33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240102 | 202000 | 11658083950 | 23550 | 23550 | 23550 | 23550 | 10180 |
| 3 | 20240102 | 201900 | 11658083950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 4 | 20240102 | 201800 | 11658083950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 5 | 20240102 | 201700 | 11658083950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 6 | 20240102 | 201600 | 11658083950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 7 | 20240102 | 201500 | 11658083950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 8 | 20240102 | 201400 | 11658083950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 9 | 20240102 | 201300 | 11658083950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 10 | 20240102 | 201200 | 11658083950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 11 | 20240102 | 201100 | 11658083950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 12 | 20240102 | 201000 | 11658083950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 13 | 20240102 | 200900 | 11658083950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 14 | 20240102 | 200800 | 11658083950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 15 | 20240102 | 200700 | 11658083950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 16 | 20240102 | 200600 | 11658083950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 17 | 20240102 | 200500 | 11658083950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 18 | 20240102 | 200400 | 11658083950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 19 | 20240102 | 200300 | 11658083950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 20 | 20240102 | 200200 | 11658083950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 21 | 20240102 | 200100 | 11658083950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 22 | 20240102 | 200000 | 11658083950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 23 | 20240102 | 195900 | 11658083950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 24 | 20240102 | 195800 | 11658083950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 25 | 20240102 | 195700 | 11658083950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 26 | 20240102 | 195600 | 11658083950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 27 | 20240102 | 195500 | 11658083950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 28 | 20240102 | 195400 | 11658083950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 29 | 20240102 | 195300 | 11658083950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 30 | 20240102 | 195200 | 11658083950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 31 | 20240102 | 195100 | 11658083950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 32 | 20240102 | 195000 | 11658083950 | 23550 | 23550 | 23550 | 23550 | 10180 |
| 33 | 20240102 | 194900 | 11658083950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 34 | 20240102 | 194800 | 11658083950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 35 | 20240102 | 194700 | 11658083950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 36 | 20240102 | 194600 | 11658083950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 37 | 20240102 | 194500 | 11658083950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 38 | 20240102 | 194400 | 11658083950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 39 | 20240102 | 194300 | 11658083950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 40 | 20240102 | 194200 | 11658083950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 41 | 20240102 | 194100 | 11658083950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 42 | 20240102 | 194000 | 11658083950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 43 | 20240102 | 193900 | 11658083950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 44 | 20240102 | 193800 | 11658083950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 45 | 20240102 | 193700 | 11658083950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 46 | 20240102 | 193600 | 11658083950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 47 | 20240102 | 193500 | 11658083950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 48 | 20240102 | 193400 | 11658083950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 49 | 20240102 | 193300 | 11658083950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 50 | 20240102 | 193200 | 11658083950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 51 | 20240102 | 193100 | 11658083950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 52 | 20240102 | 193000 | 11658083950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 53 | 20240102 | 192900 | 11658083950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 54 | 20240102 | 192800 | 11658083950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 55 | 20240102 | 192700 | 11658083950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 56 | 20240102 | 192600 | 11658083950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 57 | 20240102 | 192500 | 11658083950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 58 | 20240102 | 192400 | 11658083950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 59 | 20240102 | 192300 | 11658083950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 60 | 20240102 | 192200 | 11658083950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 61 | 20240102 | 192100 | 11658083950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 62 | 20240102 | 192000 | 11658083950 | 23550 | 23550 | 23550 | 23550 | 10180 |
| 63 | 20240102 | 191900 | 11658083950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 64 | 20240102 | 191800 | 11658083950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 65 | 20240102 | 191700 | 11658083950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 66 | 20240102 | 191600 | 11658083950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 67 | 20240102 | 191500 | 11658083950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 68 | 20240102 | 191400 | 11658083950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 69 | 20240102 | 191300 | 11658083950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 70 | 20240102 | 191200 | 11658083950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 71 | 20240102 | 191100 | 11658083950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 72 | 20240102 | 191000 | 11658083950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 73 | 20240102 | 190900 | 11658083950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 74 | 20240102 | 190800 | 11658083950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 75 | 20240102 | 190700 | 11658083950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 76 | 20240102 | 190600 | 11658083950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 77 | 20240102 | 190500 | 11658083950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 78 | 20240102 | 190400 | 11658083950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 79 | 20240102 | 190300 | 11658083950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 80 | 20240102 | 190200 | 11658083950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 81 | 20240102 | 190100 | 11658083950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 82 | 20240102 | 190000 | 11658083950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 83 | 20240102 | 185900 | 11658083950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 84 | 20240102 | 185800 | 11658083950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 85 | 20240102 | 185700 | 11658083950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 86 | 20240102 | 185600 | 11658083950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 87 | 20240102 | 185500 | 11658083950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 88 | 20240102 | 185400 | 11658083950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 89 | 20240102 | 185300 | 11658083950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 90 | 20240102 | 185200 | 11658083950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 91 | 20240102 | 185100 | 11658083950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 92 | 20240102 | 185000 | 11658083950 | 23550 | 23550 | 23550 | 23550 | 10180 |
| 93 | 20240102 | 184900 | 11658083950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 94 | 20240102 | 184800 | 11658083950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 95 | 20240102 | 184700 | 11658083950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 96 | 20240102 | 184600 | 11658083950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 97 | 20240102 | 184500 | 11658083950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 98 | 20240102 | 184400 | 11658083950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 99 | 20240102 | 184300 | 11658083950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 100 | 20240102 | 184200 | 11658083950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 101 | 20240102 | 184100 | 11658083950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 102 | 20240102 | 184000 | 11658083950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 103 | 20240102 | 183900 | 11658083950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 104 | 20240102 | 183800 | 11658083950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 105 | 20240102 | 183700 | 11658083950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 106 | 20240102 | 183600 | 11658083950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 107 | 20240102 | 183500 | 11658083950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 108 | 20240102 | 183400 | 11658083950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 109 | 20240102 | 183300 | 11658083950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 110 | 20240102 | 183200 | 11658083950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 111 | 20240102 | 183100 | 11658083950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 112 | 20240102 | 183000 | 11658083950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 113 | 20240102 | 182900 | 11658083950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 114 | 20240102 | 182800 | 11658083950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 115 | 20240102 | 182700 | 11658083950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 116 | 20240102 | 182600 | 11658083950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 117 | 20240102 | 182500 | 11658083950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 118 | 20240102 | 182400 | 11658083950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 119 | 20240102 | 182300 | 11658083950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 120 | 20240102 | 182200 | 11658083950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 121 | 20240102 | 182100 | 11658083950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 122 | 20240102 | 182000 | 11658083950 | 23550 | 23550 | 23550 | 23550 | 10180 |
| 123 | 20240102 | 181900 | 11658083950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 124 | 20240102 | 181800 | 11658083950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 125 | 20240102 | 181700 | 11658083950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 126 | 20240102 | 181600 | 11658083950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 127 | 20240102 | 181500 | 11658083950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 128 | 20240102 | 181400 | 11658083950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 129 | 20240102 | 181300 | 11658083950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 130 | 20240102 | 181200 | 11658083950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 131 | 20240102 | 181100 | 11658083950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 132 | 20240102 | 181000 | 11658083950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 133 | 20240102 | 180900 | 11658083950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 134 | 20240102 | 180800 | 11658083950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 135 | 20240102 | 180700 | 11658083950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 136 | 20240102 | 180600 | 11658083950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 137 | 20240102 | 180500 | 11658083950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 138 | 20240102 | 180400 | 11658083950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 139 | 20240102 | 180300 | 11658083950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 140 | 20240102 | 180200 | 11658083950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 141 | 20240102 | 180100 | 11658083950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 142 | 20240102 | 180000 | 11658083950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 143 | 20240102 | 175900 | 11658083950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 144 | 20240102 | 175800 | 11658083950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 145 | 20240102 | 175700 | 11658083950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 146 | 20240102 | 175600 | 11658083950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 147 | 20240102 | 175500 | 11658083950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 148 | 20240102 | 175400 | 11658083950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 149 | 20240102 | 175300 | 11658083950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 150 | 20240102 | 175200 | 11658083950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 151 | 20240102 | 175100 | 11658083950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 152 | 20240102 | 175000 | 11658083950 | 23550 | 23550 | 23550 | 23550 | 10180 |
| 153 | 20240102 | 174900 | 11658083950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 154 | 20240102 | 174800 | 11658083950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 155 | 20240102 | 174700 | 11658083950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 156 | 20240102 | 174600 | 11658083950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 157 | 20240102 | 174500 | 11658083950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 158 | 20240102 | 174400 | 11658083950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 159 | 20240102 | 174300 | 11658083950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 160 | 20240102 | 174200 | 11658083950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 161 | 20240102 | 174100 | 11658083950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 162 | 20240102 | 174000 | 11658083950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 163 | 20240102 | 173900 | 11658083950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 164 | 20240102 | 173800 | 11658083950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 165 | 20240102 | 173700 | 11658083950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 166 | 20240102 | 173600 | 11658083950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 167 | 20240102 | 173500 | 11658083950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 168 | 20240102 | 173400 | 11658083950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 169 | 20240102 | 173300 | 11658083950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 170 | 20240102 | 173200 | 11658083950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 171 | 20240102 | 173100 | 11658083950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 172 | 20240102 | 173000 | 11658083950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 173 | 20240102 | 172900 | 11658083950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 174 | 20240102 | 172800 | 11658083950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 175 | 20240102 | 172700 | 11658083950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 176 | 20240102 | 172600 | 11658083950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 177 | 20240102 | 172500 | 11658083950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 178 | 20240102 | 172400 | 11658083950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 179 | 20240102 | 172300 | 11658083950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 180 | 20240102 | 172200 | 11658083950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 181 | 20240102 | 172100 | 11658083950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 182 | 20240102 | 172000 | 11658083950 | 23550 | 23550 | 23550 | 23550 | 10180 |
| 183 | 20240102 | 171900 | 11658083950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 184 | 20240102 | 171800 | 11658083950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 185 | 20240102 | 171700 | 11658083950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 186 | 20240102 | 171600 | 11658083950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 187 | 20240102 | 171500 | 11658083950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 188 | 20240102 | 171400 | 11658083950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 189 | 20240102 | 171300 | 11658083950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 190 | 20240102 | 171200 | 11658083950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 191 | 20240102 | 171100 | 11658083950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 192 | 20240102 | 171000 | 11658083950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 193 | 20240102 | 170900 | 11658083950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 194 | 20240102 | 170800 | 11658083950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 195 | 20240102 | 170700 | 11658083950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 196 | 20240102 | 170600 | 11658083950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 197 | 20240102 | 170500 | 11658083950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 198 | 20240102 | 170400 | 11658083950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 199 | 20240102 | 170300 | 11658083950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 200 | 20240102 | 170200 | 11658083950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 201 | 20240102 | 170100 | 11658083950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 202 | 20240102 | 170000 | 11658083950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 203 | 20240102 | 165900 | 11658083950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 204 | 20240102 | 165800 | 11658083950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 205 | 20240102 | 165700 | 11658083950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 206 | 20240102 | 165600 | 11658083950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 207 | 20240102 | 165500 | 11658083950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 208 | 20240102 | 165400 | 11658083950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 209 | 20240102 | 165300 | 11658083950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 210 | 20240102 | 165200 | 11658083950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 211 | 20240102 | 165100 | 11658083950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 212 | 20240102 | 165000 | 11658083950 | 23550 | 23550 | 23550 | 23550 | 10180 |
| 213 | 20240102 | 164900 | 11658083950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 214 | 20240102 | 164800 | 11658083950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 215 | 20240102 | 164700 | 11658083950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 216 | 20240102 | 164600 | 11658083950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 217 | 20240102 | 164500 | 11658083950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 218 | 20240102 | 164400 | 11658083950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 219 | 20240102 | 164300 | 11658083950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 220 | 20240102 | 164200 | 11658083950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 221 | 20240102 | 164100 | 11658083950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 222 | 20240102 | 164000 | 11658083950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 223 | 20240102 | 163900 | 11658083950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 224 | 20240102 | 163800 | 11658083950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 225 | 20240102 | 163700 | 11658083950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 226 | 20240102 | 163600 | 11658083950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 227 | 20240102 | 163500 | 11658083950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 228 | 20240102 | 163400 | 11658083950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 229 | 20240102 | 163300 | 11658083950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 230 | 20240102 | 163200 | 11658083950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 231 | 20240102 | 163100 | 11658083950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 232 | 20240102 | 163000 | 11658083950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 233 | 20240102 | 162900 | 11658083950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 234 | 20240102 | 162800 | 11658083950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 235 | 20240102 | 162700 | 11658083950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 236 | 20240102 | 162600 | 11658083950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 237 | 20240102 | 162500 | 11658083950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 238 | 20240102 | 162400 | 11658083950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 239 | 20240102 | 162300 | 11658083950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 240 | 20240102 | 162200 | 11658083950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 241 | 20240102 | 162100 | 11658083950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 242 | 20240102 | 162000 | 11658083950 | 23550 | 23550 | 23550 | 23550 | 10180 |
| 243 | 20240102 | 161900 | 11658083950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 244 | 20240102 | 161800 | 11658083950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 245 | 20240102 | 161700 | 11658083950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 246 | 20240102 | 161600 | 11658083950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 247 | 20240102 | 161500 | 11658083950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 248 | 20240102 | 161400 | 11658083950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 249 | 20240102 | 161300 | 11658083950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 250 | 20240102 | 161200 | 11658083950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 251 | 20240102 | 161100 | 11658083950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 252 | 20240102 | 161000 | 11658083950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 253 | 20240102 | 160900 | 11658083950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 254 | 20240102 | 160800 | 11658083950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 255 | 20240102 | 160700 | 11658083950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 256 | 20240102 | 160600 | 11658083950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 257 | 20240102 | 160500 | 11658083950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 258 | 20240102 | 160400 | 11658083950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 259 | 20240102 | 160300 | 11658083950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 260 | 20240102 | 160200 | 11658083950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 261 | 20240102 | 160100 | 11658083950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 262 | 20240102 | 160000 | 11658083950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 263 | 20240102 | 155900 | 11658083950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 264 | 20240102 | 155800 | 11658083950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 265 | 20240102 | 155700 | 11658083950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 266 | 20240102 | 155600 | 11658083950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 267 | 20240102 | 155500 | 11658083950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 268 | 20240102 | 155400 | 11658083950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 269 | 20240102 | 155300 | 11658083950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 270 | 20240102 | 155200 | 11658083950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 271 | 20240102 | 155100 | 11658083950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 272 | 20240102 | 155000 | 11658083950 | 23550 | 23550 | 23550 | 23550 | 10180 |
| 273 | 20240102 | 154900 | 11658083950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 274 | 20240102 | 154800 | 11658083950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 275 | 20240102 | 154700 | 11658083950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 276 | 20240102 | 154600 | 11658083950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 277 | 20240102 | 154500 | 11658083950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 278 | 20240102 | 154400 | 11658083950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 279 | 20240102 | 154300 | 11658083950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 280 | 20240102 | 154200 | 11658083950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 281 | 20240102 | 154100 | 11658083950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 282 | 20240102 | 154000 | 11658083950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 283 | 20240102 | 153900 | 11658083950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 284 | 20240102 | 153800 | 11658083950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 285 | 20240102 | 153700 | 11658083950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 286 | 20240102 | 153600 | 11658083950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 287 | 20240102 | 153500 | 11658083950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 288 | 20240102 | 153400 | 11658083950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 289 | 20240102 | 153300 | 11658083950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 290 | 20240102 | 153200 | 11658083950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 291 | 20240102 | 153100 | 11658083950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 292 | 20240102 | 153000 | 11658083950 | 23550 | 23550 | 23550 | 23550 | 10180 |
| 293 | 20240102 | 152900 | 11418344950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 294 | 20240102 | 152800 | 11418344950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 295 | 20240102 | 152700 | 11418344950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 296 | 20240102 | 152600 | 11418344950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 297 | 20240102 | 152500 | 11418344950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 298 | 20240102 | 152400 | 11418344950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 299 | 20240102 | 152300 | 11418344950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 300 | 20240102 | 152200 | 11418344950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 301 | 20240102 | 152100 | 11418344950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 302 | 20240102 | 152000 | 11418344950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 303 | 20240102 | 151900 | 11418344950 | 23550 | 23550 | 23600 | 23500 | 3508 |
| 304 | 20240102 | 151800 | 11335644200 | 23550 | 23550 | 23600 | 23500 | 2686 |
| 305 | 20240102 | 151700 | 11272332750 | 23550 | 23450 | 23550 | 23450 | 4120 |
| 306 | 20240102 | 151600 | 11175487000 | 23450 | 23400 | 23500 | 23400 | 3218 |
| 307 | 20240102 | 151500 | 11100019150 | 23450 | 23400 | 23450 | 23400 | 151 |
| 308 | 20240102 | 151400 | 11096481450 | 23350 | 23350 | 23450 | 23350 | 455 |
| 309 | 20240102 | 151300 | 11085839550 | 23350 | 23350 | 23450 | 23350 | 1750 |
| 310 | 20240102 | 151200 | 11044898550 | 23300 | 23350 | 23350 | 23300 | 873 |
| 311 | 20240102 | 151100 | 11024517550 | 23300 | 23350 | 23350 | 23300 | 923 |
| 312 | 20240102 | 151000 | 11002978350 | 23300 | 23300 | 23350 | 23300 | 1681 |
| 313 | 20240102 | 150900 | 10963746950 | 23300 | 23350 | 23350 | 23250 | 405 |
| 314 | 20240102 | 150800 | 10954312800 | 23350 | 23200 | 23350 | 23200 | 1553 |
| 315 | 20240102 | 150700 | 10918139450 | 23300 | 23250 | 23300 | 23200 | 363 |
| 316 | 20240102 | 150600 | 10909698900 | 23200 | 23250 | 23300 | 23200 | 462 |
| 317 | 20240102 | 150500 | 10898953500 | 23250 | 23250 | 23300 | 23250 | 607 |
| 318 | 20240102 | 150400 | 10884818050 | 23250 | 23200 | 23300 | 23200 | 210 |
| 319 | 20240102 | 150300 | 10879938600 | 23200 | 23200 | 23250 | 23200 | 373 |
| 320 | 20240102 | 150200 | 10871276400 | 23200 | 23200 | 23300 | 23200 | 652 |
| 321 | 20240102 | 150100 | 10856140400 | 23200 | 23250 | 23300 | 23200 | 442 |
| 322 | 20240102 | 150000 | 10845866800 | 23200 | 23250 | 23300 | 23200 | 809 |
| 323 | 20240102 | 145900 | 10827058700 | 23250 | 23250 | 23300 | 23200 | 665 |
| 324 | 20240102 | 145800 | 10811606300 | 23250 | 23200 | 23300 | 23200 | 409 |
| 325 | 20240102 | 145700 | 10802099050 | 23150 | 23250 | 23250 | 23150 | 441 |
| 326 | 20240102 | 145600 | 10791859950 | 23150 | 23200 | 23300 | 23150 | 447 |
| 327 | 20240102 | 145500 | 10781482650 | 23300 | 23200 | 23350 | 23150 | 2310 |
| 328 | 20240102 | 145400 | 10727811450 | 23200 | 23200 | 23250 | 23150 | 816 |
| 329 | 20240102 | 145300 | 10708878600 | 23200 | 23150 | 23250 | 23100 | 3132 |
| 330 | 20240102 | 145200 | 10636339850 | 23200 | 23200 | 23250 | 23150 | 1615 |
| 331 | 20240102 | 145100 | 10598877750 | 23200 | 23250 | 23300 | 23200 | 3133 |
| 332 | 20240102 | 145000 | 10526073700 | 23250 | 23300 | 23350 | 23250 | 1051 |
| 333 | 20240102 | 144900 | 10501602650 | 23300 | 23300 | 23350 | 23300 | 335 |
| 334 | 20240102 | 144800 | 10493784550 | 23350 | 23350 | 23400 | 23300 | 469 |
| 335 | 20240102 | 144700 | 10482842250 | 23350 | 23350 | 23400 | 23300 | 699 |
| 336 | 20240102 | 144600 | 10466533350 | 23350 | 23350 | 23400 | 23300 | 2522 |
| 337 | 20240102 | 144500 | 10407615000 | 23350 | 23450 | 23450 | 23350 | 854 |
| 338 | 20240102 | 144400 | 10387634550 | 23450 | 23400 | 23450 | 23350 | 428 |
| 339 | 20240102 | 144300 | 10377625450 | 23350 | 23450 | 23450 | 23350 | 398 |
| 340 | 20240102 | 144200 | 10368309100 | 23400 | 23400 | 23450 | 23400 | 609 |
| 341 | 20240102 | 144100 | 10354045950 | 23450 | 23400 | 23450 | 23350 | 400 |
| 342 | 20240102 | 144000 | 10344682300 | 23400 | 23400 | 23450 | 23350 | 761 |
| 343 | 20240102 | 143900 | 10326874050 | 23500 | 23400 | 23500 | 23400 | 533 |
| 344 | 20240102 | 143800 | 10314375250 | 23450 | 23450 | 23450 | 23350 | 454 |
| 345 | 20240102 | 143700 | 10303738850 | 23450 | 23400 | 23450 | 23350 | 388 |
| 346 | 20240102 | 143600 | 10294665650 | 23350 | 23400 | 23450 | 23350 | 610 |
| 347 | 20240102 | 143500 | 10280395600 | 23450 | 23400 | 23450 | 23350 | 382 |
| 348 | 20240102 | 143400 | 10271450050 | 23350 | 23400 | 23450 | 23350 | 715 |
| 349 | 20240102 | 143300 | 10254734250 | 23400 | 23400 | 23450 | 23350 | 479 |
| 350 | 20240102 | 143200 | 10243520550 | 23400 | 23450 | 23450 | 23350 | 423 |
| 351 | 20240102 | 143100 | 10233620850 | 23400 | 23400 | 23450 | 23400 | 304 |
| 352 | 20240102 | 143000 | 10226495500 | 23400 | 23350 | 23500 | 23350 | 280 |
| 353 | 20240102 | 142900 | 10219936700 | 23400 | 23350 | 23450 | 23350 | 1095 |
| 354 | 20240102 | 142800 | 10194294850 | 23400 | 23400 | 23450 | 23350 | 566 |
| 355 | 20240102 | 142700 | 10181040850 | 23400 | 23400 | 23450 | 23400 | 471 |
| 356 | 20240102 | 142600 | 10170010650 | 23400 | 23400 | 23500 | 23400 | 616 |
| 357 | 20240102 | 142500 | 10155588900 | 23400 | 23400 | 23500 | 23350 | 387 |
| 358 | 20240102 | 142400 | 10146516300 | 23350 | 23400 | 23500 | 23350 | 438 |
| 359 | 20240102 | 142300 | 10136275800 | 23400 | 23400 | 23400 | 23350 | 895 |
| 360 | 20240102 | 142200 | 10115351900 | 23450 | 23350 | 23450 | 23350 | 778 |
| 361 | 20240102 | 142100 | 10097143150 | 23350 | 23350 | 23400 | 23350 | 1486 |
| 362 | 20240102 | 142000 | 10062438700 | 23400 | 23400 | 23400 | 23350 | 2219 |
| 363 | 20240102 | 141900 | 10010571500 | 23400 | 23500 | 23500 | 23400 | 1789 |
| 364 | 20240102 | 141800 | 9968648950 | 23450 | 23500 | 23550 | 23450 | 2372 |
| 365 | 20240102 | 141700 | 9912919950 | 23500 | 23550 | 23600 | 23500 | 451 |
| 366 | 20240102 | 141600 | 9902305450 | 23550 | 23550 | 23550 | 23500 | 1068 |
| 367 | 20240102 | 141500 | 9877167300 | 23550 | 23600 | 23600 | 23550 | 881 |
| 368 | 20240102 | 141400 | 9856402450 | 23550 | 23550 | 23600 | 23500 | 1629 |
| 369 | 20240102 | 141300 | 9818012800 | 23550 | 23550 | 23600 | 23500 | 358 |
| 370 | 20240102 | 141200 | 9809570700 | 23500 | 23550 | 23600 | 23500 | 1216 |
| 371 | 20240102 | 141100 | 9780893550 | 23550 | 23500 | 23600 | 23500 | 728 |
| 372 | 20240102 | 141000 | 9763729300 | 23500 | 23550 | 23600 | 23500 | 2471 |
| 373 | 20240102 | 140900 | 9705486400 | 23600 | 23500 | 23600 | 23500 | 937 |
| 374 | 20240102 | 140800 | 9683449650 | 23550 | 23500 | 23550 | 23500 | 3236 |
| 375 | 20240102 | 140700 | 9607251800 | 23550 | 23450 | 23550 | 23450 | 1099 |
| 376 | 20240102 | 140600 | 9581414800 | 23450 | 23500 | 23550 | 23450 | 995 |
| 377 | 20240102 | 140500 | 9558029700 | 23450 | 23450 | 23550 | 23400 | 2477 |
| 378 | 20240102 | 140400 | 9499815950 | 23450 | 23450 | 23500 | 23400 | 615 |
| 379 | 20240102 | 140300 | 9485383350 | 23450 | 23450 | 23500 | 23450 | 903 |
| 380 | 20240102 | 140200 | 9464205800 | 23450 | 23450 | 23500 | 23450 | 498 |
| 381 | 20240102 | 140100 | 9452510250 | 23450 | 23450 | 23500 | 23450 | 502 |
| 382 | 20240102 | 140000 | 9440727700 | 23450 | 23500 | 23500 | 23450 | 637 |
| 383 | 20240102 | 135900 | 9425772300 | 23500 | 23450 | 23500 | 23400 | 793 |
| 384 | 20240102 | 135800 | 9407167600 | 23450 | 23500 | 23500 | 23400 | 1064 |
| 385 | 20240102 | 135700 | 9382201750 | 23500 | 23450 | 23500 | 23400 | 1611 |
| 386 | 20240102 | 135600 | 9344434000 | 23500 | 23450 | 23500 | 23450 | 665 |
| 387 | 20240102 | 135500 | 9328822850 | 23500 | 23450 | 23500 | 23450 | 772 |
| 388 | 20240102 | 135400 | 9310692100 | 23500 | 23500 | 23500 | 23450 | 703 |
| 389 | 20240102 | 135300 | 9294180400 | 23500 | 23500 | 23500 | 23450 | 723 |
| 390 | 20240102 | 135200 | 9277209800 | 23450 | 23400 | 23500 | 23400 | 609 |
| 391 | 20240102 | 135100 | 9262927300 | 23400 | 23500 | 23500 | 23400 | 414 |
| 392 | 20240102 | 135000 | 9253207000 | 23500 | 23500 | 23500 | 23450 | 702 |
| 393 | 20240102 | 134900 | 9236731650 | 23450 | 23450 | 23500 | 23400 | 332 |
| 394 | 20240102 | 134800 | 9228939300 | 23500 | 23450 | 23500 | 23400 | 906 |
| 395 | 20240102 | 134700 | 9207695400 | 23400 | 23450 | 23500 | 23400 | 446 |
| 396 | 20240102 | 134600 | 9197243950 | 23450 | 23350 | 23450 | 23350 | 392 |
| 397 | 20240102 | 134500 | 9188057050 | 23350 | 23450 | 23450 | 23350 | 751 |
| 398 | 20240102 | 134400 | 9170464300 | 23400 | 23400 | 23450 | 23350 | 503 |
| 399 | 20240102 | 134300 | 9158687100 | 23400 | 23400 | 23450 | 23350 | 426 |
| 400 | 20240102 | 134200 | 9148708400 | 23400 | 23400 | 23500 | 23400 | 411 |
| 401 | 20240102 | 134100 | 9139076250 | 23400 | 23450 | 23500 | 23400 | 607 |
| 402 | 20240102 | 134000 | 9124850850 | 23450 | 23400 | 23450 | 23400 | 622 |
| 403 | 20240102 | 133900 | 9110280950 | 23450 | 23400 | 23450 | 23400 | 448 |
| 404 | 20240102 | 133800 | 9099783850 | 23400 | 23400 | 23450 | 23350 | 420 |
| 405 | 20240102 | 133700 | 9089965900 | 23400 | 23350 | 23400 | 23300 | 338 |
| 406 | 20240102 | 133600 | 9082074950 | 23300 | 23400 | 23450 | 23300 | 395 |
| 407 | 20240102 | 133500 | 9072835500 | 23400 | 23300 | 23400 | 23250 | 2485 |
| 408 | 20240102 | 133400 | 9014966250 | 23300 | 23400 | 23450 | 23300 | 2184 |
| 409 | 20240102 | 133300 | 8963964850 | 23400 | 23400 | 23450 | 23400 | 352 |
| 410 | 20240102 | 133200 | 8955720550 | 23450 | 23400 | 23450 | 23400 | 1131 |
| 411 | 20240102 | 133100 | 8929211750 | 23450 | 23450 | 23450 | 23400 | 304 |
| 412 | 20240102 | 133000 | 8922092800 | 23450 | 23400 | 23450 | 23350 | 1084 |
| 413 | 20240102 | 132900 | 8896719350 | 23450 | 23450 | 23450 | 23400 | 680 |
| 414 | 20240102 | 132800 | 8880788900 | 23450 | 23400 | 23450 | 23400 | 560 |
| 415 | 20240102 | 132700 | 8867663250 | 23400 | 23350 | 23450 | 23300 | 413 |
| 416 | 20240102 | 132600 | 8858002600 | 23350 | 23300 | 23400 | 23300 | 304 |
| 417 | 20240102 | 132500 | 8850900250 | 23350 | 23400 | 23400 | 23300 | 558 |
| 418 | 20240102 | 132400 | 8837875600 | 23300 | 23400 | 23400 | 23300 | 981 |
| 419 | 20240102 | 132300 | 8814993850 | 23400 | 23350 | 23450 | 23350 | 353 |
| 420 | 20240102 | 132200 | 8806728150 | 23400 | 23450 | 23450 | 23350 | 480 |
| 421 | 20240102 | 132100 | 8795494750 | 23400 | 23350 | 23450 | 23350 | 446 |
| 422 | 20240102 | 132000 | 8785057000 | 23400 | 23400 | 23450 | 23300 | 481 |
| 423 | 20240102 | 131900 | 8773806650 | 23350 | 23400 | 23450 | 23350 | 609 |
| 424 | 20240102 | 131800 | 8759576000 | 23400 | 23400 | 23450 | 23400 | 216 |
| 425 | 20240102 | 131700 | 8754519000 | 23400 | 23450 | 23500 | 23400 | 243 |
| 426 | 20240102 | 131600 | 8748826250 | 23400 | 23400 | 23450 | 23350 | 390 |
| 427 | 20240102 | 131500 | 8739696100 | 23450 | 23450 | 23450 | 23400 | 412 |
| 428 | 20240102 | 131400 | 8730041900 | 23500 | 23400 | 23500 | 23400 | 293 |
| 429 | 20240102 | 131300 | 8723174250 | 23400 | 23450 | 23500 | 23400 | 326 |
| 430 | 20240102 | 131200 | 8715533250 | 23450 | 23500 | 23500 | 23400 | 324 |
| 431 | 20240102 | 131100 | 8707929650 | 23450 | 23450 | 23500 | 23400 | 440 |
| 432 | 20240102 | 131000 | 8697608050 | 23450 | 23400 | 23500 | 23400 | 466 |
| 433 | 20240102 | 130900 | 8686679650 | 23400 | 23450 | 23500 | 23400 | 160 |
| 434 | 20240102 | 130800 | 8682924300 | 23350 | 23450 | 23450 | 23350 | 370 |
| 435 | 20240102 | 130700 | 8674264100 | 23450 | 23450 | 23450 | 23450 | 104 |
| 436 | 20240102 | 130600 | 8671825300 | 23400 | 23450 | 23500 | 23400 | 551 |
| 437 | 20240102 | 130500 | 8658905100 | 23450 | 23450 | 23450 | 23450 | 257 |
| 438 | 20240102 | 130400 | 8652878450 | 23450 | 23400 | 23450 | 23400 | 38 |
| 439 | 20240102 | 130300 | 8651987400 | 23350 | 23450 | 23450 | 23350 | 321 |
| 440 | 20240102 | 130200 | 8644486850 | 23450 | 23350 | 23450 | 23350 | 72 |
| 441 | 20240102 | 130100 | 8642798700 | 23350 | 23450 | 23450 | 23350 | 253 |
| 442 | 20240102 | 130000 | 8636881100 | 23450 | 23400 | 23450 | 23400 | 140 |
| 443 | 20240102 | 125900 | 8633602900 | 23450 | 23450 | 23450 | 23400 | 171 |
| 444 | 20240102 | 125800 | 8629593400 | 23450 | 23350 | 23450 | 23350 | 564 |
| 445 | 20240102 | 125700 | 8616397150 | 23350 | 23400 | 23450 | 23300 | 1744 |
| 446 | 20240102 | 125600 | 8575646650 | 23450 | 23400 | 23450 | 23400 | 752 |
| 447 | 20240102 | 125500 | 8558042200 | 23400 | 23450 | 23450 | 23400 | 448 |
| 448 | 20240102 | 125400 | 8547555300 | 23450 | 23400 | 23450 | 23400 | 255 |
| 449 | 20240102 | 125300 | 8541585950 | 23450 | 23450 | 23450 | 23400 | 187 |
| 450 | 20240102 | 125200 | 8537203400 | 23450 | 23450 | 23450 | 23450 | 171 |
| 451 | 20240102 | 125100 | 8533193450 | 23350 | 23450 | 23450 | 23300 | 359 |
| 452 | 20240102 | 125000 | 8524806700 | 23450 | 23450 | 23450 | 23400 | 200 |
| 453 | 20240102 | 124900 | 8520119850 | 23450 | 23450 | 23450 | 23400 | 167 |
| 454 | 20240102 | 124800 | 8516204000 | 23450 | 23400 | 23450 | 23400 | 69 |
| 455 | 20240102 | 124700 | 8514586500 | 23350 | 23450 | 23450 | 23350 | 2829 |
| 456 | 20240102 | 124600 | 8448494400 | 23450 | 23500 | 23500 | 23450 | 224 |
| 457 | 20240102 | 124500 | 8443240050 | 23500 | 23400 | 23500 | 23400 | 406 |
| 458 | 20240102 | 124400 | 8433720300 | 23450 | 23400 | 23450 | 23400 | 2341 |
| 459 | 20240102 | 124300 | 8378910250 | 23350 | 23300 | 23350 | 23300 | 509 |
| 460 | 20240102 | 124200 | 8367044800 | 23300 | 23400 | 23400 | 23300 | 385 |
| 461 | 20240102 | 124100 | 8358053800 | 23350 | 23400 | 23400 | 23350 | 21 |
| 462 | 20240102 | 124000 | 8357563400 | 23350 | 23300 | 23400 | 23300 | 554 |
| 463 | 20240102 | 123900 | 8344631250 | 23350 | 23300 | 23350 | 23300 | 256 |
| 464 | 20240102 | 123800 | 8338661850 | 23300 | 23350 | 23350 | 23300 | 159 |
| 465 | 20240102 | 123700 | 8334954200 | 23300 | 23350 | 23350 | 23300 | 82 |
| 466 | 20240102 | 123600 | 8333040600 | 23400 | 23300 | 23400 | 23300 | 1108 |
| 467 | 20240102 | 123500 | 8307166750 | 23300 | 23350 | 23350 | 23300 | 153 |
| 468 | 20240102 | 123400 | 8303596450 | 23350 | 23300 | 23350 | 23300 | 193 |
| 469 | 20240102 | 123300 | 8299096650 | 23350 | 23400 | 23400 | 23300 | 148 |
| 470 | 20240102 | 123200 | 8295641550 | 23350 | 23400 | 23400 | 23350 | 811 |
| 471 | 20240102 | 123100 | 8276702400 | 23350 | 23350 | 23450 | 23300 | 147 |
| 472 | 20240102 | 123000 | 8273263050 | 23300 | 23400 | 23450 | 23300 | 1528 |
| 473 | 20240102 | 122900 | 8237523300 | 23450 | 23400 | 23450 | 23400 | 199 |
| 474 | 20240102 | 122800 | 8232858250 | 23400 | 23250 | 23400 | 23250 | 862 |
| 475 | 20240102 | 122700 | 8212756150 | 23300 | 23350 | 23350 | 23250 | 616 |
| 476 | 20240102 | 122600 | 8198403200 | 23400 | 23400 | 23400 | 23400 | 93 |
| 477 | 20240102 | 122500 | 8196227000 | 23400 | 23400 | 23400 | 23350 | 674 |
| 478 | 20240102 | 122400 | 8180458050 | 23350 | 23400 | 23400 | 23300 | 474 |
| 479 | 20240102 | 122300 | 8169400250 | 23400 | 23400 | 23400 | 23300 | 208 |
| 480 | 20240102 | 122200 | 8164538700 | 23400 | 23450 | 23450 | 23400 | 153 |
| 481 | 20240102 | 122100 | 8160954900 | 23500 | 23450 | 23500 | 23400 | 114 |
| 482 | 20240102 | 122000 | 8158287150 | 23450 | 23350 | 23450 | 23300 | 4084 |
| 483 | 20240102 | 121900 | 8062764650 | 23400 | 23400 | 23400 | 23400 | 1117 |
| 484 | 20240102 | 121800 | 8036626850 | 23400 | 23400 | 23450 | 23350 | 569 |
| 485 | 20240102 | 121700 | 8023309250 | 23400 | 23400 | 23450 | 23350 | 670 |
| 486 | 20240102 | 121600 | 8007627200 | 23450 | 23450 | 23450 | 23400 | 2224 |
| 487 | 20240102 | 121500 | 7955502300 | 23450 | 23500 | 23550 | 23450 | 1114 |
| 488 | 20240102 | 121400 | 7929344850 | 23500 | 23500 | 23550 | 23500 | 61 |
| 489 | 20240102 | 121300 | 7927908850 | 23550 | 23550 | 23600 | 23500 | 2316 |
| 490 | 20240102 | 121200 | 7873413700 | 23600 | 23550 | 23650 | 23500 | 4412 |
| 491 | 20240102 | 121100 | 7769337150 | 23600 | 23600 | 23650 | 23600 | 1123 |
| 492 | 20240102 | 121000 | 7742834300 | 23550 | 23500 | 23650 | 23500 | 4463 |
| 493 | 20240102 | 120900 | 7637518100 | 23500 | 23500 | 23550 | 23500 | 353 |
| 494 | 20240102 | 120800 | 7629216000 | 23500 | 23600 | 23600 | 23500 | 2409 |
| 495 | 20240102 | 120700 | 7572480650 | 23600 | 23550 | 23600 | 23550 | 718 |
| 496 | 20240102 | 120600 | 7555562500 | 23550 | 23500 | 23550 | 23450 | 1789 |
| 497 | 20240102 | 120500 | 7513447650 | 23500 | 23500 | 23550 | 23500 | 682 |
| 498 | 20240102 | 120400 | 7497417700 | 23500 | 23450 | 23500 | 23450 | 231 |
| 499 | 20240102 | 120300 | 7491989650 | 23500 | 23450 | 23500 | 23450 | 573 |
| 500 | 20240102 | 120200 | 7478526050 | 23500 | 23400 | 23550 | 23350 | 17649 |
| 501 | 20240102 | 120100 | 7064181400 | 23400 | 23400 | 23400 | 23350 | 154 |
| 502 | 20240102 | 120000 | 7060581550 | 23400 | 23400 | 23400 | 23350 | 169 |
| 503 | 20240102 | 115900 | 7056627950 | 23350 | 23300 | 23350 | 23300 | 531 |
| 504 | 20240102 | 115800 | 7044243100 | 23300 | 23350 | 23350 | 23300 | 573 |
| 505 | 20240102 | 115700 | 7030880050 | 23350 | 23300 | 23350 | 23300 | 85 |
| 506 | 20240102 | 115600 | 7028898400 | 23350 | 23350 | 23350 | 23250 | 293 |
| 507 | 20240102 | 115500 | 7022074600 | 23350 | 23300 | 23400 | 23200 | 1120 |
| 508 | 20240102 | 115400 | 6996032150 | 23300 | 23400 | 23400 | 23300 | 893 |
| 509 | 20240102 | 115300 | 6975209100 | 23350 | 23350 | 23400 | 23350 | 593 |
| 510 | 20240102 | 115200 | 6961361850 | 23300 | 23300 | 23450 | 23300 | 1072 |
| 511 | 20240102 | 115100 | 6936287050 | 23400 | 23300 | 23400 | 23300 | 424 |
| 512 | 20240102 | 115000 | 6926385100 | 23350 | 23350 | 23350 | 23300 | 994 |
| 513 | 20240102 | 114900 | 6903175300 | 23350 | 23350 | 23350 | 23350 | 201 |
| 514 | 20240102 | 114800 | 6898481950 | 23350 | 23400 | 23400 | 23300 | 313 |
| 515 | 20240102 | 114700 | 6891181550 | 23300 | 23350 | 23350 | 23300 | 389 |
| 516 | 20240102 | 114600 | 6882098450 | 23350 | 23400 | 23400 | 23350 | 3919 |
| 517 | 20240102 | 114500 | 6790574050 | 23350 | 23400 | 23400 | 23350 | 132 |
| 518 | 20240102 | 114400 | 6787490100 | 23400 | 23400 | 23400 | 23350 | 594 |
| 519 | 20240102 | 114300 | 6773592750 | 23450 | 23450 | 23450 | 23400 | 160 |
| 520 | 20240102 | 114200 | 6769845900 | 23350 | 23400 | 23450 | 23350 | 395 |
| 521 | 20240102 | 114100 | 6760609000 | 23450 | 23500 | 23500 | 23400 | 583 |
| 522 | 20240102 | 114000 | 6746925850 | 23500 | 23450 | 23500 | 23450 | 1597 |
| 523 | 20240102 | 113900 | 6709474050 | 23450 | 23400 | 23450 | 23400 | 302 |
| 524 | 20240102 | 113800 | 6702396500 | 23400 | 23350 | 23400 | 23350 | 1120 |
| 525 | 20240102 | 113700 | 6676194450 | 23300 | 23300 | 23300 | 23250 | 2076 |
| 526 | 20240102 | 113600 | 6627825950 | 23300 | 23300 | 23350 | 23250 | 558 |
| 527 | 20240102 | 113500 | 6614823350 | 23300 | 23300 | 23350 | 23300 | 283 |
| 528 | 20240102 | 113400 | 6608219800 | 23300 | 23350 | 23350 | 23300 | 286 |
| 529 | 20240102 | 113300 | 6601550800 | 23350 | 23400 | 23400 | 23350 | 302 |
| 530 | 20240102 | 113200 | 6594489600 | 23400 | 23350 | 23400 | 23350 | 173 |
| 531 | 20240102 | 113100 | 6590446100 | 23300 | 23450 | 23450 | 23300 | 1077 |
| 532 | 20240102 | 113000 | 6565239650 | 23450 | 23450 | 23500 | 23400 | 3877 |
| 533 | 20240102 | 112900 | 6474346000 | 23400 | 23300 | 23450 | 23300 | 10319 |
| 534 | 20240102 | 112800 | 6232610600 | 23400 | 23300 | 23400 | 23300 | 5604 |
| 535 | 20240102 | 112700 | 6101661800 | 23300 | 23300 | 23350 | 23300 | 1082 |
| 536 | 20240102 | 112600 | 6076445750 | 23350 | 23300 | 23350 | 23300 | 387 |
| 537 | 20240102 | 112500 | 6067424250 | 23350 | 23350 | 23350 | 23300 | 409 |
| 538 | 20240102 | 112400 | 6057874950 | 23350 | 23350 | 23350 | 23300 | 266 |
| 539 | 20240102 | 112300 | 6051664950 | 23350 | 23350 | 23350 | 23300 | 1807 |
| 540 | 20240102 | 112200 | 6009475450 | 23350 | 23300 | 23350 | 23250 | 1538 |
| 541 | 20240102 | 112100 | 5973605900 | 23300 | 23300 | 23350 | 23250 | 1803 |
| 542 | 20240102 | 112000 | 5931527750 | 23250 | 23350 | 23350 | 23200 | 747 |
| 543 | 20240102 | 111900 | 5914153750 | 23350 | 23300 | 23350 | 23300 | 1019 |
| 544 | 20240102 | 111800 | 5890405650 | 23300 | 23350 | 23350 | 23300 | 1534 |
| 545 | 20240102 | 111700 | 5854591950 | 23350 | 23250 | 23350 | 23200 | 3456 |
| 546 | 20240102 | 111600 | 5774115150 | 23250 | 23100 | 23250 | 23100 | 3124 |
| 547 | 20240102 | 111500 | 5701768050 | 23150 | 22950 | 23150 | 22950 | 1450 |
| 548 | 20240102 | 111400 | 5668331950 | 22950 | 23000 | 23050 | 22950 | 1835 |
| 549 | 20240102 | 111300 | 5626119950 | 23050 | 23100 | 23200 | 23000 | 7458 |
| 550 | 20240102 | 111200 | 5453947550 | 23100 | 23100 | 23200 | 23100 | 818 |
| 551 | 20240102 | 111100 | 5435028650 | 23100 | 23250 | 23300 | 23100 | 1506 |
| 552 | 20240102 | 111000 | 5400110100 | 23300 | 23350 | 23350 | 23200 | 1988 |
| 553 | 20240102 | 110900 | 5353742600 | 23350 | 23350 | 23400 | 23300 | 1963 |
| 554 | 20240102 | 110800 | 5307900200 | 23350 | 23300 | 23350 | 23250 | 2977 |
| 555 | 20240102 | 110700 | 5238427100 | 23250 | 23300 | 23350 | 23250 | 2366 |
| 556 | 20240102 | 110600 | 5183285900 | 23300 | 23250 | 23300 | 23250 | 4614 |
| 557 | 20240102 | 110500 | 5075834850 | 23200 | 23200 | 23300 | 23150 | 7817 |
| 558 | 20240102 | 110400 | 4894335100 | 23150 | 23200 | 23200 | 23150 | 2946 |
| 559 | 20240102 | 110300 | 4826016050 | 23150 | 23200 | 23250 | 23150 | 3054 |
| 560 | 20240102 | 110200 | 4755180000 | 23200 | 23250 | 23250 | 23150 | 3663 |
| 561 | 20240102 | 110100 | 4670076050 | 23250 | 23150 | 23250 | 23150 | 9036 |
| 562 | 20240102 | 110000 | 4460538150 | 23150 | 23100 | 23200 | 23050 | 3033 |
| 563 | 20240102 | 105900 | 4390291950 | 23050 | 23150 | 23200 | 23050 | 3184 |
| 564 | 20240102 | 105800 | 4316660500 | 23100 | 23150 | 23200 | 23100 | 3747 |
| 565 | 20240102 | 105700 | 4229947800 | 23100 | 23100 | 23150 | 23100 | 684 |
| 566 | 20240102 | 105600 | 4214134650 | 23100 | 23050 | 23150 | 23000 | 6218 |
| 567 | 20240102 | 105500 | 4070479850 | 23050 | 23000 | 23050 | 23000 | 1100 |
| 568 | 20240102 | 105400 | 4045145800 | 23000 | 23000 | 23000 | 22950 | 639 |
| 569 | 20240102 | 105300 | 4030456000 | 23000 | 23100 | 23100 | 22900 | 8215 |
| 570 | 20240102 | 105200 | 3841159100 | 23100 | 23000 | 23100 | 23000 | 2107 |
| 571 | 20240102 | 105100 | 3792612050 | 23000 | 22950 | 23050 | 22950 | 8776 |
| 572 | 20240102 | 105000 | 3590619650 | 23000 | 22950 | 23000 | 22950 | 3295 |
| 573 | 20240102 | 104900 | 3514860800 | 22950 | 22850 | 23000 | 22850 | 7504 |
| 574 | 20240102 | 104800 | 3342871000 | 22850 | 22800 | 22850 | 22750 | 3017 |
| 575 | 20240102 | 104700 | 3274008450 | 22750 | 22750 | 22750 | 22700 | 480 |
| 576 | 20240102 | 104600 | 3263090600 | 22750 | 22750 | 22750 | 22700 | 362 |
| 577 | 20240102 | 104500 | 3254868200 | 22750 | 22700 | 22750 | 22700 | 1241 |
| 578 | 20240102 | 104400 | 3226672100 | 22700 | 22700 | 22750 | 22700 | 605 |
| 579 | 20240102 | 104300 | 3212921850 | 22750 | 22700 | 22750 | 22700 | 1217 |
| 580 | 20240102 | 104200 | 3185292550 | 22700 | 22750 | 22800 | 22650 | 2500 |
| 581 | 20240102 | 104100 | 3128482350 | 22750 | 22850 | 22850 | 22750 | 1457 |
| 582 | 20240102 | 104000 | 3095262500 | 22800 | 22850 | 22850 | 22800 | 823 |
| 583 | 20240102 | 103900 | 3076481050 | 22850 | 22800 | 22850 | 22800 | 906 |
| 584 | 20240102 | 103800 | 3055791300 | 22800 | 22850 | 22850 | 22800 | 1007 |
| 585 | 20240102 | 103700 | 3032816850 | 22850 | 22750 | 22850 | 22750 | 1590 |
| 586 | 20240102 | 103600 | 2996561300 | 22850 | 22850 | 22850 | 22800 | 527 |
| 587 | 20240102 | 103500 | 2984534700 | 22800 | 22700 | 22800 | 22650 | 745 |
| 588 | 20240102 | 103400 | 2967578750 | 22700 | 22700 | 22700 | 22650 | 1065 |
| 589 | 20240102 | 103300 | 2943437550 | 22750 | 22700 | 22750 | 22650 | 493 |
| 590 | 20240102 | 103200 | 2932254550 | 22650 | 22750 | 22800 | 22650 | 2418 |
| 591 | 20240102 | 103100 | 2877307900 | 22750 | 22800 | 22800 | 22750 | 1862 |
| 592 | 20240102 | 103000 | 2834895300 | 22750 | 22850 | 22850 | 22700 | 1568 |
| 593 | 20240102 | 102900 | 2799252600 | 22850 | 22850 | 22900 | 22800 | 3014 |
| 594 | 20240102 | 102800 | 2730418300 | 22850 | 22900 | 22900 | 22850 | 2745 |
| 595 | 20240102 | 102700 | 2667591700 | 22850 | 22850 | 22900 | 22800 | 3669 |
| 596 | 20240102 | 102600 | 2583628950 | 22850 | 22900 | 22900 | 22800 | 4290 |
| 597 | 20240102 | 102500 | 2485527200 | 22900 | 22700 | 23000 | 22700 | 17017 |
| 598 | 20240102 | 102400 | 2096715550 | 22650 | 22600 | 22700 | 22600 | 1193 |
| 599 | 20240102 | 102300 | 2069696350 | 22650 | 22600 | 22650 | 22550 | 2398 |
| 600 | 20240102 | 102200 | 2015480850 | 22600 | 22600 | 22700 | 22550 | 1340 |
| 601 | 20240102 | 102100 | 1985164200 | 22550 | 22550 | 22550 | 22500 | 1135 |
| 602 | 20240102 | 102000 | 1959589800 | 22550 | 22600 | 22600 | 22500 | 1561 |
| 603 | 20240102 | 101900 | 1924363050 | 22600 | 22550 | 22650 | 22550 | 1945 |
| 604 | 20240102 | 101800 | 1880325650 | 22550 | 22600 | 22600 | 22550 | 798 |
| 605 | 20240102 | 101700 | 1862322700 | 22600 | 22650 | 22700 | 22550 | 4975 |
| 606 | 20240102 | 101600 | 1749682850 | 22650 | 22700 | 22750 | 22650 | 5650 |
| 607 | 20240102 | 101500 | 1621282650 | 22650 | 22500 | 22650 | 22500 | 3154 |
| 608 | 20240102 | 101400 | 1549987800 | 22500 | 22550 | 22550 | 22450 | 3169 |
| 609 | 20240102 | 101300 | 1478704450 | 22550 | 22650 | 22700 | 22550 | 3156 |
| 610 | 20240102 | 101200 | 1407452150 | 22650 | 22700 | 22750 | 22600 | 10032 |
| 611 | 20240102 | 101100 | 1179987700 | 22700 | 22500 | 22700 | 22500 | 5185 |
| 612 | 20240102 | 101000 | 1062811200 | 22500 | 22300 | 22500 | 22300 | 4679 |
| 613 | 20240102 | 100900 | 958110150 | 22250 | 22200 | 22250 | 22150 | 3507 |
| 614 | 20240102 | 100800 | 880166350 | 22200 | 22300 | 22300 | 22200 | 851 |
| 615 | 20240102 | 100700 | 861215500 | 22300 | 22350 | 22350 | 22250 | 2540 |
| 616 | 20240102 | 100600 | 804528550 | 22350 | 22300 | 22400 | 22300 | 3385 |
| 617 | 20240102 | 100500 | 728891850 | 22300 | 22300 | 22350 | 22300 | 2795 |
| 618 | 20240102 | 100400 | 666545950 | 22300 | 22200 | 22300 | 22150 | 3551 |
| 619 | 20240102 | 100300 | 587525250 | 22150 | 22250 | 22250 | 22150 | 1504 |
| 620 | 20240102 | 100200 | 554156500 | 22250 | 22300 | 22300 | 22150 | 1053 |
| 621 | 20240102 | 100100 | 530734100 | 22350 | 22250 | 22400 | 22100 | 12639 |
| 622 | 20240102 | 100000 | 249068700 | 22200 | 22000 | 22250 | 21950 | 11139 |