34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240103 | 191700 | 39558139800 | 31100 | 31100 | 31100 | 31100 | 17061 |
| 3 | 20240103 | 191600 | 39558139800 | 31100 | 31100 | 31100 | 31100 | 0 |
| 4 | 20240103 | 191500 | 39558139800 | 31100 | 31100 | 31100 | 31100 | 0 |
| 5 | 20240103 | 191400 | 39558139800 | 31100 | 31100 | 31100 | 31100 | 0 |
| 6 | 20240103 | 191300 | 39558139800 | 31100 | 31100 | 31100 | 31100 | 0 |
| 7 | 20240103 | 191200 | 39558139800 | 31100 | 31100 | 31100 | 31100 | 0 |
| 8 | 20240103 | 191100 | 39558139800 | 31100 | 31100 | 31100 | 31100 | 0 |
| 9 | 20240103 | 191000 | 39558139800 | 31100 | 31100 | 31100 | 31100 | 0 |
| 10 | 20240103 | 190900 | 39558139800 | 31100 | 31100 | 31100 | 31100 | 0 |
| 11 | 20240103 | 190800 | 39558139800 | 31100 | 31100 | 31100 | 31100 | 0 |
| 12 | 20240103 | 190700 | 39558139800 | 31100 | 31100 | 31100 | 31100 | 0 |
| 13 | 20240103 | 190600 | 39558139800 | 31100 | 31100 | 31100 | 31100 | 0 |
| 14 | 20240103 | 190500 | 39558139800 | 31100 | 31100 | 31100 | 31100 | 0 |
| 15 | 20240103 | 190400 | 39558139800 | 31100 | 31100 | 31100 | 31100 | 0 |
| 16 | 20240103 | 190300 | 39558139800 | 31100 | 31100 | 31100 | 31100 | 0 |
| 17 | 20240103 | 190200 | 39558139800 | 31100 | 31100 | 31100 | 31100 | 0 |
| 18 | 20240103 | 190100 | 39558139800 | 31100 | 31100 | 31100 | 31100 | 0 |
| 19 | 20240103 | 190000 | 39558139800 | 31100 | 31100 | 31100 | 31100 | 0 |
| 20 | 20240103 | 185900 | 39558139800 | 31100 | 31100 | 31100 | 31100 | 0 |
| 21 | 20240103 | 185800 | 39558139800 | 31100 | 31100 | 31100 | 31100 | 0 |
| 22 | 20240103 | 185700 | 39558139800 | 31100 | 31100 | 31100 | 31100 | 0 |
| 23 | 20240103 | 185600 | 39558139800 | 31100 | 31100 | 31100 | 31100 | 0 |
| 24 | 20240103 | 185500 | 39558139800 | 31100 | 31100 | 31100 | 31100 | 0 |
| 25 | 20240103 | 185400 | 39558139800 | 31100 | 31100 | 31100 | 31100 | 0 |
| 26 | 20240103 | 185300 | 39558139800 | 31100 | 31100 | 31100 | 31100 | 0 |
| 27 | 20240103 | 185200 | 39558139800 | 31100 | 31100 | 31100 | 31100 | 0 |
| 28 | 20240103 | 185100 | 39558139800 | 31100 | 31100 | 31100 | 31100 | 0 |
| 29 | 20240103 | 185000 | 39558139800 | 31100 | 31100 | 31100 | 31100 | 0 |
| 30 | 20240103 | 184900 | 39558139800 | 31100 | 31100 | 31100 | 31100 | 0 |
| 31 | 20240103 | 184800 | 39558139800 | 31100 | 31100 | 31100 | 31100 | 0 |
| 32 | 20240103 | 184700 | 39558139800 | 31100 | 31100 | 31100 | 31100 | 17061 |
| 33 | 20240103 | 184600 | 39558139800 | 31100 | 31100 | 31100 | 31100 | 0 |
| 34 | 20240103 | 184500 | 39558139800 | 31100 | 31100 | 31100 | 31100 | 0 |
| 35 | 20240103 | 184400 | 39558139800 | 31100 | 31100 | 31100 | 31100 | 0 |
| 36 | 20240103 | 184300 | 39558139800 | 31100 | 31100 | 31100 | 31100 | 0 |
| 37 | 20240103 | 184200 | 39558139800 | 31100 | 31100 | 31100 | 31100 | 0 |
| 38 | 20240103 | 184100 | 39558139800 | 31100 | 31100 | 31100 | 31100 | 0 |
| 39 | 20240103 | 184000 | 39558139800 | 31100 | 31100 | 31100 | 31100 | 0 |
| 40 | 20240103 | 183900 | 39558139800 | 31100 | 31100 | 31100 | 31100 | 0 |
| 41 | 20240103 | 183800 | 39558139800 | 31100 | 31100 | 31100 | 31100 | 0 |
| 42 | 20240103 | 183700 | 39558139800 | 31100 | 31100 | 31100 | 31100 | 0 |
| 43 | 20240103 | 183600 | 39558139800 | 31100 | 31100 | 31100 | 31100 | 0 |
| 44 | 20240103 | 183500 | 39558139800 | 31100 | 31100 | 31100 | 31100 | 0 |
| 45 | 20240103 | 183400 | 39558139800 | 31100 | 31100 | 31100 | 31100 | 0 |
| 46 | 20240103 | 183300 | 39558139800 | 31100 | 31100 | 31100 | 31100 | 0 |
| 47 | 20240103 | 183200 | 39558139800 | 31100 | 31100 | 31100 | 31100 | 0 |
| 48 | 20240103 | 183100 | 39558139800 | 31100 | 31100 | 31100 | 31100 | 0 |
| 49 | 20240103 | 183000 | 39558139800 | 31100 | 31100 | 31100 | 31100 | 0 |
| 50 | 20240103 | 182900 | 39558139800 | 31100 | 31100 | 31100 | 31100 | 0 |
| 51 | 20240103 | 182800 | 39558139800 | 31100 | 31100 | 31100 | 31100 | 0 |
| 52 | 20240103 | 182700 | 39558139800 | 31100 | 31100 | 31100 | 31100 | 0 |
| 53 | 20240103 | 182600 | 39558139800 | 31100 | 31100 | 31100 | 31100 | 0 |
| 54 | 20240103 | 182500 | 39558139800 | 31100 | 31100 | 31100 | 31100 | 0 |
| 55 | 20240103 | 182400 | 39558139800 | 31100 | 31100 | 31100 | 31100 | 0 |
| 56 | 20240103 | 182300 | 39558139800 | 31100 | 31100 | 31100 | 31100 | 0 |
| 57 | 20240103 | 182200 | 39558139800 | 31100 | 31100 | 31100 | 31100 | 0 |
| 58 | 20240103 | 182100 | 39558139800 | 31100 | 31100 | 31100 | 31100 | 0 |
| 59 | 20240103 | 182000 | 39558139800 | 31100 | 31100 | 31100 | 31100 | 0 |
| 60 | 20240103 | 181900 | 39558139800 | 31100 | 31100 | 31100 | 31100 | 0 |
| 61 | 20240103 | 181800 | 39558139800 | 31100 | 31100 | 31100 | 31100 | 0 |
| 62 | 20240103 | 181700 | 39558139800 | 31100 | 31100 | 31100 | 31100 | 17061 |
| 63 | 20240103 | 181600 | 39558139800 | 31100 | 31100 | 31100 | 31100 | 0 |
| 64 | 20240103 | 181500 | 39558139800 | 31100 | 31100 | 31100 | 31100 | 0 |
| 65 | 20240103 | 181400 | 39558139800 | 31100 | 31100 | 31100 | 31100 | 0 |
| 66 | 20240103 | 181300 | 39558139800 | 31100 | 31100 | 31100 | 31100 | 0 |
| 67 | 20240103 | 181200 | 39558139800 | 31100 | 31100 | 31100 | 31100 | 0 |
| 68 | 20240103 | 181100 | 39558139800 | 31100 | 31100 | 31100 | 31100 | 0 |
| 69 | 20240103 | 181000 | 39558139800 | 31100 | 31100 | 31100 | 31100 | 0 |
| 70 | 20240103 | 180900 | 39558139800 | 31100 | 31100 | 31100 | 31100 | 0 |
| 71 | 20240103 | 180800 | 39558139800 | 31100 | 31100 | 31100 | 31100 | 0 |
| 72 | 20240103 | 180700 | 39558139800 | 31100 | 31100 | 31100 | 31100 | 0 |
| 73 | 20240103 | 180600 | 39558139800 | 31100 | 31100 | 31100 | 31100 | 0 |
| 74 | 20240103 | 180500 | 39558139800 | 31100 | 31100 | 31100 | 31100 | 0 |
| 75 | 20240103 | 180400 | 39558139800 | 31100 | 31100 | 31100 | 31100 | 0 |
| 76 | 20240103 | 180300 | 39558139800 | 31100 | 31100 | 31100 | 31100 | 0 |
| 77 | 20240103 | 180200 | 39558139800 | 31100 | 31100 | 31100 | 31100 | 0 |
| 78 | 20240103 | 180100 | 39558139800 | 31100 | 31100 | 31100 | 31100 | 0 |
| 79 | 20240103 | 180000 | 39558139800 | 31100 | 31100 | 31100 | 31100 | 0 |
| 80 | 20240103 | 175900 | 39558139800 | 31100 | 31100 | 31100 | 31100 | 0 |
| 81 | 20240103 | 175800 | 39558139800 | 31100 | 31100 | 31100 | 31100 | 0 |
| 82 | 20240103 | 175700 | 39558139800 | 31100 | 31100 | 31100 | 31100 | 0 |
| 83 | 20240103 | 175600 | 39558139800 | 31100 | 31100 | 31100 | 31100 | 0 |
| 84 | 20240103 | 175500 | 39558139800 | 31100 | 31100 | 31100 | 31100 | 0 |
| 85 | 20240103 | 175400 | 39558139800 | 31100 | 31100 | 31100 | 31100 | 0 |
| 86 | 20240103 | 175300 | 39558139800 | 31100 | 31100 | 31100 | 31100 | 0 |
| 87 | 20240103 | 175200 | 39558139800 | 31100 | 31100 | 31100 | 31100 | 0 |
| 88 | 20240103 | 175100 | 39558139800 | 31100 | 31100 | 31100 | 31100 | 0 |
| 89 | 20240103 | 175000 | 39558139800 | 31100 | 31100 | 31100 | 31100 | 0 |
| 90 | 20240103 | 174900 | 39558139800 | 31100 | 31100 | 31100 | 31100 | 0 |
| 91 | 20240103 | 174800 | 39558139800 | 31100 | 31100 | 31100 | 31100 | 0 |
| 92 | 20240103 | 174700 | 39558139800 | 31100 | 31100 | 31100 | 31100 | 17061 |
| 93 | 20240103 | 174600 | 39558139800 | 31100 | 31100 | 31100 | 31100 | 0 |
| 94 | 20240103 | 174500 | 39558139800 | 31100 | 31100 | 31100 | 31100 | 0 |
| 95 | 20240103 | 174400 | 39558139800 | 31100 | 31100 | 31100 | 31100 | 0 |
| 96 | 20240103 | 174300 | 39558139800 | 31100 | 31100 | 31100 | 31100 | 0 |
| 97 | 20240103 | 174200 | 39558139800 | 31100 | 31100 | 31100 | 31100 | 0 |
| 98 | 20240103 | 174100 | 39558139800 | 31100 | 31100 | 31100 | 31100 | 0 |
| 99 | 20240103 | 174000 | 39558139800 | 31100 | 31100 | 31100 | 31100 | 0 |
| 100 | 20240103 | 173900 | 39558139800 | 31100 | 31100 | 31100 | 31100 | 0 |
| 101 | 20240103 | 173800 | 39558139800 | 31100 | 31100 | 31100 | 31100 | 0 |
| 102 | 20240103 | 173700 | 39558139800 | 31100 | 31100 | 31100 | 31100 | 0 |
| 103 | 20240103 | 173600 | 39558139800 | 31100 | 31100 | 31100 | 31100 | 0 |
| 104 | 20240103 | 173500 | 39558139800 | 31100 | 31100 | 31100 | 31100 | 0 |
| 105 | 20240103 | 173400 | 39558139800 | 31100 | 31100 | 31100 | 31100 | 0 |
| 106 | 20240103 | 173300 | 39558139800 | 31100 | 31100 | 31100 | 31100 | 0 |
| 107 | 20240103 | 173200 | 39558139800 | 31100 | 31100 | 31100 | 31100 | 0 |
| 108 | 20240103 | 173100 | 39558139800 | 31100 | 31100 | 31100 | 31100 | 0 |
| 109 | 20240103 | 173000 | 39558139800 | 31100 | 31100 | 31100 | 31100 | 0 |
| 110 | 20240103 | 172900 | 39558139800 | 31100 | 31100 | 31100 | 31100 | 0 |
| 111 | 20240103 | 172800 | 39558139800 | 31100 | 31100 | 31100 | 31100 | 0 |
| 112 | 20240103 | 172700 | 39558139800 | 31100 | 31100 | 31100 | 31100 | 0 |
| 113 | 20240103 | 172600 | 39558139800 | 31100 | 31100 | 31100 | 31100 | 0 |
| 114 | 20240103 | 172500 | 39558139800 | 31100 | 31100 | 31100 | 31100 | 0 |
| 115 | 20240103 | 172400 | 39558139800 | 31100 | 31100 | 31100 | 31100 | 0 |
| 116 | 20240103 | 172300 | 39558139800 | 31100 | 31100 | 31100 | 31100 | 0 |
| 117 | 20240103 | 172200 | 39558139800 | 31100 | 31100 | 31100 | 31100 | 0 |
| 118 | 20240103 | 172100 | 39558139800 | 31100 | 31100 | 31100 | 31100 | 0 |
| 119 | 20240103 | 172000 | 39558139800 | 31100 | 31100 | 31100 | 31100 | 0 |
| 120 | 20240103 | 171900 | 39558139800 | 31100 | 31100 | 31100 | 31100 | 0 |
| 121 | 20240103 | 171800 | 39558139800 | 31100 | 31100 | 31100 | 31100 | 0 |
| 122 | 20240103 | 171700 | 39558139800 | 31100 | 31100 | 31100 | 31100 | 17061 |
| 123 | 20240103 | 171600 | 39558139800 | 31100 | 31100 | 31100 | 31100 | 0 |
| 124 | 20240103 | 171500 | 39558139800 | 31100 | 31100 | 31100 | 31100 | 0 |
| 125 | 20240103 | 171400 | 39558139800 | 31100 | 31100 | 31100 | 31100 | 0 |
| 126 | 20240103 | 171300 | 39558139800 | 31100 | 31100 | 31100 | 31100 | 0 |
| 127 | 20240103 | 171200 | 39558139800 | 31100 | 31100 | 31100 | 31100 | 0 |
| 128 | 20240103 | 171100 | 39558139800 | 31100 | 31100 | 31100 | 31100 | 0 |
| 129 | 20240103 | 171000 | 39558139800 | 31100 | 31100 | 31100 | 31100 | 0 |
| 130 | 20240103 | 170900 | 39558139800 | 31100 | 31100 | 31100 | 31100 | 0 |
| 131 | 20240103 | 170800 | 39558139800 | 31100 | 31100 | 31100 | 31100 | 0 |
| 132 | 20240103 | 170700 | 39558139800 | 31100 | 31100 | 31100 | 31100 | 0 |
| 133 | 20240103 | 170600 | 39558139800 | 31100 | 31100 | 31100 | 31100 | 0 |
| 134 | 20240103 | 170500 | 39558139800 | 31100 | 31100 | 31100 | 31100 | 0 |
| 135 | 20240103 | 170400 | 39558139800 | 31100 | 31100 | 31100 | 31100 | 0 |
| 136 | 20240103 | 170300 | 39558139800 | 31100 | 31100 | 31100 | 31100 | 0 |
| 137 | 20240103 | 170200 | 39558139800 | 31100 | 31100 | 31100 | 31100 | 0 |
| 138 | 20240103 | 170100 | 39558139800 | 31100 | 31100 | 31100 | 31100 | 0 |
| 139 | 20240103 | 170000 | 39558139800 | 31100 | 31100 | 31100 | 31100 | 0 |
| 140 | 20240103 | 165900 | 39558139800 | 31100 | 31100 | 31100 | 31100 | 0 |
| 141 | 20240103 | 165800 | 39558139800 | 31100 | 31100 | 31100 | 31100 | 0 |
| 142 | 20240103 | 165700 | 39558139800 | 31100 | 31100 | 31100 | 31100 | 0 |
| 143 | 20240103 | 165600 | 39558139800 | 31100 | 31100 | 31100 | 31100 | 0 |
| 144 | 20240103 | 165500 | 39558139800 | 31100 | 31100 | 31100 | 31100 | 0 |
| 145 | 20240103 | 165400 | 39558139800 | 31100 | 31100 | 31100 | 31100 | 0 |
| 146 | 20240103 | 165300 | 39558139800 | 31100 | 31100 | 31100 | 31100 | 0 |
| 147 | 20240103 | 165200 | 39558139800 | 31100 | 31100 | 31100 | 31100 | 0 |
| 148 | 20240103 | 165100 | 39558139800 | 31100 | 31100 | 31100 | 31100 | 0 |
| 149 | 20240103 | 165000 | 39558139800 | 31100 | 31100 | 31100 | 31100 | 0 |
| 150 | 20240103 | 164900 | 39558139800 | 31100 | 31100 | 31100 | 31100 | 0 |
| 151 | 20240103 | 164800 | 39558139800 | 31100 | 31100 | 31100 | 31100 | 0 |
| 152 | 20240103 | 164700 | 39558139800 | 31100 | 31100 | 31100 | 31100 | 17061 |
| 153 | 20240103 | 164600 | 39558139800 | 31100 | 31100 | 31100 | 31100 | 0 |
| 154 | 20240103 | 164500 | 39558139800 | 31100 | 31100 | 31100 | 31100 | 0 |
| 155 | 20240103 | 164400 | 39558139800 | 31100 | 31100 | 31100 | 31100 | 0 |
| 156 | 20240103 | 164300 | 39558139800 | 31100 | 31100 | 31100 | 31100 | 0 |
| 157 | 20240103 | 164200 | 39558139800 | 31100 | 31100 | 31100 | 31100 | 0 |
| 158 | 20240103 | 164100 | 39558139800 | 31100 | 31100 | 31100 | 31100 | 0 |
| 159 | 20240103 | 164000 | 39558139800 | 31100 | 31100 | 31100 | 31100 | 0 |
| 160 | 20240103 | 163900 | 39558139800 | 31100 | 31100 | 31100 | 31100 | 0 |
| 161 | 20240103 | 163800 | 39558139800 | 31100 | 31100 | 31100 | 31100 | 0 |
| 162 | 20240103 | 163700 | 39558139800 | 31100 | 31100 | 31100 | 31100 | 0 |
| 163 | 20240103 | 163600 | 39558139800 | 31100 | 31100 | 31100 | 31100 | 0 |
| 164 | 20240103 | 163500 | 39558139800 | 31100 | 31100 | 31100 | 31100 | 0 |
| 165 | 20240103 | 163400 | 39558139800 | 31100 | 31100 | 31100 | 31100 | 0 |
| 166 | 20240103 | 163300 | 39558139800 | 31100 | 31100 | 31100 | 31100 | 0 |
| 167 | 20240103 | 163200 | 39558139800 | 31100 | 31100 | 31100 | 31100 | 0 |
| 168 | 20240103 | 163100 | 39558139800 | 31100 | 31100 | 31100 | 31100 | 0 |
| 169 | 20240103 | 163000 | 39558139800 | 31100 | 31100 | 31100 | 31100 | 0 |
| 170 | 20240103 | 162900 | 39558139800 | 31100 | 31100 | 31100 | 31100 | 0 |
| 171 | 20240103 | 162800 | 39558139800 | 31100 | 31100 | 31100 | 31100 | 0 |
| 172 | 20240103 | 162700 | 39558139800 | 31100 | 31100 | 31100 | 31100 | 0 |
| 173 | 20240103 | 162600 | 39558139800 | 31100 | 31100 | 31100 | 31100 | 0 |
| 174 | 20240103 | 162500 | 39558139800 | 31100 | 31100 | 31100 | 31100 | 0 |
| 175 | 20240103 | 162400 | 39558139800 | 31100 | 31100 | 31100 | 31100 | 0 |
| 176 | 20240103 | 162300 | 39558139800 | 31100 | 31100 | 31100 | 31100 | 0 |
| 177 | 20240103 | 162200 | 39558139800 | 31100 | 31100 | 31100 | 31100 | 0 |
| 178 | 20240103 | 162100 | 39558139800 | 31100 | 31100 | 31100 | 31100 | 0 |
| 179 | 20240103 | 162000 | 39558139800 | 31100 | 31100 | 31100 | 31100 | 0 |
| 180 | 20240103 | 161900 | 39558139800 | 31100 | 31100 | 31100 | 31100 | 0 |
| 181 | 20240103 | 161800 | 39558139800 | 31100 | 31100 | 31100 | 31100 | 0 |
| 182 | 20240103 | 161700 | 39558139800 | 31100 | 31100 | 31100 | 31100 | 17061 |
| 183 | 20240103 | 161600 | 39558139800 | 31100 | 31100 | 31100 | 31100 | 0 |
| 184 | 20240103 | 161500 | 39558139800 | 31100 | 31100 | 31100 | 31100 | 0 |
| 185 | 20240103 | 161400 | 39558139800 | 31100 | 31100 | 31100 | 31100 | 0 |
| 186 | 20240103 | 161300 | 39558139800 | 31100 | 31100 | 31100 | 31100 | 0 |
| 187 | 20240103 | 161200 | 39558139800 | 31100 | 31100 | 31100 | 31100 | 0 |
| 188 | 20240103 | 161100 | 39558139800 | 31100 | 31100 | 31100 | 31100 | 0 |
| 189 | 20240103 | 161000 | 39558139800 | 31100 | 31100 | 31100 | 31100 | 0 |
| 190 | 20240103 | 160900 | 39558139800 | 31100 | 31100 | 31100 | 31100 | 0 |
| 191 | 20240103 | 160800 | 39558139800 | 31100 | 31100 | 31100 | 31100 | 0 |
| 192 | 20240103 | 160700 | 39558139800 | 31100 | 31100 | 31100 | 31100 | 0 |
| 193 | 20240103 | 160600 | 39558139800 | 31100 | 31100 | 31100 | 31100 | 0 |
| 194 | 20240103 | 160500 | 39558139800 | 31100 | 31100 | 31100 | 31100 | 0 |
| 195 | 20240103 | 160400 | 39558139800 | 31100 | 31100 | 31100 | 31100 | 0 |
| 196 | 20240103 | 160300 | 39558139800 | 31100 | 31100 | 31100 | 31100 | 0 |
| 197 | 20240103 | 160200 | 39558139800 | 31100 | 31100 | 31100 | 31100 | 0 |
| 198 | 20240103 | 160100 | 39558139800 | 31100 | 31100 | 31100 | 31100 | 0 |
| 199 | 20240103 | 160000 | 39558139800 | 31100 | 31100 | 31100 | 31100 | 0 |
| 200 | 20240103 | 155900 | 39558139800 | 31100 | 31100 | 31100 | 31100 | 0 |
| 201 | 20240103 | 155800 | 39558139800 | 31100 | 31100 | 31100 | 31100 | 0 |
| 202 | 20240103 | 155700 | 39558139800 | 31100 | 31100 | 31100 | 31100 | 0 |
| 203 | 20240103 | 155600 | 39558139800 | 31100 | 31100 | 31100 | 31100 | 0 |
| 204 | 20240103 | 155500 | 39558139800 | 31100 | 31100 | 31100 | 31100 | 0 |
| 205 | 20240103 | 155400 | 39558139800 | 31100 | 31100 | 31100 | 31100 | 0 |
| 206 | 20240103 | 155300 | 39558139800 | 31100 | 31100 | 31100 | 31100 | 0 |
| 207 | 20240103 | 155200 | 39558139800 | 31100 | 31100 | 31100 | 31100 | 0 |
| 208 | 20240103 | 155100 | 39558139800 | 31100 | 31100 | 31100 | 31100 | 0 |
| 209 | 20240103 | 155000 | 39558139800 | 31100 | 31100 | 31100 | 31100 | 0 |
| 210 | 20240103 | 154900 | 39558139800 | 31100 | 31100 | 31100 | 31100 | 0 |
| 211 | 20240103 | 154800 | 39558139800 | 31100 | 31100 | 31100 | 31100 | 0 |
| 212 | 20240103 | 154700 | 39558139800 | 31100 | 31100 | 31100 | 31100 | 17061 |
| 213 | 20240103 | 154600 | 39558139800 | 31100 | 31100 | 31100 | 31100 | 0 |
| 214 | 20240103 | 154500 | 39558139800 | 31100 | 31100 | 31100 | 31100 | 0 |
| 215 | 20240103 | 154400 | 39558139800 | 31100 | 31100 | 31100 | 31100 | 0 |
| 216 | 20240103 | 154300 | 39558139800 | 31100 | 31100 | 31100 | 31100 | 0 |
| 217 | 20240103 | 154200 | 39558139800 | 31100 | 31100 | 31100 | 31100 | 0 |
| 218 | 20240103 | 154100 | 39558139800 | 31100 | 31100 | 31100 | 31100 | 0 |
| 219 | 20240103 | 154000 | 39558139800 | 31100 | 31100 | 31100 | 31100 | 0 |
| 220 | 20240103 | 153900 | 39558139800 | 31100 | 31100 | 31100 | 31100 | 0 |
| 221 | 20240103 | 153800 | 39558139800 | 31100 | 31100 | 31100 | 31100 | 0 |
| 222 | 20240103 | 153700 | 39558139800 | 31100 | 31100 | 31100 | 31100 | 0 |
| 223 | 20240103 | 153600 | 39558139800 | 31100 | 31100 | 31100 | 31100 | 0 |
| 224 | 20240103 | 153500 | 39558139800 | 31100 | 31100 | 31100 | 31100 | 0 |
| 225 | 20240103 | 153400 | 39558139800 | 31100 | 31100 | 31100 | 31100 | 0 |
| 226 | 20240103 | 153300 | 39558139800 | 31100 | 31100 | 31100 | 31100 | 0 |
| 227 | 20240103 | 153200 | 39558139800 | 31100 | 31100 | 31100 | 31100 | 0 |
| 228 | 20240103 | 153100 | 39558139800 | 31100 | 31100 | 31100 | 31100 | 0 |
| 229 | 20240103 | 153000 | 39558139800 | 31100 | 31100 | 31100 | 31100 | 17061 |
| 230 | 20240103 | 152900 | 39027542700 | 31300 | 31300 | 31300 | 31300 | 0 |
| 231 | 20240103 | 152800 | 39027542700 | 31300 | 31300 | 31300 | 31300 | 0 |
| 232 | 20240103 | 152700 | 39027542700 | 31300 | 31300 | 31300 | 31300 | 0 |
| 233 | 20240103 | 152600 | 39027542700 | 31300 | 31300 | 31300 | 31300 | 0 |
| 234 | 20240103 | 152500 | 39027542700 | 31300 | 31300 | 31300 | 31300 | 0 |
| 235 | 20240103 | 152400 | 39027542700 | 31300 | 31300 | 31300 | 31300 | 0 |
| 236 | 20240103 | 152300 | 39027542700 | 31300 | 31300 | 31300 | 31300 | 0 |
| 237 | 20240103 | 152200 | 39027542700 | 31300 | 31300 | 31300 | 31300 | 0 |
| 238 | 20240103 | 152100 | 39027542700 | 31300 | 31300 | 31300 | 31300 | 0 |
| 239 | 20240103 | 152000 | 39027542700 | 31300 | 31300 | 31300 | 31300 | 0 |
| 240 | 20240103 | 151900 | 39027542700 | 31300 | 30950 | 31300 | 30900 | 16054 |
| 241 | 20240103 | 151800 | 38529111450 | 30950 | 30600 | 30950 | 30600 | 15302 |
| 242 | 20240103 | 151700 | 38059068600 | 30650 | 30650 | 30650 | 30600 | 4541 |
| 243 | 20240103 | 151600 | 37919908600 | 30650 | 30650 | 30650 | 30550 | 13777 |
| 244 | 20240103 | 151500 | 37497804050 | 30650 | 30550 | 30650 | 30550 | 2286 |
| 245 | 20240103 | 151400 | 37427854100 | 30550 | 30600 | 30650 | 30550 | 723 |
| 246 | 20240103 | 151300 | 37405749400 | 30600 | 30600 | 30600 | 30550 | 1066 |
| 247 | 20240103 | 151200 | 37373141950 | 30600 | 30600 | 30600 | 30550 | 1149 |
| 248 | 20240103 | 151100 | 37337999150 | 30600 | 30600 | 30650 | 30550 | 1655 |
| 249 | 20240103 | 151000 | 37287364100 | 30600 | 30650 | 30650 | 30600 | 1202 |
| 250 | 20240103 | 150900 | 37250570200 | 30600 | 30650 | 30650 | 30600 | 2595 |
| 251 | 20240103 | 150800 | 37171054400 | 30650 | 30650 | 30650 | 30600 | 454 |
| 252 | 20240103 | 150700 | 37157140200 | 30650 | 30600 | 30650 | 30600 | 958 |
| 253 | 20240103 | 150600 | 37127818950 | 30600 | 30600 | 30650 | 30600 | 854 |
| 254 | 20240103 | 150500 | 37101673600 | 30650 | 30650 | 30650 | 30600 | 1178 |
| 255 | 20240103 | 150400 | 37065620000 | 30650 | 30650 | 30650 | 30600 | 427 |
| 256 | 20240103 | 150300 | 37052542400 | 30600 | 30550 | 30650 | 30550 | 1412 |
| 257 | 20240103 | 150200 | 37009347950 | 30550 | 30600 | 30600 | 30500 | 3274 |
| 258 | 20240103 | 150100 | 36909408700 | 30650 | 30650 | 30650 | 30550 | 1582 |
| 259 | 20240103 | 150000 | 36861001950 | 30650 | 30600 | 30650 | 30600 | 825 |
| 260 | 20240103 | 145900 | 36835750650 | 30650 | 30650 | 30650 | 30600 | 1153 |
| 261 | 20240103 | 145800 | 36800434850 | 30650 | 30650 | 30650 | 30600 | 1008 |
| 262 | 20240103 | 145700 | 36769550350 | 30600 | 30550 | 30650 | 30550 | 14925 |
| 263 | 20240103 | 145600 | 36312202150 | 30600 | 30600 | 30600 | 30550 | 1095 |
| 264 | 20240103 | 145500 | 36278715800 | 30600 | 30600 | 30600 | 30550 | 2253 |
| 265 | 20240103 | 145400 | 36209776450 | 30600 | 30650 | 30650 | 30600 | 370 |
| 266 | 20240103 | 145300 | 36198449400 | 30650 | 30600 | 30650 | 30600 | 1415 |
| 267 | 20240103 | 145200 | 36155090100 | 30600 | 30600 | 30650 | 30550 | 1942 |
| 268 | 20240103 | 145100 | 36095675500 | 30550 | 30650 | 30650 | 30550 | 3010 |
| 269 | 20240103 | 145000 | 36003570750 | 30600 | 30600 | 30650 | 30600 | 471 |
| 270 | 20240103 | 144900 | 35989153050 | 30650 | 30650 | 30650 | 30600 | 120 |
| 271 | 20240103 | 144800 | 35985475800 | 30650 | 30600 | 30650 | 30600 | 2701 |
| 272 | 20240103 | 144700 | 35902705400 | 30650 | 30600 | 30650 | 30600 | 1349 |
| 273 | 20240103 | 144600 | 35861420500 | 30650 | 30650 | 30650 | 30600 | 839 |
| 274 | 20240103 | 144500 | 35835718700 | 30650 | 30650 | 30650 | 30600 | 194 |
| 275 | 20240103 | 144400 | 35829778950 | 30650 | 30600 | 30650 | 30600 | 885 |
| 276 | 20240103 | 144300 | 35802693150 | 30600 | 30600 | 30650 | 30550 | 721 |
| 277 | 20240103 | 144200 | 35780631000 | 30550 | 30600 | 30600 | 30550 | 182 |
| 278 | 20240103 | 144100 | 35775067850 | 30550 | 30600 | 30600 | 30550 | 1919 |
| 279 | 20240103 | 144000 | 35716387350 | 30600 | 30600 | 30600 | 30550 | 781 |
| 280 | 20240103 | 143900 | 35692489850 | 30550 | 30600 | 30600 | 30500 | 3197 |
| 281 | 20240103 | 143800 | 35594809350 | 30550 | 30600 | 30600 | 30550 | 376 |
| 282 | 20240103 | 143700 | 35583318400 | 30600 | 30600 | 30600 | 30550 | 592 |
| 283 | 20240103 | 143600 | 35565221500 | 30600 | 30600 | 30600 | 30550 | 652 |
| 284 | 20240103 | 143500 | 35545270350 | 30600 | 30650 | 30650 | 30600 | 1732 |
| 285 | 20240103 | 143400 | 35492238150 | 30650 | 30600 | 30650 | 30600 | 727 |
| 286 | 20240103 | 143300 | 35469988900 | 30600 | 30600 | 30650 | 30600 | 1016 |
| 287 | 20240103 | 143200 | 35438893750 | 30600 | 30600 | 30650 | 30600 | 644 |
| 288 | 20240103 | 143100 | 35419171600 | 30600 | 30650 | 30650 | 30600 | 1201 |
| 289 | 20240103 | 143000 | 35382404700 | 30600 | 30650 | 30650 | 30600 | 242 |
| 290 | 20240103 | 142900 | 35374992350 | 30650 | 30600 | 30650 | 30600 | 1143 |
| 291 | 20240103 | 142800 | 35340011200 | 30600 | 30600 | 30650 | 30550 | 1245 |
| 292 | 20240103 | 142700 | 35301913550 | 30600 | 30600 | 30650 | 30550 | 3224 |
| 293 | 20240103 | 142600 | 35203170350 | 30600 | 30600 | 30600 | 30550 | 320 |
| 294 | 20240103 | 142500 | 35193382250 | 30550 | 30600 | 30650 | 30550 | 624 |
| 295 | 20240103 | 142400 | 35174300350 | 30600 | 30650 | 30650 | 30600 | 514 |
| 296 | 20240103 | 142300 | 35158569550 | 30650 | 30650 | 30650 | 30600 | 405 |
| 297 | 20240103 | 142200 | 35146172850 | 30600 | 30650 | 30650 | 30600 | 606 |
| 298 | 20240103 | 142100 | 35127624350 | 30650 | 30600 | 30650 | 30600 | 138 |
| 299 | 20240103 | 142000 | 35123399100 | 30550 | 30600 | 30650 | 30550 | 1261 |
| 300 | 20240103 | 141900 | 35084860250 | 30600 | 30650 | 30650 | 30600 | 127 |
| 301 | 20240103 | 141800 | 35080970500 | 30600 | 30600 | 30650 | 30600 | 1693 |
| 302 | 20240103 | 141700 | 35029162900 | 30600 | 30600 | 30600 | 30550 | 410 |
| 303 | 20240103 | 141600 | 35016618250 | 30550 | 30600 | 30600 | 30550 | 405 |
| 304 | 20240103 | 141500 | 35004240850 | 30550 | 30550 | 30600 | 30550 | 286 |
| 305 | 20240103 | 141400 | 34995498300 | 30550 | 30600 | 30600 | 30550 | 219 |
| 306 | 20240103 | 141300 | 34988801050 | 30600 | 30600 | 30650 | 30550 | 325 |
| 307 | 20240103 | 141200 | 34978855650 | 30600 | 30600 | 30650 | 30550 | 1317 |
| 308 | 20240103 | 141100 | 34938595500 | 30550 | 30650 | 30650 | 30550 | 377 |
| 309 | 20240103 | 141000 | 34927064650 | 30650 | 30600 | 30650 | 30600 | 429 |
| 310 | 20240103 | 140900 | 34913930700 | 30600 | 30600 | 30600 | 30550 | 1029 |
| 311 | 20240103 | 140800 | 34882450650 | 30600 | 30650 | 30650 | 30550 | 906 |
| 312 | 20240103 | 140700 | 34854730150 | 30600 | 30600 | 30650 | 30600 | 882 |
| 313 | 20240103 | 140600 | 34827712700 | 30600 | 30650 | 30650 | 30600 | 5514 |
| 314 | 20240103 | 140500 | 34658720750 | 30650 | 30600 | 30650 | 30550 | 1430 |
| 315 | 20240103 | 140400 | 34614941800 | 30650 | 30650 | 30650 | 30600 | 569 |
| 316 | 20240103 | 140300 | 34597525950 | 30600 | 30650 | 30650 | 30600 | 125 |
| 317 | 20240103 | 140200 | 34593697600 | 30650 | 30650 | 30650 | 30550 | 358 |
| 318 | 20240103 | 140100 | 34582750800 | 30600 | 30600 | 30650 | 30550 | 427 |
| 319 | 20240103 | 140000 | 34569691550 | 30600 | 30550 | 30650 | 30500 | 650 |
| 320 | 20240103 | 135900 | 34549832300 | 30550 | 30600 | 30650 | 30550 | 2587 |
| 321 | 20240103 | 135800 | 34470746600 | 30600 | 30600 | 30650 | 30550 | 740 |
| 322 | 20240103 | 135700 | 34448102150 | 30600 | 30600 | 30650 | 30600 | 1037 |
| 323 | 20240103 | 135600 | 34416366450 | 30600 | 30650 | 30700 | 30550 | 1941 |
| 324 | 20240103 | 135500 | 34356929200 | 30700 | 30600 | 30750 | 30600 | 781 |
| 325 | 20240103 | 135400 | 34332941300 | 30700 | 30650 | 30700 | 30550 | 1052 |
| 326 | 20240103 | 135300 | 34300743550 | 30650 | 30550 | 30650 | 30550 | 679 |
| 327 | 20240103 | 135200 | 34279945850 | 30550 | 30600 | 30600 | 30500 | 763 |
| 328 | 20240103 | 135100 | 34256635400 | 30600 | 30600 | 30600 | 30550 | 387 |
| 329 | 20240103 | 135000 | 34244802450 | 30600 | 30600 | 30650 | 30550 | 1755 |
| 330 | 20240103 | 134900 | 34191154400 | 30650 | 30600 | 30650 | 30600 | 270 |
| 331 | 20240103 | 134800 | 34182888050 | 30650 | 30600 | 30650 | 30600 | 236 |
| 332 | 20240103 | 134700 | 34175657150 | 30600 | 30650 | 30650 | 30550 | 1389 |
| 333 | 20240103 | 134600 | 34133170400 | 30650 | 30600 | 30650 | 30600 | 578 |
| 334 | 20240103 | 134500 | 34115476750 | 30650 | 30650 | 30650 | 30600 | 369 |
| 335 | 20240103 | 134400 | 34104176500 | 30650 | 30650 | 30700 | 30600 | 372 |
| 336 | 20240103 | 134300 | 34092784900 | 30650 | 30600 | 30700 | 30550 | 153 |
| 337 | 20240103 | 134200 | 34088098550 | 30600 | 30650 | 30650 | 30600 | 307 |
| 338 | 20240103 | 134100 | 34078701050 | 30600 | 30700 | 30700 | 30600 | 752 |
| 339 | 20240103 | 134000 | 34055682500 | 30700 | 30650 | 30700 | 30600 | 591 |
| 340 | 20240103 | 133900 | 34037568950 | 30600 | 30700 | 30700 | 30600 | 777 |
| 341 | 20240103 | 133800 | 34013757500 | 30700 | 30650 | 30700 | 30650 | 782 |
| 342 | 20240103 | 133700 | 33989768450 | 30650 | 30750 | 30750 | 30650 | 1256 |
| 343 | 20240103 | 133600 | 33951262800 | 30700 | 30650 | 30750 | 30650 | 1484 |
| 344 | 20240103 | 133500 | 33905713650 | 30700 | 30700 | 30700 | 30600 | 593 |
| 345 | 20240103 | 133400 | 33887535500 | 30650 | 30550 | 30650 | 30500 | 1985 |
| 346 | 20240103 | 133300 | 33826851650 | 30500 | 30450 | 30550 | 30450 | 804 |
| 347 | 20240103 | 133200 | 33802339300 | 30450 | 30600 | 30650 | 30450 | 4131 |
| 348 | 20240103 | 133100 | 33676322200 | 30650 | 30700 | 30750 | 30600 | 2329 |
| 349 | 20240103 | 133000 | 33604967050 | 30700 | 30700 | 30750 | 30650 | 817 |
| 350 | 20240103 | 132900 | 33579898750 | 30700 | 30750 | 30800 | 30700 | 2060 |
| 351 | 20240103 | 132800 | 33516640750 | 30800 | 30850 | 30850 | 30800 | 505 |
| 352 | 20240103 | 132700 | 33501083250 | 30850 | 30800 | 30850 | 30750 | 360 |
| 353 | 20240103 | 132600 | 33489992850 | 30800 | 30800 | 30850 | 30800 | 394 |
| 354 | 20240103 | 132500 | 33477856700 | 30800 | 30800 | 30850 | 30750 | 258 |
| 355 | 20240103 | 132400 | 33469917250 | 30800 | 30750 | 30850 | 30750 | 451 |
| 356 | 20240103 | 132300 | 33456026350 | 30800 | 30800 | 30800 | 30700 | 521 |
| 357 | 20240103 | 132200 | 33439999350 | 30750 | 30750 | 30850 | 30750 | 949 |
| 358 | 20240103 | 132100 | 33410807300 | 30750 | 30800 | 30850 | 30750 | 1319 |
| 359 | 20240103 | 132000 | 33370187200 | 30800 | 30800 | 30800 | 30700 | 952 |
| 360 | 20240103 | 131900 | 33340922700 | 30800 | 30800 | 30800 | 30750 | 427 |
| 361 | 20240103 | 131800 | 33327788800 | 30800 | 30800 | 30850 | 30700 | 897 |
| 362 | 20240103 | 131700 | 33300189950 | 30750 | 30850 | 30850 | 30750 | 1270 |
| 363 | 20240103 | 131600 | 33261069400 | 30850 | 30850 | 30850 | 30800 | 487 |
| 364 | 20240103 | 131500 | 33246067300 | 30850 | 30850 | 30900 | 30800 | 646 |
| 365 | 20240103 | 131400 | 33226134600 | 30850 | 30850 | 30900 | 30800 | 497 |
| 366 | 20240103 | 131300 | 33210801300 | 30850 | 30800 | 30900 | 30800 | 547 |
| 367 | 20240103 | 131200 | 33193927450 | 30800 | 30750 | 30850 | 30750 | 1045 |
| 368 | 20240103 | 131100 | 33161744800 | 30800 | 30800 | 30800 | 30750 | 590 |
| 369 | 20240103 | 131000 | 33143584650 | 30750 | 30550 | 30750 | 30500 | 534 |
| 370 | 20240103 | 130900 | 33127230400 | 30550 | 30550 | 30800 | 30500 | 1511 |
| 371 | 20240103 | 130800 | 33081026400 | 30550 | 30650 | 30650 | 30550 | 1922 |
| 372 | 20240103 | 130700 | 33022246550 | 30600 | 30650 | 30650 | 30600 | 793 |
| 373 | 20240103 | 130600 | 32997974750 | 30650 | 30600 | 30650 | 30550 | 1095 |
| 374 | 20240103 | 130500 | 32964483050 | 30550 | 30650 | 30700 | 30550 | 2138 |
| 375 | 20240103 | 130400 | 32899070900 | 30650 | 30800 | 30800 | 30650 | 624 |
| 376 | 20240103 | 130300 | 32879910450 | 30800 | 30800 | 30850 | 30700 | 879 |
| 377 | 20240103 | 130200 | 32852886300 | 30850 | 30850 | 30850 | 30800 | 410 |
| 378 | 20240103 | 130100 | 32840255800 | 30850 | 30700 | 30850 | 30700 | 273 |
| 379 | 20240103 | 130000 | 32831853600 | 30700 | 30950 | 30950 | 30600 | 1154 |
| 380 | 20240103 | 125900 | 32796373250 | 30950 | 30750 | 30950 | 30700 | 945 |
| 381 | 20240103 | 125800 | 32767242750 | 30750 | 30650 | 30750 | 30600 | 1802 |
| 382 | 20240103 | 125700 | 32712057850 | 30650 | 30500 | 30650 | 30500 | 1586 |
| 383 | 20240103 | 125600 | 32663549950 | 30550 | 30600 | 30600 | 30500 | 719 |
| 384 | 20240103 | 125500 | 32641573050 | 30600 | 30600 | 30650 | 30500 | 1776 |
| 385 | 20240103 | 125400 | 32587288550 | 30550 | 30550 | 30650 | 30500 | 1368 |
| 386 | 20240103 | 125300 | 32545438050 | 30550 | 30650 | 30650 | 30450 | 5826 |
| 387 | 20240103 | 125200 | 32367566600 | 30600 | 30800 | 30850 | 30600 | 6298 |
| 388 | 20240103 | 125100 | 32174205700 | 30850 | 30850 | 30900 | 30800 | 1304 |
| 389 | 20240103 | 125000 | 32133984500 | 30900 | 30900 | 31000 | 30850 | 637 |
| 390 | 20240103 | 124900 | 32114303050 | 30900 | 30950 | 31000 | 30900 | 1688 |
| 391 | 20240103 | 124800 | 32062110350 | 30900 | 30950 | 31050 | 30900 | 4363 |
| 392 | 20240103 | 124700 | 31927015000 | 30950 | 31050 | 31100 | 30950 | 1854 |
| 393 | 20240103 | 124600 | 31869543550 | 31050 | 31150 | 31150 | 31050 | 947 |
| 394 | 20240103 | 124500 | 31840124300 | 31150 | 31050 | 31150 | 31050 | 2095 |
| 395 | 20240103 | 124400 | 31774968200 | 31050 | 31050 | 31100 | 31000 | 1067 |
| 396 | 20240103 | 124300 | 31741864950 | 31050 | 31100 | 31100 | 31050 | 3354 |
| 397 | 20240103 | 124200 | 31637704500 | 31050 | 31100 | 31100 | 31050 | 932 |
| 398 | 20240103 | 124100 | 31608733150 | 31050 | 31100 | 31100 | 31050 | 717 |
| 399 | 20240103 | 124000 | 31586467700 | 31100 | 31100 | 31150 | 31000 | 1845 |
| 400 | 20240103 | 123900 | 31529129600 | 31150 | 31150 | 31150 | 31100 | 1862 |
| 401 | 20240103 | 123800 | 31471212950 | 31150 | 31150 | 31150 | 31100 | 1781 |
| 402 | 20240103 | 123700 | 31415794700 | 31150 | 31100 | 31200 | 31100 | 2316 |
| 403 | 20240103 | 123600 | 31343669500 | 31150 | 31150 | 31200 | 31100 | 1182 |
| 404 | 20240103 | 123500 | 31306877300 | 31150 | 31150 | 31200 | 31100 | 859 |
| 405 | 20240103 | 123400 | 31280099350 | 31100 | 31100 | 31200 | 31050 | 4527 |
| 406 | 20240103 | 123300 | 31139204700 | 31100 | 31100 | 31100 | 31050 | 318 |
| 407 | 20240103 | 123200 | 31129321300 | 31050 | 31100 | 31150 | 31050 | 1009 |
| 408 | 20240103 | 123100 | 31097932550 | 31100 | 31050 | 31150 | 31000 | 1271 |
| 409 | 20240103 | 123000 | 31058410350 | 31000 | 30850 | 31000 | 30800 | 3860 |
| 410 | 20240103 | 122900 | 30939255050 | 30850 | 31100 | 31150 | 30850 | 9369 |
| 411 | 20240103 | 122800 | 30649007300 | 31150 | 31200 | 31200 | 31100 | 1551 |
| 412 | 20240103 | 122700 | 30600719000 | 31200 | 31300 | 31350 | 31150 | 2708 |
| 413 | 20240103 | 122600 | 30516181950 | 31300 | 31400 | 31400 | 31300 | 764 |
| 414 | 20240103 | 122500 | 30492258150 | 31350 | 31400 | 31450 | 31350 | 1044 |
| 415 | 20240103 | 122400 | 30459504600 | 31450 | 31500 | 31500 | 31350 | 2144 |
| 416 | 20240103 | 122300 | 30392239100 | 31500 | 31450 | 31500 | 31400 | 2390 |
| 417 | 20240103 | 122200 | 30317096650 | 31400 | 31400 | 31500 | 31350 | 2984 |
| 418 | 20240103 | 122100 | 30223213650 | 31400 | 31300 | 31450 | 31300 | 2038 |
| 419 | 20240103 | 122000 | 30159248850 | 31350 | 31350 | 31350 | 31300 | 1083 |
| 420 | 20240103 | 121900 | 30125319450 | 31350 | 31350 | 31400 | 31300 | 1808 |
| 421 | 20240103 | 121800 | 30068604950 | 31350 | 31350 | 31400 | 31350 | 1079 |
| 422 | 20240103 | 121700 | 30034771050 | 31400 | 31350 | 31400 | 31350 | 1220 |
| 423 | 20240103 | 121600 | 29996504750 | 31350 | 31350 | 31400 | 31300 | 1754 |
| 424 | 20240103 | 121500 | 29941522000 | 31300 | 31350 | 31350 | 31250 | 1681 |
| 425 | 20240103 | 121400 | 29888894700 | 31350 | 31300 | 31350 | 31250 | 2977 |
| 426 | 20240103 | 121300 | 29795702050 | 31300 | 31400 | 31450 | 31300 | 3447 |
| 427 | 20240103 | 121200 | 29687528600 | 31400 | 31450 | 31500 | 31400 | 2164 |
| 428 | 20240103 | 121100 | 29619499650 | 31500 | 31400 | 31500 | 31350 | 2643 |
| 429 | 20240103 | 121000 | 29536405900 | 31400 | 31450 | 31450 | 31400 | 1424 |
| 430 | 20240103 | 120900 | 29491676050 | 31450 | 31400 | 31450 | 31350 | 1449 |
| 431 | 20240103 | 120800 | 29446214850 | 31400 | 31400 | 31450 | 31350 | 1890 |
| 432 | 20240103 | 120700 | 29386878350 | 31400 | 31300 | 31450 | 31250 | 4663 |
| 433 | 20240103 | 120600 | 29240435000 | 31300 | 31200 | 31300 | 31200 | 1731 |
| 434 | 20240103 | 120500 | 29186366400 | 31250 | 31200 | 31300 | 31150 | 1370 |
| 435 | 20240103 | 120400 | 29143569650 | 31250 | 31200 | 31250 | 31150 | 2107 |
| 436 | 20240103 | 120300 | 29077852250 | 31250 | 31200 | 31250 | 31150 | 1508 |
| 437 | 20240103 | 120200 | 29030802600 | 31200 | 31200 | 31250 | 31150 | 1459 |
| 438 | 20240103 | 120100 | 28985316250 | 31200 | 31200 | 31300 | 31150 | 1401 |
| 439 | 20240103 | 120000 | 28941577450 | 31200 | 31200 | 31200 | 31100 | 1090 |
| 440 | 20240103 | 115900 | 28907579150 | 31200 | 31200 | 31200 | 31150 | 2206 |
| 441 | 20240103 | 115800 | 28838773700 | 31150 | 31150 | 31200 | 31150 | 2079 |
| 442 | 20240103 | 115700 | 28774000300 | 31200 | 31100 | 31200 | 31100 | 772 |
| 443 | 20240103 | 115600 | 28749944850 | 31100 | 31000 | 31150 | 31000 | 2522 |
| 444 | 20240103 | 115500 | 28671655200 | 31000 | 31150 | 31200 | 31000 | 5647 |
| 445 | 20240103 | 115400 | 28496137500 | 31150 | 31200 | 31200 | 31100 | 1285 |
| 446 | 20240103 | 115300 | 28456107750 | 31150 | 31150 | 31200 | 31150 | 1215 |
| 447 | 20240103 | 115200 | 28418243950 | 31200 | 31150 | 31200 | 31150 | 2302 |
| 448 | 20240103 | 115100 | 28346478950 | 31200 | 31250 | 31300 | 31150 | 2104 |
| 449 | 20240103 | 115000 | 28280889300 | 31250 | 31450 | 31500 | 31200 | 5258 |
| 450 | 20240103 | 114900 | 28116284550 | 31450 | 31450 | 31500 | 31450 | 2400 |
| 451 | 20240103 | 114800 | 28040782000 | 31450 | 31450 | 31550 | 31450 | 1183 |
| 452 | 20240103 | 114700 | 28003538100 | 31500 | 31550 | 31600 | 31500 | 3004 |
| 453 | 20240103 | 114600 | 27908819500 | 31550 | 31500 | 31550 | 31450 | 4655 |
| 454 | 20240103 | 114500 | 27762095250 | 31500 | 31450 | 31550 | 31450 | 3234 |
| 455 | 20240103 | 114400 | 27660307850 | 31450 | 31400 | 31500 | 31400 | 2888 |
| 456 | 20240103 | 114300 | 27569459000 | 31450 | 31350 | 31450 | 31350 | 5217 |
| 457 | 20240103 | 114200 | 27405502450 | 31350 | 31300 | 31400 | 31300 | 3375 |
| 458 | 20240103 | 114100 | 27299774650 | 31250 | 31300 | 31350 | 31250 | 1818 |
| 459 | 20240103 | 114000 | 27242904550 | 31300 | 31300 | 31300 | 31250 | 1910 |
| 460 | 20240103 | 113900 | 27183187850 | 31250 | 31300 | 31350 | 31250 | 1425 |
| 461 | 20240103 | 113800 | 27138609850 | 31350 | 31300 | 31350 | 31300 | 1875 |
| 462 | 20240103 | 113700 | 27079901950 | 31350 | 31250 | 31350 | 31200 | 4780 |
| 463 | 20240103 | 113600 | 26930374600 | 31200 | 31150 | 31250 | 31150 | 2887 |
| 464 | 20240103 | 113500 | 26840311550 | 31200 | 31250 | 31250 | 31200 | 1476 |
| 465 | 20240103 | 113400 | 26794253150 | 31200 | 31200 | 31250 | 31150 | 2268 |
| 466 | 20240103 | 113300 | 26723488100 | 31200 | 31350 | 31400 | 31200 | 4134 |
| 467 | 20240103 | 113200 | 26594126600 | 31300 | 31100 | 31350 | 31100 | 6974 |
| 468 | 20240103 | 113100 | 26376325650 | 31100 | 31100 | 31150 | 31000 | 4763 |
| 469 | 20240103 | 113000 | 26228370950 | 31150 | 30950 | 31150 | 30950 | 2369 |
| 470 | 20240103 | 112900 | 26154797100 | 30950 | 31150 | 31150 | 30800 | 14689 |
| 471 | 20240103 | 112800 | 25699651950 | 31150 | 31300 | 31300 | 31100 | 8412 |
| 472 | 20240103 | 112700 | 25436962400 | 31150 | 31700 | 31750 | 31150 | 14201 |
| 473 | 20240103 | 112600 | 24989907350 | 31650 | 31600 | 31800 | 31600 | 8787 |
| 474 | 20240103 | 112500 | 24711202400 | 31650 | 31800 | 31800 | 31600 | 7363 |
| 475 | 20240103 | 112400 | 24477844100 | 31750 | 31650 | 31850 | 31650 | 19045 |
| 476 | 20240103 | 112300 | 23872957350 | 31650 | 31450 | 31800 | 31450 | 21144 |
| 477 | 20240103 | 112200 | 23203308750 | 31500 | 31200 | 31500 | 31100 | 12594 |
| 478 | 20240103 | 112100 | 22807904900 | 31200 | 31200 | 31300 | 31050 | 2532 |
| 479 | 20240103 | 112000 | 22728946250 | 31200 | 31150 | 31300 | 31100 | 4507 |
| 480 | 20240103 | 111900 | 22588313050 | 31150 | 31100 | 31300 | 31050 | 8142 |
| 481 | 20240103 | 111800 | 22334176800 | 31100 | 31100 | 31150 | 31050 | 1786 |
| 482 | 20240103 | 111700 | 22278631200 | 31100 | 31050 | 31150 | 31050 | 2841 |
| 483 | 20240103 | 111600 | 22190329750 | 31100 | 31150 | 31150 | 31050 | 1572 |
| 484 | 20240103 | 111500 | 22141438000 | 31100 | 31150 | 31150 | 31050 | 2482 |
| 485 | 20240103 | 111400 | 22064240550 | 31100 | 31050 | 31150 | 31000 | 1608 |
| 486 | 20240103 | 111300 | 22014276350 | 31100 | 31000 | 31150 | 31000 | 6869 |
| 487 | 20240103 | 111200 | 21801113450 | 31000 | 31150 | 31150 | 30900 | 7874 |
| 488 | 20240103 | 111100 | 21557070750 | 31150 | 31100 | 31200 | 30850 | 7417 |
| 489 | 20240103 | 111000 | 21327119900 | 31100 | 31150 | 31300 | 31100 | 13379 |
| 490 | 20240103 | 110900 | 20909648300 | 31100 | 31150 | 31200 | 31000 | 19180 |
| 491 | 20240103 | 110800 | 20313400750 | 31100 | 31050 | 31350 | 31000 | 17410 |
| 492 | 20240103 | 110700 | 19770398250 | 31100 | 31000 | 31200 | 30950 | 11781 |
| 493 | 20240103 | 110600 | 19404608300 | 31000 | 31200 | 31200 | 30900 | 13869 |
| 494 | 20240103 | 110500 | 18973536150 | 31200 | 30850 | 31250 | 30850 | 15847 |
| 495 | 20240103 | 110400 | 18481311700 | 30950 | 30650 | 30950 | 30650 | 10713 |
| 496 | 20240103 | 110300 | 18150700250 | 30650 | 30700 | 30750 | 30600 | 2411 |
| 497 | 20240103 | 110200 | 18076710600 | 30700 | 30600 | 30850 | 30600 | 7278 |
| 498 | 20240103 | 110100 | 17852837150 | 30600 | 30600 | 30650 | 30500 | 3673 |
| 499 | 20240103 | 110000 | 17740551650 | 30600 | 30350 | 30650 | 30300 | 3071 |
| 500 | 20240103 | 105900 | 17646867350 | 30350 | 30350 | 30500 | 30250 | 10252 |
| 501 | 20240103 | 105800 | 17336180850 | 30450 | 30550 | 30650 | 30350 | 4894 |
| 502 | 20240103 | 105700 | 17186969400 | 30600 | 30600 | 30650 | 30350 | 7921 |
| 503 | 20240103 | 105600 | 16945649250 | 30600 | 30700 | 30750 | 30350 | 11944 |
| 504 | 20240103 | 105500 | 16580881050 | 30700 | 30750 | 31000 | 30700 | 9681 |
| 505 | 20240103 | 105400 | 16282524400 | 30700 | 30850 | 31100 | 30700 | 13911 |
| 506 | 20240103 | 105300 | 15851822450 | 30850 | 30950 | 31250 | 30650 | 33041 |
| 507 | 20240103 | 105200 | 14830460650 | 30950 | 31600 | 31600 | 30950 | 35275 |
| 508 | 20240103 | 105100 | 13728418600 | 31600 | 30900 | 32050 | 30850 | 105006 |
| 509 | 20240103 | 105000 | 10405238750 | 30900 | 30450 | 30950 | 30400 | 36444 |
| 510 | 20240103 | 104900 | 9286406500 | 30450 | 30350 | 30450 | 30300 | 8283 |
| 511 | 20240103 | 104800 | 9034728250 | 30350 | 30150 | 30350 | 30100 | 8326 |
| 512 | 20240103 | 104700 | 8782886700 | 30200 | 30200 | 30200 | 30150 | 1874 |
| 513 | 20240103 | 104600 | 8726296750 | 30200 | 30200 | 30200 | 30150 | 447 |
| 514 | 20240103 | 104500 | 8712807800 | 30150 | 30150 | 30200 | 30150 | 614 |
| 515 | 20240103 | 104400 | 8694291050 | 30150 | 30100 | 30150 | 30050 | 1097 |
| 516 | 20240103 | 104300 | 8661273550 | 30100 | 30100 | 30150 | 30100 | 228 |
| 517 | 20240103 | 104200 | 8654409100 | 30050 | 30100 | 30150 | 30050 | 158 |
| 518 | 20240103 | 104100 | 8649653950 | 30100 | 30150 | 30150 | 30050 | 1426 |
| 519 | 20240103 | 104000 | 8606735200 | 30150 | 30200 | 30250 | 30100 | 1695 |
| 520 | 20240103 | 103900 | 8555666150 | 30200 | 30200 | 30200 | 30150 | 1498 |
| 521 | 20240103 | 103800 | 8510436450 | 30200 | 30150 | 30200 | 30150 | 437 |
| 522 | 20240103 | 103700 | 8497258750 | 30150 | 30150 | 30150 | 30100 | 680 |
| 523 | 20240103 | 103600 | 8476760350 | 30100 | 30200 | 30200 | 30100 | 1359 |
| 524 | 20240103 | 103500 | 8435756150 | 30250 | 30200 | 30250 | 30150 | 1248 |
| 525 | 20240103 | 103400 | 8398048000 | 30200 | 30200 | 30200 | 30050 | 5840 |
| 526 | 20240103 | 103300 | 8221852900 | 30150 | 30100 | 30200 | 30100 | 1244 |
| 527 | 20240103 | 103200 | 8184355400 | 30150 | 30100 | 30150 | 30050 | 1925 |
| 528 | 20240103 | 103100 | 8126403550 | 30100 | 30050 | 30100 | 30050 | 366 |
| 529 | 20240103 | 103000 | 8115402100 | 30050 | 30050 | 30100 | 30000 | 351 |
| 530 | 20240103 | 102900 | 8104855450 | 30050 | 30100 | 30100 | 30000 | 479 |
| 531 | 20240103 | 102800 | 8090461300 | 30100 | 29950 | 30100 | 29950 | 3043 |
| 532 | 20240103 | 102700 | 7999047050 | 30000 | 30050 | 30050 | 29900 | 4524 |
| 533 | 20240103 | 102600 | 7863602650 | 30000 | 30050 | 30050 | 30000 | 465 |
| 534 | 20240103 | 102500 | 7849642900 | 30050 | 30050 | 30050 | 30000 | 878 |
| 535 | 20240103 | 102400 | 7823299600 | 30050 | 30000 | 30050 | 30000 | 266 |
| 536 | 20240103 | 102300 | 7815312200 | 30050 | 30050 | 30050 | 30000 | 430 |
| 537 | 20240103 | 102200 | 7802397200 | 30050 | 30050 | 30050 | 30000 | 243 |
| 538 | 20240103 | 102100 | 7795105450 | 30000 | 30050 | 30050 | 30000 | 640 |
| 539 | 20240103 | 102000 | 7775900550 | 30050 | 30050 | 30050 | 30000 | 304 |
| 540 | 20240103 | 101900 | 7766767250 | 30000 | 30000 | 30050 | 30000 | 661 |
| 541 | 20240103 | 101800 | 7746935950 | 30000 | 30050 | 30050 | 29900 | 1479 |
| 542 | 20240103 | 101700 | 7702597600 | 29950 | 30100 | 30100 | 29950 | 2301 |
| 543 | 20240103 | 101600 | 7633599700 | 30050 | 30050 | 30050 | 30000 | 1194 |
| 544 | 20240103 | 101500 | 7597730650 | 30000 | 30050 | 30050 | 30000 | 931 |
| 545 | 20240103 | 101400 | 7569791700 | 30050 | 30050 | 30050 | 30000 | 717 |
| 546 | 20240103 | 101300 | 7548252450 | 30050 | 30100 | 30100 | 30000 | 639 |
| 547 | 20240103 | 101200 | 7529047200 | 30050 | 30050 | 30100 | 30050 | 340 |
| 548 | 20240103 | 101100 | 7518829550 | 30050 | 30100 | 30100 | 30050 | 453 |
| 549 | 20240103 | 101000 | 7505211450 | 30050 | 30100 | 30100 | 30050 | 1156 |
| 550 | 20240103 | 100900 | 7470447850 | 30050 | 30100 | 30100 | 30050 | 1269 |
| 551 | 20240103 | 100800 | 7432312550 | 30050 | 30150 | 30150 | 29950 | 4578 |
| 552 | 20240103 | 100700 | 7294868700 | 30100 | 30150 | 30150 | 30100 | 228 |
| 553 | 20240103 | 100600 | 7287998100 | 30100 | 30150 | 30150 | 30100 | 375 |
| 554 | 20240103 | 100500 | 7276708300 | 30150 | 30150 | 30150 | 30100 | 402 |
| 555 | 20240103 | 100400 | 7264591250 | 30100 | 30100 | 30150 | 30100 | 560 |
| 556 | 20240103 | 100300 | 7247727850 | 30100 | 30150 | 30150 | 30100 | 504 |
| 557 | 20240103 | 100200 | 7232553900 | 30150 | 30150 | 30200 | 30150 | 927 |
| 558 | 20240103 | 100100 | 7204592950 | 30200 | 30200 | 30200 | 30150 | 363 |
| 559 | 20240103 | 100000 | 7193631750 | 30150 | 30100 | 30150 | 30100 | 1859 |
| 560 | 20240103 | 095900 | 7137610000 | 30100 | 30050 | 30150 | 30050 | 1155 |
| 561 | 20240103 | 095800 | 7102845550 | 30050 | 30100 | 30100 | 30050 | 807 |
| 562 | 20240103 | 095700 | 7078573350 | 30100 | 30050 | 30100 | 30050 | 884 |
| 563 | 20240103 | 095600 | 7051985650 | 30050 | 30100 | 30100 | 30050 | 358 |
| 564 | 20240103 | 095500 | 7041227700 | 30100 | 30050 | 30100 | 30050 | 245 |
| 565 | 20240103 | 095400 | 7033856400 | 30100 | 30050 | 30100 | 30000 | 867 |
| 566 | 20240103 | 095300 | 7007811800 | 30000 | 29950 | 30050 | 29950 | 525 |
| 567 | 20240103 | 095200 | 6992066150 | 29950 | 29950 | 30000 | 29950 | 327 |
| 568 | 20240103 | 095100 | 6982269100 | 29950 | 30000 | 30000 | 29950 | 350 |
| 569 | 20240103 | 095000 | 6971776200 | 29950 | 30050 | 30100 | 29950 | 2739 |
| 570 | 20240103 | 094900 | 6889562000 | 30100 | 30100 | 30100 | 30050 | 155 |
| 571 | 20240103 | 094800 | 6884898700 | 30100 | 30050 | 30100 | 30050 | 562 |
| 572 | 20240103 | 094700 | 6868010500 | 30100 | 30100 | 30150 | 30050 | 1400 |
| 573 | 20240103 | 094600 | 6825870500 | 30150 | 30100 | 30150 | 30100 | 13 |
| 574 | 20240103 | 094500 | 6825479050 | 30150 | 30100 | 30150 | 30100 | 581 |
| 575 | 20240103 | 094400 | 6807979700 | 30150 | 30150 | 30200 | 30100 | 980 |
| 576 | 20240103 | 094300 | 6778419100 | 30150 | 30150 | 30200 | 30150 | 248 |
| 577 | 20240103 | 094200 | 6770940550 | 30150 | 30150 | 30200 | 30150 | 410 |
| 578 | 20240103 | 094100 | 6758567900 | 30150 | 30200 | 30200 | 30150 | 1871 |
| 579 | 20240103 | 094000 | 6702087450 | 30200 | 30250 | 30300 | 30200 | 1760 |
| 580 | 20240103 | 093900 | 6648912500 | 30250 | 30250 | 30250 | 30200 | 540 |
| 581 | 20240103 | 093800 | 6632580300 | 30250 | 30250 | 30300 | 30200 | 955 |
| 582 | 20240103 | 093700 | 6603711750 | 30200 | 30200 | 30250 | 30150 | 942 |
| 583 | 20240103 | 093600 | 6575254250 | 30150 | 30150 | 30200 | 30150 | 1889 |
| 584 | 20240103 | 093500 | 6518284200 | 30200 | 30000 | 30200 | 30000 | 407 |
| 585 | 20240103 | 093400 | 6506022700 | 30000 | 30000 | 30050 | 30000 | 1285 |
| 586 | 20240103 | 093300 | 6467468200 | 30000 | 30100 | 30100 | 30000 | 961 |
| 587 | 20240103 | 093200 | 6438583950 | 30100 | 30000 | 30100 | 30000 | 1067 |
| 588 | 20240103 | 093100 | 6406519800 | 30050 | 30000 | 30050 | 29950 | 1463 |
| 589 | 20240103 | 093000 | 6362682050 | 30000 | 30050 | 30100 | 30000 | 4922 |
| 590 | 20240103 | 092900 | 6214919550 | 30050 | 30100 | 30100 | 30050 | 488 |
| 591 | 20240103 | 092800 | 6200251400 | 30100 | 30100 | 30150 | 30050 | 1750 |
| 592 | 20240103 | 092700 | 6147597500 | 30100 | 30100 | 30150 | 30100 | 693 |
| 593 | 20240103 | 092600 | 6126735150 | 30050 | 30100 | 30100 | 30050 | 1138 |
| 594 | 20240103 | 092500 | 6092488050 | 30100 | 30150 | 30200 | 30100 | 1238 |
| 595 | 20240103 | 092400 | 6055156700 | 30200 | 30200 | 30250 | 30150 | 542 |
| 596 | 20240103 | 092300 | 6038797100 | 30200 | 30100 | 30200 | 30100 | 1538 |
| 597 | 20240103 | 092200 | 5992392400 | 30150 | 30400 | 30400 | 30150 | 8246 |
| 598 | 20240103 | 092100 | 5742596750 | 30400 | 30400 | 30400 | 30300 | 4868 |
| 599 | 20240103 | 092000 | 5594739150 | 30400 | 30500 | 30500 | 30350 | 8199 |
| 600 | 20240103 | 091900 | 5345390550 | 30500 | 30300 | 30500 | 30250 | 6128 |
| 601 | 20240103 | 091800 | 5159263650 | 30300 | 30200 | 30350 | 30150 | 7409 |
| 602 | 20240103 | 091700 | 4935043100 | 30200 | 30050 | 30200 | 30000 | 4488 |
| 603 | 20240103 | 091600 | 4799958850 | 30000 | 30000 | 30100 | 30000 | 3679 |
| 604 | 20240103 | 091500 | 4689376350 | 30000 | 30000 | 30000 | 29850 | 3975 |
| 605 | 20240103 | 091400 | 4570462750 | 30000 | 29850 | 30050 | 29850 | 1577 |
| 606 | 20240103 | 091300 | 4523187800 | 29900 | 29950 | 30000 | 29850 | 4616 |
| 607 | 20240103 | 091200 | 4385018400 | 29950 | 29900 | 29950 | 29900 | 1603 |
| 608 | 20240103 | 091100 | 4337080250 | 29900 | 30000 | 30000 | 29900 | 5255 |
| 609 | 20240103 | 091000 | 4179822500 | 30000 | 29900 | 30000 | 29900 | 2876 |
| 610 | 20240103 | 090900 | 4093718850 | 29900 | 30050 | 30050 | 29700 | 11592 |
| 611 | 20240103 | 090800 | 3747395250 | 30050 | 30250 | 30300 | 30050 | 7345 |
| 612 | 20240103 | 090700 | 3526020600 | 30250 | 30250 | 30350 | 30100 | 5132 |
| 613 | 20240103 | 090600 | 3370911400 | 30250 | 30250 | 30350 | 30200 | 7216 |
| 614 | 20240103 | 090500 | 3152311900 | 30200 | 30050 | 30200 | 30050 | 3958 |
| 615 | 20240103 | 090400 | 3033008300 | 30100 | 30050 | 30100 | 30000 | 6600 |
| 616 | 20240103 | 090300 | 2834613250 | 30000 | 30150 | 30150 | 30000 | 10172 |
| 617 | 20240103 | 090200 | 2529091650 | 30100 | 30300 | 30350 | 30100 | 14017 |
| 618 | 20240103 | 090100 | 2105409450 | 30300 | 30100 | 30600 | 30100 | 29843 |
| 619 | 20240103 | 090000 | 1198802250 | 30050 | 29650 | 30350 | 29650 | 37001 |