32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240102 | 195200 | 7671616750 | 41250 | 41250 | 41250 | 41250 | 3535 |
| 3 | 20240102 | 195100 | 7671616750 | 41250 | 41250 | 41250 | 41250 | 0 |
| 4 | 20240102 | 195000 | 7671616750 | 41250 | 41250 | 41250 | 41250 | 0 |
| 5 | 20240102 | 194900 | 7671616750 | 41250 | 41250 | 41250 | 41250 | 0 |
| 6 | 20240102 | 194800 | 7671616750 | 41250 | 41250 | 41250 | 41250 | 0 |
| 7 | 20240102 | 194700 | 7671616750 | 41250 | 41250 | 41250 | 41250 | 0 |
| 8 | 20240102 | 194600 | 7671616750 | 41250 | 41250 | 41250 | 41250 | 0 |
| 9 | 20240102 | 194500 | 7671616750 | 41250 | 41250 | 41250 | 41250 | 0 |
| 10 | 20240102 | 194400 | 7671616750 | 41250 | 41250 | 41250 | 41250 | 0 |
| 11 | 20240102 | 194300 | 7671616750 | 41250 | 41250 | 41250 | 41250 | 0 |
| 12 | 20240102 | 194200 | 7671616750 | 41250 | 41250 | 41250 | 41250 | 0 |
| 13 | 20240102 | 194100 | 7671616750 | 41250 | 41250 | 41250 | 41250 | 0 |
| 14 | 20240102 | 194000 | 7671616750 | 41250 | 41250 | 41250 | 41250 | 0 |
| 15 | 20240102 | 193900 | 7671616750 | 41250 | 41250 | 41250 | 41250 | 0 |
| 16 | 20240102 | 193800 | 7671616750 | 41250 | 41250 | 41250 | 41250 | 0 |
| 17 | 20240102 | 193700 | 7671616750 | 41250 | 41250 | 41250 | 41250 | 0 |
| 18 | 20240102 | 193600 | 7671616750 | 41250 | 41250 | 41250 | 41250 | 0 |
| 19 | 20240102 | 193500 | 7671616750 | 41250 | 41250 | 41250 | 41250 | 0 |
| 20 | 20240102 | 193400 | 7671616750 | 41250 | 41250 | 41250 | 41250 | 0 |
| 21 | 20240102 | 193300 | 7671616750 | 41250 | 41250 | 41250 | 41250 | 0 |
| 22 | 20240102 | 193200 | 7671616750 | 41250 | 41250 | 41250 | 41250 | 0 |
| 23 | 20240102 | 193100 | 7671616750 | 41250 | 41250 | 41250 | 41250 | 0 |
| 24 | 20240102 | 193000 | 7671616750 | 41250 | 41250 | 41250 | 41250 | 0 |
| 25 | 20240102 | 192900 | 7671616750 | 41250 | 41250 | 41250 | 41250 | 0 |
| 26 | 20240102 | 192800 | 7671616750 | 41250 | 41250 | 41250 | 41250 | 0 |
| 27 | 20240102 | 192700 | 7671616750 | 41250 | 41250 | 41250 | 41250 | 0 |
| 28 | 20240102 | 192600 | 7671616750 | 41250 | 41250 | 41250 | 41250 | 0 |
| 29 | 20240102 | 192500 | 7671616750 | 41250 | 41250 | 41250 | 41250 | 0 |
| 30 | 20240102 | 192400 | 7671616750 | 41250 | 41250 | 41250 | 41250 | 0 |
| 31 | 20240102 | 192300 | 7671616750 | 41250 | 41250 | 41250 | 41250 | 0 |
| 32 | 20240102 | 192200 | 7671616750 | 41250 | 41250 | 41250 | 41250 | 3535 |
| 33 | 20240102 | 192100 | 7671616750 | 41250 | 41250 | 41250 | 41250 | 0 |
| 34 | 20240102 | 192000 | 7671616750 | 41250 | 41250 | 41250 | 41250 | 0 |
| 35 | 20240102 | 191900 | 7671616750 | 41250 | 41250 | 41250 | 41250 | 0 |
| 36 | 20240102 | 191800 | 7671616750 | 41250 | 41250 | 41250 | 41250 | 0 |
| 37 | 20240102 | 191700 | 7671616750 | 41250 | 41250 | 41250 | 41250 | 0 |
| 38 | 20240102 | 191600 | 7671616750 | 41250 | 41250 | 41250 | 41250 | 0 |
| 39 | 20240102 | 191500 | 7671616750 | 41250 | 41250 | 41250 | 41250 | 0 |
| 40 | 20240102 | 191400 | 7671616750 | 41250 | 41250 | 41250 | 41250 | 0 |
| 41 | 20240102 | 191300 | 7671616750 | 41250 | 41250 | 41250 | 41250 | 0 |
| 42 | 20240102 | 191200 | 7671616750 | 41250 | 41250 | 41250 | 41250 | 0 |
| 43 | 20240102 | 191100 | 7671616750 | 41250 | 41250 | 41250 | 41250 | 0 |
| 44 | 20240102 | 191000 | 7671616750 | 41250 | 41250 | 41250 | 41250 | 0 |
| 45 | 20240102 | 190900 | 7671616750 | 41250 | 41250 | 41250 | 41250 | 0 |
| 46 | 20240102 | 190800 | 7671616750 | 41250 | 41250 | 41250 | 41250 | 0 |
| 47 | 20240102 | 190700 | 7671616750 | 41250 | 41250 | 41250 | 41250 | 0 |
| 48 | 20240102 | 190600 | 7671616750 | 41250 | 41250 | 41250 | 41250 | 0 |
| 49 | 20240102 | 190500 | 7671616750 | 41250 | 41250 | 41250 | 41250 | 0 |
| 50 | 20240102 | 190400 | 7671616750 | 41250 | 41250 | 41250 | 41250 | 0 |
| 51 | 20240102 | 190300 | 7671616750 | 41250 | 41250 | 41250 | 41250 | 0 |
| 52 | 20240102 | 190200 | 7671616750 | 41250 | 41250 | 41250 | 41250 | 0 |
| 53 | 20240102 | 190100 | 7671616750 | 41250 | 41250 | 41250 | 41250 | 0 |
| 54 | 20240102 | 190000 | 7671616750 | 41250 | 41250 | 41250 | 41250 | 0 |
| 55 | 20240102 | 185900 | 7671616750 | 41250 | 41250 | 41250 | 41250 | 0 |
| 56 | 20240102 | 185800 | 7671616750 | 41250 | 41250 | 41250 | 41250 | 0 |
| 57 | 20240102 | 185700 | 7671616750 | 41250 | 41250 | 41250 | 41250 | 0 |
| 58 | 20240102 | 185600 | 7671616750 | 41250 | 41250 | 41250 | 41250 | 0 |
| 59 | 20240102 | 185500 | 7671616750 | 41250 | 41250 | 41250 | 41250 | 0 |
| 60 | 20240102 | 185400 | 7671616750 | 41250 | 41250 | 41250 | 41250 | 0 |
| 61 | 20240102 | 185300 | 7671616750 | 41250 | 41250 | 41250 | 41250 | 0 |
| 62 | 20240102 | 185200 | 7671616750 | 41250 | 41250 | 41250 | 41250 | 3535 |
| 63 | 20240102 | 185100 | 7671616750 | 41250 | 41250 | 41250 | 41250 | 0 |
| 64 | 20240102 | 185000 | 7671616750 | 41250 | 41250 | 41250 | 41250 | 0 |
| 65 | 20240102 | 184900 | 7671616750 | 41250 | 41250 | 41250 | 41250 | 0 |
| 66 | 20240102 | 184800 | 7671616750 | 41250 | 41250 | 41250 | 41250 | 0 |
| 67 | 20240102 | 184700 | 7671616750 | 41250 | 41250 | 41250 | 41250 | 0 |
| 68 | 20240102 | 184600 | 7671616750 | 41250 | 41250 | 41250 | 41250 | 0 |
| 69 | 20240102 | 184500 | 7671616750 | 41250 | 41250 | 41250 | 41250 | 0 |
| 70 | 20240102 | 184400 | 7671616750 | 41250 | 41250 | 41250 | 41250 | 0 |
| 71 | 20240102 | 184300 | 7671616750 | 41250 | 41250 | 41250 | 41250 | 0 |
| 72 | 20240102 | 184200 | 7671616750 | 41250 | 41250 | 41250 | 41250 | 0 |
| 73 | 20240102 | 184100 | 7671616750 | 41250 | 41250 | 41250 | 41250 | 0 |
| 74 | 20240102 | 184000 | 7671616750 | 41250 | 41250 | 41250 | 41250 | 0 |
| 75 | 20240102 | 183900 | 7671616750 | 41250 | 41250 | 41250 | 41250 | 0 |
| 76 | 20240102 | 183800 | 7671616750 | 41250 | 41250 | 41250 | 41250 | 0 |
| 77 | 20240102 | 183700 | 7671616750 | 41250 | 41250 | 41250 | 41250 | 0 |
| 78 | 20240102 | 183600 | 7671616750 | 41250 | 41250 | 41250 | 41250 | 0 |
| 79 | 20240102 | 183500 | 7671616750 | 41250 | 41250 | 41250 | 41250 | 0 |
| 80 | 20240102 | 183400 | 7671616750 | 41250 | 41250 | 41250 | 41250 | 0 |
| 81 | 20240102 | 183300 | 7671616750 | 41250 | 41250 | 41250 | 41250 | 0 |
| 82 | 20240102 | 183200 | 7671616750 | 41250 | 41250 | 41250 | 41250 | 0 |
| 83 | 20240102 | 183100 | 7671616750 | 41250 | 41250 | 41250 | 41250 | 0 |
| 84 | 20240102 | 183000 | 7671616750 | 41250 | 41250 | 41250 | 41250 | 0 |
| 85 | 20240102 | 182900 | 7671616750 | 41250 | 41250 | 41250 | 41250 | 0 |
| 86 | 20240102 | 182800 | 7671616750 | 41250 | 41250 | 41250 | 41250 | 0 |
| 87 | 20240102 | 182700 | 7671616750 | 41250 | 41250 | 41250 | 41250 | 0 |
| 88 | 20240102 | 182600 | 7671616750 | 41250 | 41250 | 41250 | 41250 | 0 |
| 89 | 20240102 | 182500 | 7671616750 | 41250 | 41250 | 41250 | 41250 | 0 |
| 90 | 20240102 | 182400 | 7671616750 | 41250 | 41250 | 41250 | 41250 | 0 |
| 91 | 20240102 | 182300 | 7671616750 | 41250 | 41250 | 41250 | 41250 | 0 |
| 92 | 20240102 | 182200 | 7671616750 | 41250 | 41250 | 41250 | 41250 | 3535 |
| 93 | 20240102 | 182100 | 7671616750 | 41250 | 41250 | 41250 | 41250 | 0 |
| 94 | 20240102 | 182000 | 7671616750 | 41250 | 41250 | 41250 | 41250 | 0 |
| 95 | 20240102 | 181900 | 7671616750 | 41250 | 41250 | 41250 | 41250 | 0 |
| 96 | 20240102 | 181800 | 7671616750 | 41250 | 41250 | 41250 | 41250 | 0 |
| 97 | 20240102 | 181700 | 7671616750 | 41250 | 41250 | 41250 | 41250 | 0 |
| 98 | 20240102 | 181600 | 7671616750 | 41250 | 41250 | 41250 | 41250 | 0 |
| 99 | 20240102 | 181500 | 7671616750 | 41250 | 41250 | 41250 | 41250 | 0 |
| 100 | 20240102 | 181400 | 7671616750 | 41250 | 41250 | 41250 | 41250 | 0 |
| 101 | 20240102 | 181300 | 7671616750 | 41250 | 41250 | 41250 | 41250 | 0 |
| 102 | 20240102 | 181200 | 7671616750 | 41250 | 41250 | 41250 | 41250 | 0 |
| 103 | 20240102 | 181100 | 7671616750 | 41250 | 41250 | 41250 | 41250 | 0 |
| 104 | 20240102 | 181000 | 7671616750 | 41250 | 41250 | 41250 | 41250 | 0 |
| 105 | 20240102 | 180900 | 7671616750 | 41250 | 41250 | 41250 | 41250 | 0 |
| 106 | 20240102 | 180800 | 7671616750 | 41250 | 41250 | 41250 | 41250 | 0 |
| 107 | 20240102 | 180700 | 7671616750 | 41250 | 41250 | 41250 | 41250 | 0 |
| 108 | 20240102 | 180600 | 7671616750 | 41250 | 41250 | 41250 | 41250 | 0 |
| 109 | 20240102 | 180500 | 7671616750 | 41250 | 41250 | 41250 | 41250 | 0 |
| 110 | 20240102 | 180400 | 7671616750 | 41250 | 41250 | 41250 | 41250 | 0 |
| 111 | 20240102 | 180300 | 7671616750 | 41250 | 41250 | 41250 | 41250 | 0 |
| 112 | 20240102 | 180200 | 7671616750 | 41250 | 41250 | 41250 | 41250 | 0 |
| 113 | 20240102 | 180100 | 7671616750 | 41250 | 41250 | 41250 | 41250 | 0 |
| 114 | 20240102 | 180000 | 7671616750 | 41250 | 41250 | 41250 | 41250 | 0 |
| 115 | 20240102 | 175900 | 7671616750 | 41250 | 41250 | 41250 | 41250 | 0 |
| 116 | 20240102 | 175800 | 7671616750 | 41250 | 41250 | 41250 | 41250 | 0 |
| 117 | 20240102 | 175700 | 7671616750 | 41250 | 41250 | 41250 | 41250 | 0 |
| 118 | 20240102 | 175600 | 7671616750 | 41250 | 41250 | 41250 | 41250 | 0 |
| 119 | 20240102 | 175500 | 7671616750 | 41250 | 41250 | 41250 | 41250 | 0 |
| 120 | 20240102 | 175400 | 7671616750 | 41250 | 41250 | 41250 | 41250 | 0 |
| 121 | 20240102 | 175300 | 7671616750 | 41250 | 41250 | 41250 | 41250 | 0 |
| 122 | 20240102 | 175200 | 7671616750 | 41250 | 41250 | 41250 | 41250 | 3535 |
| 123 | 20240102 | 175100 | 7671616750 | 41250 | 41250 | 41250 | 41250 | 0 |
| 124 | 20240102 | 175000 | 7671616750 | 41250 | 41250 | 41250 | 41250 | 0 |
| 125 | 20240102 | 174900 | 7671616750 | 41250 | 41250 | 41250 | 41250 | 0 |
| 126 | 20240102 | 174800 | 7671616750 | 41250 | 41250 | 41250 | 41250 | 0 |
| 127 | 20240102 | 174700 | 7671616750 | 41250 | 41250 | 41250 | 41250 | 0 |
| 128 | 20240102 | 174600 | 7671616750 | 41250 | 41250 | 41250 | 41250 | 0 |
| 129 | 20240102 | 174500 | 7671616750 | 41250 | 41250 | 41250 | 41250 | 0 |
| 130 | 20240102 | 174400 | 7671616750 | 41250 | 41250 | 41250 | 41250 | 0 |
| 131 | 20240102 | 174300 | 7671616750 | 41250 | 41250 | 41250 | 41250 | 0 |
| 132 | 20240102 | 174200 | 7671616750 | 41250 | 41250 | 41250 | 41250 | 0 |
| 133 | 20240102 | 174100 | 7671616750 | 41250 | 41250 | 41250 | 41250 | 0 |
| 134 | 20240102 | 174000 | 7671616750 | 41250 | 41250 | 41250 | 41250 | 0 |
| 135 | 20240102 | 173900 | 7671616750 | 41250 | 41250 | 41250 | 41250 | 0 |
| 136 | 20240102 | 173800 | 7671616750 | 41250 | 41250 | 41250 | 41250 | 0 |
| 137 | 20240102 | 173700 | 7671616750 | 41250 | 41250 | 41250 | 41250 | 0 |
| 138 | 20240102 | 173600 | 7671616750 | 41250 | 41250 | 41250 | 41250 | 0 |
| 139 | 20240102 | 173500 | 7671616750 | 41250 | 41250 | 41250 | 41250 | 0 |
| 140 | 20240102 | 173400 | 7671616750 | 41250 | 41250 | 41250 | 41250 | 0 |
| 141 | 20240102 | 173300 | 7671616750 | 41250 | 41250 | 41250 | 41250 | 0 |
| 142 | 20240102 | 173200 | 7671616750 | 41250 | 41250 | 41250 | 41250 | 0 |
| 143 | 20240102 | 173100 | 7671616750 | 41250 | 41250 | 41250 | 41250 | 0 |
| 144 | 20240102 | 173000 | 7671616750 | 41250 | 41250 | 41250 | 41250 | 0 |
| 145 | 20240102 | 172900 | 7671616750 | 41250 | 41250 | 41250 | 41250 | 0 |
| 146 | 20240102 | 172800 | 7671616750 | 41250 | 41250 | 41250 | 41250 | 0 |
| 147 | 20240102 | 172700 | 7671616750 | 41250 | 41250 | 41250 | 41250 | 0 |
| 148 | 20240102 | 172600 | 7671616750 | 41250 | 41250 | 41250 | 41250 | 0 |
| 149 | 20240102 | 172500 | 7671616750 | 41250 | 41250 | 41250 | 41250 | 0 |
| 150 | 20240102 | 172400 | 7671616750 | 41250 | 41250 | 41250 | 41250 | 0 |
| 151 | 20240102 | 172300 | 7671616750 | 41250 | 41250 | 41250 | 41250 | 0 |
| 152 | 20240102 | 172200 | 7671616750 | 41250 | 41250 | 41250 | 41250 | 3535 |
| 153 | 20240102 | 172100 | 7671616750 | 41250 | 41250 | 41250 | 41250 | 0 |
| 154 | 20240102 | 172000 | 7671616750 | 41250 | 41250 | 41250 | 41250 | 0 |
| 155 | 20240102 | 171900 | 7671616750 | 41250 | 41250 | 41250 | 41250 | 0 |
| 156 | 20240102 | 171800 | 7671616750 | 41250 | 41250 | 41250 | 41250 | 0 |
| 157 | 20240102 | 171700 | 7671616750 | 41250 | 41250 | 41250 | 41250 | 0 |
| 158 | 20240102 | 171600 | 7671616750 | 41250 | 41250 | 41250 | 41250 | 0 |
| 159 | 20240102 | 171500 | 7671616750 | 41250 | 41250 | 41250 | 41250 | 0 |
| 160 | 20240102 | 171400 | 7671616750 | 41250 | 41250 | 41250 | 41250 | 0 |
| 161 | 20240102 | 171300 | 7671616750 | 41250 | 41250 | 41250 | 41250 | 0 |
| 162 | 20240102 | 171200 | 7671616750 | 41250 | 41250 | 41250 | 41250 | 0 |
| 163 | 20240102 | 171100 | 7671616750 | 41250 | 41250 | 41250 | 41250 | 0 |
| 164 | 20240102 | 171000 | 7671616750 | 41250 | 41250 | 41250 | 41250 | 0 |
| 165 | 20240102 | 170900 | 7671616750 | 41250 | 41250 | 41250 | 41250 | 0 |
| 166 | 20240102 | 170800 | 7671616750 | 41250 | 41250 | 41250 | 41250 | 0 |
| 167 | 20240102 | 170700 | 7671616750 | 41250 | 41250 | 41250 | 41250 | 0 |
| 168 | 20240102 | 170600 | 7671616750 | 41250 | 41250 | 41250 | 41250 | 0 |
| 169 | 20240102 | 170500 | 7671616750 | 41250 | 41250 | 41250 | 41250 | 0 |
| 170 | 20240102 | 170400 | 7671616750 | 41250 | 41250 | 41250 | 41250 | 0 |
| 171 | 20240102 | 170300 | 7671616750 | 41250 | 41250 | 41250 | 41250 | 0 |
| 172 | 20240102 | 170200 | 7671616750 | 41250 | 41250 | 41250 | 41250 | 0 |
| 173 | 20240102 | 170100 | 7671616750 | 41250 | 41250 | 41250 | 41250 | 0 |
| 174 | 20240102 | 170000 | 7671616750 | 41250 | 41250 | 41250 | 41250 | 0 |
| 175 | 20240102 | 165900 | 7671616750 | 41250 | 41250 | 41250 | 41250 | 0 |
| 176 | 20240102 | 165800 | 7671616750 | 41250 | 41250 | 41250 | 41250 | 0 |
| 177 | 20240102 | 165700 | 7671616750 | 41250 | 41250 | 41250 | 41250 | 0 |
| 178 | 20240102 | 165600 | 7671616750 | 41250 | 41250 | 41250 | 41250 | 0 |
| 179 | 20240102 | 165500 | 7671616750 | 41250 | 41250 | 41250 | 41250 | 0 |
| 180 | 20240102 | 165400 | 7671616750 | 41250 | 41250 | 41250 | 41250 | 0 |
| 181 | 20240102 | 165300 | 7671616750 | 41250 | 41250 | 41250 | 41250 | 0 |
| 182 | 20240102 | 165200 | 7671616750 | 41250 | 41250 | 41250 | 41250 | 3535 |
| 183 | 20240102 | 165100 | 7671616750 | 41250 | 41250 | 41250 | 41250 | 0 |
| 184 | 20240102 | 165000 | 7671616750 | 41250 | 41250 | 41250 | 41250 | 0 |
| 185 | 20240102 | 164900 | 7671616750 | 41250 | 41250 | 41250 | 41250 | 0 |
| 186 | 20240102 | 164800 | 7671616750 | 41250 | 41250 | 41250 | 41250 | 0 |
| 187 | 20240102 | 164700 | 7671616750 | 41250 | 41250 | 41250 | 41250 | 0 |
| 188 | 20240102 | 164600 | 7671616750 | 41250 | 41250 | 41250 | 41250 | 0 |
| 189 | 20240102 | 164500 | 7671616750 | 41250 | 41250 | 41250 | 41250 | 0 |
| 190 | 20240102 | 164400 | 7671616750 | 41250 | 41250 | 41250 | 41250 | 0 |
| 191 | 20240102 | 164300 | 7671616750 | 41250 | 41250 | 41250 | 41250 | 0 |
| 192 | 20240102 | 164200 | 7671616750 | 41250 | 41250 | 41250 | 41250 | 0 |
| 193 | 20240102 | 164100 | 7671616750 | 41250 | 41250 | 41250 | 41250 | 0 |
| 194 | 20240102 | 164000 | 7671616750 | 41250 | 41250 | 41250 | 41250 | 0 |
| 195 | 20240102 | 163900 | 7671616750 | 41250 | 41250 | 41250 | 41250 | 0 |
| 196 | 20240102 | 163800 | 7671616750 | 41250 | 41250 | 41250 | 41250 | 0 |
| 197 | 20240102 | 163700 | 7671616750 | 41250 | 41250 | 41250 | 41250 | 0 |
| 198 | 20240102 | 163600 | 7671616750 | 41250 | 41250 | 41250 | 41250 | 0 |
| 199 | 20240102 | 163500 | 7671616750 | 41250 | 41250 | 41250 | 41250 | 0 |
| 200 | 20240102 | 163400 | 7671616750 | 41250 | 41250 | 41250 | 41250 | 0 |
| 201 | 20240102 | 163300 | 7671616750 | 41250 | 41250 | 41250 | 41250 | 0 |
| 202 | 20240102 | 163200 | 7671616750 | 41250 | 41250 | 41250 | 41250 | 0 |
| 203 | 20240102 | 163100 | 7671616750 | 41250 | 41250 | 41250 | 41250 | 0 |
| 204 | 20240102 | 163000 | 7671616750 | 41250 | 41250 | 41250 | 41250 | 0 |
| 205 | 20240102 | 162900 | 7671616750 | 41250 | 41250 | 41250 | 41250 | 0 |
| 206 | 20240102 | 162800 | 7671616750 | 41250 | 41250 | 41250 | 41250 | 0 |
| 207 | 20240102 | 162700 | 7671616750 | 41250 | 41250 | 41250 | 41250 | 0 |
| 208 | 20240102 | 162600 | 7671616750 | 41250 | 41250 | 41250 | 41250 | 0 |
| 209 | 20240102 | 162500 | 7671616750 | 41250 | 41250 | 41250 | 41250 | 0 |
| 210 | 20240102 | 162400 | 7671616750 | 41250 | 41250 | 41250 | 41250 | 0 |
| 211 | 20240102 | 162300 | 7671616750 | 41250 | 41250 | 41250 | 41250 | 0 |
| 212 | 20240102 | 162200 | 7671616750 | 41250 | 41250 | 41250 | 41250 | 3535 |
| 213 | 20240102 | 162100 | 7671616750 | 41250 | 41250 | 41250 | 41250 | 0 |
| 214 | 20240102 | 162000 | 7671616750 | 41250 | 41250 | 41250 | 41250 | 0 |
| 215 | 20240102 | 161900 | 7671616750 | 41250 | 41250 | 41250 | 41250 | 0 |
| 216 | 20240102 | 161800 | 7671616750 | 41250 | 41250 | 41250 | 41250 | 0 |
| 217 | 20240102 | 161700 | 7671616750 | 41250 | 41250 | 41250 | 41250 | 0 |
| 218 | 20240102 | 161600 | 7671616750 | 41250 | 41250 | 41250 | 41250 | 0 |
| 219 | 20240102 | 161500 | 7671616750 | 41250 | 41250 | 41250 | 41250 | 0 |
| 220 | 20240102 | 161400 | 7671616750 | 41250 | 41250 | 41250 | 41250 | 0 |
| 221 | 20240102 | 161300 | 7671616750 | 41250 | 41250 | 41250 | 41250 | 0 |
| 222 | 20240102 | 161200 | 7671616750 | 41250 | 41250 | 41250 | 41250 | 0 |
| 223 | 20240102 | 161100 | 7671616750 | 41250 | 41250 | 41250 | 41250 | 0 |
| 224 | 20240102 | 161000 | 7671616750 | 41250 | 41250 | 41250 | 41250 | 0 |
| 225 | 20240102 | 160900 | 7671616750 | 41250 | 41250 | 41250 | 41250 | 0 |
| 226 | 20240102 | 160800 | 7671616750 | 41250 | 41250 | 41250 | 41250 | 0 |
| 227 | 20240102 | 160700 | 7671616750 | 41250 | 41250 | 41250 | 41250 | 0 |
| 228 | 20240102 | 160600 | 7671616750 | 41250 | 41250 | 41250 | 41250 | 0 |
| 229 | 20240102 | 160500 | 7671616750 | 41250 | 41250 | 41250 | 41250 | 0 |
| 230 | 20240102 | 160400 | 7671616750 | 41250 | 41250 | 41250 | 41250 | 0 |
| 231 | 20240102 | 160300 | 7671616750 | 41250 | 41250 | 41250 | 41250 | 0 |
| 232 | 20240102 | 160200 | 7671616750 | 41250 | 41250 | 41250 | 41250 | 0 |
| 233 | 20240102 | 160100 | 7671616750 | 41250 | 41250 | 41250 | 41250 | 0 |
| 234 | 20240102 | 160000 | 7671616750 | 41250 | 41250 | 41250 | 41250 | 0 |
| 235 | 20240102 | 155900 | 7671616750 | 41250 | 41250 | 41250 | 41250 | 0 |
| 236 | 20240102 | 155800 | 7671616750 | 41250 | 41250 | 41250 | 41250 | 0 |
| 237 | 20240102 | 155700 | 7671616750 | 41250 | 41250 | 41250 | 41250 | 0 |
| 238 | 20240102 | 155600 | 7671616750 | 41250 | 41250 | 41250 | 41250 | 0 |
| 239 | 20240102 | 155500 | 7671616750 | 41250 | 41250 | 41250 | 41250 | 0 |
| 240 | 20240102 | 155400 | 7671616750 | 41250 | 41250 | 41250 | 41250 | 0 |
| 241 | 20240102 | 155300 | 7671616750 | 41250 | 41250 | 41250 | 41250 | 0 |
| 242 | 20240102 | 155200 | 7671616750 | 41250 | 41250 | 41250 | 41250 | 3535 |
| 243 | 20240102 | 155100 | 7671616750 | 41250 | 41250 | 41250 | 41250 | 0 |
| 244 | 20240102 | 155000 | 7671616750 | 41250 | 41250 | 41250 | 41250 | 0 |
| 245 | 20240102 | 154900 | 7671616750 | 41250 | 41250 | 41250 | 41250 | 0 |
| 246 | 20240102 | 154800 | 7671616750 | 41250 | 41250 | 41250 | 41250 | 0 |
| 247 | 20240102 | 154700 | 7671616750 | 41250 | 41250 | 41250 | 41250 | 0 |
| 248 | 20240102 | 154600 | 7671616750 | 41250 | 41250 | 41250 | 41250 | 0 |
| 249 | 20240102 | 154500 | 7671616750 | 41250 | 41250 | 41250 | 41250 | 0 |
| 250 | 20240102 | 154400 | 7671616750 | 41250 | 41250 | 41250 | 41250 | 0 |
| 251 | 20240102 | 154300 | 7671616750 | 41250 | 41250 | 41250 | 41250 | 0 |
| 252 | 20240102 | 154200 | 7671616750 | 41250 | 41250 | 41250 | 41250 | 0 |
| 253 | 20240102 | 154100 | 7671616750 | 41250 | 41250 | 41250 | 41250 | 0 |
| 254 | 20240102 | 154000 | 7671616750 | 41250 | 41250 | 41250 | 41250 | 0 |
| 255 | 20240102 | 153900 | 7671616750 | 41250 | 41250 | 41250 | 41250 | 0 |
| 256 | 20240102 | 153800 | 7671616750 | 41250 | 41250 | 41250 | 41250 | 0 |
| 257 | 20240102 | 153700 | 7671616750 | 41250 | 41250 | 41250 | 41250 | 0 |
| 258 | 20240102 | 153600 | 7671616750 | 41250 | 41250 | 41250 | 41250 | 0 |
| 259 | 20240102 | 153500 | 7671616750 | 41250 | 41250 | 41250 | 41250 | 0 |
| 260 | 20240102 | 153400 | 7671616750 | 41250 | 41250 | 41250 | 41250 | 0 |
| 261 | 20240102 | 153300 | 7671616750 | 41250 | 41250 | 41250 | 41250 | 0 |
| 262 | 20240102 | 153200 | 7671616750 | 41250 | 41250 | 41250 | 41250 | 0 |
| 263 | 20240102 | 153100 | 7671616750 | 41250 | 41250 | 41250 | 41250 | 0 |
| 264 | 20240102 | 153000 | 7671616750 | 41250 | 41250 | 41250 | 41250 | 3535 |
| 265 | 20240102 | 152900 | 7525798000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 266 | 20240102 | 152800 | 7525798000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 267 | 20240102 | 152700 | 7525798000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 268 | 20240102 | 152600 | 7525798000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 269 | 20240102 | 152500 | 7525798000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 270 | 20240102 | 152400 | 7525798000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 271 | 20240102 | 152300 | 7525798000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 272 | 20240102 | 152200 | 7525798000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 273 | 20240102 | 152100 | 7525798000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 274 | 20240102 | 152000 | 7525798000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 275 | 20240102 | 151900 | 7525798000 | 41100 | 41100 | 41150 | 41050 | 667 |
| 276 | 20240102 | 151800 | 7498385850 | 41100 | 41250 | 41250 | 41050 | 3150 |
| 277 | 20240102 | 151700 | 7368765800 | 41250 | 41250 | 41250 | 41200 | 577 |
| 278 | 20240102 | 151600 | 7344971850 | 41200 | 41250 | 41250 | 41200 | 223 |
| 279 | 20240102 | 151500 | 7335775750 | 41250 | 41250 | 41250 | 41200 | 332 |
| 280 | 20240102 | 151400 | 7322086150 | 41250 | 41300 | 41300 | 41200 | 1178 |
| 281 | 20240102 | 151300 | 7273489450 | 41300 | 41300 | 41300 | 41250 | 394 |
| 282 | 20240102 | 151200 | 7257219050 | 41350 | 41350 | 41350 | 41300 | 409 |
| 283 | 20240102 | 151100 | 7240318150 | 41350 | 41350 | 41350 | 41300 | 304 |
| 284 | 20240102 | 151000 | 7227748450 | 41300 | 41300 | 41350 | 41300 | 242 |
| 285 | 20240102 | 150900 | 7217746750 | 41350 | 41300 | 41350 | 41250 | 969 |
| 286 | 20240102 | 150800 | 7177724300 | 41300 | 41250 | 41300 | 41250 | 342 |
| 287 | 20240102 | 150700 | 7163606000 | 41300 | 41350 | 41350 | 41250 | 1593 |
| 288 | 20240102 | 150600 | 7097803950 | 41400 | 41350 | 41400 | 41300 | 489 |
| 289 | 20240102 | 150500 | 7077579800 | 41350 | 41300 | 41350 | 41300 | 787 |
| 290 | 20240102 | 150400 | 7045037450 | 41300 | 41300 | 41350 | 41300 | 196 |
| 291 | 20240102 | 150300 | 7036933100 | 41350 | 41350 | 41350 | 41300 | 260 |
| 292 | 20240102 | 150200 | 7026186350 | 41350 | 41350 | 41350 | 41300 | 118 |
| 293 | 20240102 | 150100 | 7021307200 | 41350 | 41350 | 41400 | 41300 | 558 |
| 294 | 20240102 | 150000 | 6998233900 | 41350 | 41250 | 41400 | 41250 | 269 |
| 295 | 20240102 | 145900 | 6987111750 | 41300 | 41300 | 41300 | 41200 | 1597 |
| 296 | 20240102 | 145800 | 6921244200 | 41300 | 41400 | 41450 | 41300 | 2384 |
| 297 | 20240102 | 145700 | 6822628750 | 41450 | 41450 | 41450 | 41400 | 483 |
| 298 | 20240102 | 145600 | 6802609100 | 41450 | 41450 | 41450 | 41400 | 328 |
| 299 | 20240102 | 145500 | 6789018550 | 41400 | 41400 | 41450 | 41400 | 163 |
| 300 | 20240102 | 145400 | 6782264900 | 41450 | 41450 | 41500 | 41400 | 639 |
| 301 | 20240102 | 145300 | 6755778650 | 41450 | 41450 | 41500 | 41400 | 3295 |
| 302 | 20240102 | 145200 | 6619151050 | 41450 | 41450 | 41450 | 41400 | 327 |
| 303 | 20240102 | 145100 | 6605601800 | 41450 | 41450 | 41450 | 41400 | 435 |
| 304 | 20240102 | 145000 | 6587571250 | 41450 | 41450 | 41450 | 41400 | 1248 |
| 305 | 20240102 | 144900 | 6535865150 | 41450 | 41450 | 41500 | 41400 | 220 |
| 306 | 20240102 | 144800 | 6526746350 | 41450 | 41450 | 41500 | 41400 | 847 |
| 307 | 20240102 | 144700 | 6491636900 | 41450 | 41450 | 41450 | 41400 | 227 |
| 308 | 20240102 | 144600 | 6482228050 | 41400 | 41450 | 41450 | 41400 | 1065 |
| 309 | 20240102 | 144500 | 6438086850 | 41450 | 41550 | 41550 | 41450 | 3460 |
| 310 | 20240102 | 144400 | 6294582950 | 41550 | 41550 | 41550 | 41500 | 392 |
| 311 | 20240102 | 144300 | 6278297500 | 41550 | 41550 | 41600 | 41500 | 752 |
| 312 | 20240102 | 144200 | 6247051050 | 41550 | 41550 | 41550 | 41450 | 273 |
| 313 | 20240102 | 144100 | 6235715450 | 41550 | 41500 | 41550 | 41450 | 398 |
| 314 | 20240102 | 144000 | 6219198750 | 41500 | 41550 | 41550 | 41500 | 1986 |
| 315 | 20240102 | 143900 | 6136777450 | 41500 | 41550 | 41600 | 41500 | 489 |
| 316 | 20240102 | 143800 | 6116463750 | 41550 | 41600 | 41600 | 41500 | 827 |
| 317 | 20240102 | 143700 | 6082095650 | 41550 | 41550 | 41600 | 41550 | 421 |
| 318 | 20240102 | 143600 | 6064586350 | 41600 | 41550 | 41600 | 41500 | 268 |
| 319 | 20240102 | 143500 | 6053450800 | 41550 | 41550 | 41600 | 41500 | 559 |
| 320 | 20240102 | 143400 | 6030219300 | 41600 | 41550 | 41600 | 41500 | 364 |
| 321 | 20240102 | 143300 | 6015089300 | 41600 | 41600 | 41600 | 41500 | 301 |
| 322 | 20240102 | 143200 | 6002578850 | 41600 | 41550 | 41600 | 41550 | 246 |
| 323 | 20240102 | 143100 | 5992347850 | 41550 | 41600 | 41600 | 41500 | 547 |
| 324 | 20240102 | 143000 | 5969618600 | 41600 | 41600 | 41650 | 41600 | 436 |
| 325 | 20240102 | 142900 | 5951469150 | 41600 | 41550 | 41600 | 41550 | 407 |
| 326 | 20240102 | 142800 | 5934555650 | 41500 | 41500 | 41500 | 41450 | 1632 |
| 327 | 20240102 | 142700 | 5866827850 | 41550 | 41700 | 41700 | 41550 | 3989 |
| 328 | 20240102 | 142600 | 5700866100 | 41700 | 41650 | 41700 | 41600 | 400 |
| 329 | 20240102 | 142500 | 5684205950 | 41650 | 41700 | 41700 | 41650 | 454 |
| 330 | 20240102 | 142400 | 5665288850 | 41700 | 41700 | 41700 | 41650 | 388 |
| 331 | 20240102 | 142300 | 5649117450 | 41700 | 41650 | 41700 | 41600 | 840 |
| 332 | 20240102 | 142200 | 5614131750 | 41650 | 41600 | 41650 | 41550 | 766 |
| 333 | 20240102 | 142100 | 5582236600 | 41600 | 41550 | 41600 | 41550 | 379 |
| 334 | 20240102 | 142000 | 5566471850 | 41600 | 41600 | 41650 | 41550 | 932 |
| 335 | 20240102 | 141900 | 5527725650 | 41550 | 41600 | 41650 | 41550 | 535 |
| 336 | 20240102 | 141800 | 5505464300 | 41600 | 41650 | 41650 | 41600 | 2268 |
| 337 | 20240102 | 141700 | 5411056750 | 41650 | 41650 | 41650 | 41600 | 378 |
| 338 | 20240102 | 141600 | 5395313600 | 41650 | 41600 | 41650 | 41550 | 739 |
| 339 | 20240102 | 141500 | 5364573850 | 41550 | 41600 | 41650 | 41550 | 2172 |
| 340 | 20240102 | 141400 | 5274216900 | 41600 | 41600 | 41600 | 41550 | 577 |
| 341 | 20240102 | 141300 | 5250217400 | 41600 | 41600 | 41600 | 41550 | 430 |
| 342 | 20240102 | 141200 | 5232329700 | 41600 | 41600 | 41600 | 41550 | 754 |
| 343 | 20240102 | 141100 | 5200968450 | 41600 | 41550 | 41600 | 41550 | 657 |
| 344 | 20240102 | 141000 | 5173659450 | 41550 | 41550 | 41600 | 41500 | 1189 |
| 345 | 20240102 | 140900 | 5124255600 | 41550 | 41450 | 41550 | 41450 | 1341 |
| 346 | 20240102 | 140800 | 5068610600 | 41500 | 41450 | 41500 | 41450 | 480 |
| 347 | 20240102 | 140700 | 5048691050 | 41500 | 41500 | 41500 | 41450 | 515 |
| 348 | 20240102 | 140600 | 5027326100 | 41500 | 41500 | 41500 | 41450 | 635 |
| 349 | 20240102 | 140500 | 5000982250 | 41500 | 41500 | 41500 | 41450 | 824 |
| 350 | 20240102 | 140400 | 4966786750 | 41500 | 41450 | 41500 | 41400 | 1359 |
| 351 | 20240102 | 140300 | 4910443700 | 41450 | 41400 | 41450 | 41400 | 1343 |
| 352 | 20240102 | 140200 | 4854835200 | 41350 | 41350 | 41400 | 41350 | 771 |
| 353 | 20240102 | 140100 | 4822942600 | 41350 | 41300 | 41350 | 41300 | 1329 |
| 354 | 20240102 | 140000 | 4768028650 | 41300 | 41300 | 41300 | 41300 | 471 |
| 355 | 20240102 | 135900 | 4748576350 | 41250 | 41250 | 41250 | 41200 | 460 |
| 356 | 20240102 | 135800 | 4729602100 | 41200 | 41200 | 41250 | 41150 | 806 |
| 357 | 20240102 | 135700 | 4696395200 | 41200 | 41150 | 41200 | 41150 | 266 |
| 358 | 20240102 | 135600 | 4685444350 | 41150 | 41150 | 41150 | 41100 | 758 |
| 359 | 20240102 | 135500 | 4654253400 | 41150 | 41150 | 41150 | 41100 | 212 |
| 360 | 20240102 | 135400 | 4645530650 | 41150 | 41150 | 41150 | 41100 | 931 |
| 361 | 20240102 | 135300 | 4607221000 | 41100 | 41150 | 41150 | 41050 | 888 |
| 362 | 20240102 | 135200 | 4570723500 | 41150 | 41150 | 41150 | 41100 | 142 |
| 363 | 20240102 | 135100 | 4564882200 | 41150 | 41150 | 41150 | 41100 | 401 |
| 364 | 20240102 | 135000 | 4548385050 | 41150 | 41150 | 41150 | 41100 | 352 |
| 365 | 20240102 | 134900 | 4533906400 | 41150 | 41150 | 41150 | 41100 | 502 |
| 366 | 20240102 | 134800 | 4513263650 | 41150 | 41150 | 41150 | 41100 | 1105 |
| 367 | 20240102 | 134700 | 4467792950 | 41150 | 41150 | 41150 | 41100 | 282 |
| 368 | 20240102 | 134600 | 4456196400 | 41150 | 41100 | 41150 | 41050 | 155 |
| 369 | 20240102 | 134500 | 4449826000 | 41150 | 41100 | 41150 | 41100 | 386 |
| 370 | 20240102 | 134400 | 4433958100 | 41150 | 41150 | 41150 | 41100 | 588 |
| 371 | 20240102 | 134300 | 4409779400 | 41150 | 41050 | 41150 | 41050 | 555 |
| 372 | 20240102 | 134200 | 4386968100 | 41050 | 41000 | 41100 | 40950 | 3724 |
| 373 | 20240102 | 134100 | 4234230100 | 40950 | 40950 | 41000 | 40950 | 1719 |
| 374 | 20240102 | 134000 | 4163834300 | 40950 | 40850 | 40950 | 40850 | 294 |
| 375 | 20240102 | 133900 | 4151810050 | 40900 | 40900 | 40900 | 40850 | 179 |
| 376 | 20240102 | 133800 | 4144489900 | 40950 | 40900 | 40950 | 40900 | 125 |
| 377 | 20240102 | 133700 | 4139373000 | 40900 | 40900 | 40900 | 40850 | 317 |
| 378 | 20240102 | 133600 | 4126408500 | 40850 | 40900 | 40900 | 40850 | 115 |
| 379 | 20240102 | 133500 | 4121707500 | 40900 | 40900 | 40900 | 40850 | 185 |
| 380 | 20240102 | 133400 | 4114141750 | 40900 | 40850 | 40900 | 40850 | 190 |
| 381 | 20240102 | 133300 | 4106371650 | 40900 | 40900 | 40900 | 40900 | 137 |
| 382 | 20240102 | 133200 | 4100768350 | 40900 | 40900 | 40900 | 40850 | 160 |
| 383 | 20240102 | 133100 | 4094225550 | 40900 | 40850 | 40900 | 40850 | 114 |
| 384 | 20240102 | 133000 | 4089564300 | 40900 | 40900 | 40900 | 40900 | 98 |
| 385 | 20240102 | 132900 | 4085556100 | 40900 | 41000 | 41000 | 40900 | 279 |
| 386 | 20240102 | 132800 | 4074139750 | 41000 | 40900 | 41000 | 40900 | 1161 |
| 387 | 20240102 | 132700 | 4026597950 | 40900 | 40900 | 40900 | 40800 | 913 |
| 388 | 20240102 | 132600 | 3989257750 | 40900 | 40900 | 40900 | 40850 | 83 |
| 389 | 20240102 | 132500 | 3985863950 | 40850 | 40800 | 40850 | 40800 | 93 |
| 390 | 20240102 | 132400 | 3982065550 | 40850 | 40850 | 40900 | 40850 | 147 |
| 391 | 20240102 | 132300 | 3976056400 | 40850 | 40850 | 40900 | 40850 | 363 |
| 392 | 20240102 | 132200 | 3961225950 | 40900 | 40900 | 40900 | 40900 | 52 |
| 393 | 20240102 | 132100 | 3959099150 | 40900 | 40900 | 40950 | 40900 | 292 |
| 394 | 20240102 | 132000 | 3947155500 | 40900 | 40900 | 40950 | 40900 | 557 |
| 395 | 20240102 | 131900 | 3924374150 | 40900 | 40900 | 40900 | 40900 | 87 |
| 396 | 20240102 | 131800 | 3920815850 | 40850 | 40850 | 40900 | 40850 | 201 |
| 397 | 20240102 | 131700 | 3912603100 | 40850 | 40850 | 40900 | 40850 | 290 |
| 398 | 20240102 | 131600 | 3900755400 | 40800 | 40800 | 40850 | 40800 | 268 |
| 399 | 20240102 | 131500 | 3889818050 | 40800 | 40850 | 40850 | 40800 | 215 |
| 400 | 20240102 | 131400 | 3881045100 | 40850 | 40800 | 40850 | 40750 | 331 |
| 401 | 20240102 | 131300 | 3867537950 | 40800 | 40800 | 40850 | 40800 | 45 |
| 402 | 20240102 | 131200 | 3865701900 | 40750 | 40800 | 40850 | 40750 | 147 |
| 403 | 20240102 | 131100 | 3859705500 | 40800 | 40800 | 40800 | 40750 | 405 |
| 404 | 20240102 | 131000 | 3843182900 | 40800 | 40750 | 40800 | 40750 | 1084 |
| 405 | 20240102 | 130900 | 3799009750 | 40750 | 40750 | 40800 | 40750 | 67 |
| 406 | 20240102 | 130800 | 3796278350 | 40750 | 40750 | 40800 | 40750 | 387 |
| 407 | 20240102 | 130700 | 3780507400 | 40800 | 40850 | 40850 | 40750 | 208 |
| 408 | 20240102 | 130600 | 3772020800 | 40800 | 40850 | 40850 | 40800 | 29 |
| 409 | 20240102 | 130500 | 3770836900 | 40800 | 40850 | 40850 | 40800 | 48 |
| 410 | 20240102 | 130400 | 3768877300 | 40850 | 40800 | 40850 | 40800 | 71 |
| 411 | 20240102 | 130300 | 3765979150 | 40800 | 40800 | 40850 | 40800 | 286 |
| 412 | 20240102 | 130200 | 3754309350 | 40850 | 40850 | 40850 | 40800 | 207 |
| 413 | 20240102 | 130100 | 3745862100 | 40850 | 40850 | 40850 | 40850 | 28 |
| 414 | 20240102 | 130000 | 3744718300 | 40800 | 40900 | 40900 | 40800 | 792 |
| 415 | 20240102 | 125900 | 3712366350 | 40900 | 40850 | 40900 | 40850 | 52 |
| 416 | 20240102 | 125800 | 3710241450 | 40850 | 40900 | 40900 | 40850 | 147 |
| 417 | 20240102 | 125700 | 3704230900 | 40850 | 40900 | 40900 | 40850 | 24 |
| 418 | 20240102 | 125600 | 3703249850 | 40850 | 40900 | 40900 | 40850 | 78 |
| 419 | 20240102 | 125500 | 3700063400 | 40850 | 40900 | 40900 | 40850 | 161 |
| 420 | 20240102 | 125400 | 3693479100 | 40850 | 40900 | 40900 | 40850 | 107 |
| 421 | 20240102 | 125300 | 3689104650 | 40850 | 40850 | 40850 | 40850 | 24 |
| 422 | 20240102 | 125200 | 3688124250 | 40900 | 40900 | 40900 | 40850 | 63 |
| 423 | 20240102 | 125100 | 3685550050 | 40900 | 40850 | 40900 | 40850 | 79 |
| 424 | 20240102 | 125000 | 3682320400 | 40900 | 40900 | 40900 | 40850 | 47 |
| 425 | 20240102 | 124900 | 3680399400 | 40900 | 40850 | 40900 | 40850 | 3 |
| 426 | 20240102 | 124800 | 3680276800 | 40850 | 40850 | 40850 | 40800 | 201 |
| 427 | 20240102 | 124700 | 3672067500 | 40850 | 40850 | 40850 | 40800 | 38 |
| 428 | 20240102 | 124600 | 3670516400 | 40850 | 40850 | 40850 | 40850 | 3 |
| 429 | 20240102 | 124500 | 3670393850 | 40800 | 40850 | 40850 | 40800 | 132 |
| 430 | 20240102 | 124400 | 3665003150 | 40850 | 40850 | 40850 | 40800 | 298 |
| 431 | 20240102 | 124300 | 3652831050 | 40850 | 40800 | 40850 | 40800 | 1032 |
| 432 | 20240102 | 124200 | 3610723900 | 40850 | 40850 | 40850 | 40800 | 310 |
| 433 | 20240102 | 124100 | 3598060800 | 40850 | 40800 | 40850 | 40800 | 117 |
| 434 | 20240102 | 124000 | 3593283400 | 40850 | 40850 | 40850 | 40850 | 1 |
| 435 | 20240102 | 123900 | 3593242550 | 40800 | 40850 | 40850 | 40800 | 25 |
| 436 | 20240102 | 123800 | 3592222450 | 40850 | 40850 | 40850 | 40800 | 61 |
| 437 | 20240102 | 123700 | 3589731950 | 40850 | 40850 | 40850 | 40850 | 9 |
| 438 | 20240102 | 123600 | 3589364300 | 40800 | 40850 | 40850 | 40800 | 241 |
| 439 | 20240102 | 123500 | 3579520900 | 40850 | 40850 | 40900 | 40850 | 163 |
| 440 | 20240102 | 123400 | 3572858700 | 40850 | 40850 | 40900 | 40850 | 39 |
| 441 | 20240102 | 123300 | 3571265300 | 40850 | 40850 | 40900 | 40850 | 75 |
| 442 | 20240102 | 123200 | 3568200900 | 40900 | 40850 | 40900 | 40850 | 146 |
| 443 | 20240102 | 123100 | 3562231200 | 40850 | 40900 | 40900 | 40850 | 8 |
| 444 | 20240102 | 123000 | 3561904250 | 40850 | 40900 | 40900 | 40850 | 27 |
| 445 | 20240102 | 122900 | 3560800600 | 40900 | 40850 | 40900 | 40850 | 72 |
| 446 | 20240102 | 122800 | 3557856650 | 40850 | 40800 | 40850 | 40800 | 52 |
| 447 | 20240102 | 122700 | 3555734950 | 40800 | 40800 | 40850 | 40800 | 46 |
| 448 | 20240102 | 122600 | 3553857250 | 40800 | 40800 | 40800 | 40800 | 229 |
| 449 | 20240102 | 122500 | 3544514050 | 40850 | 40850 | 40850 | 40850 | 17 |
| 450 | 20240102 | 122400 | 3543819600 | 40850 | 40900 | 40900 | 40800 | 147 |
| 451 | 20240102 | 122300 | 3537811350 | 40900 | 40850 | 40900 | 40800 | 75 |
| 452 | 20240102 | 122200 | 3534748550 | 40850 | 40850 | 40900 | 40850 | 130 |
| 453 | 20240102 | 122100 | 3529437700 | 40850 | 40850 | 40900 | 40850 | 479 |
| 454 | 20240102 | 122000 | 3509868550 | 40850 | 40900 | 40900 | 40850 | 820 |
| 455 | 20240102 | 121900 | 3476370200 | 40900 | 40900 | 40900 | 40850 | 282 |
| 456 | 20240102 | 121800 | 3464847300 | 40850 | 40900 | 40900 | 40850 | 29 |
| 457 | 20240102 | 121700 | 3463662250 | 40900 | 40850 | 40900 | 40850 | 146 |
| 458 | 20240102 | 121600 | 3457691450 | 40900 | 40900 | 40950 | 40850 | 391 |
| 459 | 20240102 | 121500 | 3441699200 | 40900 | 40900 | 40950 | 40900 | 83 |
| 460 | 20240102 | 121400 | 3438304350 | 40900 | 40850 | 40900 | 40850 | 23 |
| 461 | 20240102 | 121300 | 3437364700 | 40900 | 40900 | 40950 | 40850 | 150 |
| 462 | 20240102 | 121200 | 3431230500 | 40900 | 40900 | 40950 | 40900 | 92 |
| 463 | 20240102 | 121100 | 3427466150 | 40900 | 40900 | 40950 | 40900 | 276 |
| 464 | 20240102 | 121000 | 3416177250 | 40950 | 40900 | 40950 | 40900 | 67 |
| 465 | 20240102 | 120900 | 3413433750 | 40900 | 40950 | 40950 | 40900 | 71 |
| 466 | 20240102 | 120800 | 3410527700 | 40950 | 40950 | 40950 | 40950 | 332 |
| 467 | 20240102 | 120700 | 3396932300 | 41000 | 40950 | 41000 | 40950 | 51 |
| 468 | 20240102 | 120600 | 3394843150 | 40950 | 41000 | 41000 | 40950 | 372 |
| 469 | 20240102 | 120500 | 3379602350 | 41000 | 40950 | 41000 | 40900 | 613 |
| 470 | 20240102 | 120400 | 3354501100 | 40950 | 40950 | 41000 | 40950 | 384 |
| 471 | 20240102 | 120300 | 3338775700 | 40950 | 40950 | 40950 | 40900 | 86 |
| 472 | 20240102 | 120200 | 3335256050 | 40950 | 40950 | 40950 | 40900 | 42 |
| 473 | 20240102 | 120100 | 3333537600 | 40950 | 40950 | 40950 | 40950 | 65 |
| 474 | 20240102 | 120000 | 3330875850 | 40950 | 40900 | 40950 | 40900 | 193 |
| 475 | 20240102 | 115900 | 3322977150 | 40950 | 40950 | 40950 | 40900 | 49 |
| 476 | 20240102 | 115800 | 3320971300 | 40950 | 40900 | 40950 | 40900 | 244 |
| 477 | 20240102 | 115700 | 3310984600 | 40900 | 40950 | 40950 | 40900 | 356 |
| 478 | 20240102 | 115600 | 3296423700 | 40950 | 40900 | 40950 | 40900 | 76 |
| 479 | 20240102 | 115500 | 3293313300 | 40950 | 40900 | 40950 | 40900 | 132 |
| 480 | 20240102 | 115400 | 3287909400 | 40900 | 40950 | 40950 | 40900 | 288 |
| 481 | 20240102 | 115300 | 3276119050 | 40950 | 40950 | 40950 | 40950 | 364 |
| 482 | 20240102 | 115200 | 3261213250 | 41000 | 41000 | 41000 | 40950 | 97 |
| 483 | 20240102 | 115100 | 3257237350 | 41000 | 40950 | 41000 | 40950 | 1279 |
| 484 | 20240102 | 115000 | 3204860300 | 40900 | 40900 | 40950 | 40850 | 648 |
| 485 | 20240102 | 114900 | 3178358900 | 40900 | 40900 | 40950 | 40900 | 178 |
| 486 | 20240102 | 114800 | 3171076400 | 40900 | 40950 | 40950 | 40900 | 31 |
| 487 | 20240102 | 114700 | 3169807850 | 40850 | 40900 | 40950 | 40850 | 382 |
| 488 | 20240102 | 114600 | 3154189700 | 40950 | 40900 | 40950 | 40900 | 115 |
| 489 | 20240102 | 114500 | 3149483550 | 40900 | 40900 | 40950 | 40850 | 123 |
| 490 | 20240102 | 114400 | 3144455950 | 40900 | 40900 | 40900 | 40900 | 75 |
| 491 | 20240102 | 114300 | 3141388450 | 40950 | 40900 | 40950 | 40900 | 11 |
| 492 | 20240102 | 114200 | 3140938050 | 40900 | 40900 | 40950 | 40900 | 195 |
| 493 | 20240102 | 114100 | 3132961900 | 40900 | 40750 | 40900 | 40750 | 2425 |
| 494 | 20240102 | 114000 | 3033928500 | 40800 | 40800 | 40800 | 40800 | 1 |
| 495 | 20240102 | 113900 | 3033887700 | 40750 | 40800 | 40800 | 40750 | 253 |
| 496 | 20240102 | 113800 | 3023566650 | 40800 | 40750 | 40800 | 40750 | 154 |
| 497 | 20240102 | 113700 | 3017287950 | 40750 | 40800 | 40800 | 40750 | 673 |
| 498 | 20240102 | 113600 | 2989829600 | 40800 | 40800 | 40850 | 40800 | 71 |
| 499 | 20240102 | 113500 | 2986931750 | 40800 | 40800 | 40850 | 40800 | 90 |
| 500 | 20240102 | 113400 | 2983258100 | 40850 | 40800 | 40850 | 40800 | 383 |
| 501 | 20240102 | 113300 | 2967627700 | 40800 | 40800 | 40800 | 40750 | 458 |
| 502 | 20240102 | 113200 | 2948943500 | 40800 | 40800 | 40800 | 40750 | 164 |
| 503 | 20240102 | 113100 | 2942252350 | 40800 | 40800 | 40850 | 40750 | 1215 |
| 504 | 20240102 | 113000 | 2892674150 | 40800 | 40750 | 40800 | 40750 | 184 |
| 505 | 20240102 | 112900 | 2885173950 | 40750 | 40800 | 40800 | 40750 | 328 |
| 506 | 20240102 | 112800 | 2871801550 | 40800 | 40700 | 40800 | 40700 | 293 |
| 507 | 20240102 | 112700 | 2859860550 | 40700 | 40750 | 40750 | 40700 | 25 |
| 508 | 20240102 | 112600 | 2858843000 | 40700 | 40750 | 40750 | 40700 | 3 |
| 509 | 20240102 | 112500 | 2858720800 | 40700 | 40750 | 40750 | 40700 | 275 |
| 510 | 20240102 | 112400 | 2847526050 | 40750 | 40600 | 40750 | 40600 | 641 |
| 511 | 20240102 | 112300 | 2821443800 | 40600 | 40600 | 40650 | 40600 | 95 |
| 512 | 20240102 | 112200 | 2817584300 | 40600 | 40600 | 40650 | 40600 | 28 |
| 513 | 20240102 | 112100 | 2816446850 | 40650 | 40600 | 40650 | 40600 | 59 |
| 514 | 20240102 | 112000 | 2814049900 | 40650 | 40650 | 40650 | 40650 | 18 |
| 515 | 20240102 | 111900 | 2813318200 | 40600 | 40600 | 40650 | 40600 | 150 |
| 516 | 20240102 | 111800 | 2807221700 | 40600 | 40600 | 40650 | 40600 | 279 |
| 517 | 20240102 | 111700 | 2795893300 | 40600 | 40550 | 40700 | 40550 | 514 |
| 518 | 20240102 | 111600 | 2775021800 | 40600 | 40400 | 40600 | 40400 | 1993 |
| 519 | 20240102 | 111500 | 2694347600 | 40400 | 40400 | 40400 | 40350 | 427 |
| 520 | 20240102 | 111400 | 2677098150 | 40400 | 40450 | 40450 | 40400 | 134 |
| 521 | 20240102 | 111300 | 2671683950 | 40400 | 40450 | 40450 | 40400 | 58 |
| 522 | 20240102 | 111200 | 2669340150 | 40400 | 40400 | 40450 | 40400 | 1077 |
| 523 | 20240102 | 111100 | 2625808300 | 40400 | 40400 | 40400 | 40350 | 1163 |
| 524 | 20240102 | 111000 | 2578873100 | 40350 | 40350 | 40400 | 40350 | 229 |
| 525 | 20240102 | 110900 | 2569632850 | 40400 | 40400 | 40400 | 40350 | 114 |
| 526 | 20240102 | 110800 | 2565032000 | 40400 | 40400 | 40400 | 40400 | 129 |
| 527 | 20240102 | 110700 | 2559820400 | 40400 | 40400 | 40400 | 40350 | 207 |
| 528 | 20240102 | 110600 | 2551457900 | 40400 | 40400 | 40400 | 40350 | 257 |
| 529 | 20240102 | 110500 | 2541080050 | 40400 | 40350 | 40450 | 40350 | 150 |
| 530 | 20240102 | 110400 | 2535020050 | 40350 | 40350 | 40400 | 40350 | 687 |
| 531 | 20240102 | 110300 | 2507299550 | 40350 | 40400 | 40400 | 40350 | 258 |
| 532 | 20240102 | 110200 | 2496888600 | 40450 | 40350 | 40450 | 40350 | 2250 |
| 533 | 20240102 | 110100 | 2406079550 | 40350 | 40400 | 40450 | 40350 | 624 |
| 534 | 20240102 | 110000 | 2380873250 | 40400 | 40450 | 40450 | 40350 | 1441 |
| 535 | 20240102 | 105900 | 2322656000 | 40450 | 40450 | 40500 | 40400 | 892 |
| 536 | 20240102 | 105800 | 2286575000 | 40450 | 40550 | 40550 | 40450 | 555 |
| 537 | 20240102 | 105700 | 2264113100 | 40500 | 40550 | 40550 | 40500 | 1593 |
| 538 | 20240102 | 105600 | 2199595900 | 40550 | 40550 | 40600 | 40550 | 512 |
| 539 | 20240102 | 105500 | 2178834200 | 40550 | 40650 | 40650 | 40550 | 537 |
| 540 | 20240102 | 105400 | 2157032450 | 40650 | 40650 | 40650 | 40600 | 697 |
| 541 | 20240102 | 105300 | 2128706850 | 40700 | 40700 | 40750 | 40700 | 266 |
| 542 | 20240102 | 105200 | 2117879350 | 40700 | 40700 | 40700 | 40700 | 892 |
| 543 | 20240102 | 105100 | 2081574950 | 40650 | 40700 | 40700 | 40650 | 162 |
| 544 | 20240102 | 105000 | 2074987400 | 40700 | 40650 | 40700 | 40650 | 125 |
| 545 | 20240102 | 104900 | 2069904300 | 40650 | 40800 | 40800 | 40650 | 2584 |
| 546 | 20240102 | 104800 | 1964617000 | 40800 | 40750 | 40800 | 40750 | 791 |
| 547 | 20240102 | 104700 | 1932347850 | 40800 | 40750 | 40800 | 40750 | 141 |
| 548 | 20240102 | 104600 | 1926599350 | 40750 | 40750 | 40750 | 40700 | 758 |
| 549 | 20240102 | 104500 | 1895712300 | 40800 | 40800 | 40850 | 40800 | 117 |
| 550 | 20240102 | 104400 | 1890936200 | 40850 | 40700 | 40850 | 40650 | 3128 |
| 551 | 20240102 | 104300 | 1763412350 | 40700 | 40750 | 40750 | 40700 | 394 |
| 552 | 20240102 | 104200 | 1747373900 | 40750 | 40750 | 40800 | 40750 | 453 |
| 553 | 20240102 | 104100 | 1728914050 | 40750 | 40800 | 40800 | 40750 | 32 |
| 554 | 20240102 | 104000 | 1727609950 | 40750 | 40850 | 40850 | 40700 | 652 |
| 555 | 20240102 | 103900 | 1701026000 | 40850 | 40950 | 40950 | 40850 | 676 |
| 556 | 20240102 | 103800 | 1673354000 | 40950 | 40900 | 40950 | 40900 | 252 |
| 557 | 20240102 | 103700 | 1663045650 | 40950 | 40900 | 41000 | 40900 | 369 |
| 558 | 20240102 | 103600 | 1647927050 | 41000 | 40750 | 41000 | 40700 | 6049 |
| 559 | 20240102 | 103500 | 1400798600 | 40750 | 40700 | 40800 | 40700 | 556 |
| 560 | 20240102 | 103400 | 1378145550 | 40700 | 40750 | 40750 | 40650 | 302 |
| 561 | 20240102 | 103300 | 1365859100 | 40750 | 40750 | 40750 | 40700 | 458 |
| 562 | 20240102 | 103200 | 1347205100 | 40700 | 40800 | 40800 | 40700 | 923 |
| 563 | 20240102 | 103100 | 1309577850 | 40800 | 40750 | 40850 | 40750 | 554 |
| 564 | 20240102 | 103000 | 1286975750 | 40750 | 40800 | 40800 | 40700 | 388 |
| 565 | 20240102 | 102900 | 1271163650 | 40750 | 40700 | 40750 | 40700 | 232 |
| 566 | 20240102 | 102800 | 1261710050 | 40750 | 40800 | 40850 | 40700 | 562 |
| 567 | 20240102 | 102700 | 1238806250 | 40850 | 40700 | 40850 | 40700 | 786 |
| 568 | 20240102 | 102600 | 1206777100 | 40750 | 40650 | 40800 | 40600 | 1742 |
| 569 | 20240102 | 102500 | 1135845150 | 40600 | 40450 | 40600 | 40400 | 1647 |
| 570 | 20240102 | 102400 | 1069141600 | 40450 | 40400 | 40450 | 40400 | 235 |
| 571 | 20240102 | 102300 | 1059643400 | 40500 | 40450 | 40500 | 40450 | 392 |
| 572 | 20240102 | 102200 | 1043786800 | 40400 | 40400 | 40500 | 40350 | 1372 |
| 573 | 20240102 | 102100 | 988359450 | 40400 | 40350 | 40450 | 40350 | 584 |
| 574 | 20240102 | 102000 | 964758200 | 40400 | 40400 | 40450 | 40400 | 459 |
| 575 | 20240102 | 101900 | 946211250 | 40400 | 40400 | 40450 | 40400 | 277 |
| 576 | 20240102 | 101800 | 935019900 | 40400 | 40450 | 40450 | 40350 | 941 |
| 577 | 20240102 | 101700 | 897006450 | 40450 | 40600 | 40600 | 40400 | 1098 |
| 578 | 20240102 | 101600 | 852481000 | 40650 | 40550 | 40650 | 40500 | 280 |
| 579 | 20240102 | 101500 | 841119200 | 40500 | 40400 | 40500 | 40400 | 698 |
| 580 | 20240102 | 101400 | 812885550 | 40450 | 40350 | 40450 | 40300 | 1055 |
| 581 | 20240102 | 101300 | 770293450 | 40350 | 40400 | 40400 | 40350 | 916 |
| 582 | 20240102 | 101200 | 733294400 | 40400 | 40400 | 40450 | 40400 | 105 |
| 583 | 20240102 | 101100 | 729052000 | 40400 | 40350 | 40450 | 40350 | 864 |
| 584 | 20240102 | 101000 | 694137150 | 40350 | 40400 | 40450 | 40350 | 1487 |
| 585 | 20240102 | 100900 | 634087000 | 40400 | 40550 | 40550 | 40350 | 1574 |
| 586 | 20240102 | 100800 | 570444350 | 40550 | 40500 | 40600 | 40500 | 175 |
| 587 | 20240102 | 100700 | 563350350 | 40550 | 40750 | 40750 | 40500 | 2184 |
| 588 | 20240102 | 100600 | 474538300 | 40700 | 40800 | 40900 | 40650 | 2280 |
| 589 | 20240102 | 100500 | 381534400 | 40850 | 40450 | 40850 | 40450 | 1754 |
| 590 | 20240102 | 100400 | 310173050 | 40450 | 40500 | 40550 | 40400 | 1191 |
| 591 | 20240102 | 100300 | 261971450 | 40500 | 40400 | 40550 | 40350 | 524 |
| 592 | 20240102 | 100200 | 240803850 | 40400 | 40500 | 40500 | 40350 | 1931 |
| 593 | 20240102 | 100100 | 162713400 | 40500 | 40500 | 40550 | 40400 | 822 |
| 594 | 20240102 | 100000 | 129423650 | 40450 | 40700 | 40700 | 40350 | 3097 |