 33400 | 0 |
| 89 | 20240102 | 175100 | 23100190300 | 33400 | 33400 | 33400 | 33400 | 0 |
| 90 | 20240102 | 175000 | 23100190300 | 33400 | 33400 | 33400 | 33400 | 0 |
| 91 | 20240102 | 174900 | 23100190300 | 33400 | 33400 | 33400 | 33400 | 0 |
| 92 | 20240102 | 174800 | 23100190300 | 33400 | 33400 | 33400 | 33400 | 29289 |
| 93 | 20240102 | 174700 | 23100190300 | 33400 | 33400 | 33400 | 33400 | 0 |
| 94 | 20240102 | 174600 | 23100190300 | 33400 | 33400 | 33400 | 33400 | 0 |
| 95 | 20240102 | 174500 | 23100190300 | 33400 | 33400 | 33400 | 33400 | 0 |
| 96 | 20240102 | 174400 | 23100190300 | 33400 | 33400 | 33400 | 33400 | 0 |
| 97 | 20240102 | 174300 | 23100190300 | 33400 | 33400 | 33400 | 33400 | 0 |
| 98 | 20240102 | 174200 | 23100190300 | 33400 | 33400 | 33400 | 33400 | 0 |
| 99 | 20240102 | 174100 | 23100190300 | 33400 | 33400 | 33400 | 33400 | 0 |
| 100 | 20240102 | 174000 | 23100190300 | 33400 | 33400 | 33400 | 33400 | 0 |
| 101 | 20240102 | 173900 | 23100190300 | 33400 | 33400 | 33400 | 33400 | 0 |
| 102 | 20240102 | 173800 | 23100190300 | 33400 | 33400 | 33400 | 33400 | 0 |
| 103 | 20240102 | 173700 | 23100190300 | 33400 | 33400 | 33400 | 33400 | 0 |
| 104 | 20240102 | 173600 | 23100190300 | 33400 | 33400 | 33400 | 33400 | 0 |
| 105 | 20240102 | 173500 | 23100190300 | 33400 | 33400 | 33400 | 33400 | 0 |
| 106 | 20240102 | 173400 | 23100190300 | 33400 | 33400 | 33400 | 33400 | 0 |
| 107 | 20240102 | 173300 | 23100190300 | 33400 | 33400 | 33400 | 33400 | 0 |
| 108 | 20240102 | 173200 | 23100190300 | 33400 | 33400 | 33400 | 33400 | 0 |
| 109 | 20240102 | 173100 | 23100190300 | 33400 | 33400 | 33400 | 33400 | 0 |
| 110 | 20240102 | 173000 | 23100190300 | 33400 | 33400 | 33400 | 33400 | 0 |
| 111 | 20240102 | 172900 | 23100190300 | 33400 | 33400 | 33400 | 33400 | 0 |
| 112 | 20240102 | 172800 | 23100190300 | 33400 | 33400 | 33400 | 33400 | 0 |
| 113 | 20240102 | 172700 | 23100190300 | 33400 | 33400 | 33400 | 33400 | 0 |
| 114 | 20240102 | 172600 | 23100190300 | 33400 | 33400 | 33400 | 33400 | 0 |
| 115 | 20240102 | 172500 | 23100190300 | 33400 | 33400 | 33400 | 33400 | 0 |
| 116 | 20240102 | 172400 | 23100190300 | 33400 | 33400 | 33400 | 33400 | 0 |
| 117 | 20240102 | 172300 | 23100190300 | 33400 | 33400 | 33400 | 33400 | 0 |
| 118 | 20240102 | 172200 | 23100190300 | 33400 | 33400 | 33400 | 33400 | 0 |
| 119 | 20240102 | 172100 | 23100190300 | 33400 | 33400 | 33400 | 33400 | 0 |
| 120 | 20240102 | 172000 | 23100190300 | 33400 | 33400 | 33400 | 33400 | 0 |
| 121 | 20240102 | 171900 | 23100190300 | 33400 | 33400 | 33400 | 33400 | 0 |
| 122 | 20240102 | 171800 | 23100190300 | 33400 | 33400 | 33400 | 33400 | 29289 |
| 123 | 20240102 | 171700 | 23100190300 | 33400 | 33400 | 33400 | 33400 | 0 |
| 124 | 20240102 | 171600 | 23100190300 | 33400 | 33400 | 33400 | 33400 | 0 |
| 125 | 20240102 | 171500 | 23100190300 | 33400 | 33400 | 33400 | 33400 | 0 |
| 126 | 20240102 | 171400 | 23100190300 | 33400 | 33400 | 33400 | 33400 | 0 |
| 127 | 20240102 | 171300 | 23100190300 | 33400 | 33400 | 33400 | 33400 | 0 |
| 128 | 20240102 | 171200 | 23100190300 | 33400 | 33400 | 33400 | 33400 | 0 |
| 129 | 20240102 | 171100 | 23100190300 | 33400 | 33400 | 33400 | 33400 | 0 |
| 130 | 20240102 | 171000 | 23100190300 | 33400 | 33400 | 33400 | 33400 | 0 |
| 131 | 20240102 | 170900 | 23100190300 | 33400 | 33400 | 33400 | 33400 | 0 |
| 132 | 20240102 | 170800 | 23100190300 | 33400 | 33400 | 33400 | 33400 | 0 |
| 133 | 20240102 | 170700 | 23100190300 | 33400 | 33400 | 33400 | 33400 | 0 |
| 134 | 20240102 | 170600 | 23100190300 | 33400 | 33400 | 33400 | 33400 | 0 |
| 135 | 20240102 | 170500 | 23100190300 | 33400 | 33400 | 33400 | 33400 | 0 |
| 136 | 20240102 | 170400 | 23100190300 | 33400 | 33400 | 33400 | 33400 | 0 |
| 137 | 20240102 | 170300 | 23100190300 | 33400 | 33400 | 33400 | 33400 | 0 |
| 138 | 20240102 | 170200 | 23100190300 | 33400 | 33400 | 33400 | 33400 | 0 |
| 139 | 20240102 | 170100 | 23100190300 | 33400 | 33400 | 33400 | 33400 | 0 |
| 140 | 20240102 | 170000 | 23100190300 | 33400 | 33400 | 33400 | 33400 | 0 |
| 141 | 20240102 | 165900 | 23100190300 | 33400 | 33400 | 33400 | 33400 | 0 |
| 142 | 20240102 | 165800 | 23100190300 | 33400 | 33400 | 33400 | 33400 | 0 |
| 143 | 20240102 | 165700 | 23100190300 | 33400 | 33400 | 33400 | 33400 | 0 |
| 144 | 20240102 | 165600 | 23100190300 | 33400 | 33400 | 33400 | 33400 | 0 |
| 145 | 20240102 | 165500 | 23100190300 | 33400 | 33400 | 33400 | 33400 | 0 |
| 146 | 20240102 | 165400 | 23100190300 | 33400 | 33400 | 33400 | 33400 | 0 |
| 147 | 20240102 | 165300 | 23100190300 | 33400 | 33400 | 33400 | 33400 | 0 |
| 148 | 20240102 | 165200 | 23100190300 | 33400 | 33400 | 33400 | 33400 | 0 |
| 149 | 20240102 | 165100 | 23100190300 | 33400 | 33400 | 33400 | 33400 | 0 |
| 150 | 20240102 | 165000 | 23100190300 | 33400 | 33400 | 33400 | 33400 | 0 |
| 151 | 20240102 | 164900 | 23100190300 | 33400 | 33400 | 33400 | 33400 | 0 |
| 152 | 20240102 | 164800 | 23100190300 | 33400 | 33400 | 33400 | 33400 | 29289 |
| 153 | 20240102 | 164700 | 23100190300 | 33400 | 33400 | 33400 | 33400 | 0 |
| 154 | 20240102 | 164600 | 23100190300 | 33400 | 33400 | 33400 | 33400 | 0 |
| 155 | 20240102 | 164500 | 23100190300 | 33400 | 33400 | 33400 | 33400 | 0 |
| 156 | 20240102 | 164400 | 23100190300 | 33400 | 33400 | 33400 | 33400 | 0 |
| 157 | 20240102 | 164300 | 23100190300 | 33400 | 33400 | 33400 | 33400 | 0 |
| 158 | 20240102 | 164200 | 23100190300 | 33400 | 33400 | 33400 | 33400 | 0 |
| 159 | 20240102 | 164100 | 23100190300 | 33400 | 33400 | 33400 | 33400 | 0 |
| 160 | 20240102 | 164000 | 23100190300 | 33400 | 33400 | 33400 | 33400 | 0 |
| 161 | 20240102 | 163900 | 23100190300 | 33400 | 33400 | 33400 | 33400 | 0 |
| 162 | 20240102 | 163800 | 23100190300 | 33400 | 33400 | 33400 | 33400 | 0 |
| 163 | 20240102 | 163700 | 23100190300 | 33400 | 33400 | 33400 | 33400 | 0 |
| 164 | 20240102 | 163600 | 23100190300 | 33400 | 33400 | 33400 | 33400 | 0 |
| 165 | 20240102 | 163500 | 23100190300 | 33400 | 33400 | 33400 | 33400 | 0 |
| 166 | 20240102 | 163400 | 23100190300 | 33400 | 33400 | 33400 | 33400 | 0 |
| 167 | 20240102 | 163300 | 23100190300 | 33400 | 33400 | 33400 | 33400 | 0 |
| 168 | 20240102 | 163200 | 23100190300 | 33400 | 33400 | 33400 | 33400 | 0 |
| 169 | 20240102 | 163100 | 23100190300 | 33400 | 33400 | 33400 | 33400 | 0 |
| 170 | 20240102 | 163000 | 23100190300 | 33400 | 33400 | 33400 | 33400 | 0 |
| 171 | 20240102 | 162900 | 23100190300 | 33400 | 33400 | 33400 | 33400 | 0 |
| 172 | 20240102 | 162800 | 23100190300 | 33400 | 33400 | 33400 | 33400 | 0 |
| 173 | 20240102 | 162700 | 23100190300 | 33400 | 33400 | 33400 | 33400 | 0 |
| 174 | 20240102 | 162600 | 23100190300 | 33400 | 33400 | 33400 | 33400 | 0 |
| 175 | 20240102 | 162500 | 23100190300 | 33400 | 33400 | 33400 | 33400 | 0 |
| 176 | 20240102 | 162400 | 23100190300 | 33400 | 33400 | 33400 | 33400 | 0 |
| 177 | 20240102 | 162300 | 23100190300 | 33400 | 33400 | 33400 | 33400 | 0 |
| 178 | 20240102 | 162200 | 23100190300 | 33400 | 33400 | 33400 | 33400 | 0 |
| 179 | 20240102 | 162100 | 23100190300 | 33400 | 33400 | 33400 | 33400 | 0 |
| 180 | 20240102 | 162000 | 23100190300 | 33400 | 33400 | 33400 | 33400 | 0 |
| 181 | 20240102 | 161900 | 23100190300 | 33400 | 33400 | 33400 | 33400 | 0 |
| 182 | 20240102 | 161800 | 23100190300 | 33400 | 33400 | 33400 | 33400 | 29289 |
| 183 | 20240102 | 161700 | 23100190300 | 33400 | 33400 | 33400 | 33400 | 0 |
| 184 | 20240102 | 161600 | 23100190300 | 33400 | 33400 | 33400 | 33400 | 0 |
| 185 | 20240102 | 161500 | 23100190300 | 33400 | 33400 | 33400 | 33400 | 0 |
| 186 | 20240102 | 161400 | 23100190300 | 33400 | 33400 | 33400 | 33400 | 0 |
| 187 | 20240102 | 161300 | 23100190300 | 33400 | 33400 | 33400 | 33400 | 0 |
| 188 | 20240102 | 161200 | 23100190300 | 33400 | 33400 | 33400 | 33400 | 0 |
| 189 | 20240102 | 161100 | 23100190300 | 33400 | 33400 | 33400 | 33400 | 0 |
| 190 | 20240102 | 161000 | 23100190300 | 33400 | 33400 | 33400 | 33400 | 0 |
| 191 | 20240102 | 160900 | 23100190300 | 33400 | 33400 | 33400 | 33400 | 0 |
| 192 | 20240102 | 160800 | 23100190300 | 33400 | 33400 | 33400 | 33400 | 0 |
| 193 | 20240102 | 160700 | 23100190300 | 33400 | 33400 | 33400 | 33400 | 0 |
| 194 | 20240102 | 160600 | 23100190300 | 33400 | 33400 | 33400 | 33400 | 0 |
| 195 | 20240102 | 160500 | 23100190300 | 33400 | 33400 | 33400 | 33400 | 0 |
| 196 | 20240102 | 160400 | 23100190300 | 33400 | 33400 | 33400 | 33400 | 0 |
| 197 | 20240102 | 160300 | 23100190300 | 33400 | 33400 | 33400 | 33400 | 0 |
| 198 | 20240102 | 160200 | 23100190300 | 33400 | 33400 | 33400 | 33400 | 0 |
| 199 | 20240102 | 160100 | 23100190300 | 33400 | 33400 | 33400 | 33400 | 0 |
| 200 | 20240102 | 160000 | 23100190300 | 33400 | 33400 | 33400 | 33400 | 0 |
| 201 | 20240102 | 155900 | 23100190300 | 33400 | 33400 | 33400 | 33400 | 0 |
| 202 | 20240102 | 155800 | 23100190300 | 33400 | 33400 | 33400 | 33400 | 0 |
| 203 | 20240102 | 155700 | 23100190300 | 33400 | 33400 | 33400 | 33400 | 0 |
| 204 | 20240102 | 155600 | 23100190300 | 33400 | 33400 | 33400 | 33400 | 0 |
| 205 | 20240102 | 155500 | 23100190300 | 33400 | 33400 | 33400 | 33400 | 0 |
| 206 | 20240102 | 155400 | 23100190300 | 33400 | 33400 | 33400 | 33400 | 0 |
| 207 | 20240102 | 155300 | 23100190300 | 33400 | 33400 | 33400 | 33400 | 0 |
| 208 | 20240102 | 155200 | 23100190300 | 33400 | 33400 | 33400 | 33400 | 0 |
| 209 | 20240102 | 155100 | 23100190300 | 33400 | 33400 | 33400 | 33400 | 0 |
| 210 | 20240102 | 155000 | 23100190300 | 33400 | 33400 | 33400 | 33400 | 0 |
| 211 | 20240102 | 154900 | 23100190300 | 33400 | 33400 | 33400 | 33400 | 0 |
| 212 | 20240102 | 154800 | 23100190300 | 33400 | 33400 | 33400 | 33400 | 29289 |
| 213 | 20240102 | 154700 | 23100190300 | 33400 | 33400 | 33400 | 33400 | 0 |
| 214 | 20240102 | 154600 | 23100190300 | 33400 | 33400 | 33400 | 33400 | 0 |
| 215 | 20240102 | 154500 | 23100190300 | 33400 | 33400 | 33400 | 33400 | 0 |
| 216 | 20240102 | 154400 | 23100190300 | 33400 | 33400 | 33400 | 33400 | 0 |
| 217 | 20240102 | 154300 | 23100190300 | 33400 | 33400 | 33400 | 33400 | 0 |
| 218 | 20240102 | 154200 | 23100190300 | 33400 | 33400 | 33400 | 33400 | 0 |
| 219 | 20240102 | 154100 | 23100190300 | 33400 | 33400 | 33400 | 33400 | 0 |
| 220 | 20240102 | 154000 | 23100190300 | 33400 | 33400 | 33400 | 33400 | 0 |
| 221 | 20240102 | 153900 | 23100190300 | 33400 | 33400 | 33400 | 33400 | 0 |
| 222 | 20240102 | 153800 | 23100190300 | 33400 | 33400 | 33400 | 33400 | 0 |
| 223 | 20240102 | 153700 | 23100190300 | 33400 | 33400 | 33400 | 33400 | 0 |
| 224 | 20240102 | 153600 | 23100190300 | 33400 | 33400 | 33400 | 33400 | 0 |
| 225 | 20240102 | 153500 | 23100190300 | 33400 | 33400 | 33400 | 33400 | 0 |
| 226 | 20240102 | 153400 | 23100190300 | 33400 | 33400 | 33400 | 33400 | 0 |
| 227 | 20240102 | 153300 | 23100190300 | 33400 | 33400 | 33400 | 33400 | 0 |
| 228 | 20240102 | 153200 | 23100190300 | 33400 | 33400 | 33400 | 33400 | 0 |
| 229 | 20240102 | 153100 | 23100190300 | 33400 | 33400 | 33400 | 33400 | 0 |
| 230 | 20240102 | 153000 | 23100190300 | 33400 | 33400 | 33400 | 33400 | 29289 |
| 231 | 20240102 | 152900 | 22121937700 | 33400 | 33400 | 33400 | 33400 | 0 |
| 232 | 20240102 | 152800 | 22121937700 | 33400 | 33400 | 33400 | 33400 | 0 |
| 233 | 20240102 | 152700 | 22121937700 | 33400 | 33400 | 33400 | 33400 | 0 |
| 234 | 20240102 | 152600 | 22121937700 | 33400 | 33400 | 33400 | 33400 | 0 |
| 235 | 20240102 | 152500 | 22121937700 | 33400 | 33400 | 33400 | 33400 | 0 |
| 236 | 20240102 | 152400 | 22121937700 | 33400 | 33400 | 33400 | 33400 | 0 |
| 237 | 20240102 | 152300 | 22121937700 | 33400 | 33400 | 33400 | 33400 | 0 |
| 238 | 20240102 | 152200 | 22121937700 | 33400 | 33400 | 33400 | 33400 | 0 |
| 239 | 20240102 | 152100 | 22121937700 | 33400 | 33400 | 33400 | 33400 | 0 |
| 240 | 20240102 | 152000 | 22121937700 | 33400 | 33400 | 33400 | 33400 | 0 |
| 241 | 20240102 | 151900 | 22121937700 | 33400 | 33350 | 33400 | 33350 | 3635 |
| 242 | 20240102 | 151800 | 22000602050 | 33400 | 33400 | 33400 | 33350 | 4434 |
| 243 | 20240102 | 151700 | 21852704000 | 33350 | 33350 | 33400 | 33350 | 1297 |
| 244 | 20240102 | 151600 | 21809403050 | 33350 | 33400 | 33400 | 33350 | 1288 |
| 245 | 20240102 | 151500 | 21766435750 | 33400 | 33350 | 33400 | 33350 | 1800 |
| 246 | 20240102 | 151400 | 21706348500 | 33400 | 33400 | 33400 | 33350 | 5125 |
| 247 | 20240102 | 151300 | 21535385050 | 33350 | 33450 | 33450 | 33350 | 15520 |
| 248 | 20240102 | 151200 | 21017019200 | 33400 | 33450 | 33450 | 33400 | 642 |
| 249 | 20240102 | 151100 | 20995562500 | 33400 | 33400 | 33450 | 33400 | 1664 |
| 250 | 20240102 | 151000 | 20939948200 | 33400 | 33400 | 33450 | 33400 | 1063 |
| 251 | 20240102 | 150900 | 20904432900 | 33400 | 33450 | 33450 | 33400 | 2373 |
| 252 | 20240102 | 150800 | 20825113150 | 33400 | 33400 | 33450 | 33400 | 476 |
| 253 | 20240102 | 150700 | 20809200450 | 33400 | 33450 | 33450 | 33400 | 1552 |
| 254 | 20240102 | 150600 | 20757345550 | 33400 | 33400 | 33450 | 33400 | 7340 |
| 255 | 20240102 | 150500 | 20512133200 | 33400 | 33450 | 33450 | 33400 | 1047 |
| 256 | 20240102 | 150400 | 20477120400 | 33400 | 33400 | 33450 | 33400 | 925 |
| 257 | 20240102 | 150300 | 20446218150 | 33450 | 33400 | 33450 | 33400 | 855 |
| 258 | 20240102 | 150200 | 20417622900 | 33400 | 33400 | 33450 | 33400 | 326 |
| 259 | 20240102 | 150100 | 20406731550 | 33400 | 33400 | 33450 | 33400 | 579 |
| 260 | 20240102 | 150000 | 20387390450 | 33400 | 33450 | 33500 | 33400 | 1302 |
| 261 | 20240102 | 145900 | 20343841000 | 33450 | 33450 | 33500 | 33450 | 2140 |
| 262 | 20240102 | 145800 | 20272256800 | 33450 | 33450 | 33500 | 33450 | 4730 |
| 263 | 20240102 | 145700 | 20114034900 | 33450 | 33500 | 33500 | 33450 | 553 |
| 264 | 20240102 | 145600 | 20095523100 | 33450 | 33450 | 33500 | 33450 | 1161 |
| 265 | 20240102 | 145500 | 20056677250 | 33450 | 33450 | 33500 | 33450 | 613 |
| 266 | 20240102 | 145400 | 20036150150 | 33450 | 33450 | 33500 | 33450 | 834 |
| 267 | 20240102 | 145300 | 20008245450 | 33450 | 33450 | 33500 | 33450 | 773 |
| 268 | 20240102 | 145200 | 19982378950 | 33450 | 33450 | 33500 | 33450 | 2855 |
| 269 | 20240102 | 145100 | 19886751500 | 33450 | 33450 | 33500 | 33450 | 1407 |
| 270 | 20240102 | 145000 | 19839622500 | 33450 | 33500 | 33550 | 33450 | 5558 |
| 271 | 20240102 | 144900 | 19653432000 | 33500 | 33550 | 33550 | 33500 | 201 |
| 272 | 20240102 | 144800 | 19646696800 | 33500 | 33500 | 33550 | 33500 | 765 |
| 273 | 20240102 | 144700 | 19621040050 | 33500 | 33550 | 33550 | 33500 | 874 |
| 274 | 20240102 | 144600 | 19591723000 | 33550 | 33550 | 33550 | 33500 | 1353 |
| 275 | 20240102 | 144500 | 19546337200 | 33550 | 33550 | 33600 | 33550 | 1087 |
| 276 | 20240102 | 144400 | 19509865150 | 33600 | 33550 | 33600 | 33550 | 281 |
| 277 | 20240102 | 144300 | 19500436500 | 33550 | 33600 | 33600 | 33500 | 1682 |
| 278 | 20240102 | 144200 | 19444003000 | 33550 | 33550 | 33550 | 33500 | 1455 |
| 279 | 20240102 | 144100 | 19395188600 | 33550 | 33550 | 33550 | 33500 | 3057 |
| 280 | 20240102 | 144000 | 19292633100 | 33550 | 33550 | 33600 | 33500 | 858 |
| 281 | 20240102 | 143900 | 19263858100 | 33550 | 33550 | 33600 | 33500 | 1608 |
| 282 | 20240102 | 143800 | 19209907000 | 33500 | 33550 | 33550 | 33500 | 3017 |
| 283 | 20240102 | 143700 | 19108691150 | 33500 | 33450 | 33550 | 33450 | 1715 |
| 284 | 20240102 | 143600 | 19051239450 | 33500 | 33450 | 33500 | 33450 | 3215 |
| 285 | 20240102 | 143500 | 18943608200 | 33450 | 33450 | 33500 | 33450 | 2401 |
| 286 | 20240102 | 143400 | 18863287150 | 33450 | 33500 | 33500 | 33450 | 975 |
| 287 | 20240102 | 143300 | 18830662450 | 33450 | 33450 | 33500 | 33450 | 568 |
| 288 | 20240102 | 143200 | 18811658250 | 33450 | 33450 | 33500 | 33450 | 155 |
| 289 | 20240102 | 143100 | 18806470700 | 33500 | 33450 | 33500 | 33450 | 720 |
| 290 | 20240102 | 143000 | 18782382000 | 33450 | 33500 | 33500 | 33450 | 202 |
| 291 | 20240102 | 142900 | 18775621100 | 33450 | 33450 | 33500 | 33450 | 1878 |
| 292 | 20240102 | 142800 | 18712780250 | 33400 | 33350 | 33450 | 33350 | 4226 |
| 293 | 20240102 | 142700 | 18571621500 | 33350 | 33500 | 33550 | 33350 | 18010 |
| 294 | 20240102 | 142600 | 17969637500 | 33500 | 33500 | 33550 | 33500 | 211 |
| 295 | 20240102 | 142500 | 17962564100 | 33550 | 33500 | 33550 | 33500 | 2631 |
| 296 | 20240102 | 142400 | 17874423200 | 33550 | 33500 | 33550 | 33500 | 1258 |
| 297 | 20240102 | 142300 | 17832267100 | 33550 | 33500 | 33550 | 33500 | 1567 |
| 298 | 20240102 | 142200 | 17779711650 | 33550 | 33500 | 33550 | 33500 | 383 |
| 299 | 20240102 | 142100 | 17766870450 | 33500 | 33550 | 33550 | 33500 | 329 |
| 300 | 20240102 | 142000 | 17755837650 | 33500 | 33550 | 33550 | 33500 | 478 |
| 301 | 20240102 | 141900 | 17739804050 | 33550 | 33500 | 33550 | 33500 | 681 |
| 302 | 20240102 | 141800 | 17716963600 | 33500 | 33500 | 33550 | 33500 | 2356 |
| 303 | 20240102 | 141700 | 17637955250 | 33500 | 33500 | 33550 | 33500 | 660 |
| 304 | 20240102 | 141600 | 17615820750 | 33500 | 33550 | 33550 | 33500 | 408 |
| 305 | 20240102 | 141500 | 17602142000 | 33500 | 33500 | 33550 | 33500 | 680 |
| 306 | 20240102 | 141400 | 17579335150 | 33500 | 33500 | 33550 | 33500 | 724 |
| 307 | 20240102 | 141300 | 17555072700 | 33500 | 33500 | 33550 | 33500 | 663 |
| 308 | 20240102 | 141200 | 17532835500 | 33500 | 33550 | 33550 | 33500 | 1282 |
| 309 | 20240102 | 141100 | 17489884400 | 33500 | 33500 | 33550 | 33500 | 162 |
| 310 | 20240102 | 141000 | 17484455650 | 33500 | 33550 | 33550 | 33500 | 350 |
| 311 | 20240102 | 140900 | 17472724250 | 33550 | 33550 | 33550 | 33500 | 342 |
| 312 | 20240102 | 140800 | 17461256200 | 33500 | 33500 | 33550 | 33500 | 637 |
| 313 | 20240102 | 140700 | 17439915100 | 33550 | 33550 | 33550 | 33500 | 718 |
| 314 | 20240102 | 140600 | 17415854450 | 33550 | 33550 | 33600 | 33500 | 2449 |
| 315 | 20240102 | 140500 | 17333755700 | 33550 | 33550 | 33550 | 33500 | 665 |
| 316 | 20240102 | 140400 | 17311446550 | 33550 | 33550 | 33550 | 33500 | 997 |
| 317 | 20240102 | 140300 | 17277999500 | 33550 | 33500 | 33550 | 33500 | 2916 |
| 318 | 20240102 | 140200 | 17180170500 | 33500 | 33550 | 33550 | 33500 | 2755 |
| 319 | 20240102 | 140100 | 17087748550 | 33550 | 33500 | 33550 | 33500 | 189 |
| 320 | 20240102 | 140000 | 17081409300 | 33550 | 33550 | 33550 | 33450 | 1251 |
| 321 | 20240102 | 135900 | 17039482500 | 33500 | 33500 | 33550 | 33500 | 1223 |
| 322 | 20240102 | 135800 | 16998504000 | 33450 | 33550 | 33550 | 33450 | 1934 |
| 323 | 20240102 | 135700 | 16933718800 | 33550 | 33500 | 33550 | 33450 | 1152 |
| 324 | 20240102 | 135600 | 16895154750 | 33450 | 33550 | 33550 | 33450 | 1343 |
| 325 | 20240102 | 135500 | 16850155050 | 33550 | 33500 | 33550 | 33500 | 457 |
| 326 | 20240102 | 135400 | 16834826850 | 33550 | 33450 | 33550 | 33450 | 2354 |
| 327 | 20240102 | 135300 | 16756001200 | 33450 | 33450 | 33500 | 33450 | 503 |
| 328 | 20240102 | 135200 | 16739160300 | 33450 | 33450 | 33500 | 33400 | 5058 |
| 329 | 20240102 | 135100 | 16569903900 | 33400 | 33400 | 33450 | 33400 | 1392 |
| 330 | 20240102 | 135000 | 16523377000 | 33400 | 33400 | 33450 | 33400 | 3093 |
| 331 | 20240102 | 134900 | 16420068600 | 33450 | 33450 | 33500 | 33450 | 2840 |
| 332 | 20240102 | 134800 | 16325069500 | 33450 | 33400 | 33450 | 33400 | 1922 |
| 333 | 20240102 | 134700 | 16260828700 | 33450 | 33400 | 33450 | 33400 | 1813 |
| 334 | 20240102 | 134600 | 16200263150 | 33400 | 33400 | 33450 | 33400 | 554 |
| 335 | 20240102 | 134500 | 16181758650 | 33400 | 33400 | 33450 | 33400 | 1881 |
| 336 | 20240102 | 134400 | 16118929900 | 33400 | 33400 | 33450 | 33400 | 2087 |
| 337 | 20240102 | 134300 | 16049223550 | 33400 | 33400 | 33450 | 33400 | 291 |
| 338 | 20240102 | 134200 | 16039503250 | 33400 | 33450 | 33450 | 33400 | 745 |
| 339 | 20240102 | 134100 | 16014615900 | 33450 | 33450 | 33450 | 33400 | 191 |
| 340 | 20240102 | 134000 | 16008232150 | 33450 | 33350 | 33450 | 33350 | 2930 |
| 341 | 20240102 | 133900 | 15910415300 | 33350 | 33400 | 33450 | 33350 | 3856 |
| 342 | 20240102 | 133800 | 15781636750 | 33400 | 33400 | 33450 | 33400 | 234 |
| 343 | 20240102 | 133700 | 15773820050 | 33400 | 33450 | 33450 | 33400 | 779 |
| 344 | 20240102 | 133600 | 15747768400 | 33400 | 33450 | 33500 | 33400 | 19139 |
| 345 | 20240102 | 133500 | 15108205100 | 33500 | 33450 | 33500 | 33450 | 727 |
| 346 | 20240102 | 133400 | 15083885550 | 33450 | 33450 | 33500 | 33450 | 2103 |
| 347 | 20240102 | 133300 | 15013533150 | 33450 | 33500 | 33500 | 33450 | 2035 |
| 348 | 20240102 | 133200 | 14945452950 | 33500 | 33550 | 33550 | 33450 | 5212 |
| 349 | 20240102 | 133100 | 14770856350 | 33550 | 33500 | 33550 | 33500 | 553 |
| 350 | 20240102 | 133000 | 14752321600 | 33500 | 33550 | 33550 | 33500 | 1827 |
| 351 | 20240102 | 132900 | 14691058550 | 33600 | 33550 | 33600 | 33550 | 1022 |
| 352 | 20240102 | 132800 | 14656764450 | 33550 | 33550 | 33600 | 33550 | 319 |
| 353 | 20240102 | 132700 | 14646061450 | 33550 | 33600 | 33600 | 33550 | 757 |
| 354 | 20240102 | 132600 | 14620660250 | 33550 | 33550 | 33600 | 33550 | 651 |
| 355 | 20240102 | 132500 | 14598815000 | 33600 | 33550 | 33600 | 33550 | 235 |
| 356 | 20240102 | 132400 | 14590929300 | 33600 | 33550 | 33600 | 33500 | 1829 |
| 357 | 20240102 | 132300 | 14529566550 | 33550 | 33550 | 33600 | 33550 | 466 |
| 358 | 20240102 | 132200 | 14513924300 | 33600 | 33550 | 33600 | 33550 | 94 |
| 359 | 20240102 | 132100 | 14510768550 | 33600 | 33600 | 33600 | 33550 | 1086 |
| 360 | 20240102 | 132000 | 14474328200 | 33600 | 33500 | 33600 | 33500 | 1768 |
| 361 | 20240102 | 131900 | 14415014650 | 33500 | 33550 | 33550 | 33500 | 4435 |
| 362 | 20240102 | 131800 | 14266361950 | 33500 | 33500 | 33550 | 33500 | 1672 |
| 363 | 20240102 | 131700 | 14210302650 | 33550 | 33550 | 33550 | 33500 | 1242 |
| 364 | 20240102 | 131600 | 14168668750 | 33550 | 33450 | 33550 | 33450 | 1842 |
| 365 | 20240102 | 131500 | 14106962050 | 33450 | 33450 | 33500 | 33450 | 1668 |
| 366 | 20240102 | 131400 | 14051092650 | 33450 | 33500 | 33500 | 33450 | 388 |
| 367 | 20240102 | 131300 | 14038098850 | 33500 | 33500 | 33500 | 33450 | 657 |
| 368 | 20240102 | 131200 | 14016094250 | 33500 | 33450 | 33500 | 33450 | 172 |
| 369 | 20240102 | 131100 | 14010336950 | 33500 | 33500 | 33550 | 33500 | 1509 |
| 370 | 20240102 | 131000 | 13959785400 | 33550 | 33500 | 33550 | 33500 | 118 |
| 371 | 20240102 | 130900 | 13955829050 | 33500 | 33550 | 33550 | 33500 | 390 |
| 372 | 20240102 | 130800 | 13942758050 | 33500 | 33500 | 33550 | 33500 | 178 |
| 373 | 20240102 | 130700 | 13936793750 | 33500 | 33500 | 33550 | 33500 | 48 |
| 374 | 20240102 | 130600 | 13935184850 | 33500 | 33550 | 33550 | 33450 | 1062 |
| 375 | 20240102 | 130500 | 13899636200 | 33450 | 33500 | 33550 | 33450 | 1093 |
| 376 | 20240102 | 130400 | 13863049550 | 33500 | 33500 | 33550 | 33500 | 424 |
| 377 | 20240102 | 130300 | 13848841650 | 33450 | 33500 | 33500 | 33450 | 166 |
| 378 | 20240102 | 130200 | 13843286250 | 33450 | 33500 | 33500 | 33450 | 171 |
| 379 | 20240102 | 130100 | 13837565150 | 33500 | 33500 | 33600 | 33450 | 3731 |
| 380 | 20240102 | 130000 | 13712699800 | 33500 | 33450 | 33600 | 33450 | 1555 |
| 381 | 20240102 | 125900 | 13660559950 | 33450 | 33500 | 33500 | 33450 | 141 |
| 382 | 20240102 | 125800 | 13655837050 | 33500 | 33550 | 33550 | 33400 | 6485 |
| 383 | 20240102 | 125700 | 13438847900 | 33550 | 33500 | 33550 | 33500 | 202 |
| 384 | 20240102 | 125600 | 13432075850 | 33500 | 33500 | 33550 | 33500 | 112 |
| 385 | 20240102 | 125500 | 13428319600 | 33550 | 33500 | 33550 | 33500 | 1868 |
| 386 | 20240102 | 125400 | 13365740550 | 33550 | 33500 | 33550 | 33500 | 815 |
| 387 | 20240102 | 125300 | 13338400100 | 33500 | 33500 | 33550 | 33450 | 979 |
| 388 | 20240102 | 125200 | 13305609300 | 33500 | 33500 | 33500 | 33450 | 969 |
| 389 | 20240102 | 125100 | 13273151900 | 33500 | 33450 | 33550 | 33450 | 2449 |
| 390 | 20240102 | 125000 | 13191151750 | 33450 | 33450 | 33450 | 33400 | 3583 |
| 391 | 20240102 | 124900 | 13071314800 | 33450 | 33500 | 33500 | 33400 | 3765 |
| 392 | 20240102 | 124800 | 12945400300 | 33450 | 33550 | 33550 | 33450 | 11755 |
| 393 | 20240102 | 124700 | 12551964800 | 33500 | 33550 | 33550 | 33500 | 2680 |
| 394 | 20240102 | 124600 | 12462131400 | 33550 | 33500 | 33550 | 33450 | 9119 |
| 395 | 20240102 | 124500 | 12156652050 | 33500 | 33550 | 33600 | 33500 | 3856 |
| 396 | 20240102 | 124400 | 12027304950 | 33600 | 33550 | 33600 | 33550 | 311 |
| 397 | 20240102 | 124300 | 12016866500 | 33600 | 33600 | 33600 | 33550 | 236 |
| 398 | 20240102 | 124200 | 12008939150 | 33550 | 33600 | 33650 | 33550 | 2280 |
| 399 | 20240102 | 124100 | 11932338300 | 33600 | 33550 | 33600 | 33500 | 555 |
| 400 | 20240102 | 124000 | 11913705050 | 33550 | 33550 | 33600 | 33550 | 805 |
| 401 | 20240102 | 123900 | 11886696600 | 33550 | 33550 | 33550 | 33500 | 2312 |
| 402 | 20240102 | 123800 | 11809205300 | 33550 | 33550 | 33550 | 33500 | 931 |
| 403 | 20240102 | 123700 | 11778000750 | 33550 | 33550 | 33550 | 33500 | 313 |
| 404 | 20240102 | 123600 | 11767506000 | 33500 | 33600 | 33600 | 33500 | 3126 |
| 405 | 20240102 | 123500 | 11662639400 | 33600 | 33600 | 33600 | 33550 | 353 |
| 406 | 20240102 | 123400 | 11650780750 | 33650 | 33600 | 33650 | 33550 | 296 |
| 407 | 20240102 | 123300 | 11640836600 | 33600 | 33600 | 33600 | 33550 | 1087 |
| 408 | 20240102 | 123200 | 11604322250 | 33550 | 33600 | 33650 | 33550 | 1043 |
| 409 | 20240102 | 123100 | 11569304650 | 33600 | 33600 | 33650 | 33600 | 884 |
| 410 | 20240102 | 123000 | 11539602000 | 33600 | 33650 | 33650 | 33600 | 481 |
| 411 | 20240102 | 122900 | 11523438200 | 33650 | 33550 | 33650 | 33550 | 502 |
| 412 | 20240102 | 122800 | 11506573500 | 33550 | 33550 | 33600 | 33550 | 568 |
| 413 | 20240102 | 122700 | 11487501450 | 33550 | 33650 | 33650 | 33550 | 4698 |
| 414 | 20240102 | 122600 | 11329654250 | 33650 | 33600 | 33650 | 33600 | 61 |
| 415 | 20240102 | 122500 | 11327603000 | 33600 | 33650 | 33650 | 33600 | 91 |
| 416 | 20240102 | 122400 | 11324543250 | 33650 | 33700 | 33700 | 33650 | 1607 |
| 417 | 20240102 | 122300 | 11270465500 | 33700 | 33700 | 33700 | 33650 | 273 |
| 418 | 20240102 | 122200 | 11261266250 | 33650 | 33700 | 33750 | 33650 | 1754 |
| 419 | 20240102 | 122100 | 11202172150 | 33750 | 33700 | 33750 | 33700 | 353 |
| 420 | 20240102 | 122000 | 11190271400 | 33700 | 33750 | 33750 | 33700 | 167 |
| 421 | 20240102 | 121900 | 11184642050 | 33700 | 33700 | 33750 | 33700 | 62 |
| 422 | 20240102 | 121800 | 11182549950 | 33700 | 33700 | 33750 | 33700 | 911 |
| 423 | 20240102 | 121700 | 11151847750 | 33700 | 33700 | 33750 | 33700 | 99 |
| 424 | 20240102 | 121600 | 11148510500 | 33750 | 33700 | 33750 | 33700 | 68 |
| 425 | 20240102 | 121500 | 11146217200 | 33700 | 33700 | 33750 | 33650 | 881 |
| 426 | 20240102 | 121400 | 11116500500 | 33650 | 33750 | 33750 | 33650 | 1722 |
| 427 | 20240102 | 121300 | 11058471550 | 33700 | 33750 | 33750 | 33700 | 441 |
| 428 | 20240102 | 121200 | 11043588750 | 33700 | 33700 | 33750 | 33700 | 165 |
| 429 | 20240102 | 121100 | 11038024400 | 33750 | 33750 | 33750 | 33700 | 220 |
| 430 | 20240102 | 121000 | 11030602550 | 33750 | 33700 | 33750 | 33700 | 398 |
| 431 | 20240102 | 120900 | 11017171700 | 33700 | 33750 | 33750 | 33700 | 154 |
| 432 | 20240102 | 120800 | 11011976600 | 33750 | 33700 | 33750 | 33650 | 5779 |
| 433 | 20240102 | 120700 | 10817225050 | 33700 | 33650 | 33700 | 33650 | 161 |
| 434 | 20240102 | 120600 | 10811805900 | 33650 | 33700 | 33700 | 33650 | 321 |
| 435 | 20240102 | 120500 | 10800995900 | 33650 | 33650 | 33700 | 33650 | 129 |
| 436 | 20240102 | 120400 | 10796654800 | 33700 | 33600 | 33700 | 33600 | 478 |
| 437 | 20240102 | 120300 | 10780569300 | 33600 | 33700 | 33700 | 33600 | 1889 |
| 438 | 20240102 | 120200 | 10717017800 | 33650 | 33650 | 33700 | 33650 | 233 |
| 439 | 20240102 | 120100 | 10709169500 | 33650 | 33700 | 33700 | 33650 | 40 |
| 440 | 20240102 | 120000 | 10707822250 | 33650 | 33700 | 33700 | 33650 | 310 |
| 441 | 20240102 | 115900 | 10697378350 | 33700 | 33650 | 33700 | 33600 | 566 |
| 442 | 20240102 | 115800 | 10678333750 | 33650 | 33600 | 33650 | 33600 | 109 |
| 443 | 20240102 | 115700 | 10674666800 | 33600 | 33650 | 33650 | 33600 | 406 |
| 444 | 20240102 | 115600 | 10661007750 | 33650 | 33600 | 33650 | 33600 | 335 |
| 445 | 20240102 | 115500 | 10649742350 | 33650 | 33700 | 33750 | 33600 | 2564 |
| 446 | 20240102 | 115400 | 10563473500 | 33700 | 33700 | 33750 | 33650 | 1565 |
| 447 | 20240102 | 115300 | 10510690550 | 33700 | 33700 | 33750 | 33650 | 2005 |
| 448 | 20240102 | 115200 | 10443132600 | 33700 | 33700 | 33750 | 33650 | 215 |
| 449 | 20240102 | 115100 | 10435891000 | 33700 | 33700 | 33750 | 33650 | 823 |
| 450 | 20240102 | 115000 | 10408157300 | 33700 | 33700 | 33700 | 33650 | 1101 |
| 451 | 20240102 | 114900 | 10371078850 | 33700 | 33650 | 33700 | 33650 | 3154 |
| 452 | 20240102 | 114800 | 10264896100 | 33650 | 33600 | 33650 | 33600 | 1238 |
| 453 | 20240102 | 114700 | 10223266050 | 33600 | 33600 | 33650 | 33550 | 5369 |
| 454 | 20240102 | 114600 | 10042844750 | 33600 | 33550 | 33600 | 33550 | 324 |
| 455 | 20240102 | 114500 | 10031965500 | 33550 | 33550 | 33600 | 33500 | 2911 |
| 456 | 20240102 | 114400 | 9934335200 | 33550 | 33550 | 33550 | 33500 | 2265 |
| 457 | 20240102 | 114300 | 9858378600 | 33500 | 33550 | 33600 | 33450 | 14524 |
| 458 | 20240102 | 114200 | 9371608600 | 33550 | 33650 | 33700 | 33550 | 9375 |
| 459 | 20240102 | 114100 | 9056471850 | 33700 | 33650 | 33700 | 33650 | 344 |
| 460 | 20240102 | 114000 | 9044881400 | 33700 | 33700 | 33700 | 33650 | 503 |
| 461 | 20240102 | 113900 | 9027945150 | 33650 | 33700 | 33700 | 33650 | 728 |
| 462 | 20240102 | 113800 | 9003437750 | 33700 | 33700 | 33750 | 33650 | 4698 |
| 463 | 20240102 | 113700 | 8845131550 | 33700 | 33750 | 33800 | 33700 | 1594 |
| 464 | 20240102 | 113600 | 8791390250 | 33750 | 33800 | 33800 | 33750 | 185 |
| 465 | 20240102 | 113500 | 8785143250 | 33750 | 33800 | 33800 | 33750 | 1871 |
| 466 | 20240102 | 113400 | 8721990250 | 33750 | 33750 | 33800 | 33750 | 262 |
| 467 | 20240102 | 113300 | 8713145200 | 33800 | 33750 | 33800 | 33700 | 1430 |
| 468 | 20240102 | 113200 | 8664894300 | 33750 | 33750 | 33800 | 33700 | 2779 |
| 469 | 20240102 | 113100 | 8571151150 | 33750 | 33800 | 33850 | 33750 | 6600 |
| 470 | 20240102 | 113000 | 8348124650 | 33850 | 33850 | 33850 | 33800 | 207 |
| 471 | 20240102 | 112900 | 8341124000 | 33800 | 33800 | 33850 | 33800 | 374 |
| 472 | 20240102 | 112800 | 8328475500 | 33800 | 33800 | 33850 | 33800 | 614 |
| 473 | 20240102 | 112700 | 8307708850 | 33850 | 33750 | 33850 | 33750 | 253 |
| 474 | 20240102 | 112600 | 8299160050 | 33750 | 33850 | 33850 | 33750 | 525 |
| 475 | 20240102 | 112500 | 8281416000 | 33800 | 33800 | 33850 | 33750 | 744 |
| 476 | 20240102 | 112400 | 8256273350 | 33800 | 33750 | 33850 | 33750 | 421 |
| 477 | 20240102 | 112300 | 8242042350 | 33750 | 33750 | 33800 | 33700 | 3538 |
| 478 | 20240102 | 112200 | 8122583300 | 33700 | 33700 | 33750 | 33650 | 1892 |
| 479 | 20240102 | 112100 | 8058828300 | 33750 | 33700 | 33750 | 33700 | 399 |
| 480 | 20240102 | 112000 | 8045368900 | 33750 | 33700 | 33750 | 33700 | 395 |
| 481 | 20240102 | 111900 | 8032054350 | 33700 | 33700 | 33750 | 33700 | 311 |
| 482 | 20240102 | 111800 | 8021560700 | 33750 | 33700 | 33750 | 33650 | 514 |
| 483 | 20240102 | 111700 | 8004241600 | 33700 | 33700 | 33700 | 33650 | 483 |
| 484 | 20240102 | 111600 | 7987974700 | 33750 | 33700 | 33750 | 33650 | 2556 |
| 485 | 20240102 | 111500 | 7901864450 | 33650 | 33650 | 33700 | 33600 | 933 |
| 486 | 20240102 | 111400 | 7870469700 | 33650 | 33650 | 33700 | 33600 | 2967 |
| 487 | 20240102 | 111300 | 7770641850 | 33650 | 33650 | 33700 | 33650 | 2350 |
| 488 | 20240102 | 111200 | 7691557400 | 33700 | 33700 | 33750 | 33650 | 1780 |
| 489 | 20240102 | 111100 | 7631588150 | 33700 | 33750 | 33750 | 33650 | 4623 |
| 490 | 20240102 | 111000 | 7475794200 | 33700 | 33750 | 33750 | 33700 | 219 |
| 491 | 20240102 | 110900 | 7468412300 | 33750 | 33800 | 33800 | 33700 | 1983 |
| 492 | 20240102 | 110800 | 7401530500 | 33800 | 33800 | 33800 | 33750 | 497 |
| 493 | 20240102 | 110700 | 7384747050 | 33800 | 33700 | 33800 | 33700 | 195 |
| 494 | 20240102 | 110600 | 7378162850 | 33750 | 33800 | 33800 | 33750 | 3018 |
| 495 | 20240102 | 110500 | 7276260900 | 33800 | 33700 | 33800 | 33700 | 2477 |
| 496 | 20240102 | 110400 | 7192672500 | 33700 | 33750 | 33750 | 33700 | 746 |
| 497 | 20240102 | 110300 | 7167515450 | 33750 | 33800 | 33850 | 33750 | 2831 |
| 498 | 20240102 | 110200 | 7071949250 | 33800 | 33800 | 33800 | 33750 | 1497 |
| 499 | 20240102 | 110100 | 7021388150 | 33800 | 33700 | 33800 | 33700 | 1553 |
| 500 | 20240102 | 110000 | 6968973600 | 33750 | 33800 | 33850 | 33700 | 16934 |
| 501 | 20240102 | 105900 | 6397475200 | 33800 | 33900 | 33950 | 33800 | 15866 |
| 502 | 20240102 | 105800 | 5860503650 | 33950 | 33950 | 33950 | 33900 | 1439 |
| 503 | 20240102 | 105700 | 5811718150 | 33950 | 33850 | 33950 | 33850 | 1282 |
| 504 | 20240102 | 105600 | 5768252300 | 33900 | 33950 | 33950 | 33850 | 7182 |
| 505 | 20240102 | 105500 | 5524798450 | 33900 | 33950 | 33950 | 33900 | 1485 |
| 506 | 20240102 | 105400 | 5474451800 | 33950 | 34000 | 34050 | 33950 | 3792 |
| 507 | 20240102 | 105300 | 5345599100 | 34050 | 34050 | 34050 | 34000 | 277 |
| 508 | 20240102 | 105200 | 5336173350 | 34000 | 34050 | 34050 | 34000 | 636 |
| 509 | 20240102 | 105100 | 5314543100 | 34050 | 34000 | 34050 | 33950 | 288 |
| 510 | 20240102 | 105000 | 5304750000 | 33950 | 34000 | 34050 | 33950 | 1264 |
| 511 | 20240102 | 104900 | 5261776050 | 33950 | 33900 | 34050 | 33900 | 5624 |
| 512 | 20240102 | 104800 | 5070695650 | 33900 | 33950 | 33950 | 33850 | 5084 |
| 513 | 20240102 | 104700 | 4898302000 | 33900 | 33950 | 34000 | 33900 | 1776 |
| 514 | 20240102 | 104600 | 4838046350 | 33900 | 33950 | 34000 | 33900 | 1372 |
| 515 | 20240102 | 104500 | 4791460800 | 33950 | 34000 | 34000 | 33950 | 2846 |
| 516 | 20240102 | 104400 | 4694786900 | 33950 | 33950 | 34000 | 33900 | 1976 |
| 517 | 20240102 | 104300 | 4627704950 | 33950 | 33850 | 33950 | 33850 | 3815 |
| 518 | 20240102 | 104200 | 4498433200 | 33850 | 34000 | 34050 | 33850 | 10303 |
| 519 | 20240102 | 104100 | 4148800000 | 34000 | 34000 | 34050 | 34000 | 797 |
| 520 | 20240102 | 104000 | 4121693800 | 34000 | 34050 | 34050 | 34000 | 462 |
| 521 | 20240102 | 103900 | 4105982700 | 34000 | 34100 | 34100 | 34000 | 2487 |
| 522 | 20240102 | 103800 | 4021291750 | 34100 | 34100 | 34100 | 34050 | 254 |
| 523 | 20240102 | 103700 | 4012632050 | 34100 | 34150 | 34200 | 34050 | 2674 |
| 524 | 20240102 | 103600 | 3921292950 | 34150 | 34000 | 34150 | 33950 | 8684 |
| 525 | 20240102 | 103500 | 3625392300 | 34000 | 34000 | 34050 | 34000 | 1089 |
| 526 | 20240102 | 103400 | 3588364800 | 34050 | 34050 | 34050 | 34000 | 955 |
| 527 | 20240102 | 103300 | 3555888650 | 34000 | 34050 | 34050 | 34000 | 1505 |
| 528 | 20240102 | 103200 | 3504711150 | 34050 | 34100 | 34100 | 33950 | 4756 |
| 529 | 20240102 | 103100 | 3342902650 | 34100 | 34100 | 34150 | 34050 | 3442 |
| 530 | 20240102 | 103000 | 3225564350 | 34100 | 34100 | 34100 | 34050 | 998 |
| 531 | 20240102 | 102900 | 3191537350 | 34050 | 34150 | 34150 | 34050 | 1805 |
| 532 | 20240102 | 102800 | 3130006650 | 34150 | 34200 | 34200 | 34100 | 1252 |
| 533 | 20240102 | 102700 | 3087241250 | 34150 | 34150 | 34200 | 34100 | 2345 |
| 534 | 20240102 | 102600 | 3007162300 | 34150 | 34050 | 34150 | 34000 | 3209 |
| 535 | 20240102 | 102500 | 2897757750 | 34000 | 34050 | 34100 | 34000 | 2016 |
| 536 | 20240102 | 102400 | 2829201750 | 34050 | 34050 | 34100 | 34000 | 2513 |
| 537 | 20240102 | 102300 | 2743672700 | 34000 | 34000 | 34050 | 33950 | 5840 |
| 538 | 20240102 | 102200 | 2545115250 | 33950 | 34000 | 34000 | 33950 | 209 |
| 539 | 20240102 | 102100 | 2538018500 | 34000 | 34000 | 34050 | 33950 | 2310 |
| 540 | 20240102 | 102000 | 2459476950 | 34000 | 33950 | 34050 | 33950 | 832 |
| 541 | 20240102 | 101900 | 2431195800 | 33950 | 34000 | 34050 | 33950 | 1497 |
| 542 | 20240102 | 101800 | 2380325850 | 34000 | 34100 | 34100 | 34000 | 1973 |
| 543 | 20240102 | 101700 | 2313082500 | 34100 | 34250 | 34250 | 34100 | 7678 |
| 544 | 20240102 | 101600 | 2050923150 | 34200 | 34150 | 34250 | 34100 | 6420 |
| 545 | 20240102 | 101500 | 1831569100 | 34150 | 34000 | 34200 | 33950 | 2602 |
| 546 | 20240102 | 101400 | 1742847550 | 34050 | 33900 | 34050 | 33900 | 2288 |
| 547 | 20240102 | 101300 | 1665146850 | 33950 | 33900 | 33950 | 33900 | 4545 |
| 548 | 20240102 | 101200 | 1511035600 | 33950 | 34000 | 34050 | 33950 | 3123 |
| 549 | 20240102 | 101100 | 1404906250 | 34050 | 34050 | 34100 | 34000 | 1483 |
| 550 | 20240102 | 101000 | 1354412500 | 34150 | 34100 | 34150 | 34050 | 1579 |
| 551 | 20240102 | 100900 | 1300629850 | 34100 | 34200 | 34250 | 34100 | 2414 |
| 552 | 20240102 | 100800 | 1218227400 | 34200 | 34200 | 34250 | 34200 | 1236 |
| 553 | 20240102 | 100700 | 1175954700 | 34150 | 34350 | 34400 | 34150 | 3407 |
| 554 | 20240102 | 100600 | 1059324900 | 34350 | 34300 | 34450 | 34300 | 6971 |
| 555 | 20240102 | 100500 | 819864200 | 34250 | 34050 | 34300 | 34050 | 2998 |
| 556 | 20240102 | 100400 | 717280850 | 34100 | 34050 | 34100 | 34050 | 3456 |
| 557 | 20240102 | 100300 | 599542150 | 34000 | 33900 | 34150 | 33900 | 3306 |
| 558 | 20240102 | 100200 | 487235450 | 33900 | 34000 | 34000 | 33850 | 3292 |
| 559 | 20240102 | 100100 | 375574750 | 34000 | 33950 | 34100 | 33900 | 1753 |
| 560 | 20240102 | 100000 | 316034900 | 33950 | 34150 | 34150 | 33900 | 9262 |