34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240104 | 192100 | 19171592100 | 32350 | 32350 | 32350 | 32350 | 29738 |
| 3 | 20240104 | 192000 | 19171592100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 4 | 20240104 | 191900 | 19171592100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 5 | 20240104 | 191800 | 19171592100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 6 | 20240104 | 191700 | 19171592100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 7 | 20240104 | 191600 | 19171592100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 8 | 20240104 | 191500 | 19171592100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 9 | 20240104 | 191400 | 19171592100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 10 | 20240104 | 191300 | 19171592100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 11 | 20240104 | 191200 | 19171592100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 12 | 20240104 | 191100 | 19171592100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 13 | 20240104 | 191000 | 19171592100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 14 | 20240104 | 190900 | 19171592100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 15 | 20240104 | 190800 | 19171592100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 16 | 20240104 | 190700 | 19171592100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 17 | 20240104 | 190600 | 19171592100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 18 | 20240104 | 190500 | 19171592100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 19 | 20240104 | 190400 | 19171592100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 20 | 20240104 | 190300 | 19171592100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 21 | 20240104 | 190200 | 19171592100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 22 | 20240104 | 190100 | 19171592100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 23 | 20240104 | 190000 | 19171592100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 24 | 20240104 | 185900 | 19171592100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 25 | 20240104 | 185800 | 19171592100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 26 | 20240104 | 185700 | 19171592100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 27 | 20240104 | 185600 | 19171592100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 28 | 20240104 | 185500 | 19171592100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 29 | 20240104 | 185400 | 19171592100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 30 | 20240104 | 185300 | 19171592100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 31 | 20240104 | 185200 | 19171592100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 32 | 20240104 | 185100 | 19171592100 | 32350 | 32350 | 32350 | 32350 | 29738 |
| 33 | 20240104 | 185000 | 19171592100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 34 | 20240104 | 184900 | 19171592100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 35 | 20240104 | 184800 | 19171592100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 36 | 20240104 | 184700 | 19171592100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 37 | 20240104 | 184600 | 19171592100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 38 | 20240104 | 184500 | 19171592100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 39 | 20240104 | 184400 | 19171592100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 40 | 20240104 | 184300 | 19171592100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 41 | 20240104 | 184200 | 19171592100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 42 | 20240104 | 184100 | 19171592100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 43 | 20240104 | 184000 | 19171592100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 44 | 20240104 | 183900 | 19171592100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 45 | 20240104 | 183800 | 19171592100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 46 | 20240104 | 183700 | 19171592100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 47 | 20240104 | 183600 | 19171592100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 48 | 20240104 | 183500 | 19171592100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 49 | 20240104 | 183400 | 19171592100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 50 | 20240104 | 183300 | 19171592100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 51 | 20240104 | 183200 | 19171592100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 52 | 20240104 | 183100 | 19171592100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 53 | 20240104 | 183000 | 19171592100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 54 | 20240104 | 182900 | 19171592100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 55 | 20240104 | 182800 | 19171592100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 56 | 20240104 | 182700 | 19171592100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 57 | 20240104 | 182600 | 19171592100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 58 | 20240104 | 182500 | 19171592100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 59 | 20240104 | 182400 | 19171592100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 60 | 20240104 | 182300 | 19171592100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 61 | 20240104 | 182200 | 19171592100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 62 | 20240104 | 182100 | 19171592100 | 32350 | 32350 | 32350 | 32350 | 29738 |
| 63 | 20240104 | 182000 | 19171592100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 64 | 20240104 | 181900 | 19171592100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 65 | 20240104 | 181800 | 19171592100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 66 | 20240104 | 181700 | 19171592100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 67 | 20240104 | 181600 | 19171592100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 68 | 20240104 | 181500 | 19171592100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 69 | 20240104 | 181400 | 19171592100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 70 | 20240104 | 181300 | 19171592100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 71 | 20240104 | 181200 | 19171592100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 72 | 20240104 | 181100 | 19171592100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 73 | 20240104 | 181000 | 19171592100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 74 | 20240104 | 180900 | 19171592100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 75 | 20240104 | 180800 | 19171592100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 76 | 20240104 | 180700 | 19171592100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 77 | 20240104 | 180600 | 19171592100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 78 | 20240104 | 180500 | 19171592100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 79 | 20240104 | 180400 | 19171592100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 80 | 20240104 | 180300 | 19171592100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 81 | 20240104 | 180200 | 19171592100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 82 | 20240104 | 180100 | 19171592100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 83 | 20240104 | 180000 | 19171592100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 84 | 20240104 | 175900 | 19171592100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 85 | 20240104 | 175800 | 19171592100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 86 | 20240104 | 175700 | 19171592100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 87 | 20240104 | 175600 | 19171592100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 88 | 20240104 | 175500 | 19171592100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 89 | 20240104 | 175400 | 19171592100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 90 | 20240104 | 175300 | 19171592100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 91 | 20240104 | 175200 | 19171592100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 92 | 20240104 | 175100 | 19171592100 | 32350 | 32350 | 32350 | 32350 | 29738 |
| 93 | 20240104 | 175000 | 19171592100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 94 | 20240104 | 174900 | 19171592100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 95 | 20240104 | 174800 | 19171592100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 96 | 20240104 | 174700 | 19171592100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 97 | 20240104 | 174600 | 19171592100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 98 | 20240104 | 174500 | 19171592100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 99 | 20240104 | 174400 | 19171592100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 100 | 20240104 | 174300 | 19171592100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 101 | 20240104 | 174200 | 19171592100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 102 | 20240104 | 174100 | 19171592100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 103 | 20240104 | 174000 | 19171592100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 104 | 20240104 | 173900 | 19171592100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 105 | 20240104 | 173800 | 19171592100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 106 | 20240104 | 173700 | 19171592100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 107 | 20240104 | 173600 | 19171592100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 108 | 20240104 | 173500 | 19171592100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 109 | 20240104 | 173400 | 19171592100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 110 | 20240104 | 173300 | 19171592100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 111 | 20240104 | 173200 | 19171592100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 112 | 20240104 | 173100 | 19171592100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 113 | 20240104 | 173000 | 19171592100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 114 | 20240104 | 172900 | 19171592100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 115 | 20240104 | 172800 | 19171592100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 116 | 20240104 | 172700 | 19171592100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 117 | 20240104 | 172600 | 19171592100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 118 | 20240104 | 172500 | 19171592100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 119 | 20240104 | 172400 | 19171592100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 120 | 20240104 | 172300 | 19171592100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 121 | 20240104 | 172200 | 19171592100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 122 | 20240104 | 172100 | 19171592100 | 32350 | 32350 | 32350 | 32350 | 29738 |
| 123 | 20240104 | 172000 | 19171592100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 124 | 20240104 | 171900 | 19171592100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 125 | 20240104 | 171800 | 19171592100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 126 | 20240104 | 171700 | 19171592100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 127 | 20240104 | 171600 | 19171592100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 128 | 20240104 | 171500 | 19171592100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 129 | 20240104 | 171400 | 19171592100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 130 | 20240104 | 171300 | 19171592100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 131 | 20240104 | 171200 | 19171592100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 132 | 20240104 | 171100 | 19171592100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 133 | 20240104 | 171000 | 19171592100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 134 | 20240104 | 170900 | 19171592100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 135 | 20240104 | 170800 | 19171592100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 136 | 20240104 | 170700 | 19171592100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 137 | 20240104 | 170600 | 19171592100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 138 | 20240104 | 170500 | 19171592100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 139 | 20240104 | 170400 | 19171592100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 140 | 20240104 | 170300 | 19171592100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 141 | 20240104 | 170200 | 19171592100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 142 | 20240104 | 170100 | 19171592100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 143 | 20240104 | 170000 | 19171592100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 144 | 20240104 | 165900 | 19171592100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 145 | 20240104 | 165800 | 19171592100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 146 | 20240104 | 165700 | 19171592100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 147 | 20240104 | 165600 | 19171592100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 148 | 20240104 | 165500 | 19171592100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 149 | 20240104 | 165400 | 19171592100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 150 | 20240104 | 165300 | 19171592100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 151 | 20240104 | 165200 | 19171592100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 152 | 20240104 | 165100 | 19171592100 | 32350 | 32350 | 32350 | 32350 | 29738 |
| 153 | 20240104 | 165000 | 19171592100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 154 | 20240104 | 164900 | 19171592100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 155 | 20240104 | 164800 | 19171592100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 156 | 20240104 | 164700 | 19171592100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 157 | 20240104 | 164600 | 19171592100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 158 | 20240104 | 164500 | 19171592100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 159 | 20240104 | 164400 | 19171592100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 160 | 20240104 | 164300 | 19171592100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 161 | 20240104 | 164200 | 19171592100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 162 | 20240104 | 164100 | 19171592100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 163 | 20240104 | 164000 | 19171592100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 164 | 20240104 | 163900 | 19171592100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 165 | 20240104 | 163800 | 19171592100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 166 | 20240104 | 163700 | 19171592100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 167 | 20240104 | 163600 | 19171592100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 168 | 20240104 | 163500 | 19171592100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 169 | 20240104 | 163400 | 19171592100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 170 | 20240104 | 163300 | 19171592100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 171 | 20240104 | 163200 | 19171592100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 172 | 20240104 | 163100 | 19171592100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 173 | 20240104 | 163000 | 19171592100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 174 | 20240104 | 162900 | 19171592100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 175 | 20240104 | 162800 | 19171592100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 176 | 20240104 | 162700 | 19171592100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 177 | 20240104 | 162600 | 19171592100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 178 | 20240104 | 162500 | 19171592100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 179 | 20240104 | 162400 | 19171592100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 180 | 20240104 | 162300 | 19171592100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 181 | 20240104 | 162200 | 19171592100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 182 | 20240104 | 162100 | 19171592100 | 32350 | 32350 | 32350 | 32350 | 29738 |
| 183 | 20240104 | 162000 | 19171592100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 184 | 20240104 | 161900 | 19171592100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 185 | 20240104 | 161800 | 19171592100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 186 | 20240104 | 161700 | 19171592100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 187 | 20240104 | 161600 | 19171592100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 188 | 20240104 | 161500 | 19171592100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 189 | 20240104 | 161400 | 19171592100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 190 | 20240104 | 161300 | 19171592100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 191 | 20240104 | 161200 | 19171592100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 192 | 20240104 | 161100 | 19171592100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 193 | 20240104 | 161000 | 19171592100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 194 | 20240104 | 160900 | 19171592100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 195 | 20240104 | 160800 | 19171592100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 196 | 20240104 | 160700 | 19171592100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 197 | 20240104 | 160600 | 19171592100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 198 | 20240104 | 160500 | 19171592100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 199 | 20240104 | 160400 | 19171592100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 200 | 20240104 | 160300 | 19171592100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 201 | 20240104 | 160200 | 19171592100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 202 | 20240104 | 160100 | 19171592100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 203 | 20240104 | 160000 | 19171592100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 204 | 20240104 | 155900 | 19171592100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 205 | 20240104 | 155800 | 19171592100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 206 | 20240104 | 155700 | 19171592100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 207 | 20240104 | 155600 | 19171592100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 208 | 20240104 | 155500 | 19171592100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 209 | 20240104 | 155400 | 19171592100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 210 | 20240104 | 155300 | 19171592100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 211 | 20240104 | 155200 | 19171592100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 212 | 20240104 | 155100 | 19171592100 | 32350 | 32350 | 32350 | 32350 | 29738 |
| 213 | 20240104 | 155000 | 19171592100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 214 | 20240104 | 154900 | 19171592100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 215 | 20240104 | 154800 | 19171592100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 216 | 20240104 | 154700 | 19171592100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 217 | 20240104 | 154600 | 19171592100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 218 | 20240104 | 154500 | 19171592100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 219 | 20240104 | 154400 | 19171592100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 220 | 20240104 | 154300 | 19171592100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 221 | 20240104 | 154200 | 19171592100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 222 | 20240104 | 154100 | 19171592100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 223 | 20240104 | 154000 | 19171592100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 224 | 20240104 | 153900 | 19171592100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 225 | 20240104 | 153800 | 19171592100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 226 | 20240104 | 153700 | 19171592100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 227 | 20240104 | 153600 | 19171592100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 228 | 20240104 | 153500 | 19171592100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 229 | 20240104 | 153400 | 19171592100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 230 | 20240104 | 153300 | 19171592100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 231 | 20240104 | 153200 | 19171592100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 232 | 20240104 | 153100 | 19171592100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 233 | 20240104 | 153000 | 19171592100 | 32350 | 32350 | 32350 | 32350 | 29738 |
| 234 | 20240104 | 152900 | 18209567800 | 32200 | 32200 | 32200 | 32200 | 0 |
| 235 | 20240104 | 152800 | 18209567800 | 32200 | 32200 | 32200 | 32200 | 0 |
| 236 | 20240104 | 152700 | 18209567800 | 32200 | 32200 | 32200 | 32200 | 0 |
| 237 | 20240104 | 152600 | 18209567800 | 32200 | 32200 | 32200 | 32200 | 0 |
| 238 | 20240104 | 152500 | 18209567800 | 32200 | 32200 | 32200 | 32200 | 0 |
| 239 | 20240104 | 152400 | 18209567800 | 32200 | 32200 | 32200 | 32200 | 0 |
| 240 | 20240104 | 152300 | 18209567800 | 32200 | 32200 | 32200 | 32200 | 0 |
| 241 | 20240104 | 152200 | 18209567800 | 32200 | 32200 | 32200 | 32200 | 0 |
| 242 | 20240104 | 152100 | 18209567800 | 32200 | 32200 | 32200 | 32200 | 0 |
| 243 | 20240104 | 152000 | 18209567800 | 32200 | 32200 | 32200 | 32200 | 0 |
| 244 | 20240104 | 151900 | 18209567800 | 32200 | 32150 | 32250 | 32150 | 2167 |
| 245 | 20240104 | 151800 | 18139720250 | 32150 | 32200 | 32200 | 32150 | 680 |
| 246 | 20240104 | 151700 | 18117827550 | 32200 | 32100 | 32200 | 32100 | 5302 |
| 247 | 20240104 | 151600 | 17947573700 | 32100 | 32150 | 32150 | 32100 | 944 |
| 248 | 20240104 | 151500 | 17917229300 | 32200 | 32100 | 32200 | 32100 | 1652 |
| 249 | 20240104 | 151400 | 17864116100 | 32150 | 32200 | 32250 | 32150 | 3260 |
| 250 | 20240104 | 151300 | 17759254800 | 32250 | 32150 | 32250 | 32100 | 9753 |
| 251 | 20240104 | 151200 | 17445922500 | 32100 | 32100 | 32150 | 32100 | 696 |
| 252 | 20240104 | 151100 | 17423579750 | 32100 | 32150 | 32200 | 32100 | 1596 |
| 253 | 20240104 | 151000 | 17372298100 | 32150 | 32150 | 32200 | 32150 | 3549 |
| 254 | 20240104 | 150900 | 17258196700 | 32200 | 32150 | 32200 | 32100 | 373 |
| 255 | 20240104 | 150800 | 17246203950 | 32150 | 32150 | 32200 | 32150 | 2307 |
| 256 | 20240104 | 150700 | 17172030300 | 32150 | 32200 | 32200 | 32150 | 154 |
| 257 | 20240104 | 150600 | 17167076400 | 32200 | 32150 | 32200 | 32150 | 1051 |
| 258 | 20240104 | 150500 | 17133245400 | 32150 | 32200 | 32200 | 32150 | 686 |
| 259 | 20240104 | 150400 | 17111167650 | 32200 | 32250 | 32250 | 32200 | 914 |
| 260 | 20240104 | 150300 | 17081736600 | 32200 | 32200 | 32250 | 32200 | 289 |
| 261 | 20240104 | 150200 | 17072428400 | 32150 | 32200 | 32200 | 32150 | 1155 |
| 262 | 20240104 | 150100 | 17035246500 | 32150 | 32150 | 32200 | 32150 | 453 |
| 263 | 20240104 | 150000 | 17020680650 | 32200 | 32150 | 32300 | 32150 | 3801 |
| 264 | 20240104 | 145900 | 16898138650 | 32150 | 32150 | 32150 | 32100 | 767 |
| 265 | 20240104 | 145800 | 16873480700 | 32150 | 32150 | 32150 | 32100 | 446 |
| 266 | 20240104 | 145700 | 16859150000 | 32150 | 32100 | 32150 | 32100 | 360 |
| 267 | 20240104 | 145600 | 16847583100 | 32150 | 32150 | 32150 | 32100 | 151 |
| 268 | 20240104 | 145500 | 16842731550 | 32150 | 32150 | 32200 | 32150 | 802 |
| 269 | 20240104 | 145400 | 16816943200 | 32200 | 32200 | 32200 | 32150 | 3154 |
| 270 | 20240104 | 145300 | 16715394000 | 32150 | 32200 | 32200 | 32150 | 226 |
| 271 | 20240104 | 145200 | 16708123750 | 32150 | 32100 | 32200 | 32100 | 3473 |
| 272 | 20240104 | 145100 | 16596456400 | 32150 | 32150 | 32150 | 32100 | 298 |
| 273 | 20240104 | 145000 | 16586882350 | 32100 | 32050 | 32100 | 32050 | 2949 |
| 274 | 20240104 | 144900 | 16492251250 | 32050 | 32050 | 32100 | 32050 | 1564 |
| 275 | 20240104 | 144800 | 16442122400 | 32100 | 32050 | 32100 | 32050 | 1515 |
| 276 | 20240104 | 144700 | 16393559850 | 32050 | 32050 | 32100 | 32050 | 245 |
| 277 | 20240104 | 144600 | 16385707450 | 32050 | 32050 | 32100 | 32050 | 657 |
| 278 | 20240104 | 144500 | 16364630050 | 32050 | 32100 | 32100 | 32050 | 381 |
| 279 | 20240104 | 144400 | 16352411250 | 32050 | 32050 | 32100 | 32050 | 493 |
| 280 | 20240104 | 144300 | 16336609850 | 32100 | 32050 | 32100 | 32000 | 1570 |
| 281 | 20240104 | 144200 | 16286287350 | 32000 | 32000 | 32050 | 32000 | 2976 |
| 282 | 20240104 | 144100 | 16191004700 | 32000 | 32100 | 32100 | 32000 | 8027 |
| 283 | 20240104 | 144000 | 15933571500 | 32150 | 32100 | 32150 | 32100 | 270 |
| 284 | 20240104 | 143900 | 15924894000 | 32100 | 32100 | 32150 | 32100 | 234 |
| 285 | 20240104 | 143800 | 15917377450 | 32100 | 32150 | 32150 | 32100 | 114 |
| 286 | 20240104 | 143700 | 15913717350 | 32150 | 32150 | 32150 | 32100 | 644 |
| 287 | 20240104 | 143600 | 15893030000 | 32100 | 32100 | 32150 | 32100 | 637 |
| 288 | 20240104 | 143500 | 15872580750 | 32100 | 32100 | 32100 | 32100 | 333 |
| 289 | 20240104 | 143400 | 15861891450 | 32100 | 32100 | 32100 | 32100 | 93 |
| 290 | 20240104 | 143300 | 15858906150 | 32100 | 32100 | 32150 | 32100 | 651 |
| 291 | 20240104 | 143200 | 15838008900 | 32150 | 32100 | 32150 | 32100 | 508 |
| 292 | 20240104 | 143100 | 15821702050 | 32100 | 32100 | 32150 | 32100 | 345 |
| 293 | 20240104 | 143000 | 15810624950 | 32100 | 32150 | 32150 | 32100 | 454 |
| 294 | 20240104 | 142900 | 15796038450 | 32100 | 32100 | 32150 | 32100 | 311 |
| 295 | 20240104 | 142800 | 15786052150 | 32100 | 32150 | 32150 | 32100 | 580 |
| 296 | 20240104 | 142700 | 15767416050 | 32100 | 32050 | 32150 | 32050 | 720 |
| 297 | 20240104 | 142600 | 15744302350 | 32050 | 32100 | 32150 | 32050 | 612 |
| 298 | 20240104 | 142500 | 15724657700 | 32100 | 32100 | 32150 | 32100 | 1677 |
| 299 | 20240104 | 142400 | 15670811950 | 32100 | 32150 | 32150 | 32100 | 1907 |
| 300 | 20240104 | 142300 | 15609529600 | 32150 | 32200 | 32200 | 32150 | 1417 |
| 301 | 20240104 | 142200 | 15563958000 | 32150 | 32150 | 32200 | 32150 | 491 |
| 302 | 20240104 | 142100 | 15548168300 | 32200 | 32200 | 32200 | 32150 | 404 |
| 303 | 20240104 | 142000 | 15535162750 | 32200 | 32200 | 32250 | 32200 | 1910 |
| 304 | 20240104 | 141900 | 15473639950 | 32200 | 32250 | 32250 | 32200 | 146 |
| 305 | 20240104 | 141800 | 15468934900 | 32250 | 32200 | 32250 | 32200 | 897 |
| 306 | 20240104 | 141700 | 15440033450 | 32200 | 32250 | 32250 | 32200 | 442 |
| 307 | 20240104 | 141600 | 15425789750 | 32200 | 32250 | 32250 | 32200 | 550 |
| 308 | 20240104 | 141500 | 15408064550 | 32250 | 32200 | 32250 | 32200 | 2384 |
| 309 | 20240104 | 141400 | 15331286350 | 32250 | 32200 | 32250 | 32200 | 473 |
| 310 | 20240104 | 141300 | 15316035450 | 32200 | 32200 | 32200 | 32150 | 1744 |
| 311 | 20240104 | 141200 | 15259908200 | 32150 | 32200 | 32200 | 32150 | 237 |
| 312 | 20240104 | 141100 | 15252282250 | 32150 | 32200 | 32200 | 32150 | 323 |
| 313 | 20240104 | 141000 | 15241885100 | 32150 | 32150 | 32200 | 32150 | 3294 |
| 314 | 20240104 | 140900 | 15135836550 | 32200 | 32150 | 32200 | 32150 | 622 |
| 315 | 20240104 | 140800 | 15115816250 | 32150 | 32150 | 32200 | 32150 | 118 |
| 316 | 20240104 | 140700 | 15112019400 | 32150 | 32050 | 32150 | 32050 | 464 |
| 317 | 20240104 | 140600 | 15097112550 | 32100 | 32150 | 32150 | 32100 | 440 |
| 318 | 20240104 | 140500 | 15082972600 | 32150 | 32150 | 32150 | 32100 | 176 |
| 319 | 20240104 | 140400 | 15077317000 | 32150 | 32150 | 32200 | 32050 | 2629 |
| 320 | 20240104 | 140300 | 14992900100 | 32150 | 32150 | 32250 | 32150 | 2828 |
| 321 | 20240104 | 140200 | 14901870200 | 32150 | 32150 | 32150 | 32100 | 628 |
| 322 | 20240104 | 140100 | 14881681250 | 32150 | 32150 | 32200 | 32150 | 213 |
| 323 | 20240104 | 140000 | 14874830450 | 32150 | 32150 | 32150 | 32150 | 662 |
| 324 | 20240104 | 135900 | 14853547150 | 32150 | 32150 | 32200 | 32100 | 1543 |
| 325 | 20240104 | 135800 | 14803941400 | 32150 | 32150 | 32150 | 32100 | 1037 |
| 326 | 20240104 | 135700 | 14770642700 | 32150 | 32150 | 32150 | 32100 | 603 |
| 327 | 20240104 | 135600 | 14751279650 | 32150 | 32100 | 32150 | 32100 | 273 |
| 328 | 20240104 | 135500 | 14742506950 | 32100 | 32100 | 32150 | 32100 | 803 |
| 329 | 20240104 | 135400 | 14716718750 | 32150 | 32100 | 32150 | 32100 | 354 |
| 330 | 20240104 | 135300 | 14705353150 | 32100 | 32100 | 32100 | 32050 | 346 |
| 331 | 20240104 | 135200 | 14694251900 | 32100 | 32100 | 32100 | 32050 | 463 |
| 332 | 20240104 | 135100 | 14679401250 | 32100 | 32100 | 32150 | 32050 | 528 |
| 333 | 20240104 | 135000 | 14662444950 | 32150 | 32100 | 32150 | 32100 | 87 |
| 334 | 20240104 | 134900 | 14659651450 | 32150 | 32050 | 32150 | 32000 | 292 |
| 335 | 20240104 | 134800 | 14650290700 | 32000 | 32000 | 32100 | 32000 | 3422 |
| 336 | 20240104 | 134700 | 14540480550 | 32000 | 32000 | 32050 | 32000 | 1653 |
| 337 | 20240104 | 134600 | 14487508100 | 32050 | 32000 | 32050 | 32000 | 429 |
| 338 | 20240104 | 134500 | 14473770300 | 32050 | 32000 | 32050 | 32000 | 601 |
| 339 | 20240104 | 134400 | 14454518800 | 32000 | 32000 | 32050 | 32000 | 79 |
| 340 | 20240104 | 134300 | 14451989500 | 32000 | 31950 | 32000 | 31950 | 925 |
| 341 | 20240104 | 134200 | 14422395400 | 31950 | 32000 | 32000 | 31950 | 227 |
| 342 | 20240104 | 134100 | 14415132100 | 31950 | 31950 | 32000 | 31950 | 134 |
| 343 | 20240104 | 134000 | 14410848300 | 31950 | 32000 | 32000 | 31950 | 659 |
| 344 | 20240104 | 133900 | 14389760550 | 32000 | 32000 | 32000 | 32000 | 68 |
| 345 | 20240104 | 133800 | 14387584550 | 32000 | 32000 | 32000 | 31950 | 15789 |
| 346 | 20240104 | 133700 | 13883039150 | 32000 | 32050 | 32050 | 32000 | 125 |
| 347 | 20240104 | 133600 | 13879038950 | 32000 | 32000 | 32050 | 32000 | 61 |
| 348 | 20240104 | 133500 | 13877086700 | 32050 | 32000 | 32050 | 31950 | 4458 |
| 349 | 20240104 | 133400 | 13734473900 | 31950 | 32000 | 32050 | 31950 | 2328 |
| 350 | 20240104 | 133300 | 13659979750 | 32000 | 32050 | 32050 | 32000 | 1528 |
| 351 | 20240104 | 133200 | 13611082500 | 32050 | 32000 | 32050 | 32000 | 84 |
| 352 | 20240104 | 133100 | 13608394000 | 32050 | 32000 | 32050 | 32000 | 192 |
| 353 | 20240104 | 133000 | 13602249100 | 32000 | 32000 | 32050 | 32000 | 173 |
| 354 | 20240104 | 132900 | 13596712400 | 32000 | 32050 | 32050 | 32000 | 479 |
| 355 | 20240104 | 132800 | 13581371850 | 32050 | 32050 | 32050 | 32050 | 1268 |
| 356 | 20240104 | 132700 | 13540732450 | 32050 | 32050 | 32050 | 32050 | 65 |
| 357 | 20240104 | 132600 | 13538649200 | 32050 | 32050 | 32050 | 32050 | 71 |
| 358 | 20240104 | 132500 | 13536373650 | 32050 | 32050 | 32050 | 32050 | 672 |
| 359 | 20240104 | 132400 | 13514836050 | 32050 | 32050 | 32050 | 32050 | 389 |
| 360 | 20240104 | 132300 | 13502368600 | 32050 | 32050 | 32050 | 32050 | 412 |
| 361 | 20240104 | 132200 | 13489164000 | 32050 | 32050 | 32050 | 32050 | 208 |
| 362 | 20240104 | 132100 | 13482497600 | 32050 | 32050 | 32100 | 32050 | 72 |
| 363 | 20240104 | 132000 | 13480189750 | 32050 | 32000 | 32100 | 32000 | 384 |
| 364 | 20240104 | 131900 | 13467882650 | 32050 | 32000 | 32050 | 32000 | 2002 |
| 365 | 20240104 | 131800 | 13403719800 | 32000 | 32000 | 32050 | 32000 | 283 |
| 366 | 20240104 | 131700 | 13394660800 | 32050 | 32050 | 32050 | 32000 | 852 |
| 367 | 20240104 | 131600 | 13367386600 | 32050 | 32050 | 32050 | 32000 | 656 |
| 368 | 20240104 | 131500 | 13346367050 | 32000 | 32000 | 32050 | 32000 | 809 |
| 369 | 20240104 | 131400 | 13320440250 | 32000 | 32000 | 32050 | 32000 | 721 |
| 370 | 20240104 | 131300 | 13297350300 | 32050 | 32000 | 32050 | 32000 | 280 |
| 371 | 20240104 | 131200 | 13288382100 | 32050 | 32050 | 32050 | 32000 | 214 |
| 372 | 20240104 | 131100 | 13281526650 | 32050 | 32050 | 32050 | 32000 | 153 |
| 373 | 20240104 | 131000 | 13276624400 | 32050 | 32050 | 32050 | 32000 | 326 |
| 374 | 20240104 | 130900 | 13266182050 | 32050 | 32050 | 32050 | 32000 | 176 |
| 375 | 20240104 | 130800 | 13260543300 | 32050 | 32000 | 32050 | 32000 | 821 |
| 376 | 20240104 | 130700 | 13234264750 | 32000 | 32050 | 32050 | 32000 | 174 |
| 377 | 20240104 | 130600 | 13228692000 | 32050 | 32000 | 32050 | 32000 | 195 |
| 378 | 20240104 | 130500 | 13222448350 | 32050 | 32000 | 32050 | 32000 | 263 |
| 379 | 20240104 | 130400 | 13214029300 | 32000 | 32000 | 32050 | 32000 | 244 |
| 380 | 20240104 | 130300 | 13206220050 | 32000 | 32000 | 32050 | 32000 | 186 |
| 381 | 20240104 | 130200 | 13200265700 | 32000 | 32000 | 32050 | 32000 | 375 |
| 382 | 20240104 | 130100 | 13188262600 | 32000 | 32050 | 32050 | 32000 | 65 |
| 383 | 20240104 | 130000 | 13186180600 | 32050 | 32050 | 32100 | 32050 | 165 |
| 384 | 20240104 | 125900 | 13180892300 | 32050 | 32050 | 32100 | 32050 | 1329 |
| 385 | 20240104 | 125800 | 13138294300 | 32050 | 32050 | 32100 | 32050 | 92 |
| 386 | 20240104 | 125700 | 13135345650 | 32050 | 32050 | 32050 | 32050 | 89 |
| 387 | 20240104 | 125600 | 13132493200 | 32050 | 32100 | 32100 | 32050 | 90 |
| 388 | 20240104 | 125500 | 13129606850 | 32050 | 32000 | 32100 | 32000 | 2548 |
| 389 | 20240104 | 125400 | 13047943950 | 32000 | 32050 | 32050 | 32000 | 353 |
| 390 | 20240104 | 125300 | 13036639800 | 32050 | 32050 | 32050 | 32000 | 292 |
| 391 | 20240104 | 125200 | 13027286950 | 32000 | 32050 | 32100 | 32000 | 1479 |
| 392 | 20240104 | 125100 | 12979885600 | 32050 | 32100 | 32100 | 32050 | 48 |
| 393 | 20240104 | 125000 | 12978346600 | 32050 | 32100 | 32100 | 32050 | 154 |
| 394 | 20240104 | 124900 | 12973409900 | 32100 | 32050 | 32100 | 32050 | 156 |
| 395 | 20240104 | 124800 | 12968409750 | 32050 | 32100 | 32100 | 32050 | 237 |
| 396 | 20240104 | 124700 | 12960813800 | 32050 | 32050 | 32050 | 32050 | 32 |
| 397 | 20240104 | 124600 | 12959788200 | 32050 | 32100 | 32100 | 32050 | 159 |
| 398 | 20240104 | 124500 | 12954690300 | 32100 | 32050 | 32100 | 32050 | 1057 |
| 399 | 20240104 | 124400 | 12920811850 | 32050 | 32000 | 32050 | 32000 | 165 |
| 400 | 20240104 | 124300 | 12915527400 | 32000 | 32050 | 32050 | 32000 | 536 |
| 401 | 20240104 | 124200 | 12898358600 | 32000 | 32050 | 32050 | 32000 | 264 |
| 402 | 20240104 | 124100 | 12889907600 | 32000 | 32050 | 32050 | 32000 | 213 |
| 403 | 20240104 | 124000 | 12883090400 | 32000 | 32000 | 32050 | 32000 | 176 |
| 404 | 20240104 | 123900 | 12877458150 | 32050 | 32000 | 32050 | 32000 | 191 |
| 405 | 20240104 | 123800 | 12871341350 | 32050 | 32050 | 32050 | 32000 | 616 |
| 406 | 20240104 | 123700 | 12851601450 | 32050 | 32050 | 32050 | 32050 | 16 |
| 407 | 20240104 | 123600 | 12851088650 | 32050 | 32050 | 32100 | 32050 | 93 |
| 408 | 20240104 | 123500 | 12848107950 | 32050 | 32000 | 32050 | 32000 | 773 |
| 409 | 20240104 | 123400 | 12823334100 | 32000 | 32050 | 32050 | 32000 | 1148 |
| 410 | 20240104 | 123300 | 12786547550 | 32050 | 32100 | 32100 | 32050 | 1499 |
| 411 | 20240104 | 123200 | 12738503450 | 32050 | 32150 | 32150 | 32050 | 2275 |
| 412 | 20240104 | 123100 | 12665488250 | 32150 | 32150 | 32150 | 32100 | 916 |
| 413 | 20240104 | 123000 | 12636068800 | 32100 | 32100 | 32150 | 32100 | 1114 |
| 414 | 20240104 | 122900 | 12600307600 | 32100 | 32100 | 32100 | 32100 | 25 |
| 415 | 20240104 | 122800 | 12599505100 | 32150 | 32100 | 32150 | 32100 | 16 |
| 416 | 20240104 | 122700 | 12598991250 | 32100 | 32100 | 32150 | 32100 | 95 |
| 417 | 20240104 | 122600 | 12595940750 | 32150 | 32150 | 32150 | 32100 | 190 |
| 418 | 20240104 | 122500 | 12589832850 | 32150 | 32150 | 32150 | 32100 | 183 |
| 419 | 20240104 | 122400 | 12583953150 | 32150 | 32200 | 32200 | 32100 | 2462 |
| 420 | 20240104 | 122300 | 12504806150 | 32150 | 32150 | 32150 | 32150 | 19 |
| 421 | 20240104 | 122200 | 12504195300 | 32150 | 32200 | 32200 | 32150 | 338 |
| 422 | 20240104 | 122100 | 12493312550 | 32200 | 32200 | 32200 | 32150 | 920 |
| 423 | 20240104 | 122000 | 12463709200 | 32200 | 32200 | 32250 | 32200 | 421 |
| 424 | 20240104 | 121900 | 12450152900 | 32250 | 32200 | 32250 | 32150 | 582 |
| 425 | 20240104 | 121800 | 12431412500 | 32200 | 32200 | 32200 | 32150 | 1784 |
| 426 | 20240104 | 121700 | 12373993150 | 32150 | 32150 | 32150 | 32150 | 192 |
| 427 | 20240104 | 121600 | 12367820350 | 32150 | 32200 | 32200 | 32150 | 22 |
| 428 | 20240104 | 121500 | 12367112750 | 32150 | 32200 | 32200 | 32150 | 266 |
| 429 | 20240104 | 121400 | 12358557750 | 32200 | 32250 | 32250 | 32200 | 636 |
| 430 | 20240104 | 121300 | 12338076850 | 32200 | 32200 | 32250 | 32200 | 68 |
| 431 | 20240104 | 121200 | 12335885000 | 32200 | 32200 | 32200 | 32150 | 2180 |
| 432 | 20240104 | 121100 | 12265689650 | 32150 | 32200 | 32200 | 32150 | 126 |
| 433 | 20240104 | 121000 | 12261636000 | 32200 | 32150 | 32200 | 32150 | 304 |
| 434 | 20240104 | 120900 | 12251848200 | 32150 | 32100 | 32150 | 32100 | 1360 |
| 435 | 20240104 | 120800 | 12208128600 | 32100 | 32150 | 32150 | 32100 | 1457 |
| 436 | 20240104 | 120700 | 12161286750 | 32100 | 32150 | 32150 | 32100 | 103 |
| 437 | 20240104 | 120600 | 12157976150 | 32150 | 32150 | 32150 | 32100 | 174 |
| 438 | 20240104 | 120500 | 12152386100 | 32100 | 32100 | 32100 | 32100 | 258 |
| 439 | 20240104 | 120400 | 12144104300 | 32100 | 32100 | 32150 | 32100 | 57 |
| 440 | 20240104 | 120300 | 12142272750 | 32150 | 32150 | 32150 | 32100 | 305 |
| 441 | 20240104 | 120200 | 12132474350 | 32150 | 32050 | 32150 | 32050 | 900 |
| 442 | 20240104 | 120100 | 12103584300 | 32100 | 32050 | 32100 | 32050 | 105 |
| 443 | 20240104 | 120000 | 12100218850 | 32050 | 32050 | 32050 | 32050 | 25 |
| 444 | 20240104 | 115900 | 12099417600 | 32050 | 32100 | 32100 | 32050 | 241 |
| 445 | 20240104 | 115800 | 12091682450 | 32100 | 32100 | 32100 | 32050 | 832 |
| 446 | 20240104 | 115700 | 12064979750 | 32100 | 32050 | 32150 | 32050 | 2026 |
| 447 | 20240104 | 115600 | 11999964050 | 32050 | 32100 | 32100 | 32050 | 47 |
| 448 | 20240104 | 115500 | 11998456000 | 32050 | 32050 | 32100 | 32050 | 139 |
| 449 | 20240104 | 115400 | 11993999100 | 32050 | 32050 | 32100 | 32000 | 1277 |
| 450 | 20240104 | 115300 | 11953071850 | 32050 | 32000 | 32050 | 32000 | 93 |
| 451 | 20240104 | 115200 | 11950095250 | 32050 | 32000 | 32050 | 31950 | 3045 |
| 452 | 20240104 | 115100 | 11852654250 | 32000 | 32000 | 32000 | 31950 | 269 |
| 453 | 20240104 | 115000 | 11844054400 | 31950 | 31950 | 32000 | 31950 | 295 |
| 454 | 20240104 | 114900 | 11834629000 | 31950 | 31950 | 32000 | 31950 | 138 |
| 455 | 20240104 | 114800 | 11830219600 | 31950 | 31950 | 31950 | 31950 | 53 |
| 456 | 20240104 | 114700 | 11828526250 | 31950 | 31950 | 32000 | 31950 | 449 |
| 457 | 20240104 | 114600 | 11814174250 | 31950 | 31950 | 31950 | 31950 | 193 |
| 458 | 20240104 | 114500 | 11808007900 | 31950 | 32000 | 32000 | 31950 | 155 |
| 459 | 20240104 | 114400 | 11803055500 | 31950 | 32000 | 32000 | 31950 | 1461 |
| 460 | 20240104 | 114300 | 11756374750 | 31950 | 31950 | 32000 | 31950 | 71 |
| 461 | 20240104 | 114200 | 11754104550 | 32000 | 31950 | 32000 | 31950 | 240 |
| 462 | 20240104 | 114100 | 11746434700 | 31950 | 32000 | 32000 | 31950 | 210 |
| 463 | 20240104 | 114000 | 11739718750 | 31950 | 31950 | 32000 | 31950 | 86 |
| 464 | 20240104 | 113900 | 11736971000 | 31950 | 32000 | 32000 | 31950 | 79 |
| 465 | 20240104 | 113800 | 11734446850 | 32000 | 32000 | 32000 | 31950 | 40 |
| 466 | 20240104 | 113700 | 11733168050 | 32000 | 31950 | 32000 | 31950 | 618 |
| 467 | 20240104 | 113600 | 11713422250 | 32000 | 31900 | 32000 | 31900 | 1126 |
| 468 | 20240104 | 113500 | 11677397100 | 31950 | 31950 | 31950 | 31950 | 462 |
| 469 | 20240104 | 113400 | 11662636200 | 31900 | 31950 | 32000 | 31900 | 1738 |
| 470 | 20240104 | 113300 | 11607112700 | 31950 | 31950 | 32000 | 31950 | 176 |
| 471 | 20240104 | 113200 | 11601489400 | 31950 | 31950 | 32000 | 31950 | 313 |
| 472 | 20240104 | 113100 | 11591487450 | 31950 | 32000 | 32000 | 31950 | 164 |
| 473 | 20240104 | 113000 | 11586245900 | 31950 | 31950 | 32000 | 31950 | 63 |
| 474 | 20240104 | 112900 | 11584230550 | 31950 | 31950 | 32000 | 31950 | 1692 |
| 475 | 20240104 | 112800 | 11530168200 | 31950 | 32000 | 32000 | 31950 | 83 |
| 476 | 20240104 | 112700 | 11527515850 | 31950 | 32000 | 32000 | 31950 | 608 |
| 477 | 20240104 | 112600 | 11508086900 | 32000 | 31950 | 32000 | 31950 | 103 |
| 478 | 20240104 | 112500 | 11504794400 | 32000 | 32000 | 32000 | 31950 | 134 |
| 479 | 20240104 | 112400 | 11500507700 | 32000 | 31950 | 32000 | 31950 | 305 |
| 480 | 20240104 | 112300 | 11490758100 | 31950 | 32000 | 32000 | 31950 | 3128 |
| 481 | 20240104 | 112200 | 11390666200 | 32000 | 32000 | 32050 | 32000 | 70 |
| 482 | 20240104 | 112100 | 11388423700 | 32000 | 32000 | 32050 | 32000 | 153 |
| 483 | 20240104 | 112000 | 11383521900 | 32000 | 32050 | 32050 | 32000 | 302 |
| 484 | 20240104 | 111900 | 11373851250 | 32050 | 32050 | 32050 | 32000 | 434 |
| 485 | 20240104 | 111800 | 11359942000 | 32050 | 32050 | 32100 | 32050 | 447 |
| 486 | 20240104 | 111700 | 11345612800 | 32050 | 32000 | 32100 | 32000 | 779 |
| 487 | 20240104 | 111600 | 11320649850 | 32000 | 32000 | 32050 | 32000 | 2317 |
| 488 | 20240104 | 111500 | 11246451200 | 31950 | 32000 | 32000 | 31950 | 908 |
| 489 | 20240104 | 111400 | 11217438100 | 32000 | 32000 | 32000 | 31950 | 416 |
| 490 | 20240104 | 111300 | 11204141550 | 32000 | 31950 | 32000 | 31950 | 1169 |
| 491 | 20240104 | 111200 | 11166736500 | 31950 | 31950 | 31950 | 31950 | 119 |
| 492 | 20240104 | 111100 | 11162934450 | 31950 | 31950 | 31950 | 31950 | 56 |
| 493 | 20240104 | 111000 | 11161145250 | 31950 | 31950 | 31950 | 31900 | 1309 |
| 494 | 20240104 | 110900 | 11119326250 | 31900 | 31900 | 31900 | 31850 | 1656 |
| 495 | 20240104 | 110800 | 11066524600 | 31900 | 31900 | 31900 | 31900 | 2662 |
| 496 | 20240104 | 110700 | 10981606800 | 31900 | 31900 | 31950 | 31900 | 555 |
| 497 | 20240104 | 110600 | 10963897250 | 31900 | 31900 | 31950 | 31900 | 201 |
| 498 | 20240104 | 110500 | 10957484100 | 31900 | 31900 | 31900 | 31850 | 965 |
| 499 | 20240104 | 110400 | 10926710450 | 31900 | 31900 | 31950 | 31850 | 1152 |
| 500 | 20240104 | 110300 | 10889969350 | 31900 | 31900 | 31900 | 31900 | 445 |
| 501 | 20240104 | 110200 | 10875773850 | 31900 | 31800 | 31950 | 31800 | 876 |
| 502 | 20240104 | 110100 | 10847856950 | 31800 | 31850 | 31900 | 31750 | 19379 |
| 503 | 20240104 | 110000 | 10231397100 | 31850 | 31850 | 31900 | 31850 | 745 |
| 504 | 20240104 | 105900 | 10207643950 | 31850 | 31950 | 31950 | 31850 | 6353 |
| 505 | 20240104 | 105800 | 10004930850 | 31950 | 31900 | 31950 | 31900 | 1408 |
| 506 | 20240104 | 105700 | 9959967950 | 31900 | 32000 | 32050 | 31900 | 8906 |
| 507 | 20240104 | 105600 | 9675330600 | 32000 | 32000 | 32050 | 32000 | 594 |
| 508 | 20240104 | 105500 | 9656319950 | 32000 | 32000 | 32000 | 31950 | 1337 |
| 509 | 20240104 | 105400 | 9613546200 | 31950 | 31950 | 32000 | 31950 | 867 |
| 510 | 20240104 | 105300 | 9585820350 | 31950 | 31950 | 32000 | 31950 | 426 |
| 511 | 20240104 | 105200 | 9572200900 | 31950 | 32000 | 32000 | 31950 | 1227 |
| 512 | 20240104 | 105100 | 9532938750 | 32000 | 32000 | 32050 | 31950 | 1086 |
| 513 | 20240104 | 105000 | 9498190550 | 32050 | 31950 | 32050 | 31950 | 4822 |
| 514 | 20240104 | 104900 | 9343911200 | 31950 | 31950 | 32000 | 31950 | 458 |
| 515 | 20240104 | 104800 | 9329274700 | 31950 | 32000 | 32000 | 31950 | 1197 |
| 516 | 20240104 | 104700 | 9291013800 | 32050 | 32050 | 32100 | 32000 | 8976 |
| 517 | 20240104 | 104600 | 9003623450 | 32050 | 32100 | 32100 | 32050 | 3625 |
| 518 | 20240104 | 104500 | 8887268500 | 32100 | 32150 | 32150 | 32100 | 428 |
| 519 | 20240104 | 104400 | 8873520150 | 32150 | 32100 | 32150 | 32100 | 289 |
| 520 | 20240104 | 104300 | 8864238600 | 32100 | 32150 | 32150 | 32100 | 2305 |
| 521 | 20240104 | 104200 | 8790144950 | 32200 | 32150 | 32200 | 32150 | 280 |
| 522 | 20240104 | 104100 | 8781140400 | 32200 | 32200 | 32250 | 32150 | 1441 |
| 523 | 20240104 | 104000 | 8734737750 | 32150 | 32200 | 32200 | 32150 | 242 |
| 524 | 20240104 | 103900 | 8726954450 | 32200 | 32200 | 32200 | 32150 | 136 |
| 525 | 20240104 | 103800 | 8722580650 | 32200 | 32200 | 32200 | 32150 | 4296 |
| 526 | 20240104 | 103700 | 8584412750 | 32200 | 32200 | 32200 | 32150 | 408 |
| 527 | 20240104 | 103600 | 8571275200 | 32150 | 32200 | 32250 | 32150 | 2633 |
| 528 | 20240104 | 103500 | 8486484250 | 32200 | 32250 | 32250 | 32200 | 940 |
| 529 | 20240104 | 103400 | 8456205650 | 32300 | 32300 | 32300 | 32250 | 3726 |
| 530 | 20240104 | 103300 | 8336013300 | 32300 | 32350 | 32350 | 32300 | 580 |
| 531 | 20240104 | 103200 | 8317276800 | 32300 | 32350 | 32350 | 32300 | 551 |
| 532 | 20240104 | 103100 | 8299464500 | 32350 | 32400 | 32400 | 32350 | 2809 |
| 533 | 20240104 | 103000 | 8208588700 | 32400 | 32400 | 32400 | 32350 | 472 |
| 534 | 20240104 | 102900 | 8193296000 | 32350 | 32450 | 32450 | 32350 | 1023 |
| 535 | 20240104 | 102800 | 8160156400 | 32450 | 32400 | 32450 | 32400 | 315 |
| 536 | 20240104 | 102700 | 8149948550 | 32350 | 32400 | 32400 | 32350 | 334 |
| 537 | 20240104 | 102600 | 8139129250 | 32400 | 32400 | 32450 | 32350 | 319 |
| 538 | 20240104 | 102500 | 8128793100 | 32400 | 32400 | 32450 | 32350 | 490 |
| 539 | 20240104 | 102400 | 8112916350 | 32350 | 32400 | 32400 | 32350 | 562 |
| 540 | 20240104 | 102300 | 8094717350 | 32400 | 32450 | 32450 | 32350 | 1055 |
| 541 | 20240104 | 102200 | 8060542400 | 32500 | 32400 | 32500 | 32350 | 1155 |
| 542 | 20240104 | 102100 | 8023067150 | 32350 | 32350 | 32400 | 32300 | 633 |
| 543 | 20240104 | 102000 | 8002579550 | 32400 | 32300 | 32400 | 32300 | 999 |
| 544 | 20240104 | 101900 | 7970290200 | 32300 | 32350 | 32400 | 32300 | 987 |
| 545 | 20240104 | 101800 | 7938386100 | 32300 | 32300 | 32350 | 32250 | 804 |
| 546 | 20240104 | 101700 | 7912406750 | 32250 | 32250 | 32300 | 32250 | 1264 |
| 547 | 20240104 | 101600 | 7871609950 | 32250 | 32250 | 32300 | 32250 | 866 |
| 548 | 20240104 | 101500 | 7843647400 | 32250 | 32350 | 32350 | 32250 | 3455 |
| 549 | 20240104 | 101400 | 7732116150 | 32350 | 32400 | 32400 | 32300 | 2295 |
| 550 | 20240104 | 101300 | 7657878650 | 32350 | 32350 | 32400 | 32350 | 719 |
| 551 | 20240104 | 101200 | 7634598500 | 32400 | 32400 | 32400 | 32350 | 1807 |
| 552 | 20240104 | 101100 | 7576079550 | 32400 | 32400 | 32400 | 32350 | 1224 |
| 553 | 20240104 | 101000 | 7536449900 | 32400 | 32400 | 32450 | 32400 | 1595 |
| 554 | 20240104 | 100900 | 7484759950 | 32400 | 32450 | 32500 | 32400 | 1307 |
| 555 | 20240104 | 100800 | 7442334150 | 32500 | 32500 | 32500 | 32450 | 1097 |
| 556 | 20240104 | 100700 | 7406711400 | 32450 | 32500 | 32550 | 32450 | 746 |
| 557 | 20240104 | 100600 | 7382478850 | 32450 | 32650 | 32650 | 32350 | 8219 |
| 558 | 20240104 | 100500 | 7115252800 | 32600 | 32650 | 32650 | 32600 | 1294 |
| 559 | 20240104 | 100400 | 7073042650 | 32650 | 32700 | 32700 | 32600 | 4136 |
| 560 | 20240104 | 100300 | 6938074750 | 32700 | 32750 | 32800 | 32650 | 8664 |
| 561 | 20240104 | 100200 | 6654514950 | 32800 | 32750 | 32850 | 32750 | 3297 |
| 562 | 20240104 | 100100 | 6546383150 | 32800 | 32750 | 32800 | 32750 | 1178 |
| 563 | 20240104 | 100000 | 6507760250 | 32800 | 32800 | 32850 | 32750 | 2866 |
| 564 | 20240104 | 095900 | 6413741400 | 32750 | 32800 | 32850 | 32750 | 2742 |
| 565 | 20240104 | 095800 | 6323756800 | 32800 | 32800 | 32850 | 32800 | 2126 |
| 566 | 20240104 | 095700 | 6254014350 | 32800 | 32750 | 32850 | 32750 | 3241 |
| 567 | 20240104 | 095600 | 6147613000 | 32750 | 32700 | 32800 | 32700 | 4400 |
| 568 | 20240104 | 095500 | 6003390750 | 32750 | 32700 | 32750 | 32700 | 2957 |
| 569 | 20240104 | 095400 | 5906578950 | 32700 | 32650 | 32750 | 32650 | 792 |
| 570 | 20240104 | 095300 | 5880682550 | 32600 | 32700 | 32700 | 32600 | 1891 |
| 571 | 20240104 | 095200 | 5818927100 | 32700 | 32700 | 32700 | 32650 | 759 |
| 572 | 20240104 | 095100 | 5794108600 | 32650 | 32700 | 32700 | 32650 | 763 |
| 573 | 20240104 | 095000 | 5769160750 | 32700 | 32700 | 32750 | 32700 | 950 |
| 574 | 20240104 | 094900 | 5738094450 | 32650 | 32750 | 32750 | 32650 | 1089 |
| 575 | 20240104 | 094800 | 5702464000 | 32750 | 32850 | 32850 | 32750 | 2631 |
| 576 | 20240104 | 094700 | 5616234600 | 32800 | 32800 | 32850 | 32750 | 4746 |
| 577 | 20240104 | 094600 | 5460553800 | 32800 | 32650 | 32800 | 32650 | 8027 |
| 578 | 20240104 | 094500 | 5197872600 | 32650 | 32700 | 32700 | 32650 | 761 |
| 579 | 20240104 | 094400 | 5173004200 | 32700 | 32700 | 32700 | 32650 | 1859 |
| 580 | 20240104 | 094300 | 5112274000 | 32700 | 32600 | 32700 | 32600 | 6285 |
| 581 | 20240104 | 094200 | 4907041650 | 32600 | 32600 | 32650 | 32600 | 5659 |
| 582 | 20240104 | 094100 | 4722553650 | 32550 | 32600 | 32600 | 32550 | 494 |
| 583 | 20240104 | 094000 | 4706466200 | 32600 | 32600 | 32600 | 32550 | 639 |
| 584 | 20240104 | 093900 | 4685648300 | 32600 | 32450 | 32600 | 32450 | 6782 |
| 585 | 20240104 | 093800 | 4465042550 | 32500 | 32400 | 32500 | 32350 | 2370 |
| 586 | 20240104 | 093700 | 4388250600 | 32400 | 32350 | 32400 | 32350 | 1504 |
| 587 | 20240104 | 093600 | 4339595100 | 32350 | 32350 | 32400 | 32350 | 716 |
| 588 | 20240104 | 093500 | 4316421550 | 32400 | 32450 | 32450 | 32400 | 3157 |
| 589 | 20240104 | 093400 | 4214128500 | 32400 | 32500 | 32500 | 32400 | 1202 |
| 590 | 20240104 | 093300 | 4175129900 | 32450 | 32500 | 32500 | 32400 | 2291 |
| 591 | 20240104 | 093200 | 4100778150 | 32500 | 32500 | 32550 | 32450 | 2887 |
| 592 | 20240104 | 093100 | 4007021950 | 32550 | 32500 | 32550 | 32500 | 501 |
| 593 | 20240104 | 093000 | 3990736950 | 32500 | 32500 | 32500 | 32450 | 2559 |
| 594 | 20240104 | 092900 | 3907589450 | 32450 | 32500 | 32500 | 32450 | 436 |
| 595 | 20240104 | 092800 | 3893420950 | 32500 | 32500 | 32550 | 32450 | 449 |
| 596 | 20240104 | 092700 | 3878835550 | 32500 | 32500 | 32550 | 32450 | 459 |
| 597 | 20240104 | 092600 | 3863916450 | 32500 | 32500 | 32550 | 32450 | 1360 |
| 598 | 20240104 | 092500 | 3819716850 | 32450 | 32550 | 32550 | 32450 | 4511 |
| 599 | 20240104 | 092400 | 3673051300 | 32550 | 32600 | 32600 | 32550 | 649 |
| 600 | 20240104 | 092300 | 3651922400 | 32600 | 32550 | 32600 | 32500 | 6121 |
| 601 | 20240104 | 092200 | 3452728750 | 32550 | 32500 | 32550 | 32500 | 3830 |
| 602 | 20240104 | 092100 | 3328247300 | 32500 | 32500 | 32550 | 32500 | 315 |
| 603 | 20240104 | 092000 | 3318001250 | 32500 | 32500 | 32500 | 32450 | 2271 |
| 604 | 20240104 | 091900 | 3244199900 | 32450 | 32400 | 32500 | 32350 | 1820 |
| 605 | 20240104 | 091800 | 3185227250 | 32450 | 32550 | 32550 | 32450 | 9129 |
| 606 | 20240104 | 091700 | 2888803650 | 32550 | 32500 | 32550 | 32500 | 2856 |
| 607 | 20240104 | 091600 | 2795904200 | 32450 | 32550 | 32550 | 32450 | 5543 |
| 608 | 20240104 | 091500 | 2615719500 | 32550 | 32450 | 32550 | 32450 | 5561 |
| 609 | 20240104 | 091400 | 2434989350 | 32450 | 32450 | 32500 | 32450 | 1517 |
| 610 | 20240104 | 091300 | 2385755350 | 32450 | 32500 | 32500 | 32400 | 1714 |
| 611 | 20240104 | 091200 | 2330129500 | 32450 | 32350 | 32450 | 32350 | 6212 |
| 612 | 20240104 | 091100 | 2128666600 | 32400 | 32400 | 32400 | 32350 | 1359 |
| 613 | 20240104 | 091000 | 2084672600 | 32350 | 32400 | 32400 | 32350 | 2954 |
| 614 | 20240104 | 090900 | 1989105000 | 32400 | 32400 | 32450 | 32350 | 1259 |
| 615 | 20240104 | 090800 | 1948314400 | 32400 | 32450 | 32500 | 32400 | 5218 |
| 616 | 20240104 | 090700 | 1779098700 | 32450 | 32350 | 32450 | 32350 | 3833 |
| 617 | 20240104 | 090600 | 1654922450 | 32350 | 32350 | 32450 | 32250 | 3278 |
| 618 | 20240104 | 090500 | 1548836950 | 32300 | 32400 | 32450 | 32150 | 11944 |
| 619 | 20240104 | 090400 | 1162902450 | 32400 | 32300 | 32450 | 32250 | 12031 |
| 620 | 20240104 | 090300 | 773208150 | 32350 | 32350 | 32400 | 32300 | 3877 |
| 621 | 20240104 | 090200 | 647767450 | 32350 | 32150 | 32350 | 32100 | 9525 |
| 622 | 20240104 | 090100 | 340339350 | 32100 | 32100 | 32100 | 32000 | 2005 |
| 623 | 20240104 | 090000 | 276013250 | 32100 | 32000 | 32100 | 31850 | 8634 |