29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240102 | 184400 | 85004152000 | 41450 | 41450 | 41450 | 41450 | 21654 |
| 3 | 20240102 | 184300 | 85004152000 | 41450 | 41450 | 41450 | 41450 | 0 |
| 4 | 20240102 | 184200 | 85004152000 | 41450 | 41450 | 41450 | 41450 | 0 |
| 5 | 20240102 | 184100 | 85004152000 | 41450 | 41450 | 41450 | 41450 | 0 |
| 6 | 20240102 | 184000 | 85004152000 | 41450 | 41450 | 41450 | 41450 | 0 |
| 7 | 20240102 | 183900 | 85004152000 | 41450 | 41450 | 41450 | 41450 | 0 |
| 8 | 20240102 | 183800 | 85004152000 | 41450 | 41450 | 41450 | 41450 | 0 |
| 9 | 20240102 | 183700 | 85004152000 | 41450 | 41450 | 41450 | 41450 | 0 |
| 10 | 20240102 | 183600 | 85004152000 | 41450 | 41450 | 41450 | 41450 | 0 |
| 11 | 20240102 | 183500 | 85004152000 | 41450 | 41450 | 41450 | 41450 | 0 |
| 12 | 20240102 | 183400 | 85004152000 | 41450 | 41450 | 41450 | 41450 | 0 |
| 13 | 20240102 | 183300 | 85004152000 | 41450 | 41450 | 41450 | 41450 | 0 |
| 14 | 20240102 | 183200 | 85004152000 | 41450 | 41450 | 41450 | 41450 | 0 |
| 15 | 20240102 | 183100 | 85004152000 | 41450 | 41450 | 41450 | 41450 | 0 |
| 16 | 20240102 | 183000 | 85004152000 | 41450 | 41450 | 41450 | 41450 | 0 |
| 17 | 20240102 | 182900 | 85004152000 | 41450 | 41450 | 41450 | 41450 | 0 |
| 18 | 20240102 | 182800 | 85004152000 | 41450 | 41450 | 41450 | 41450 | 0 |
| 19 | 20240102 | 182700 | 85004152000 | 41450 | 41450 | 41450 | 41450 | 0 |
| 20 | 20240102 | 182600 | 85004152000 | 41450 | 41450 | 41450 | 41450 | 0 |
| 21 | 20240102 | 182500 | 85004152000 | 41450 | 41450 | 41450 | 41450 | 0 |
| 22 | 20240102 | 182400 | 85004152000 | 41450 | 41450 | 41450 | 41450 | 0 |
| 23 | 20240102 | 182300 | 85004152000 | 41450 | 41450 | 41450 | 41450 | 0 |
| 24 | 20240102 | 182200 | 85004152000 | 41450 | 41450 | 41450 | 41450 | 0 |
| 25 | 20240102 | 182100 | 85004152000 | 41450 | 41450 | 41450 | 41450 | 0 |
| 26 | 20240102 | 182000 | 85004152000 | 41450 | 41450 | 41450 | 41450 | 0 |
| 27 | 20240102 | 181900 | 85004152000 | 41450 | 41450 | 41450 | 41450 | 0 |
| 28 | 20240102 | 181800 | 85004152000 | 41450 | 41450 | 41450 | 41450 | 0 |
| 29 | 20240102 | 181700 | 85004152000 | 41450 | 41450 | 41450 | 41450 | 0 |
| 30 | 20240102 | 181600 | 85004152000 | 41450 | 41450 | 41450 | 41450 | 0 |
| 31 | 20240102 | 181500 | 85004152000 | 41450 | 41450 | 41450 | 41450 | 0 |
| 32 | 20240102 | 181400 | 85004152000 | 41450 | 41450 | 41450 | 41450 | 21654 |
| 33 | 20240102 | 181300 | 85004152000 | 41450 | 41450 | 41450 | 41450 | 0 |
| 34 | 20240102 | 181200 | 85004152000 | 41450 | 41450 | 41450 | 41450 | 0 |
| 35 | 20240102 | 181100 | 85004152000 | 41450 | 41450 | 41450 | 41450 | 0 |
| 36 | 20240102 | 181000 | 85004152000 | 41450 | 41450 | 41450 | 41450 | 0 |
| 37 | 20240102 | 180900 | 85004152000 | 41450 | 41450 | 41450 | 41450 | 0 |
| 38 | 20240102 | 180800 | 85004152000 | 41450 | 41450 | 41450 | 41450 | 0 |
| 39 | 20240102 | 180700 | 85004152000 | 41450 | 41450 | 41450 | 41450 | 0 |
| 40 | 20240102 | 180600 | 85004152000 | 41450 | 41450 | 41450 | 41450 | 0 |
| 41 | 20240102 | 180500 | 85004152000 | 41450 | 41450 | 41450 | 41450 | 0 |
| 42 | 20240102 | 180400 | 85004152000 | 41450 | 41450 | 41450 | 41450 | 0 |
| 43 | 20240102 | 180300 | 85004152000 | 41450 | 41450 | 41450 | 41450 | 0 |
| 44 | 20240102 | 180200 | 85004152000 | 41450 | 41450 | 41450 | 41450 | 0 |
| 45 | 20240102 | 180100 | 85004152000 | 41450 | 41450 | 41450 | 41450 | 0 |
| 46 | 20240102 | 180000 | 85004152000 | 41450 | 41450 | 41450 | 41450 | 0 |
| 47 | 20240102 | 175900 | 85004152000 | 41450 | 41450 | 41450 | 41450 | 0 |
| 48 | 20240102 | 175800 | 85004152000 | 41450 | 41450 | 41450 | 41450 | 0 |
| 49 | 20240102 | 175700 | 85004152000 | 41450 | 41450 | 41450 | 41450 | 0 |
| 50 | 20240102 | 175600 | 85004152000 | 41450 | 41450 | 41450 | 41450 | 0 |
| 51 | 20240102 | 175500 | 85004152000 | 41450 | 41450 | 41450 | 41450 | 0 |
| 52 | 20240102 | 175400 | 85004152000 | 41450 | 41450 | 41450 | 41450 | 0 |
| 53 | 20240102 | 175300 | 85004152000 | 41450 | 41450 | 41450 | 41450 | 0 |
| 54 | 20240102 | 175200 | 85004152000 | 41450 | 41450 | 41450 | 41450 | 0 |
| 55 | 20240102 | 175100 | 85004152000 | 41450 | 41450 | 41450 | 41450 | 0 |
| 56 | 20240102 | 175000 | 85004152000 | 41450 | 41450 | 41450 | 41450 | 0 |
| 57 | 20240102 | 174900 | 85004152000 | 41450 | 41450 | 41450 | 41450 | 0 |
| 58 | 20240102 | 174800 | 85004152000 | 41450 | 41450 | 41450 | 41450 | 0 |
| 59 | 20240102 | 174700 | 85004152000 | 41450 | 41450 | 41450 | 41450 | 0 |
| 60 | 20240102 | 174600 | 85004152000 | 41450 | 41450 | 41450 | 41450 | 0 |
| 61 | 20240102 | 174500 | 85004152000 | 41450 | 41450 | 41450 | 41450 | 0 |
| 62 | 20240102 | 174400 | 85004152000 | 41450 | 41450 | 41450 | 41450 | 21654 |
| 63 | 20240102 | 174300 | 85004152000 | 41450 | 41450 | 41450 | 41450 | 0 |
| 64 | 20240102 | 174200 | 85004152000 | 41450 | 41450 | 41450 | 41450 | 0 |
| 65 | 20240102 | 174100 | 85004152000 | 41450 | 41450 | 41450 | 41450 | 0 |
| 66 | 20240102 | 174000 | 85004152000 | 41450 | 41450 | 41450 | 41450 | 0 |
| 67 | 20240102 | 173900 | 85004152000 | 41450 | 41450 | 41450 | 41450 | 0 |
| 68 | 20240102 | 173800 | 85004152000 | 41450 | 41450 | 41450 | 41450 | 0 |
| 69 | 20240102 | 173700 | 85004152000 | 41450 | 41450 | 41450 | 41450 | 0 |
| 70 | 20240102 | 173600 | 85004152000 | 41450 | 41450 | 41450 | 41450 | 0 |
| 71 | 20240102 | 173500 | 85004152000 | 41450 | 41450 | 41450 | 41450 | 0 |
| 72 | 20240102 | 173400 | 85004152000 | 41450 | 41450 | 41450 | 41450 | 0 |
| 73 | 20240102 | 173300 | 85004152000 | 41450 | 41450 | 41450 | 41450 | 0 |
| 74 | 20240102 | 173200 | 85004152000 | 41450 | 41450 | 41450 | 41450 | 0 |
| 75 | 20240102 | 173100 | 85004152000 | 41450 | 41450 | 41450 | 41450 | 0 |
| 76 | 20240102 | 173000 | 85004152000 | 41450 | 41450 | 41450 | 41450 | 0 |
| 77 | 20240102 | 172900 | 85004152000 | 41450 | 41450 | 41450 | 41450 | 0 |
| 78 | 20240102 | 172800 | 85004152000 | 41450 | 41450 | 41450 | 41450 | 0 |
| 79 | 20240102 | 172700 | 85004152000 | 41450 | 41450 | 41450 | 41450 | 0 |
| 80 | 20240102 | 172600 | 85004152000 | 41450 | 41450 | 41450 | 41450 | 0 |
| 81 | 20240102 | 172500 | 85004152000 | 41450 | 41450 | 41450 | 41450 | 0 |
| 82 | 20240102 | 172400 | 85004152000 | 41450 | 41450 | 41450 | 41450 | 0 |
| 83 | 20240102 | 172300 | 85004152000 | 41450 | 41450 | 41450 | 41450 | 0 |
| 84 | 20240102 | 172200 | 85004152000 | 41450 | 41450 | 41450 | 41450 | 0 |
| 85 | 20240102 | 172100 | 85004152000 | 41450 | 41450 | 41450 | 41450 | 0 |
| 86 | 20240102 | 172000 | 85004152000 | 41450 | 41450 | 41450 | 41450 | 0 |
| 87 | 20240102 | 171900 | 85004152000 | 41450 | 41450 | 41450 | 41450 | 0 |
| 88 | 20240102 | 171800 | 85004152000 | 41450 | 41450 | 41450 | 41450 | 0 |
| 89 | 20240102 | 171700 | 85004152000 | 41450 | 41450 | 41450 | 41450 | 0 |
| 90 | 20240102 | 171600 | 85004152000 | 41450 | 41450 | 41450 | 41450 | 0 |
| 91 | 20240102 | 171500 | 85004152000 | 41450 | 41450 | 41450 | 41450 | 0 |
| 92 | 20240102 | 171400 | 85004152000 | 41450 | 41450 | 41450 | 41450 | 21654 |
| 93 | 20240102 | 171300 | 85004152000 | 41450 | 41450 | 41450 | 41450 | 0 |
| 94 | 20240102 | 171200 | 85004152000 | 41450 | 41450 | 41450 | 41450 | 0 |
| 95 | 20240102 | 171100 | 85004152000 | 41450 | 41450 | 41450 | 41450 | 0 |
| 96 | 20240102 | 171000 | 85004152000 | 41450 | 41450 | 41450 | 41450 | 0 |
| 97 | 20240102 | 170900 | 85004152000 | 41450 | 41450 | 41450 | 41450 | 0 |
| 98 | 20240102 | 170800 | 85004152000 | 41450 | 41450 | 41450 | 41450 | 0 |
| 99 | 20240102 | 170700 | 85004152000 | 41450 | 41450 | 41450 | 41450 | 0 |
| 100 | 20240102 | 170600 | 85004152000 | 41450 | 41450 | 41450 | 41450 | 0 |
| 101 | 20240102 | 170500 | 85004152000 | 41450 | 41450 | 41450 | 41450 | 0 |
| 102 | 20240102 | 170400 | 85004152000 | 41450 | 41450 | 41450 | 41450 | 0 |
| 103 | 20240102 | 170300 | 85004152000 | 41450 | 41450 | 41450 | 41450 | 0 |
| 104 | 20240102 | 170200 | 85004152000 | 41450 | 41450 | 41450 | 41450 | 0 |
| 105 | 20240102 | 170100 | 85004152000 | 41450 | 41450 | 41450 | 41450 | 0 |
| 106 | 20240102 | 170000 | 85004152000 | 41450 | 41450 | 41450 | 41450 | 0 |
| 107 | 20240102 | 165900 | 85004152000 | 41450 | 41450 | 41450 | 41450 | 0 |
| 108 | 20240102 | 165800 | 85004152000 | 41450 | 41450 | 41450 | 41450 | 0 |
| 109 | 20240102 | 165700 | 85004152000 | 41450 | 41450 | 41450 | 41450 | 0 |
| 110 | 20240102 | 165600 | 85004152000 | 41450 | 41450 | 41450 | 41450 | 0 |
| 111 | 20240102 | 165500 | 85004152000 | 41450 | 41450 | 41450 | 41450 | 0 |
| 112 | 20240102 | 165400 | 85004152000 | 41450 | 41450 | 41450 | 41450 | 0 |
| 113 | 20240102 | 165300 | 85004152000 | 41450 | 41450 | 41450 | 41450 | 0 |
| 114 | 20240102 | 165200 | 85004152000 | 41450 | 41450 | 41450 | 41450 | 0 |
| 115 | 20240102 | 165100 | 85004152000 | 41450 | 41450 | 41450 | 41450 | 0 |
| 116 | 20240102 | 165000 | 85004152000 | 41450 | 41450 | 41450 | 41450 | 0 |
| 117 | 20240102 | 164900 | 85004152000 | 41450 | 41450 | 41450 | 41450 | 0 |
| 118 | 20240102 | 164800 | 85004152000 | 41450 | 41450 | 41450 | 41450 | 0 |
| 119 | 20240102 | 164700 | 85004152000 | 41450 | 41450 | 41450 | 41450 | 0 |
| 120 | 20240102 | 164600 | 85004152000 | 41450 | 41450 | 41450 | 41450 | 0 |
| 121 | 20240102 | 164500 | 85004152000 | 41450 | 41450 | 41450 | 41450 | 0 |
| 122 | 20240102 | 164400 | 85004152000 | 41450 | 41450 | 41450 | 41450 | 21654 |
| 123 | 20240102 | 164300 | 85004152000 | 41450 | 41450 | 41450 | 41450 | 0 |
| 124 | 20240102 | 164200 | 85004152000 | 41450 | 41450 | 41450 | 41450 | 0 |
| 125 | 20240102 | 164100 | 85004152000 | 41450 | 41450 | 41450 | 41450 | 0 |
| 126 | 20240102 | 164000 | 85004152000 | 41450 | 41450 | 41450 | 41450 | 0 |
| 127 | 20240102 | 163900 | 85004152000 | 41450 | 41450 | 41450 | 41450 | 0 |
| 128 | 20240102 | 163800 | 85004152000 | 41450 | 41450 | 41450 | 41450 | 0 |
| 129 | 20240102 | 163700 | 85004152000 | 41450 | 41450 | 41450 | 41450 | 0 |
| 130 | 20240102 | 163600 | 85004152000 | 41450 | 41450 | 41450 | 41450 | 0 |
| 131 | 20240102 | 163500 | 85004152000 | 41450 | 41450 | 41450 | 41450 | 0 |
| 132 | 20240102 | 163400 | 85004152000 | 41450 | 41450 | 41450 | 41450 | 0 |
| 133 | 20240102 | 163300 | 85004152000 | 41450 | 41450 | 41450 | 41450 | 0 |
| 134 | 20240102 | 163200 | 85004152000 | 41450 | 41450 | 41450 | 41450 | 0 |
| 135 | 20240102 | 163100 | 85004152000 | 41450 | 41450 | 41450 | 41450 | 0 |
| 136 | 20240102 | 163000 | 85004152000 | 41450 | 41450 | 41450 | 41450 | 0 |
| 137 | 20240102 | 162900 | 85004152000 | 41450 | 41450 | 41450 | 41450 | 0 |
| 138 | 20240102 | 162800 | 85004152000 | 41450 | 41450 | 41450 | 41450 | 0 |
| 139 | 20240102 | 162700 | 85004152000 | 41450 | 41450 | 41450 | 41450 | 0 |
| 140 | 20240102 | 162600 | 85004152000 | 41450 | 41450 | 41450 | 41450 | 0 |
| 141 | 20240102 | 162500 | 85004152000 | 41450 | 41450 | 41450 | 41450 | 0 |
| 142 | 20240102 | 162400 | 85004152000 | 41450 | 41450 | 41450 | 41450 | 0 |
| 143 | 20240102 | 162300 | 85004152000 | 41450 | 41450 | 41450 | 41450 | 0 |
| 144 | 20240102 | 162200 | 85004152000 | 41450 | 41450 | 41450 | 41450 | 0 |
| 145 | 20240102 | 162100 | 85004152000 | 41450 | 41450 | 41450 | 41450 | 0 |
| 146 | 20240102 | 162000 | 85004152000 | 41450 | 41450 | 41450 | 41450 | 0 |
| 147 | 20240102 | 161900 | 85004152000 | 41450 | 41450 | 41450 | 41450 | 0 |
| 148 | 20240102 | 161800 | 85004152000 | 41450 | 41450 | 41450 | 41450 | 0 |
| 149 | 20240102 | 161700 | 85004152000 | 41450 | 41450 | 41450 | 41450 | 0 |
| 150 | 20240102 | 161600 | 85004152000 | 41450 | 41450 | 41450 | 41450 | 0 |
| 151 | 20240102 | 161500 | 85004152000 | 41450 | 41450 | 41450 | 41450 | 0 |
| 152 | 20240102 | 161400 | 85004152000 | 41450 | 41450 | 41450 | 41450 | 21654 |
| 153 | 20240102 | 161300 | 85004152000 | 41450 | 41450 | 41450 | 41450 | 0 |
| 154 | 20240102 | 161200 | 85004152000 | 41450 | 41450 | 41450 | 41450 | 0 |
| 155 | 20240102 | 161100 | 85004152000 | 41450 | 41450 | 41450 | 41450 | 0 |
| 156 | 20240102 | 161000 | 85004152000 | 41450 | 41450 | 41450 | 41450 | 0 |
| 157 | 20240102 | 160900 | 85004152000 | 41450 | 41450 | 41450 | 41450 | 0 |
| 158 | 20240102 | 160800 | 85004152000 | 41450 | 41450 | 41450 | 41450 | 0 |
| 159 | 20240102 | 160700 | 85004152000 | 41450 | 41450 | 41450 | 41450 | 0 |
| 160 | 20240102 | 160600 | 85004152000 | 41450 | 41450 | 41450 | 41450 | 0 |
| 161 | 20240102 | 160500 | 85004152000 | 41450 | 41450 | 41450 | 41450 | 0 |
| 162 | 20240102 | 160400 | 85004152000 | 41450 | 41450 | 41450 | 41450 | 0 |
| 163 | 20240102 | 160300 | 85004152000 | 41450 | 41450 | 41450 | 41450 | 0 |
| 164 | 20240102 | 160200 | 85004152000 | 41450 | 41450 | 41450 | 41450 | 0 |
| 165 | 20240102 | 160100 | 85004152000 | 41450 | 41450 | 41450 | 41450 | 0 |
| 166 | 20240102 | 160000 | 85004152000 | 41450 | 41450 | 41450 | 41450 | 0 |
| 167 | 20240102 | 155900 | 85004152000 | 41450 | 41450 | 41450 | 41450 | 0 |
| 168 | 20240102 | 155800 | 85004152000 | 41450 | 41450 | 41450 | 41450 | 0 |
| 169 | 20240102 | 155700 | 85004152000 | 41450 | 41450 | 41450 | 41450 | 0 |
| 170 | 20240102 | 155600 | 85004152000 | 41450 | 41450 | 41450 | 41450 | 0 |
| 171 | 20240102 | 155500 | 85004152000 | 41450 | 41450 | 41450 | 41450 | 0 |
| 172 | 20240102 | 155400 | 85004152000 | 41450 | 41450 | 41450 | 41450 | 0 |
| 173 | 20240102 | 155300 | 85004152000 | 41450 | 41450 | 41450 | 41450 | 0 |
| 174 | 20240102 | 155200 | 85004152000 | 41450 | 41450 | 41450 | 41450 | 0 |
| 175 | 20240102 | 155100 | 85004152000 | 41450 | 41450 | 41450 | 41450 | 0 |
| 176 | 20240102 | 155000 | 85004152000 | 41450 | 41450 | 41450 | 41450 | 0 |
| 177 | 20240102 | 154900 | 85004152000 | 41450 | 41450 | 41450 | 41450 | 0 |
| 178 | 20240102 | 154800 | 85004152000 | 41450 | 41450 | 41450 | 41450 | 0 |
| 179 | 20240102 | 154700 | 85004152000 | 41450 | 41450 | 41450 | 41450 | 0 |
| 180 | 20240102 | 154600 | 85004152000 | 41450 | 41450 | 41450 | 41450 | 0 |
| 181 | 20240102 | 154500 | 85004152000 | 41450 | 41450 | 41450 | 41450 | 0 |
| 182 | 20240102 | 154400 | 85004152000 | 41450 | 41450 | 41450 | 41450 | 21654 |
| 183 | 20240102 | 154300 | 85004152000 | 41450 | 41450 | 41450 | 41450 | 0 |
| 184 | 20240102 | 154200 | 85004152000 | 41450 | 41450 | 41450 | 41450 | 0 |
| 185 | 20240102 | 154100 | 85004152000 | 41450 | 41450 | 41450 | 41450 | 0 |
| 186 | 20240102 | 154000 | 85004152000 | 41450 | 41450 | 41450 | 41450 | 0 |
| 187 | 20240102 | 153900 | 85004152000 | 41450 | 41450 | 41450 | 41450 | 0 |
| 188 | 20240102 | 153800 | 85004152000 | 41450 | 41450 | 41450 | 41450 | 0 |
| 189 | 20240102 | 153700 | 85004152000 | 41450 | 41450 | 41450 | 41450 | 0 |
| 190 | 20240102 | 153600 | 85004152000 | 41450 | 41450 | 41450 | 41450 | 0 |
| 191 | 20240102 | 153500 | 85004152000 | 41450 | 41450 | 41450 | 41450 | 0 |
| 192 | 20240102 | 153400 | 85004152000 | 41450 | 41450 | 41450 | 41450 | 0 |
| 193 | 20240102 | 153300 | 85004152000 | 41450 | 41450 | 41450 | 41450 | 0 |
| 194 | 20240102 | 153200 | 85004152000 | 41450 | 41450 | 41450 | 41450 | 0 |
| 195 | 20240102 | 153100 | 85004152000 | 41450 | 41450 | 41450 | 41450 | 0 |
| 196 | 20240102 | 153000 | 85004152000 | 41450 | 41450 | 41450 | 41450 | 21654 |
| 197 | 20240102 | 152900 | 84106593700 | 41400 | 41400 | 41400 | 41400 | 0 |
| 198 | 20240102 | 152800 | 84106593700 | 41400 | 41400 | 41400 | 41400 | 0 |
| 199 | 20240102 | 152700 | 84106593700 | 41400 | 41400 | 41400 | 41400 | 0 |
| 200 | 20240102 | 152600 | 84106593700 | 41400 | 41400 | 41400 | 41400 | 0 |
| 201 | 20240102 | 152500 | 84106593700 | 41400 | 41400 | 41400 | 41400 | 0 |
| 202 | 20240102 | 152400 | 84106593700 | 41400 | 41400 | 41400 | 41400 | 0 |
| 203 | 20240102 | 152300 | 84106593700 | 41400 | 41400 | 41400 | 41400 | 0 |
| 204 | 20240102 | 152200 | 84106593700 | 41400 | 41400 | 41400 | 41400 | 0 |
| 205 | 20240102 | 152100 | 84106593700 | 41400 | 41400 | 41400 | 41400 | 0 |
| 206 | 20240102 | 152000 | 84106593700 | 41400 | 41400 | 41400 | 41400 | 0 |
| 207 | 20240102 | 151900 | 84106593700 | 41400 | 41350 | 41400 | 41300 | 2387 |
| 208 | 20240102 | 151800 | 84007900900 | 41350 | 41300 | 41350 | 41250 | 2232 |
| 209 | 20240102 | 151700 | 83915706700 | 41250 | 41300 | 41350 | 41250 | 4521 |
| 210 | 20240102 | 151600 | 83729042200 | 41250 | 41250 | 41300 | 41200 | 6842 |
| 211 | 20240102 | 151500 | 83446780800 | 41300 | 41300 | 41350 | 41250 | 11065 |
| 212 | 20240102 | 151400 | 82989994600 | 41300 | 41300 | 41350 | 41250 | 5913 |
| 213 | 20240102 | 151300 | 82745732250 | 41300 | 41350 | 41400 | 41300 | 5290 |
| 214 | 20240102 | 151200 | 82527035400 | 41350 | 41350 | 41400 | 41350 | 3754 |
| 215 | 20240102 | 151100 | 82371672950 | 41350 | 41450 | 41450 | 41350 | 2838 |
| 216 | 20240102 | 151000 | 82254164300 | 41400 | 41450 | 41450 | 41350 | 4996 |
| 217 | 20240102 | 150900 | 82047254200 | 41450 | 41400 | 41450 | 41400 | 2802 |
| 218 | 20240102 | 150800 | 81931196750 | 41450 | 41400 | 41450 | 41400 | 1367 |
| 219 | 20240102 | 150700 | 81874574900 | 41450 | 41400 | 41450 | 41300 | 4039 |
| 220 | 20240102 | 150600 | 81707494350 | 41350 | 41350 | 41400 | 41300 | 4043 |
| 221 | 20240102 | 150500 | 81540346150 | 41400 | 41450 | 41500 | 41300 | 16010 |
| 222 | 20240102 | 150400 | 80877709050 | 41450 | 41550 | 41550 | 41450 | 1970 |
| 223 | 20240102 | 150300 | 80796002600 | 41500 | 41500 | 41550 | 41500 | 2299 |
| 224 | 20240102 | 150200 | 80700571100 | 41550 | 41500 | 41550 | 41500 | 1344 |
| 225 | 20240102 | 150100 | 80644779950 | 41500 | 41500 | 41550 | 41500 | 2617 |
| 226 | 20240102 | 150000 | 80536141950 | 41500 | 41550 | 41550 | 41500 | 2734 |
| 227 | 20240102 | 145900 | 80422589450 | 41500 | 41500 | 41550 | 41500 | 3350 |
| 228 | 20240102 | 145800 | 80283468750 | 41550 | 41500 | 41550 | 41500 | 3663 |
| 229 | 20240102 | 145700 | 80131317600 | 41500 | 41550 | 41600 | 41500 | 3925 |
| 230 | 20240102 | 145600 | 79968220300 | 41600 | 41550 | 41600 | 41550 | 2902 |
| 231 | 20240102 | 145500 | 79847603250 | 41550 | 41700 | 41700 | 41550 | 12045 |
| 232 | 20240102 | 145400 | 79346101300 | 41650 | 41700 | 41750 | 41650 | 2291 |
| 233 | 20240102 | 145300 | 79250571800 | 41700 | 41750 | 41750 | 41650 | 4143 |
| 234 | 20240102 | 145200 | 79077859250 | 41700 | 41700 | 41750 | 41650 | 2647 |
| 235 | 20240102 | 145100 | 78967510100 | 41650 | 41700 | 41750 | 41650 | 4657 |
| 236 | 20240102 | 145000 | 78773355800 | 41650 | 41700 | 41750 | 41650 | 4936 |
| 237 | 20240102 | 144900 | 78567571850 | 41700 | 41700 | 41750 | 41650 | 3503 |
| 238 | 20240102 | 144800 | 78421464300 | 41700 | 41800 | 41800 | 41700 | 4796 |
| 239 | 20240102 | 144700 | 78221321150 | 41800 | 41850 | 41850 | 41750 | 4065 |
| 240 | 20240102 | 144600 | 78051413250 | 41800 | 41850 | 41850 | 41800 | 2964 |
| 241 | 20240102 | 144500 | 77927401100 | 41800 | 41900 | 41900 | 41800 | 5429 |
| 242 | 20240102 | 144400 | 77700205400 | 41850 | 41800 | 41900 | 41800 | 12405 |
| 243 | 20240102 | 144300 | 77181079050 | 41850 | 41750 | 41850 | 41700 | 15418 |
| 244 | 20240102 | 144200 | 76536914150 | 41750 | 41750 | 41750 | 41700 | 15461 |
| 245 | 20240102 | 144100 | 75891446600 | 41750 | 41650 | 41750 | 41600 | 13930 |
| 246 | 20240102 | 144000 | 75310726750 | 41650 | 41650 | 41650 | 41600 | 2649 |
| 247 | 20240102 | 143900 | 75200474000 | 41650 | 41650 | 41700 | 41600 | 2775 |
| 248 | 20240102 | 143800 | 75084905100 | 41600 | 41650 | 41650 | 41600 | 3313 |
| 249 | 20240102 | 143700 | 74946949050 | 41600 | 41600 | 41650 | 41600 | 2445 |
| 250 | 20240102 | 143600 | 74845181250 | 41600 | 41550 | 41650 | 41550 | 3150 |
| 251 | 20240102 | 143500 | 74714127600 | 41550 | 41600 | 41650 | 41550 | 3513 |
| 252 | 20240102 | 143400 | 74567912300 | 41600 | 41650 | 41700 | 41600 | 7761 |
| 253 | 20240102 | 143300 | 74244740250 | 41700 | 41700 | 41700 | 41650 | 2227 |
| 254 | 20240102 | 143200 | 74151934800 | 41650 | 41700 | 41750 | 41650 | 4147 |
| 255 | 20240102 | 143100 | 73978959600 | 41700 | 41700 | 41750 | 41700 | 2780 |
| 256 | 20240102 | 143000 | 73862981650 | 41700 | 41650 | 41750 | 41600 | 8026 |
| 257 | 20240102 | 142900 | 73528408900 | 41650 | 41650 | 41700 | 41550 | 5462 |
| 258 | 20240102 | 142800 | 73301042600 | 41600 | 41700 | 41750 | 41600 | 10221 |
| 259 | 20240102 | 142700 | 72875151050 | 41700 | 41700 | 41750 | 41700 | 2233 |
| 260 | 20240102 | 142600 | 72781996400 | 41700 | 41750 | 41750 | 41700 | 2270 |
| 261 | 20240102 | 142500 | 72687247800 | 41750 | 41700 | 41750 | 41650 | 13635 |
| 262 | 20240102 | 142400 | 72118544600 | 41700 | 41550 | 41700 | 41550 | 10241 |
| 263 | 20240102 | 142300 | 71691860050 | 41600 | 41650 | 41650 | 41550 | 1827 |
| 264 | 20240102 | 142200 | 71615860000 | 41650 | 41600 | 41650 | 41600 | 2279 |
| 265 | 20240102 | 142100 | 71520997150 | 41600 | 41550 | 41650 | 41550 | 2688 |
| 266 | 20240102 | 142000 | 71409147300 | 41550 | 41600 | 41600 | 41550 | 2349 |
| 267 | 20240102 | 141900 | 71311463900 | 41600 | 41650 | 41650 | 41550 | 5257 |
| 268 | 20240102 | 141800 | 71092709950 | 41600 | 41650 | 41700 | 41600 | 5910 |
| 269 | 20240102 | 141700 | 70846461850 | 41700 | 41600 | 41700 | 41600 | 9537 |
| 270 | 20240102 | 141600 | 70449269800 | 41600 | 41550 | 41650 | 41550 | 2910 |
| 271 | 20240102 | 141500 | 70328218250 | 41550 | 41550 | 41600 | 41550 | 1311 |
| 272 | 20240102 | 141400 | 70273715150 | 41550 | 41650 | 41650 | 41550 | 3863 |
| 273 | 20240102 | 141300 | 70112951500 | 41650 | 41500 | 41650 | 41450 | 41960 |
| 274 | 20240102 | 141200 | 68368242950 | 41450 | 41500 | 41550 | 41450 | 3666 |
| 275 | 20240102 | 141100 | 68216114700 | 41450 | 41500 | 41500 | 41450 | 7693 |
| 276 | 20240102 | 141000 | 67896877950 | 41450 | 41500 | 41500 | 41450 | 4571 |
| 277 | 20240102 | 140900 | 67707213100 | 41450 | 41450 | 41500 | 41450 | 2037 |
| 278 | 20240102 | 140800 | 67622741450 | 41500 | 41400 | 41500 | 41400 | 2779 |
| 279 | 20240102 | 140700 | 67507547600 | 41400 | 41400 | 41450 | 41350 | 2671 |
| 280 | 20240102 | 140600 | 67396932800 | 41450 | 41400 | 41450 | 41400 | 1452 |
| 281 | 20240102 | 140500 | 67336757700 | 41450 | 41400 | 41450 | 41400 | 1503 |
| 282 | 20240102 | 140400 | 67274480100 | 41400 | 41450 | 41500 | 41400 | 1112 |
| 283 | 20240102 | 140300 | 67228397500 | 41400 | 41450 | 41450 | 41400 | 3413 |
| 284 | 20240102 | 140200 | 67086962550 | 41400 | 41400 | 41450 | 41400 | 1300 |
| 285 | 20240102 | 140100 | 67033092000 | 41450 | 41450 | 41450 | 41400 | 1572 |
| 286 | 20240102 | 140000 | 66967980600 | 41450 | 41400 | 41450 | 41400 | 2743 |
| 287 | 20240102 | 135900 | 66854389700 | 41400 | 41400 | 41400 | 41300 | 4377 |
| 288 | 20240102 | 135800 | 66673370050 | 41350 | 41400 | 41400 | 41350 | 1831 |
| 289 | 20240102 | 135700 | 66597631400 | 41400 | 41400 | 41400 | 41350 | 1348 |
| 290 | 20240102 | 135600 | 66541850000 | 41350 | 41400 | 41450 | 41350 | 3111 |
| 291 | 20240102 | 135500 | 66413028150 | 41450 | 41400 | 41450 | 41400 | 3261 |
| 292 | 20240102 | 135400 | 66277972650 | 41400 | 41450 | 41450 | 41400 | 2986 |
| 293 | 20240102 | 135300 | 66154331150 | 41450 | 41400 | 41500 | 41400 | 2222 |
| 294 | 20240102 | 135200 | 66062264550 | 41400 | 41500 | 41500 | 41400 | 3584 |
| 295 | 20240102 | 135100 | 65913643150 | 41450 | 41450 | 41500 | 41400 | 1073 |
| 296 | 20240102 | 135000 | 65869154200 | 41450 | 41500 | 41500 | 41400 | 1838 |
| 297 | 20240102 | 134900 | 65792941200 | 41500 | 41450 | 41500 | 41400 | 2534 |
| 298 | 20240102 | 134800 | 65687894650 | 41400 | 41400 | 41450 | 41350 | 2427 |
| 299 | 20240102 | 134700 | 65587368800 | 41400 | 41350 | 41400 | 41350 | 2663 |
| 300 | 20240102 | 134600 | 65477132550 | 41400 | 41400 | 41400 | 41350 | 1131 |
| 301 | 20240102 | 134500 | 65430349250 | 41400 | 41450 | 41450 | 41350 | 664 |
| 302 | 20240102 | 134400 | 65402859400 | 41450 | 41450 | 41500 | 41400 | 1384 |
| 303 | 20240102 | 134300 | 65345493100 | 41450 | 41400 | 41500 | 41350 | 3567 |
| 304 | 20240102 | 134200 | 65197735700 | 41400 | 41400 | 41450 | 41350 | 3567 |
| 305 | 20240102 | 134100 | 65050101650 | 41400 | 41450 | 41450 | 41350 | 3786 |
| 306 | 20240102 | 134000 | 64893304350 | 41450 | 41450 | 41450 | 41400 | 1645 |
| 307 | 20240102 | 133900 | 64825187850 | 41400 | 41450 | 41450 | 41400 | 1174 |
| 308 | 20240102 | 133800 | 64776542900 | 41400 | 41400 | 41450 | 41400 | 1443 |
| 309 | 20240102 | 133700 | 64716791150 | 41400 | 41450 | 41450 | 41400 | 1501 |
| 310 | 20240102 | 133600 | 64654580600 | 41450 | 41400 | 41450 | 41400 | 2199 |
| 311 | 20240102 | 133500 | 64563511050 | 41450 | 41450 | 41450 | 41400 | 963 |
| 312 | 20240102 | 133400 | 64523627800 | 41450 | 41400 | 41450 | 41400 | 1186 |
| 313 | 20240102 | 133300 | 64474479200 | 41450 | 41450 | 41450 | 41400 | 1909 |
| 314 | 20240102 | 133200 | 64395383650 | 41450 | 41400 | 41450 | 41400 | 2872 |
| 315 | 20240102 | 133100 | 64276365250 | 41450 | 41400 | 41450 | 41400 | 3152 |
| 316 | 20240102 | 133000 | 64145796200 | 41400 | 41400 | 41450 | 41400 | 1962 |
| 317 | 20240102 | 132900 | 64064514050 | 41400 | 41450 | 41450 | 41400 | 2512 |
| 318 | 20240102 | 132800 | 63960419800 | 41400 | 41450 | 41450 | 41400 | 1025 |
| 319 | 20240102 | 132700 | 63917945550 | 41400 | 41500 | 41500 | 41400 | 2971 |
| 320 | 20240102 | 132600 | 63794804600 | 41450 | 41500 | 41500 | 41450 | 2265 |
| 321 | 20240102 | 132500 | 63700875500 | 41500 | 41500 | 41550 | 41450 | 5170 |
| 322 | 20240102 | 132400 | 63486321050 | 41450 | 41500 | 41500 | 41450 | 4788 |
| 323 | 20240102 | 132300 | 63287637850 | 41500 | 41500 | 41550 | 41450 | 2692 |
| 324 | 20240102 | 132200 | 63175957950 | 41500 | 41550 | 41550 | 41450 | 12343 |
| 325 | 20240102 | 132100 | 62663584350 | 41500 | 41400 | 41500 | 41350 | 27901 |
| 326 | 20240102 | 132000 | 61506968100 | 41400 | 41350 | 41400 | 41350 | 1385 |
| 327 | 20240102 | 131900 | 61449646050 | 41350 | 41300 | 41400 | 41300 | 4556 |
| 328 | 20240102 | 131800 | 61261249600 | 41350 | 41300 | 41350 | 41250 | 1600 |
| 329 | 20240102 | 131700 | 61195133650 | 41300 | 41300 | 41350 | 41250 | 3579 |
| 330 | 20240102 | 131600 | 61047320400 | 41300 | 41250 | 41300 | 41200 | 1707 |
| 331 | 20240102 | 131500 | 60976878000 | 41250 | 41150 | 41250 | 41150 | 1360 |
| 332 | 20240102 | 131400 | 60920844650 | 41200 | 41250 | 41250 | 41150 | 1073 |
| 333 | 20240102 | 131300 | 60876669850 | 41250 | 41200 | 41250 | 41150 | 1800 |
| 334 | 20240102 | 131200 | 60802494800 | 41250 | 41200 | 41250 | 41150 | 598 |
| 335 | 20240102 | 131100 | 60777858350 | 41200 | 41150 | 41250 | 41150 | 3076 |
| 336 | 20240102 | 131000 | 60651188650 | 41150 | 41150 | 41200 | 41150 | 1476 |
| 337 | 20240102 | 130900 | 60590438300 | 41200 | 41150 | 41200 | 41150 | 3059 |
| 338 | 20240102 | 130800 | 60464446900 | 41150 | 41100 | 41200 | 41100 | 3049 |
| 339 | 20240102 | 130700 | 60338971750 | 41100 | 41200 | 41200 | 41100 | 4903 |
| 340 | 20240102 | 130600 | 60137336800 | 41150 | 41150 | 41200 | 41150 | 2021 |
| 341 | 20240102 | 130500 | 60054163100 | 41200 | 41200 | 41250 | 41150 | 3130 |
| 342 | 20240102 | 130400 | 59925240500 | 41200 | 41200 | 41250 | 41200 | 1467 |
| 343 | 20240102 | 130300 | 59864793650 | 41250 | 41200 | 41250 | 41200 | 1864 |
| 344 | 20240102 | 130200 | 59787990050 | 41250 | 41200 | 41250 | 41150 | 2402 |
| 345 | 20240102 | 130100 | 59689056450 | 41150 | 41200 | 41250 | 41150 | 9519 |
| 346 | 20240102 | 130000 | 59296881700 | 41200 | 41250 | 41300 | 41200 | 3402 |
| 347 | 20240102 | 125900 | 59156638550 | 41250 | 41250 | 41300 | 41250 | 1836 |
| 348 | 20240102 | 125800 | 59080895600 | 41250 | 41250 | 41300 | 41200 | 3244 |
| 349 | 20240102 | 125700 | 58947090000 | 41300 | 41300 | 41350 | 41250 | 4134 |
| 350 | 20240102 | 125600 | 58776475000 | 41300 | 41350 | 41350 | 41300 | 2974 |
| 351 | 20240102 | 125500 | 58653606250 | 41300 | 41300 | 41350 | 41300 | 2343 |
| 352 | 20240102 | 125400 | 58556762000 | 41300 | 41350 | 41350 | 41300 | 1482 |
| 353 | 20240102 | 125300 | 58495532400 | 41350 | 41350 | 41400 | 41350 | 2519 |
| 354 | 20240102 | 125200 | 58391361100 | 41400 | 41350 | 41400 | 41350 | 1286 |
| 355 | 20240102 | 125100 | 58338166300 | 41350 | 41350 | 41400 | 41350 | 394 |
| 356 | 20240102 | 125000 | 58321870150 | 41350 | 41350 | 41400 | 41350 | 1695 |
| 357 | 20240102 | 124900 | 58251771250 | 41350 | 41350 | 41400 | 41300 | 2263 |
| 358 | 20240102 | 124800 | 58158191050 | 41350 | 41350 | 41400 | 41350 | 1533 |
| 359 | 20240102 | 124700 | 58094772700 | 41400 | 41350 | 41400 | 41350 | 522 |
| 360 | 20240102 | 124600 | 58073178400 | 41350 | 41400 | 41400 | 41350 | 2393 |
| 361 | 20240102 | 124500 | 57974204750 | 41400 | 41450 | 41450 | 41400 | 2250 |
| 362 | 20240102 | 124400 | 57881049750 | 41400 | 41400 | 41450 | 41400 | 1063 |
| 363 | 20240102 | 124300 | 57837032800 | 41350 | 41450 | 41450 | 41350 | 2067 |
| 364 | 20240102 | 124200 | 57751461900 | 41400 | 41400 | 41450 | 41400 | 868 |
| 365 | 20240102 | 124100 | 57715494450 | 41450 | 41400 | 41500 | 41400 | 1724 |
| 366 | 20240102 | 124000 | 57644036400 | 41400 | 41450 | 41450 | 41400 | 1282 |
| 367 | 20240102 | 123900 | 57590898000 | 41450 | 41500 | 41500 | 41400 | 1448 |
| 368 | 20240102 | 123800 | 57530874500 | 41450 | 41450 | 41500 | 41450 | 429 |
| 369 | 20240102 | 123700 | 57513087400 | 41450 | 41450 | 41500 | 41450 | 1221 |
| 370 | 20240102 | 123600 | 57462462500 | 41450 | 41500 | 41500 | 41450 | 481 |
| 371 | 20240102 | 123500 | 57442516500 | 41500 | 41500 | 41500 | 41450 | 1264 |
| 372 | 20240102 | 123400 | 57390088300 | 41450 | 41450 | 41500 | 41450 | 931 |
| 373 | 20240102 | 123300 | 57351485450 | 41450 | 41500 | 41500 | 41400 | 1299 |
| 374 | 20240102 | 123200 | 57297651950 | 41450 | 41500 | 41500 | 41450 | 2004 |
| 375 | 20240102 | 123100 | 57214564000 | 41450 | 41450 | 41500 | 41450 | 889 |
| 376 | 20240102 | 123000 | 57177709500 | 41450 | 41500 | 41500 | 41450 | 2124 |
| 377 | 20240102 | 122900 | 57089645750 | 41450 | 41450 | 41500 | 41450 | 1183 |
| 378 | 20240102 | 122800 | 57040580600 | 41450 | 41500 | 41550 | 41450 | 3028 |
| 379 | 20240102 | 122700 | 56914922750 | 41450 | 41450 | 41500 | 41450 | 6449 |
| 380 | 20240102 | 122600 | 56647400650 | 41450 | 41450 | 41500 | 41450 | 1798 |
| 381 | 20240102 | 122500 | 56572861750 | 41450 | 41400 | 41500 | 41400 | 5972 |
| 382 | 20240102 | 122400 | 56325305250 | 41450 | 41400 | 41450 | 41400 | 2656 |
| 383 | 20240102 | 122300 | 56215334150 | 41450 | 41450 | 41500 | 41350 | 5086 |
| 384 | 20240102 | 122200 | 56004684550 | 41450 | 41450 | 41500 | 41450 | 2169 |
| 385 | 20240102 | 122100 | 55914751700 | 41500 | 41500 | 41500 | 41450 | 2720 |
| 386 | 20240102 | 122000 | 55801935800 | 41450 | 41400 | 41500 | 41400 | 1842 |
| 387 | 20240102 | 121900 | 55725593650 | 41400 | 41500 | 41500 | 41400 | 2061 |
| 388 | 20240102 | 121800 | 55640161350 | 41450 | 41450 | 41500 | 41450 | 1432 |
| 389 | 20240102 | 121700 | 55580787050 | 41500 | 41500 | 41500 | 41450 | 1341 |
| 390 | 20240102 | 121600 | 55525168850 | 41450 | 41500 | 41500 | 41450 | 3430 |
| 391 | 20240102 | 121500 | 55382939650 | 41500 | 41500 | 41550 | 41450 | 1129 |
| 392 | 20240102 | 121400 | 55336071850 | 41550 | 41550 | 41550 | 41500 | 1889 |
| 393 | 20240102 | 121300 | 55257657850 | 41500 | 41500 | 41550 | 41500 | 1598 |
| 394 | 20240102 | 121200 | 55191295300 | 41550 | 41550 | 41550 | 41500 | 1699 |
| 395 | 20240102 | 121100 | 55120726500 | 41500 | 41550 | 41550 | 41500 | 664 |
| 396 | 20240102 | 121000 | 55093155400 | 41550 | 41450 | 41550 | 41450 | 3349 |
| 397 | 20240102 | 120900 | 54954210150 | 41500 | 41500 | 41500 | 41450 | 2403 |
| 398 | 20240102 | 120800 | 54854500300 | 41450 | 41500 | 41500 | 41450 | 1425 |
| 399 | 20240102 | 120700 | 54795380950 | 41550 | 41550 | 41550 | 41450 | 2088 |
| 400 | 20240102 | 120600 | 54708708000 | 41550 | 41550 | 41550 | 41500 | 1864 |
| 401 | 20240102 | 120500 | 54631310750 | 41550 | 41600 | 41600 | 41550 | 4640 |
| 402 | 20240102 | 120400 | 54438500200 | 41600 | 41550 | 41600 | 41550 | 2491 |
| 403 | 20240102 | 120300 | 54334922400 | 41550 | 41500 | 41600 | 41450 | 16854 |
| 404 | 20240102 | 120200 | 53635283450 | 41450 | 41450 | 41500 | 41350 | 6632 |
| 405 | 20240102 | 120100 | 53360384000 | 41350 | 41400 | 41450 | 41350 | 1300 |
| 406 | 20240102 | 120000 | 53306575900 | 41400 | 41400 | 41450 | 41400 | 3191 |
| 407 | 20240102 | 115900 | 53174433050 | 41450 | 41400 | 41450 | 41400 | 1054 |
| 408 | 20240102 | 115800 | 53130788950 | 41450 | 41450 | 41500 | 41400 | 1131 |
| 409 | 20240102 | 115700 | 53083931500 | 41450 | 41400 | 41500 | 41400 | 6523 |
| 410 | 20240102 | 115600 | 52813543550 | 41400 | 41400 | 41450 | 41300 | 2179 |
| 411 | 20240102 | 115500 | 52723312800 | 41400 | 41350 | 41400 | 41300 | 5456 |
| 412 | 20240102 | 115400 | 52497660450 | 41400 | 41350 | 41400 | 41300 | 3137 |
| 413 | 20240102 | 115300 | 52367937550 | 41350 | 41350 | 41400 | 41300 | 4954 |
| 414 | 20240102 | 115200 | 52163140050 | 41350 | 41350 | 41400 | 41350 | 932 |
| 415 | 20240102 | 115100 | 52124591900 | 41350 | 41400 | 41450 | 41350 | 2167 |
| 416 | 20240102 | 115000 | 52034918500 | 41450 | 41350 | 41450 | 41350 | 2748 |
| 417 | 20240102 | 114900 | 51921196600 | 41350 | 41350 | 41400 | 41350 | 1402 |
| 418 | 20240102 | 114800 | 51863206950 | 41400 | 41450 | 41450 | 41350 | 1873 |
| 419 | 20240102 | 114700 | 51785639800 | 41450 | 41350 | 41450 | 41350 | 5077 |
| 420 | 20240102 | 114600 | 51575299400 | 41350 | 41450 | 41450 | 41350 | 3361 |
| 421 | 20240102 | 114500 | 51436120100 | 41450 | 41300 | 41450 | 41300 | 3431 |
| 422 | 20240102 | 114400 | 51294147000 | 41350 | 41250 | 41350 | 41250 | 2596 |
| 423 | 20240102 | 114300 | 51186907300 | 41300 | 41350 | 41350 | 41250 | 2844 |
| 424 | 20240102 | 114200 | 51069451250 | 41350 | 41450 | 41450 | 41300 | 11606 |
| 425 | 20240102 | 114100 | 50588995150 | 41450 | 41450 | 41500 | 41400 | 1555 |
| 426 | 20240102 | 114000 | 50524573100 | 41400 | 41450 | 41500 | 41400 | 3510 |
| 427 | 20240102 | 113900 | 50379127850 | 41450 | 41500 | 41500 | 41450 | 2099 |
| 428 | 20240102 | 113800 | 50292109000 | 41500 | 41450 | 41500 | 41450 | 4234 |
| 429 | 20240102 | 113700 | 50116494500 | 41450 | 41450 | 41500 | 41400 | 6019 |
| 430 | 20240102 | 113600 | 49867107450 | 41400 | 41400 | 41450 | 41400 | 1684 |
| 431 | 20240102 | 113500 | 49797331600 | 41450 | 41400 | 41500 | 41400 | 3374 |
| 432 | 20240102 | 113400 | 49657502650 | 41450 | 41300 | 41500 | 41300 | 13853 |
| 433 | 20240102 | 113300 | 49083472700 | 41350 | 41350 | 41400 | 41300 | 6810 |
| 434 | 20240102 | 113200 | 48801898600 | 41350 | 41300 | 41400 | 41300 | 5597 |
| 435 | 20240102 | 113100 | 48570460000 | 41300 | 41300 | 41350 | 41250 | 1896 |
| 436 | 20240102 | 113000 | 48492154500 | 41300 | 41250 | 41350 | 41250 | 2738 |
| 437 | 20240102 | 112900 | 48379111950 | 41250 | 41250 | 41300 | 41200 | 8982 |
| 438 | 20240102 | 112800 | 48008641700 | 41250 | 41250 | 41300 | 41250 | 2607 |
| 439 | 20240102 | 112700 | 47901072350 | 41250 | 41300 | 41350 | 41250 | 2163 |
| 440 | 20240102 | 112600 | 47811715200 | 41300 | 41300 | 41350 | 41200 | 6646 |
| 441 | 20240102 | 112500 | 47537357300 | 41300 | 41300 | 41350 | 41250 | 6460 |
| 442 | 20240102 | 112400 | 47270791600 | 41300 | 41400 | 41400 | 41250 | 5503 |
| 443 | 20240102 | 112300 | 47043367500 | 41400 | 41300 | 41400 | 41300 | 5780 |
| 444 | 20240102 | 112200 | 46804341450 | 41300 | 41300 | 41400 | 41300 | 5134 |
| 445 | 20240102 | 112100 | 46592133250 | 41300 | 41400 | 41450 | 41300 | 6528 |
| 446 | 20240102 | 112000 | 46321960300 | 41400 | 41400 | 41450 | 41350 | 4471 |
| 447 | 20240102 | 111900 | 46136777400 | 41450 | 41400 | 41450 | 41300 | 9030 |
| 448 | 20240102 | 111800 | 45763193200 | 41350 | 41500 | 41500 | 41350 | 5035 |
| 449 | 20240102 | 111700 | 45554640500 | 41500 | 41500 | 41500 | 41400 | 8965 |
| 450 | 20240102 | 111600 | 45182866650 | 41450 | 41550 | 41600 | 41450 | 11853 |
| 451 | 20240102 | 111500 | 44690417600 | 41600 | 41400 | 41700 | 41350 | 67738 |
| 452 | 20240102 | 111400 | 41878325250 | 41350 | 41150 | 41400 | 41100 | 40825 |
| 453 | 20240102 | 111300 | 40193522550 | 41150 | 41100 | 41200 | 41100 | 9681 |
| 454 | 20240102 | 111200 | 39795289500 | 41100 | 41000 | 41150 | 41000 | 14053 |
| 455 | 20240102 | 111100 | 39217644800 | 41050 | 40950 | 41050 | 40900 | 6381 |
| 456 | 20240102 | 111000 | 38956136450 | 40900 | 40950 | 41000 | 40900 | 6303 |
| 457 | 20240102 | 110900 | 38698073550 | 40950 | 41000 | 41050 | 40950 | 5553 |
| 458 | 20240102 | 110800 | 38470500600 | 40950 | 40900 | 41100 | 40900 | 20377 |
| 459 | 20240102 | 110700 | 37635022100 | 40950 | 40750 | 41000 | 40750 | 10778 |
| 460 | 20240102 | 110600 | 37194286350 | 40750 | 40800 | 40800 | 40750 | 2434 |
| 461 | 20240102 | 110500 | 37095027950 | 40800 | 40750 | 40800 | 40750 | 3601 |
| 462 | 20240102 | 110400 | 36948150150 | 40750 | 40750 | 40850 | 40750 | 3648 |
| 463 | 20240102 | 110300 | 36799356300 | 40750 | 40800 | 40850 | 40750 | 6761 |
| 464 | 20240102 | 110200 | 36523487950 | 40850 | 40750 | 40850 | 40750 | 4419 |
| 465 | 20240102 | 110100 | 36343145800 | 40800 | 40900 | 40950 | 40750 | 11006 |
| 466 | 20240102 | 110000 | 35893950350 | 40950 | 40850 | 41000 | 40850 | 4300 |
| 467 | 20240102 | 105900 | 35718038900 | 40950 | 40950 | 41000 | 40850 | 4466 |
| 468 | 20240102 | 105800 | 35535213900 | 40950 | 40950 | 41000 | 40900 | 4676 |
| 469 | 20240102 | 105700 | 35343670500 | 41000 | 40800 | 41000 | 40800 | 6891 |
| 470 | 20240102 | 105600 | 35061881950 | 40800 | 41000 | 41100 | 40750 | 17004 |
| 471 | 20240102 | 105500 | 34366461250 | 41050 | 41150 | 41200 | 41050 | 9366 |
| 472 | 20240102 | 105400 | 33980870350 | 41200 | 40950 | 41200 | 40900 | 21364 |
| 473 | 20240102 | 105300 | 33103708500 | 40950 | 41100 | 41150 | 40950 | 7239 |
| 474 | 20240102 | 105200 | 32806470950 | 41100 | 41150 | 41250 | 41100 | 13921 |
| 475 | 20240102 | 105100 | 32233261500 | 41150 | 41150 | 41200 | 41100 | 9646 |
| 476 | 20240102 | 105000 | 31836259600 | 41150 | 41050 | 41200 | 41000 | 39665 |
| 477 | 20240102 | 104900 | 30205539100 | 41000 | 40800 | 41050 | 40800 | 20594 |
| 478 | 20240102 | 104800 | 29362050900 | 40800 | 40800 | 40900 | 40750 | 7765 |
| 479 | 20240102 | 104700 | 29044948750 | 40900 | 40800 | 40900 | 40750 | 9441 |
| 480 | 20240102 | 104600 | 28659319950 | 40750 | 40900 | 41000 | 40750 | 9015 |
| 481 | 20240102 | 104500 | 28291192050 | 40900 | 41050 | 41100 | 40850 | 14182 |
| 482 | 20240102 | 104400 | 27709374150 | 41100 | 40900 | 41100 | 40900 | 15146 |
| 483 | 20240102 | 104300 | 27088424350 | 40950 | 40750 | 41000 | 40700 | 9965 |
| 484 | 20240102 | 104200 | 26681500300 | 40800 | 41100 | 41100 | 40700 | 19010 |
| 485 | 20240102 | 104100 | 25903354400 | 41100 | 40950 | 41150 | 40850 | 40686 |
| 486 | 20240102 | 104000 | 24235004950 | 40900 | 40900 | 40950 | 40850 | 21700 |
| 487 | 20240102 | 103900 | 23346817950 | 40900 | 40800 | 41000 | 40750 | 29320 |
| 488 | 20240102 | 103800 | 22147345650 | 40800 | 40400 | 40900 | 40400 | 82342 |
| 489 | 20240102 | 103700 | 18800835100 | 40400 | 40450 | 40450 | 40350 | 6807 |
| 490 | 20240102 | 103600 | 18525810700 | 40400 | 40250 | 40450 | 40200 | 25034 |
| 491 | 20240102 | 103500 | 17515589350 | 40250 | 40250 | 40250 | 40150 | 2675 |
| 492 | 20240102 | 103400 | 17408025650 | 40250 | 40150 | 40300 | 40150 | 9594 |
| 493 | 20240102 | 103300 | 17022314650 | 40150 | 40300 | 40300 | 40100 | 5542 |
| 494 | 20240102 | 103200 | 16799533600 | 40250 | 40300 | 40350 | 40250 | 4609 |
| 495 | 20240102 | 103100 | 16613838450 | 40250 | 40300 | 40450 | 40250 | 29271 |
| 496 | 20240102 | 103000 | 15432069250 | 40350 | 40000 | 40350 | 40000 | 32602 |
| 497 | 20240102 | 102900 | 14119793800 | 40000 | 40200 | 40250 | 40000 | 16717 |
| 498 | 20240102 | 102800 | 13449295650 | 40200 | 40150 | 40250 | 40150 | 6628 |
| 499 | 20240102 | 102700 | 13182870450 | 40150 | 40150 | 40200 | 40100 | 4866 |
| 500 | 20240102 | 102600 | 12987498850 | 40150 | 40250 | 40350 | 40150 | 14227 |
| 501 | 20240102 | 102500 | 12414747550 | 40250 | 40150 | 40350 | 40150 | 22369 |
| 502 | 20240102 | 102400 | 11514172550 | 40200 | 40250 | 40300 | 40150 | 26693 |
| 503 | 20240102 | 102300 | 10439241800 | 40250 | 39850 | 40250 | 39800 | 69539 |
| 504 | 20240102 | 102200 | 7658587800 | 39850 | 39800 | 39900 | 39800 | 13932 |
| 505 | 20240102 | 102100 | 7103182850 | 39850 | 39700 | 39850 | 39650 | 25065 |
| 506 | 20240102 | 102000 | 6106490900 | 39650 | 39550 | 39700 | 39550 | 8521 |
| 507 | 20240102 | 101900 | 5768861600 | 39600 | 39450 | 39600 | 39450 | 5921 |
| 508 | 20240102 | 101800 | 5534835200 | 39450 | 39450 | 39550 | 39400 | 4261 |
| 509 | 20240102 | 101700 | 5366615650 | 39550 | 39550 | 39550 | 39400 | 9952 |
| 510 | 20240102 | 101600 | 4973468400 | 39500 | 39300 | 39550 | 39250 | 21192 |
| 511 | 20240102 | 101500 | 4137774650 | 39350 | 39250 | 39350 | 39250 | 4191 |
| 512 | 20240102 | 101400 | 3973150550 | 39250 | 39200 | 39300 | 39150 | 4602 |
| 513 | 20240102 | 101300 | 3792658650 | 39200 | 39200 | 39250 | 39150 | 2037 |
| 514 | 20240102 | 101200 | 3712844450 | 39200 | 39350 | 39350 | 39150 | 5654 |
| 515 | 20240102 | 101100 | 3491023200 | 39350 | 39150 | 39400 | 39150 | 8370 |
| 516 | 20240102 | 101000 | 3162056600 | 39200 | 39150 | 39250 | 39100 | 9965 |
| 517 | 20240102 | 100900 | 2771726950 | 39150 | 39050 | 39200 | 39050 | 6781 |
| 518 | 20240102 | 100800 | 2506392250 | 39050 | 39150 | 39150 | 39000 | 2650 |
| 519 | 20240102 | 100700 | 2402842950 | 39150 | 39200 | 39250 | 39100 | 8911 |
| 520 | 20240102 | 100600 | 2053645650 | 39200 | 39100 | 39250 | 39050 | 12430 |
| 521 | 20240102 | 100500 | 1566889400 | 39100 | 38900 | 39100 | 38850 | 5584 |
| 522 | 20240102 | 100400 | 1349162350 | 38850 | 38900 | 39000 | 38850 | 16232 |
| 523 | 20240102 | 100300 | 717253950 | 38900 | 38750 | 38950 | 38700 | 3364 |
| 524 | 20240102 | 100200 | 586655900 | 38750 | 38750 | 38800 | 38650 | 2710 |
| 525 | 20240102 | 100100 | 481785650 | 38700 | 38600 | 38800 | 38600 | 2847 |
| 526 | 20240102 | 100000 | 371638450 | 38600 | 38550 | 38750 | 38500 | 9367 |