28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240102 | 184100 | 8806772750 | 36600 | 36600 | 36600 | 36600 | 24255 |
| 3 | 20240102 | 184000 | 8806772750 | 36600 | 36600 | 36600 | 36600 | 0 |
| 4 | 20240102 | 183900 | 8806772750 | 36600 | 36600 | 36600 | 36600 | 0 |
| 5 | 20240102 | 183800 | 8806772750 | 36600 | 36600 | 36600 | 36600 | 0 |
| 6 | 20240102 | 183700 | 8806772750 | 36600 | 36600 | 36600 | 36600 | 0 |
| 7 | 20240102 | 183600 | 8806772750 | 36600 | 36600 | 36600 | 36600 | 0 |
| 8 | 20240102 | 183500 | 8806772750 | 36600 | 36600 | 36600 | 36600 | 0 |
| 9 | 20240102 | 183400 | 8806772750 | 36600 | 36600 | 36600 | 36600 | 0 |
| 10 | 20240102 | 183300 | 8806772750 | 36600 | 36600 | 36600 | 36600 | 0 |
| 11 | 20240102 | 183200 | 8806772750 | 36600 | 36600 | 36600 | 36600 | 0 |
| 12 | 20240102 | 183100 | 8806772750 | 36600 | 36600 | 36600 | 36600 | 0 |
| 13 | 20240102 | 183000 | 8806772750 | 36600 | 36600 | 36600 | 36600 | 0 |
| 14 | 20240102 | 182900 | 8806772750 | 36600 | 36600 | 36600 | 36600 | 0 |
| 15 | 20240102 | 182800 | 8806772750 | 36600 | 36600 | 36600 | 36600 | 0 |
| 16 | 20240102 | 182700 | 8806772750 | 36600 | 36600 | 36600 | 36600 | 0 |
| 17 | 20240102 | 182600 | 8806772750 | 36600 | 36600 | 36600 | 36600 | 0 |
| 18 | 20240102 | 182500 | 8806772750 | 36600 | 36600 | 36600 | 36600 | 0 |
| 19 | 20240102 | 182400 | 8806772750 | 36600 | 36600 | 36600 | 36600 | 0 |
| 20 | 20240102 | 182300 | 8806772750 | 36600 | 36600 | 36600 | 36600 | 0 |
| 21 | 20240102 | 182200 | 8806772750 | 36600 | 36600 | 36600 | 36600 | 0 |
| 22 | 20240102 | 182100 | 8806772750 | 36600 | 36600 | 36600 | 36600 | 0 |
| 23 | 20240102 | 182000 | 8806772750 | 36600 | 36600 | 36600 | 36600 | 0 |
| 24 | 20240102 | 181900 | 8806772750 | 36600 | 36600 | 36600 | 36600 | 0 |
| 25 | 20240102 | 181800 | 8806772750 | 36600 | 36600 | 36600 | 36600 | 0 |
| 26 | 20240102 | 181700 | 8806772750 | 36600 | 36600 | 36600 | 36600 | 0 |
| 27 | 20240102 | 181600 | 8806772750 | 36600 | 36600 | 36600 | 36600 | 0 |
| 28 | 20240102 | 181500 | 8806772750 | 36600 | 36600 | 36600 | 36600 | 0 |
| 29 | 20240102 | 181400 | 8806772750 | 36600 | 36600 | 36600 | 36600 | 0 |
| 30 | 20240102 | 181300 | 8806772750 | 36600 | 36600 | 36600 | 36600 | 0 |
| 31 | 20240102 | 181200 | 8806772750 | 36600 | 36600 | 36600 | 36600 | 0 |
| 32 | 20240102 | 181100 | 8806772750 | 36600 | 36600 | 36600 | 36600 | 24255 |
| 33 | 20240102 | 181000 | 8806772750 | 36600 | 36600 | 36600 | 36600 | 0 |
| 34 | 20240102 | 180900 | 8806772750 | 36600 | 36600 | 36600 | 36600 | 0 |
| 35 | 20240102 | 180800 | 8806772750 | 36600 | 36600 | 36600 | 36600 | 0 |
| 36 | 20240102 | 180700 | 8806772750 | 36600 | 36600 | 36600 | 36600 | 0 |
| 37 | 20240102 | 180600 | 8806772750 | 36600 | 36600 | 36600 | 36600 | 0 |
| 38 | 20240102 | 180500 | 8806772750 | 36600 | 36600 | 36600 | 36600 | 0 |
| 39 | 20240102 | 180400 | 8806772750 | 36600 | 36600 | 36600 | 36600 | 0 |
| 40 | 20240102 | 180300 | 8806772750 | 36600 | 36600 | 36600 | 36600 | 0 |
| 41 | 20240102 | 180200 | 8806772750 | 36600 | 36600 | 36600 | 36600 | 0 |
| 42 | 20240102 | 180100 | 8806772750 | 36600 | 36600 | 36600 | 36600 | 0 |
| 43 | 20240102 | 180000 | 8806772750 | 36600 | 36600 | 36600 | 36600 | 0 |
| 44 | 20240102 | 175900 | 8806772750 | 36600 | 36600 | 36600 | 36600 | 0 |
| 45 | 20240102 | 175800 | 8806772750 | 36600 | 36600 | 36600 | 36600 | 0 |
| 46 | 20240102 | 175700 | 8806772750 | 36600 | 36600 | 36600 | 36600 | 0 |
| 47 | 20240102 | 175600 | 8806772750 | 36600 | 36600 | 36600 | 36600 | 0 |
| 48 | 20240102 | 175500 | 8806772750 | 36600 | 36600 | 36600 | 36600 | 0 |
| 49 | 20240102 | 175400 | 8806772750 | 36600 | 36600 | 36600 | 36600 | 0 |
| 50 | 20240102 | 175300 | 8806772750 | 36600 | 36600 | 36600 | 36600 | 0 |
| 51 | 20240102 | 175200 | 8806772750 | 36600 | 36600 | 36600 | 36600 | 0 |
| 52 | 20240102 | 175100 | 8806772750 | 36600 | 36600 | 36600 | 36600 | 0 |
| 53 | 20240102 | 175000 | 8806772750 | 36600 | 36600 | 36600 | 36600 | 0 |
| 54 | 20240102 | 174900 | 8806772750 | 36600 | 36600 | 36600 | 36600 | 0 |
| 55 | 20240102 | 174800 | 8806772750 | 36600 | 36600 | 36600 | 36600 | 0 |
| 56 | 20240102 | 174700 | 8806772750 | 36600 | 36600 | 36600 | 36600 | 0 |
| 57 | 20240102 | 174600 | 8806772750 | 36600 | 36600 | 36600 | 36600 | 0 |
| 58 | 20240102 | 174500 | 8806772750 | 36600 | 36600 | 36600 | 36600 | 0 |
| 59 | 20240102 | 174400 | 8806772750 | 36600 | 36600 | 36600 | 36600 | 0 |
| 60 | 20240102 | 174300 | 8806772750 | 36600 | 36600 | 36600 | 36600 | 0 |
| 61 | 20240102 | 174200 | 8806772750 | 36600 | 36600 | 36600 | 36600 | 0 |
| 62 | 20240102 | 174100 | 8806772750 | 36600 | 36600 | 36600 | 36600 | 24255 |
| 63 | 20240102 | 174000 | 8806772750 | 36600 | 36600 | 36600 | 36600 | 0 |
| 64 | 20240102 | 173900 | 8806772750 | 36600 | 36600 | 36600 | 36600 | 0 |
| 65 | 20240102 | 173800 | 8806772750 | 36600 | 36600 | 36600 | 36600 | 0 |
| 66 | 20240102 | 173700 | 8806772750 | 36600 | 36600 | 36600 | 36600 | 0 |
| 67 | 20240102 | 173600 | 8806772750 | 36600 | 36600 | 36600 | 36600 | 0 |
| 68 | 20240102 | 173500 | 8806772750 | 36600 | 36600 | 36600 | 36600 | 0 |
| 69 | 20240102 | 173400 | 8806772750 | 36600 | 36600 | 36600 | 36600 | 0 |
| 70 | 20240102 | 173300 | 8806772750 | 36600 | 36600 | 36600 | 36600 | 0 |
| 71 | 20240102 | 173200 | 8806772750 | 36600 | 36600 | 36600 | 36600 | 0 |
| 72 | 20240102 | 173100 | 8806772750 | 36600 | 36600 | 36600 | 36600 | 0 |
| 73 | 20240102 | 173000 | 8806772750 | 36600 | 36600 | 36600 | 36600 | 0 |
| 74 | 20240102 | 172900 | 8806772750 | 36600 | 36600 | 36600 | 36600 | 0 |
| 75 | 20240102 | 172800 | 8806772750 | 36600 | 36600 | 36600 | 36600 | 0 |
| 76 | 20240102 | 172700 | 8806772750 | 36600 | 36600 | 36600 | 36600 | 0 |
| 77 | 20240102 | 172600 | 8806772750 | 36600 | 36600 | 36600 | 36600 | 0 |
| 78 | 20240102 | 172500 | 8806772750 | 36600 | 36600 | 36600 | 36600 | 0 |
| 79 | 20240102 | 172400 | 8806772750 | 36600 | 36600 | 36600 | 36600 | 0 |
| 80 | 20240102 | 172300 | 8806772750 | 36600 | 36600 | 36600 | 36600 | 0 |
| 81 | 20240102 | 172200 | 8806772750 | 36600 | 36600 | 36600 | 36600 | 0 |
| 82 | 20240102 | 172100 | 8806772750 | 36600 | 36600 | 36600 | 36600 | 0 |
| 83 | 20240102 | 172000 | 8806772750 | 36600 | 36600 | 36600 | 36600 | 0 |
| 84 | 20240102 | 171900 | 8806772750 | 36600 | 36600 | 36600 | 36600 | 0 |
| 85 | 20240102 | 171800 | 8806772750 | 36600 | 36600 | 36600 | 36600 | 0 |
| 86 | 20240102 | 171700 | 8806772750 | 36600 | 36600 | 36600 | 36600 | 0 |
| 87 | 20240102 | 171600 | 8806772750 | 36600 | 36600 | 36600 | 36600 | 0 |
| 88 | 20240102 | 171500 | 8806772750 | 36600 | 36600 | 36600 | 36600 | 0 |
| 89 | 20240102 | 171400 | 8806772750 | 36600 | 36600 | 36600 | 36600 | 0 |
| 90 | 20240102 | 171300 | 8806772750 | 36600 | 36600 | 36600 | 36600 | 0 |
| 91 | 20240102 | 171200 | 8806772750 | 36600 | 36600 | 36600 | 36600 | 0 |
| 92 | 20240102 | 171100 | 8806772750 | 36600 | 36600 | 36600 | 36600 | 24255 |
| 93 | 20240102 | 171000 | 8806772750 | 36600 | 36600 | 36600 | 36600 | 0 |
| 94 | 20240102 | 170900 | 8806772750 | 36600 | 36600 | 36600 | 36600 | 0 |
| 95 | 20240102 | 170800 | 8806772750 | 36600 | 36600 | 36600 | 36600 | 0 |
| 96 | 20240102 | 170700 | 8806772750 | 36600 | 36600 | 36600 | 36600 | 0 |
| 97 | 20240102 | 170600 | 8806772750 | 36600 | 36600 | 36600 | 36600 | 0 |
| 98 | 20240102 | 170500 | 8806772750 | 36600 | 36600 | 36600 | 36600 | 0 |
| 99 | 20240102 | 170400 | 8806772750 | 36600 | 36600 | 36600 | 36600 | 0 |
| 100 | 20240102 | 170300 | 8806772750 | 36600 | 36600 | 36600 | 36600 | 0 |
| 101 | 20240102 | 170200 | 8806772750 | 36600 | 36600 | 36600 | 36600 | 0 |
| 102 | 20240102 | 170100 | 8806772750 | 36600 | 36600 | 36600 | 36600 | 0 |
| 103 | 20240102 | 170000 | 8806772750 | 36600 | 36600 | 36600 | 36600 | 0 |
| 104 | 20240102 | 165900 | 8806772750 | 36600 | 36600 | 36600 | 36600 | 0 |
| 105 | 20240102 | 165800 | 8806772750 | 36600 | 36600 | 36600 | 36600 | 0 |
| 106 | 20240102 | 165700 | 8806772750 | 36600 | 36600 | 36600 | 36600 | 0 |
| 107 | 20240102 | 165600 | 8806772750 | 36600 | 36600 | 36600 | 36600 | 0 |
| 108 | 20240102 | 165500 | 8806772750 | 36600 | 36600 | 36600 | 36600 | 0 |
| 109 | 20240102 | 165400 | 8806772750 | 36600 | 36600 | 36600 | 36600 | 0 |
| 110 | 20240102 | 165300 | 8806772750 | 36600 | 36600 | 36600 | 36600 | 0 |
| 111 | 20240102 | 165200 | 8806772750 | 36600 | 36600 | 36600 | 36600 | 0 |
| 112 | 20240102 | 165100 | 8806772750 | 36600 | 36600 | 36600 | 36600 | 0 |
| 113 | 20240102 | 165000 | 8806772750 | 36600 | 36600 | 36600 | 36600 | 0 |
| 114 | 20240102 | 164900 | 8806772750 | 36600 | 36600 | 36600 | 36600 | 0 |
| 115 | 20240102 | 164800 | 8806772750 | 36600 | 36600 | 36600 | 36600 | 0 |
| 116 | 20240102 | 164700 | 8806772750 | 36600 | 36600 | 36600 | 36600 | 0 |
| 117 | 20240102 | 164600 | 8806772750 | 36600 | 36600 | 36600 | 36600 | 0 |
| 118 | 20240102 | 164500 | 8806772750 | 36600 | 36600 | 36600 | 36600 | 0 |
| 119 | 20240102 | 164400 | 8806772750 | 36600 | 36600 | 36600 | 36600 | 0 |
| 120 | 20240102 | 164300 | 8806772750 | 36600 | 36600 | 36600 | 36600 | 0 |
| 121 | 20240102 | 164200 | 8806772750 | 36600 | 36600 | 36600 | 36600 | 0 |
| 122 | 20240102 | 164100 | 8806772750 | 36600 | 36600 | 36600 | 36600 | 24255 |
| 123 | 20240102 | 164000 | 8806772750 | 36600 | 36600 | 36600 | 36600 | 0 |
| 124 | 20240102 | 163900 | 8806772750 | 36600 | 36600 | 36600 | 36600 | 0 |
| 125 | 20240102 | 163800 | 8806772750 | 36600 | 36600 | 36600 | 36600 | 0 |
| 126 | 20240102 | 163700 | 8806772750 | 36600 | 36600 | 36600 | 36600 | 0 |
| 127 | 20240102 | 163600 | 8806772750 | 36600 | 36600 | 36600 | 36600 | 0 |
| 128 | 20240102 | 163500 | 8806772750 | 36600 | 36600 | 36600 | 36600 | 0 |
| 129 | 20240102 | 163400 | 8806772750 | 36600 | 36600 | 36600 | 36600 | 0 |
| 130 | 20240102 | 163300 | 8806772750 | 36600 | 36600 | 36600 | 36600 | 0 |
| 131 | 20240102 | 163200 | 8806772750 | 36600 | 36600 | 36600 | 36600 | 0 |
| 132 | 20240102 | 163100 | 8806772750 | 36600 | 36600 | 36600 | 36600 | 0 |
| 133 | 20240102 | 163000 | 8806772750 | 36600 | 36600 | 36600 | 36600 | 0 |
| 134 | 20240102 | 162900 | 8806772750 | 36600 | 36600 | 36600 | 36600 | 0 |
| 135 | 20240102 | 162800 | 8806772750 | 36600 | 36600 | 36600 | 36600 | 0 |
| 136 | 20240102 | 162700 | 8806772750 | 36600 | 36600 | 36600 | 36600 | 0 |
| 137 | 20240102 | 162600 | 8806772750 | 36600 | 36600 | 36600 | 36600 | 0 |
| 138 | 20240102 | 162500 | 8806772750 | 36600 | 36600 | 36600 | 36600 | 0 |
| 139 | 20240102 | 162400 | 8806772750 | 36600 | 36600 | 36600 | 36600 | 0 |
| 140 | 20240102 | 162300 | 8806772750 | 36600 | 36600 | 36600 | 36600 | 0 |
| 141 | 20240102 | 162200 | 8806772750 | 36600 | 36600 | 36600 | 36600 | 0 |
| 142 | 20240102 | 162100 | 8806772750 | 36600 | 36600 | 36600 | 36600 | 0 |
| 143 | 20240102 | 162000 | 8806772750 | 36600 | 36600 | 36600 | 36600 | 0 |
| 144 | 20240102 | 161900 | 8806772750 | 36600 | 36600 | 36600 | 36600 | 0 |
| 145 | 20240102 | 161800 | 8806772750 | 36600 | 36600 | 36600 | 36600 | 0 |
| 146 | 20240102 | 161700 | 8806772750 | 36600 | 36600 | 36600 | 36600 | 0 |
| 147 | 20240102 | 161600 | 8806772750 | 36600 | 36600 | 36600 | 36600 | 0 |
| 148 | 20240102 | 161500 | 8806772750 | 36600 | 36600 | 36600 | 36600 | 0 |
| 149 | 20240102 | 161400 | 8806772750 | 36600 | 36600 | 36600 | 36600 | 0 |
| 150 | 20240102 | 161300 | 8806772750 | 36600 | 36600 | 36600 | 36600 | 0 |
| 151 | 20240102 | 161200 | 8806772750 | 36600 | 36600 | 36600 | 36600 | 0 |
| 152 | 20240102 | 161100 | 8806772750 | 36600 | 36600 | 36600 | 36600 | 24255 |
| 153 | 20240102 | 161000 | 8806772750 | 36600 | 36600 | 36600 | 36600 | 0 |
| 154 | 20240102 | 160900 | 8806772750 | 36600 | 36600 | 36600 | 36600 | 0 |
| 155 | 20240102 | 160800 | 8806772750 | 36600 | 36600 | 36600 | 36600 | 0 |
| 156 | 20240102 | 160700 | 8806772750 | 36600 | 36600 | 36600 | 36600 | 0 |
| 157 | 20240102 | 160600 | 8806772750 | 36600 | 36600 | 36600 | 36600 | 0 |
| 158 | 20240102 | 160500 | 8806772750 | 36600 | 36600 | 36600 | 36600 | 0 |
| 159 | 20240102 | 160400 | 8806772750 | 36600 | 36600 | 36600 | 36600 | 0 |
| 160 | 20240102 | 160300 | 8806772750 | 36600 | 36600 | 36600 | 36600 | 0 |
| 161 | 20240102 | 160200 | 8806772750 | 36600 | 36600 | 36600 | 36600 | 0 |
| 162 | 20240102 | 160100 | 8806772750 | 36600 | 36600 | 36600 | 36600 | 0 |
| 163 | 20240102 | 160000 | 8806772750 | 36600 | 36600 | 36600 | 36600 | 0 |
| 164 | 20240102 | 155900 | 8806772750 | 36600 | 36600 | 36600 | 36600 | 0 |
| 165 | 20240102 | 155800 | 8806772750 | 36600 | 36600 | 36600 | 36600 | 0 |
| 166 | 20240102 | 155700 | 8806772750 | 36600 | 36600 | 36600 | 36600 | 0 |
| 167 | 20240102 | 155600 | 8806772750 | 36600 | 36600 | 36600 | 36600 | 0 |
| 168 | 20240102 | 155500 | 8806772750 | 36600 | 36600 | 36600 | 36600 | 0 |
| 169 | 20240102 | 155400 | 8806772750 | 36600 | 36600 | 36600 | 36600 | 0 |
| 170 | 20240102 | 155300 | 8806772750 | 36600 | 36600 | 36600 | 36600 | 0 |
| 171 | 20240102 | 155200 | 8806772750 | 36600 | 36600 | 36600 | 36600 | 0 |
| 172 | 20240102 | 155100 | 8806772750 | 36600 | 36600 | 36600 | 36600 | 0 |
| 173 | 20240102 | 155000 | 8806772750 | 36600 | 36600 | 36600 | 36600 | 0 |
| 174 | 20240102 | 154900 | 8806772750 | 36600 | 36600 | 36600 | 36600 | 0 |
| 175 | 20240102 | 154800 | 8806772750 | 36600 | 36600 | 36600 | 36600 | 0 |
| 176 | 20240102 | 154700 | 8806772750 | 36600 | 36600 | 36600 | 36600 | 0 |
| 177 | 20240102 | 154600 | 8806772750 | 36600 | 36600 | 36600 | 36600 | 0 |
| 178 | 20240102 | 154500 | 8806772750 | 36600 | 36600 | 36600 | 36600 | 0 |
| 179 | 20240102 | 154400 | 8806772750 | 36600 | 36600 | 36600 | 36600 | 0 |
| 180 | 20240102 | 154300 | 8806772750 | 36600 | 36600 | 36600 | 36600 | 0 |
| 181 | 20240102 | 154200 | 8806772750 | 36600 | 36600 | 36600 | 36600 | 0 |
| 182 | 20240102 | 154100 | 8806772750 | 36600 | 36600 | 36600 | 36600 | 24255 |
| 183 | 20240102 | 154000 | 8806772750 | 36600 | 36600 | 36600 | 36600 | 0 |
| 184 | 20240102 | 153900 | 8806772750 | 36600 | 36600 | 36600 | 36600 | 0 |
| 185 | 20240102 | 153800 | 8806772750 | 36600 | 36600 | 36600 | 36600 | 0 |
| 186 | 20240102 | 153700 | 8806772750 | 36600 | 36600 | 36600 | 36600 | 0 |
| 187 | 20240102 | 153600 | 8806772750 | 36600 | 36600 | 36600 | 36600 | 0 |
| 188 | 20240102 | 153500 | 8806772750 | 36600 | 36600 | 36600 | 36600 | 0 |
| 189 | 20240102 | 153400 | 8806772750 | 36600 | 36600 | 36600 | 36600 | 0 |
| 190 | 20240102 | 153300 | 8806772750 | 36600 | 36600 | 36600 | 36600 | 0 |
| 191 | 20240102 | 153200 | 8806772750 | 36600 | 36600 | 36600 | 36600 | 0 |
| 192 | 20240102 | 153100 | 8806772750 | 36600 | 36600 | 36600 | 36600 | 0 |
| 193 | 20240102 | 153000 | 8806772750 | 36600 | 36600 | 36600 | 36600 | 24255 |
| 194 | 20240102 | 152900 | 7919039750 | 36400 | 36400 | 36400 | 36400 | 0 |
| 195 | 20240102 | 152800 | 7919039750 | 36400 | 36400 | 36400 | 36400 | 0 |
| 196 | 20240102 | 152700 | 7919039750 | 36400 | 36400 | 36400 | 36400 | 0 |
| 197 | 20240102 | 152600 | 7919039750 | 36400 | 36400 | 36400 | 36400 | 0 |
| 198 | 20240102 | 152500 | 7919039750 | 36400 | 36400 | 36400 | 36400 | 0 |
| 199 | 20240102 | 152400 | 7919039750 | 36400 | 36400 | 36400 | 36400 | 0 |
| 200 | 20240102 | 152300 | 7919039750 | 36400 | 36400 | 36400 | 36400 | 0 |
| 201 | 20240102 | 152200 | 7919039750 | 36400 | 36400 | 36400 | 36400 | 0 |
| 202 | 20240102 | 152100 | 7919039750 | 36400 | 36400 | 36400 | 36400 | 0 |
| 203 | 20240102 | 152000 | 7919039750 | 36400 | 36400 | 36400 | 36400 | 0 |
| 204 | 20240102 | 151900 | 7919039750 | 36400 | 36400 | 36400 | 36350 | 274 |
| 205 | 20240102 | 151800 | 7909070400 | 36400 | 36300 | 36400 | 36300 | 133 |
| 206 | 20240102 | 151700 | 7904229950 | 36450 | 36450 | 36500 | 36300 | 398 |
| 207 | 20240102 | 151600 | 7889740550 | 36500 | 36400 | 36500 | 36250 | 1453 |
| 208 | 20240102 | 151500 | 7836792500 | 36450 | 36400 | 36500 | 36300 | 1306 |
| 209 | 20240102 | 151400 | 7789254700 | 36400 | 36300 | 36450 | 36300 | 1178 |
| 210 | 20240102 | 151300 | 7746363000 | 36450 | 36350 | 36450 | 36300 | 1458 |
| 211 | 20240102 | 151200 | 7693309100 | 36350 | 36400 | 36500 | 36350 | 1114 |
| 212 | 20240102 | 151100 | 7652733000 | 36350 | 36450 | 36500 | 36350 | 1021 |
| 213 | 20240102 | 151000 | 7615510700 | 36450 | 36450 | 36500 | 36350 | 2409 |
| 214 | 20240102 | 150900 | 7527750000 | 36500 | 36450 | 36500 | 36350 | 1286 |
| 215 | 20240102 | 150800 | 7480864850 | 36500 | 36400 | 36500 | 36300 | 1350 |
| 216 | 20240102 | 150700 | 7431681200 | 36300 | 36400 | 36500 | 36300 | 1446 |
| 217 | 20240102 | 150600 | 7379017550 | 36400 | 36450 | 36500 | 36400 | 1105 |
| 218 | 20240102 | 150500 | 7338739450 | 36450 | 36450 | 36500 | 36350 | 1583 |
| 219 | 20240102 | 150400 | 7281070350 | 36450 | 36450 | 36500 | 36400 | 1310 |
| 220 | 20240102 | 150300 | 7233300200 | 36400 | 36450 | 36500 | 36350 | 1357 |
| 221 | 20240102 | 150200 | 7183829950 | 36500 | 36500 | 36500 | 36300 | 1506 |
| 222 | 20240102 | 150100 | 7128979850 | 36400 | 36450 | 36500 | 36350 | 2280 |
| 223 | 20240102 | 150000 | 7045880850 | 36350 | 36300 | 36500 | 36300 | 1275 |
| 224 | 20240102 | 145900 | 6999457100 | 36300 | 36300 | 36450 | 36300 | 1504 |
| 225 | 20240102 | 145800 | 6944712350 | 36350 | 36400 | 36450 | 36350 | 1730 |
| 226 | 20240102 | 145700 | 6881738800 | 36350 | 36400 | 36400 | 36250 | 1525 |
| 227 | 20240102 | 145600 | 6826303850 | 36400 | 36300 | 36400 | 36250 | 1907 |
| 228 | 20240102 | 145500 | 6757032700 | 36350 | 36400 | 36400 | 36350 | 1421 |
| 229 | 20240102 | 145400 | 6705339500 | 36400 | 36300 | 36400 | 36300 | 1451 |
| 230 | 20240102 | 145300 | 6652559000 | 36350 | 36400 | 36450 | 36300 | 1307 |
| 231 | 20240102 | 145200 | 6605009650 | 36400 | 36350 | 36450 | 36250 | 1863 |
| 232 | 20240102 | 145100 | 6537208650 | 36350 | 36400 | 36450 | 36300 | 869 |
| 233 | 20240102 | 145000 | 6505583400 | 36250 | 36250 | 36400 | 36200 | 2551 |
| 234 | 20240102 | 144900 | 6412974950 | 36250 | 36400 | 36400 | 36250 | 1219 |
| 235 | 20240102 | 144800 | 6368651100 | 36350 | 36300 | 36400 | 36300 | 1344 |
| 236 | 20240102 | 144700 | 6319766850 | 36400 | 36350 | 36400 | 36250 | 1541 |
| 237 | 20240102 | 144600 | 6263769950 | 36350 | 36350 | 36350 | 36250 | 1785 |
| 238 | 20240102 | 144500 | 6198909250 | 36350 | 36400 | 36400 | 36250 | 1447 |
| 239 | 20240102 | 144400 | 6146359000 | 36450 | 36350 | 36450 | 36300 | 1741 |
| 240 | 20240102 | 144300 | 6083079000 | 36400 | 36300 | 36400 | 36300 | 2030 |
| 241 | 20240102 | 144200 | 6009235050 | 36300 | 36250 | 36400 | 36250 | 1531 |
| 242 | 20240102 | 144100 | 5953599000 | 36250 | 36250 | 36350 | 36200 | 1168 |
| 243 | 20240102 | 144000 | 5911217800 | 36250 | 36300 | 36350 | 36200 | 1830 |
| 244 | 20240102 | 143900 | 5844858350 | 36250 | 36250 | 36300 | 36200 | 1391 |
| 245 | 20240102 | 143800 | 5794379500 | 36250 | 36200 | 36350 | 36200 | 1780 |
| 246 | 20240102 | 143700 | 5729830800 | 36200 | 36350 | 36350 | 36200 | 1717 |
| 247 | 20240102 | 143600 | 5667594050 | 36350 | 36300 | 36350 | 36250 | 1577 |
| 248 | 20240102 | 143500 | 5610380650 | 36300 | 36300 | 36300 | 36250 | 1476 |
| 249 | 20240102 | 143400 | 5556806150 | 36300 | 36250 | 36300 | 36200 | 1748 |
| 250 | 20240102 | 143300 | 5493430550 | 36250 | 36200 | 36250 | 36150 | 3198 |
| 251 | 20240102 | 143200 | 5377634150 | 36200 | 36150 | 36200 | 36100 | 1356 |
| 252 | 20240102 | 143100 | 5328603850 | 36150 | 36100 | 36150 | 36000 | 1659 |
| 253 | 20240102 | 143000 | 5268704500 | 36150 | 36100 | 36150 | 36100 | 885 |
| 254 | 20240102 | 142900 | 5236721850 | 36150 | 36050 | 36150 | 36050 | 825 |
| 255 | 20240102 | 142800 | 5206930950 | 36050 | 36100 | 36150 | 36050 | 1725 |
| 256 | 20240102 | 142700 | 5144675750 | 36100 | 36050 | 36100 | 36050 | 356 |
| 257 | 20240102 | 142600 | 5131835100 | 36050 | 36000 | 36100 | 36000 | 1422 |
| 258 | 20240102 | 142500 | 5080564800 | 36050 | 36000 | 36050 | 35950 | 757 |
| 259 | 20240102 | 142400 | 5053316950 | 35950 | 35950 | 36000 | 35950 | 343 |
| 260 | 20240102 | 142300 | 5040974550 | 36000 | 35950 | 36000 | 35950 | 599 |
| 261 | 20240102 | 142200 | 5019419200 | 36000 | 35950 | 36000 | 35950 | 207 |
| 262 | 20240102 | 142100 | 5011976000 | 36000 | 35950 | 36000 | 35950 | 280 |
| 263 | 20240102 | 142000 | 5001904000 | 35900 | 35950 | 36000 | 35900 | 286 |
| 264 | 20240102 | 141900 | 4991625450 | 36000 | 35950 | 36000 | 35950 | 523 |
| 265 | 20240102 | 141800 | 4972817700 | 35950 | 35950 | 36000 | 35950 | 1583 |
| 266 | 20240102 | 141700 | 4915908200 | 36000 | 36000 | 36000 | 35950 | 314 |
| 267 | 20240102 | 141600 | 4904612600 | 36000 | 35950 | 36000 | 35900 | 1146 |
| 268 | 20240102 | 141500 | 4863422750 | 35950 | 35900 | 35950 | 35900 | 411 |
| 269 | 20240102 | 141400 | 4848656000 | 35950 | 35900 | 35950 | 35900 | 602 |
| 270 | 20240102 | 141300 | 4827037050 | 35900 | 35900 | 35900 | 35850 | 1751 |
| 271 | 20240102 | 141200 | 4764183050 | 35850 | 35900 | 35900 | 35850 | 370 |
| 272 | 20240102 | 141100 | 4750918200 | 35850 | 35850 | 35900 | 35850 | 389 |
| 273 | 20240102 | 141000 | 4736964800 | 35900 | 35900 | 35900 | 35850 | 355 |
| 274 | 20240102 | 140900 | 4724237550 | 35900 | 35850 | 35950 | 35800 | 2214 |
| 275 | 20240102 | 140800 | 4644822750 | 35800 | 35850 | 35850 | 35800 | 254 |
| 276 | 20240102 | 140700 | 4635729150 | 35800 | 35850 | 35850 | 35800 | 280 |
| 277 | 20240102 | 140600 | 4625699350 | 35800 | 35800 | 35850 | 35800 | 256 |
| 278 | 20240102 | 140500 | 4616528550 | 35800 | 35800 | 35850 | 35800 | 198 |
| 279 | 20240102 | 140400 | 4609439750 | 35850 | 35800 | 35850 | 35800 | 240 |
| 280 | 20240102 | 140300 | 4600843250 | 35800 | 35700 | 35850 | 35700 | 598 |
| 281 | 20240102 | 140200 | 4579435800 | 35750 | 35750 | 35800 | 35700 | 477 |
| 282 | 20240102 | 140100 | 4562383050 | 35800 | 35750 | 35800 | 35750 | 286 |
| 283 | 20240102 | 140000 | 4552151950 | 35800 | 35750 | 35800 | 35650 | 1733 |
| 284 | 20240102 | 135900 | 4490247900 | 35700 | 35750 | 35750 | 35700 | 285 |
| 285 | 20240102 | 135800 | 4480066650 | 35700 | 35700 | 35750 | 35700 | 353 |
| 286 | 20240102 | 135700 | 4467459600 | 35700 | 35750 | 35750 | 35700 | 95 |
| 287 | 20240102 | 135600 | 4464067550 | 35700 | 35750 | 35750 | 35700 | 276 |
| 288 | 20240102 | 135500 | 4454209450 | 35700 | 35700 | 35750 | 35700 | 222 |
| 289 | 20240102 | 135400 | 4446283700 | 35750 | 35750 | 35750 | 35700 | 247 |
| 290 | 20240102 | 135300 | 4437456600 | 35750 | 35700 | 35800 | 35700 | 652 |
| 291 | 20240102 | 135200 | 4414148800 | 35700 | 35800 | 35800 | 35700 | 640 |
| 292 | 20240102 | 135100 | 4391275850 | 35750 | 35800 | 35800 | 35750 | 109 |
| 293 | 20240102 | 135000 | 4387378600 | 35750 | 35800 | 35800 | 35750 | 530 |
| 294 | 20240102 | 134900 | 4368418900 | 35800 | 35750 | 35800 | 35750 | 163 |
| 295 | 20240102 | 134800 | 4362590400 | 35750 | 35750 | 35800 | 35750 | 211 |
| 296 | 20240102 | 134700 | 4355043450 | 35800 | 35750 | 35800 | 35750 | 107 |
| 297 | 20240102 | 134600 | 4351217600 | 35750 | 35800 | 35800 | 35750 | 179 |
| 298 | 20240102 | 134500 | 4344812800 | 35750 | 35750 | 35800 | 35700 | 249 |
| 299 | 20240102 | 134400 | 4335911600 | 35800 | 35750 | 35800 | 35700 | 187 |
| 300 | 20240102 | 134300 | 4329227100 | 35750 | 35750 | 35800 | 35700 | 282 |
| 301 | 20240102 | 134200 | 4319147400 | 35800 | 35700 | 35800 | 35700 | 205 |
| 302 | 20240102 | 134100 | 4311815600 | 35750 | 35800 | 35800 | 35750 | 134 |
| 303 | 20240102 | 134000 | 4307024650 | 35750 | 35800 | 35800 | 35750 | 124 |
| 304 | 20240102 | 133900 | 4302586950 | 35750 | 35800 | 35800 | 35750 | 209 |
| 305 | 20240102 | 133800 | 4295114000 | 35800 | 35750 | 35800 | 35750 | 136 |
| 306 | 20240102 | 133700 | 4290250350 | 35750 | 35700 | 35750 | 35700 | 256 |
| 307 | 20240102 | 133600 | 4281100900 | 35700 | 35750 | 35800 | 35700 | 241 |
| 308 | 20240102 | 133500 | 4272485950 | 35800 | 35750 | 35800 | 35750 | 145 |
| 309 | 20240102 | 133400 | 4267297950 | 35750 | 35800 | 35800 | 35750 | 247 |
| 310 | 20240102 | 133300 | 4258460550 | 35750 | 35750 | 35750 | 35700 | 669 |
| 311 | 20240102 | 133200 | 4234546150 | 35700 | 35750 | 35750 | 35700 | 163 |
| 312 | 20240102 | 133100 | 4228722850 | 35750 | 35700 | 35750 | 35700 | 112 |
| 313 | 20240102 | 133000 | 4224723900 | 35750 | 35700 | 35750 | 35700 | 367 |
| 314 | 20240102 | 132900 | 4211608600 | 35700 | 35650 | 35750 | 35650 | 245 |
| 315 | 20240102 | 132800 | 4202855650 | 35650 | 35700 | 35750 | 35650 | 717 |
| 316 | 20240102 | 132700 | 4177259100 | 35700 | 35700 | 35750 | 35700 | 328 |
| 317 | 20240102 | 132600 | 4165539250 | 35700 | 35700 | 35750 | 35700 | 136 |
| 318 | 20240102 | 132500 | 4160684000 | 35750 | 35700 | 35750 | 35700 | 234 |
| 319 | 20240102 | 132400 | 4152325250 | 35700 | 35650 | 35750 | 35650 | 1109 |
| 320 | 20240102 | 132300 | 4112736000 | 35650 | 35650 | 35700 | 35650 | 216 |
| 321 | 20240102 | 132200 | 4105029000 | 35650 | 35700 | 35750 | 35650 | 226 |
| 322 | 20240102 | 132100 | 4096964850 | 35750 | 35700 | 35750 | 35650 | 867 |
| 323 | 20240102 | 132000 | 4066004400 | 35700 | 35700 | 35750 | 35700 | 171 |
| 324 | 20240102 | 131900 | 4059896900 | 35700 | 35750 | 35750 | 35700 | 209 |
| 325 | 20240102 | 131800 | 4052432850 | 35750 | 35700 | 35750 | 35700 | 184 |
| 326 | 20240102 | 131700 | 4045863900 | 35700 | 35700 | 35750 | 35700 | 310 |
| 327 | 20240102 | 131600 | 4034790400 | 35700 | 35650 | 35700 | 35650 | 269 |
| 328 | 20240102 | 131500 | 4025190700 | 35650 | 35650 | 35700 | 35650 | 477 |
| 329 | 20240102 | 131400 | 4008169400 | 35650 | 35700 | 35700 | 35650 | 2815 |
| 330 | 20240102 | 131300 | 3907798800 | 35750 | 35700 | 35750 | 35700 | 127 |
| 331 | 20240102 | 131200 | 3903261500 | 35700 | 35700 | 35750 | 35700 | 76 |
| 332 | 20240102 | 131100 | 3900548250 | 35750 | 35700 | 35750 | 35700 | 160 |
| 333 | 20240102 | 131000 | 3894831200 | 35750 | 35700 | 35750 | 35700 | 76 |
| 334 | 20240102 | 130900 | 3892116900 | 35700 | 35700 | 35750 | 35650 | 229 |
| 335 | 20240102 | 130800 | 3883945250 | 35650 | 35750 | 35750 | 35650 | 75 |
| 336 | 20240102 | 130700 | 3881268250 | 35750 | 35700 | 35750 | 35650 | 244 |
| 337 | 20240102 | 130600 | 3872556250 | 35650 | 35650 | 35700 | 35650 | 74 |
| 338 | 20240102 | 130500 | 3869918000 | 35650 | 35700 | 35700 | 35600 | 325 |
| 339 | 20240102 | 130400 | 3858339100 | 35650 | 35650 | 35650 | 35600 | 208 |
| 340 | 20240102 | 130300 | 3850925200 | 35650 | 35700 | 35700 | 35600 | 1118 |
| 341 | 20240102 | 130200 | 3811062000 | 35700 | 35650 | 35700 | 35650 | 342 |
| 342 | 20240102 | 130100 | 3798869650 | 35650 | 35650 | 35700 | 35650 | 213 |
| 343 | 20240102 | 130000 | 3791274400 | 35700 | 35650 | 35700 | 35650 | 218 |
| 344 | 20240102 | 125900 | 3783497950 | 35700 | 35700 | 35700 | 35650 | 217 |
| 345 | 20240102 | 125800 | 3775752050 | 35700 | 35700 | 35750 | 35650 | 298 |
| 346 | 20240102 | 125700 | 3765117300 | 35700 | 35700 | 35700 | 35650 | 818 |
| 347 | 20240102 | 125600 | 3735915100 | 35650 | 35700 | 35750 | 35650 | 3277 |
| 348 | 20240102 | 125500 | 3618956500 | 35750 | 35750 | 35800 | 35750 | 1060 |
| 349 | 20240102 | 125400 | 3581060900 | 35750 | 35750 | 35850 | 35750 | 544 |
| 350 | 20240102 | 125300 | 3561602450 | 35700 | 35700 | 35750 | 35700 | 187 |
| 351 | 20240102 | 125200 | 3554926000 | 35750 | 35750 | 35750 | 35700 | 834 |
| 352 | 20240102 | 125100 | 3525114250 | 35700 | 35750 | 35750 | 35700 | 100 |
| 353 | 20240102 | 125000 | 3521543500 | 35750 | 35700 | 35750 | 35700 | 293 |
| 354 | 20240102 | 124900 | 3511078950 | 35700 | 35700 | 35750 | 35700 | 110 |
| 355 | 20240102 | 124800 | 3507151300 | 35700 | 35700 | 35750 | 35700 | 310 |
| 356 | 20240102 | 124700 | 3496078650 | 35750 | 35750 | 35800 | 35700 | 1276 |
| 357 | 20240102 | 124600 | 3450467500 | 35800 | 35800 | 35800 | 35750 | 171 |
| 358 | 20240102 | 124500 | 3444346500 | 35800 | 35800 | 35800 | 35750 | 230 |
| 359 | 20240102 | 124400 | 3436116800 | 35750 | 35750 | 35800 | 35750 | 247 |
| 360 | 20240102 | 124300 | 3427280150 | 35750 | 35800 | 35800 | 35750 | 66 |
| 361 | 20240102 | 124200 | 3424920550 | 35750 | 35800 | 35850 | 35750 | 998 |
| 362 | 20240102 | 124100 | 3389194300 | 35800 | 35750 | 35800 | 35750 | 408 |
| 363 | 20240102 | 124000 | 3374596200 | 35750 | 35750 | 35800 | 35750 | 248 |
| 364 | 20240102 | 123900 | 3365724050 | 35800 | 35850 | 35850 | 35750 | 60 |
| 365 | 20240102 | 123800 | 3363575400 | 35850 | 35750 | 35850 | 35750 | 203 |
| 366 | 20240102 | 123700 | 3356313800 | 35800 | 35750 | 35800 | 35750 | 444 |
| 367 | 20240102 | 123600 | 3340423300 | 35800 | 35800 | 35800 | 35750 | 134 |
| 368 | 20240102 | 123500 | 3335626600 | 35750 | 35800 | 35800 | 35750 | 481 |
| 369 | 20240102 | 123400 | 3318412100 | 35800 | 35800 | 35850 | 35800 | 62 |
| 370 | 20240102 | 123300 | 3316192150 | 35850 | 35850 | 35850 | 35800 | 164 |
| 371 | 20240102 | 123200 | 3310314800 | 35800 | 35800 | 35850 | 35800 | 116 |
| 372 | 20240102 | 123100 | 3306159500 | 35750 | 35800 | 35800 | 35750 | 196 |
| 373 | 20240102 | 123000 | 3299148450 | 35800 | 35800 | 35850 | 35800 | 333 |
| 374 | 20240102 | 122900 | 3287226800 | 35800 | 35800 | 35800 | 35750 | 140 |
| 375 | 20240102 | 122800 | 3282215450 | 35850 | 35850 | 35850 | 35750 | 78 |
| 376 | 20240102 | 122700 | 3279421500 | 35800 | 35800 | 35800 | 35750 | 256 |
| 377 | 20240102 | 122600 | 3270257750 | 35800 | 35800 | 35800 | 35800 | 101 |
| 378 | 20240102 | 122500 | 3266641950 | 35800 | 35750 | 35800 | 35750 | 104 |
| 379 | 20240102 | 122400 | 3262919750 | 35750 | 35800 | 35850 | 35750 | 212 |
| 380 | 20240102 | 122300 | 3255335400 | 35750 | 35750 | 35750 | 35700 | 218 |
| 381 | 20240102 | 122200 | 3247543150 | 35750 | 35800 | 35800 | 35750 | 38 |
| 382 | 20240102 | 122100 | 3246184500 | 35800 | 35750 | 35800 | 35750 | 119 |
| 383 | 20240102 | 122000 | 3241924950 | 35750 | 35750 | 35850 | 35750 | 653 |
| 384 | 20240102 | 121900 | 3218552250 | 35750 | 35750 | 35800 | 35750 | 843 |
| 385 | 20240102 | 121800 | 3188386200 | 35750 | 35750 | 35800 | 35750 | 54 |
| 386 | 20240102 | 121700 | 3186455650 | 35750 | 35800 | 35800 | 35750 | 269 |
| 387 | 20240102 | 121600 | 3176830000 | 35750 | 35750 | 35800 | 35750 | 53 |
| 388 | 20240102 | 121500 | 3174934700 | 35800 | 35750 | 35800 | 35750 | 433 |
| 389 | 20240102 | 121400 | 3159451300 | 35750 | 35800 | 35800 | 35750 | 327 |
| 390 | 20240102 | 121300 | 3147760950 | 35750 | 35800 | 35800 | 35750 | 520 |
| 391 | 20240102 | 121200 | 3129166350 | 35750 | 35800 | 35800 | 35750 | 14 |
| 392 | 20240102 | 121100 | 3128665200 | 35800 | 35800 | 35800 | 35800 | 124 |
| 393 | 20240102 | 121000 | 3124226000 | 35750 | 35800 | 35800 | 35750 | 40 |
| 394 | 20240102 | 120900 | 3122795050 | 35800 | 35750 | 35850 | 35750 | 605 |
| 395 | 20240102 | 120800 | 3101155700 | 35750 | 35800 | 35800 | 35750 | 90 |
| 396 | 20240102 | 120700 | 3097937950 | 35800 | 35750 | 35800 | 35750 | 101 |
| 397 | 20240102 | 120600 | 3094322500 | 35750 | 35800 | 35800 | 35750 | 102 |
| 398 | 20240102 | 120500 | 3090675400 | 35800 | 35750 | 35800 | 35700 | 215 |
| 399 | 20240102 | 120400 | 3082989550 | 35750 | 35750 | 35750 | 35700 | 25 |
| 400 | 20240102 | 120300 | 3082096600 | 35700 | 35750 | 35800 | 35700 | 724 |
| 401 | 20240102 | 120200 | 3056240550 | 35800 | 35700 | 35800 | 35700 | 167 |
| 402 | 20240102 | 120100 | 3050265750 | 35800 | 35700 | 35800 | 35700 | 391 |
| 403 | 20240102 | 120000 | 3036271400 | 35700 | 35800 | 35800 | 35700 | 235 |
| 404 | 20240102 | 115900 | 3027872050 | 35750 | 35650 | 35800 | 35650 | 2018 |
| 405 | 20240102 | 115800 | 2955798800 | 35650 | 35700 | 35700 | 35650 | 511 |
| 406 | 20240102 | 115700 | 2937565800 | 35650 | 35700 | 35700 | 35650 | 1107 |
| 407 | 20240102 | 115600 | 2898050200 | 35700 | 35700 | 35750 | 35700 | 449 |
| 408 | 20240102 | 115500 | 2882015150 | 35700 | 35800 | 35800 | 35700 | 327 |
| 409 | 20240102 | 115400 | 2870339950 | 35750 | 35750 | 35800 | 35700 | 296 |
| 410 | 20240102 | 115300 | 2859760500 | 35750 | 35750 | 35800 | 35750 | 90 |
| 411 | 20240102 | 115200 | 2856542750 | 35750 | 35700 | 35800 | 35700 | 154 |
| 412 | 20240102 | 115100 | 2851039350 | 35700 | 35700 | 35850 | 35700 | 151 |
| 413 | 20240102 | 115000 | 2845643550 | 35700 | 35700 | 35850 | 35700 | 2174 |
| 414 | 20240102 | 114900 | 2768006800 | 35700 | 35850 | 35850 | 35700 | 651 |
| 415 | 20240102 | 114800 | 2744740900 | 35800 | 35750 | 35850 | 35750 | 105 |
| 416 | 20240102 | 114700 | 2740982550 | 35750 | 35800 | 35850 | 35750 | 579 |
| 417 | 20240102 | 114600 | 2720277150 | 35800 | 35800 | 35850 | 35800 | 218 |
| 418 | 20240102 | 114500 | 2712467150 | 35800 | 35800 | 35850 | 35800 | 169 |
| 419 | 20240102 | 114400 | 2706416500 | 35800 | 35800 | 35850 | 35750 | 123 |
| 420 | 20240102 | 114300 | 2702011000 | 35800 | 35800 | 35800 | 35750 | 329 |
| 421 | 20240102 | 114200 | 2690235750 | 35800 | 35950 | 35950 | 35800 | 3450 |
| 422 | 20240102 | 114100 | 2566616950 | 35950 | 35900 | 35950 | 35900 | 119 |
| 423 | 20240102 | 114000 | 2562340900 | 35900 | 35850 | 35900 | 35850 | 134 |
| 424 | 20240102 | 113900 | 2557531400 | 35850 | 35900 | 35950 | 35850 | 1540 |
| 425 | 20240102 | 113800 | 2502254950 | 35900 | 35900 | 35950 | 35900 | 161 |
| 426 | 20240102 | 113700 | 2496470000 | 35950 | 35900 | 35950 | 35900 | 157 |
| 427 | 20240102 | 113600 | 2490832250 | 35900 | 35950 | 36000 | 35900 | 3560 |
| 428 | 20240102 | 113500 | 2362852550 | 36000 | 35950 | 36000 | 35950 | 90 |
| 429 | 20240102 | 113400 | 2359616700 | 35950 | 35950 | 36000 | 35950 | 313 |
| 430 | 20240102 | 113300 | 2348360900 | 35950 | 36000 | 36000 | 35950 | 42 |
| 431 | 20240102 | 113200 | 2346850900 | 35950 | 35950 | 36000 | 35950 | 251 |
| 432 | 20240102 | 113100 | 2337819850 | 36000 | 35950 | 36000 | 35950 | 190 |
| 433 | 20240102 | 113000 | 2330982450 | 35950 | 35950 | 36000 | 35950 | 45 |
| 434 | 20240102 | 112900 | 2329364650 | 36000 | 36000 | 36000 | 35950 | 270 |
| 435 | 20240102 | 112800 | 2319649050 | 36000 | 36050 | 36050 | 36000 | 61 |
| 436 | 20240102 | 112700 | 2317451850 | 36050 | 36000 | 36100 | 36000 | 146 |
| 437 | 20240102 | 112600 | 2312184850 | 36050 | 36050 | 36100 | 36000 | 209 |
| 438 | 20240102 | 112500 | 2304645050 | 36050 | 36000 | 36100 | 36000 | 292 |
| 439 | 20240102 | 112400 | 2294105300 | 36050 | 36150 | 36150 | 36050 | 417 |
| 440 | 20240102 | 112300 | 2279048750 | 36100 | 36100 | 36150 | 36100 | 227 |
| 441 | 20240102 | 112200 | 2270844500 | 36100 | 36100 | 36100 | 36000 | 115 |
| 442 | 20240102 | 112100 | 2266696550 | 36100 | 36100 | 36150 | 36000 | 454 |
| 443 | 20240102 | 112000 | 2250310600 | 36100 | 36000 | 36100 | 36000 | 303 |
| 444 | 20240102 | 111900 | 2239394450 | 36000 | 36100 | 36150 | 36000 | 394 |
| 445 | 20240102 | 111800 | 2225174550 | 36050 | 36100 | 36100 | 36050 | 211 |
| 446 | 20240102 | 111700 | 2217559350 | 36100 | 36000 | 36100 | 36000 | 152 |
| 447 | 20240102 | 111600 | 2212075950 | 35950 | 36050 | 36100 | 35950 | 708 |
| 448 | 20240102 | 111500 | 2186603400 | 36100 | 36050 | 36100 | 36000 | 329 |
| 449 | 20240102 | 111400 | 2174730650 | 36000 | 35950 | 36050 | 35950 | 201 |
| 450 | 20240102 | 111300 | 2167490450 | 36050 | 36050 | 36050 | 35950 | 304 |
| 451 | 20240102 | 111200 | 2156543000 | 36050 | 36000 | 36050 | 36000 | 245 |
| 452 | 20240102 | 111100 | 2147717950 | 36000 | 36000 | 36050 | 35950 | 203 |
| 453 | 20240102 | 111000 | 2140405600 | 36000 | 36050 | 36050 | 35950 | 40 |
| 454 | 20240102 | 110900 | 2138965050 | 35950 | 35950 | 36050 | 35950 | 1244 |
| 455 | 20240102 | 110800 | 2094225750 | 36000 | 35950 | 36000 | 35950 | 102 |
| 456 | 20240102 | 110700 | 2090555600 | 35950 | 36000 | 36000 | 35950 | 376 |
| 457 | 20240102 | 110600 | 2077026000 | 35950 | 36000 | 36050 | 35950 | 169 |
| 458 | 20240102 | 110500 | 2070945500 | 36000 | 35950 | 36050 | 35950 | 903 |
| 459 | 20240102 | 110400 | 2038395800 | 35950 | 36000 | 36050 | 35950 | 494 |
| 460 | 20240102 | 110300 | 2020608600 | 36000 | 36000 | 36050 | 35950 | 224 |
| 461 | 20240102 | 110200 | 2012540500 | 36000 | 36000 | 36050 | 36000 | 95 |
| 462 | 20240102 | 110100 | 2009117900 | 35950 | 36050 | 36100 | 35950 | 574 |
| 463 | 20240102 | 110000 | 1988439150 | 36050 | 36000 | 36050 | 36000 | 161 |
| 464 | 20240102 | 105900 | 1982641600 | 36100 | 36100 | 36100 | 36000 | 97 |
| 465 | 20240102 | 105800 | 1979142650 | 36100 | 36050 | 36100 | 36050 | 785 |
| 466 | 20240102 | 105700 | 1950836850 | 36050 | 36100 | 36100 | 36050 | 587 |
| 467 | 20240102 | 105600 | 1929663900 | 36100 | 36100 | 36150 | 36050 | 188 |
| 468 | 20240102 | 105500 | 1922876150 | 36050 | 36100 | 36100 | 36050 | 102 |
| 469 | 20240102 | 105400 | 1919194400 | 36150 | 36100 | 36150 | 36100 | 188 |
| 470 | 20240102 | 105300 | 1912399950 | 36050 | 36100 | 36150 | 36050 | 238 |
| 471 | 20240102 | 105200 | 1903807150 | 36050 | 36150 | 36200 | 36050 | 498 |
| 472 | 20240102 | 105100 | 1885813350 | 36150 | 36200 | 36200 | 36150 | 118 |
| 473 | 20240102 | 105000 | 1881542750 | 36200 | 36200 | 36200 | 36150 | 216 |
| 474 | 20240102 | 104900 | 1873724700 | 36150 | 36200 | 36200 | 36150 | 93 |
| 475 | 20240102 | 104800 | 1870359750 | 36150 | 36150 | 36150 | 36050 | 213 |
| 476 | 20240102 | 104700 | 1862660850 | 36150 | 36100 | 36150 | 36050 | 207 |
| 477 | 20240102 | 104600 | 1855190950 | 36100 | 36100 | 36150 | 36100 | 241 |
| 478 | 20240102 | 104500 | 1846480550 | 36150 | 36050 | 36150 | 36050 | 972 |
| 479 | 20240102 | 104400 | 1811424250 | 36000 | 36000 | 36050 | 35950 | 1101 |
| 480 | 20240102 | 104300 | 1771792850 | 36000 | 36050 | 36100 | 36000 | 1089 |
| 481 | 20240102 | 104200 | 1732572250 | 36050 | 36100 | 36100 | 36000 | 349 |
| 482 | 20240102 | 104100 | 1719982150 | 36000 | 36050 | 36100 | 36000 | 104 |
| 483 | 20240102 | 104000 | 1716233450 | 36000 | 36050 | 36100 | 36000 | 512 |
| 484 | 20240102 | 103900 | 1697765150 | 36100 | 36150 | 36200 | 36100 | 2251 |
| 485 | 20240102 | 103800 | 1616441150 | 36200 | 36200 | 36200 | 36150 | 1134 |
| 486 | 20240102 | 103700 | 1575439400 | 36150 | 36150 | 36200 | 36150 | 441 |
| 487 | 20240102 | 103600 | 1559482800 | 36200 | 36200 | 36200 | 36150 | 200 |
| 488 | 20240102 | 103500 | 1552243350 | 36200 | 36100 | 36200 | 36100 | 433 |
| 489 | 20240102 | 103400 | 1536586950 | 36100 | 36100 | 36150 | 36100 | 314 |
| 490 | 20240102 | 103300 | 1525237100 | 36100 | 36150 | 36150 | 36100 | 871 |
| 491 | 20240102 | 103200 | 1493783650 | 36150 | 36100 | 36150 | 36100 | 273 |
| 492 | 20240102 | 103100 | 1483915450 | 36150 | 36100 | 36150 | 36050 | 195 |
| 493 | 20240102 | 103000 | 1476871050 | 36100 | 36050 | 36100 | 36000 | 2261 |
| 494 | 20240102 | 102900 | 1395357100 | 36050 | 36050 | 36050 | 36000 | 281 |
| 495 | 20240102 | 102800 | 1385227100 | 35900 | 36050 | 36050 | 35900 | 643 |
| 496 | 20240102 | 102700 | 1362089850 | 36050 | 36050 | 36050 | 36000 | 299 |
| 497 | 20240102 | 102600 | 1351314450 | 36050 | 36000 | 36050 | 36000 | 198 |
| 498 | 20240102 | 102500 | 1344180500 | 35950 | 35950 | 35950 | 35900 | 366 |
| 499 | 20240102 | 102400 | 1331031450 | 35950 | 35950 | 36050 | 35900 | 399 |
| 500 | 20240102 | 102300 | 1316681500 | 36050 | 36100 | 36100 | 35900 | 3203 |
| 501 | 20240102 | 102200 | 1201427800 | 36000 | 36050 | 36100 | 36000 | 1569 |
| 502 | 20240102 | 102100 | 1144931500 | 36050 | 36050 | 36100 | 36000 | 1440 |
| 503 | 20240102 | 102000 | 1093020300 | 36100 | 36100 | 36100 | 36050 | 2767 |
| 504 | 20240102 | 101900 | 993151750 | 36100 | 36100 | 36150 | 36050 | 945 |
| 505 | 20240102 | 101800 | 959027950 | 36150 | 36100 | 36200 | 36100 | 560 |
| 506 | 20240102 | 101700 | 938787450 | 36150 | 36100 | 36200 | 36100 | 430 |
| 507 | 20240102 | 101600 | 923242400 | 36100 | 36100 | 36150 | 36050 | 301 |
| 508 | 20240102 | 101500 | 912371400 | 36100 | 36100 | 36200 | 36050 | 669 |
| 509 | 20240102 | 101400 | 888219700 | 36050 | 36050 | 36050 | 36000 | 227 |
| 510 | 20240102 | 101300 | 880046450 | 36100 | 36100 | 36150 | 36000 | 753 |
| 511 | 20240102 | 101200 | 852866100 | 36150 | 36150 | 36200 | 36100 | 139 |
| 512 | 20240102 | 101100 | 847842050 | 36200 | 36050 | 36200 | 35950 | 1198 |
| 513 | 20240102 | 101000 | 804659350 | 36050 | 36200 | 36250 | 36050 | 1717 |
| 514 | 20240102 | 100900 | 742627700 | 36150 | 36250 | 36250 | 36150 | 2220 |
| 515 | 20240102 | 100800 | 662253950 | 36300 | 36300 | 36400 | 36300 | 967 |
| 516 | 20240102 | 100700 | 627142650 | 36300 | 36450 | 36450 | 36300 | 358 |
| 517 | 20240102 | 100600 | 614121100 | 36450 | 36450 | 36450 | 36300 | 342 |
| 518 | 20240102 | 100500 | 601691550 | 36400 | 36500 | 36500 | 36300 | 560 |
| 519 | 20240102 | 100400 | 581300650 | 36500 | 36450 | 36500 | 36450 | 3127 |
| 520 | 20240102 | 100300 | 467291300 | 36500 | 36450 | 36550 | 36450 | 1438 |
| 521 | 20240102 | 100200 | 414806350 | 36450 | 36600 | 36600 | 36400 | 1823 |
| 522 | 20240102 | 100100 | 348314050 | 36650 | 36550 | 36750 | 36450 | 2014 |
| 523 | 20240102 | 100000 | 274588550 | 36600 | 36250 | 36650 | 36200 | 7551 |