34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240108 | 191800 | 39943746150 | 31100 | 31100 | 31100 | 31100 | 38553 |
| 3 | 20240108 | 191700 | 39943746150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 4 | 20240108 | 191600 | 39943746150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 5 | 20240108 | 191500 | 39943746150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 6 | 20240108 | 191400 | 39943746150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 7 | 20240108 | 191300 | 39943746150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 8 | 20240108 | 191200 | 39943746150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 9 | 20240108 | 191100 | 39943746150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 10 | 20240108 | 191000 | 39943746150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 11 | 20240108 | 190900 | 39943746150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 12 | 20240108 | 190800 | 39943746150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 13 | 20240108 | 190700 | 39943746150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 14 | 20240108 | 190600 | 39943746150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 15 | 20240108 | 190500 | 39943746150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 16 | 20240108 | 190400 | 39943746150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 17 | 20240108 | 190300 | 39943746150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 18 | 20240108 | 190200 | 39943746150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 19 | 20240108 | 190100 | 39943746150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 20 | 20240108 | 190000 | 39943746150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 21 | 20240108 | 185900 | 39943746150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 22 | 20240108 | 185800 | 39943746150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 23 | 20240108 | 185700 | 39943746150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 24 | 20240108 | 185600 | 39943746150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 25 | 20240108 | 185500 | 39943746150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 26 | 20240108 | 185400 | 39943746150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 27 | 20240108 | 185300 | 39943746150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 28 | 20240108 | 185200 | 39943746150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 29 | 20240108 | 185100 | 39943746150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 30 | 20240108 | 185000 | 39943746150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 31 | 20240108 | 184900 | 39943746150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 32 | 20240108 | 184800 | 39943746150 | 31100 | 31100 | 31100 | 31100 | 38553 |
| 33 | 20240108 | 184700 | 39943746150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 34 | 20240108 | 184600 | 39943746150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 35 | 20240108 | 184500 | 39943746150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 36 | 20240108 | 184400 | 39943746150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 37 | 20240108 | 184300 | 39943746150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 38 | 20240108 | 184200 | 39943746150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 39 | 20240108 | 184100 | 39943746150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 40 | 20240108 | 184000 | 39943746150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 41 | 20240108 | 183900 | 39943746150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 42 | 20240108 | 183800 | 39943746150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 43 | 20240108 | 183700 | 39943746150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 44 | 20240108 | 183600 | 39943746150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 45 | 20240108 | 183500 | 39943746150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 46 | 20240108 | 183400 | 39943746150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 47 | 20240108 | 183300 | 39943746150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 48 | 20240108 | 183200 | 39943746150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 49 | 20240108 | 183100 | 39943746150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 50 | 20240108 | 183000 | 39943746150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 51 | 20240108 | 182900 | 39943746150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 52 | 20240108 | 182800 | 39943746150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 53 | 20240108 | 182700 | 39943746150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 54 | 20240108 | 182600 | 39943746150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 55 | 20240108 | 182500 | 39943746150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 56 | 20240108 | 182400 | 39943746150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 57 | 20240108 | 182300 | 39943746150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 58 | 20240108 | 182200 | 39943746150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 59 | 20240108 | 182100 | 39943746150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 60 | 20240108 | 182000 | 39943746150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 61 | 20240108 | 181900 | 39943746150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 62 | 20240108 | 181800 | 39943746150 | 31100 | 31100 | 31100 | 31100 | 38553 |
| 63 | 20240108 | 181700 | 39943746150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 64 | 20240108 | 181600 | 39943746150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 65 | 20240108 | 181500 | 39943746150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 66 | 20240108 | 181400 | 39943746150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 67 | 20240108 | 181300 | 39943746150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 68 | 20240108 | 181200 | 39943746150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 69 | 20240108 | 181100 | 39943746150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 70 | 20240108 | 181000 | 39943746150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 71 | 20240108 | 180900 | 39943746150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 72 | 20240108 | 180800 | 39943746150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 73 | 20240108 | 180700 | 39943746150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 74 | 20240108 | 180600 | 39943746150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 75 | 20240108 | 180500 | 39943746150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 76 | 20240108 | 180400 | 39943746150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 77 | 20240108 | 180300 | 39943746150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 78 | 20240108 | 180200 | 39943746150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 79 | 20240108 | 180100 | 39943746150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 80 | 20240108 | 180000 | 39943746150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 81 | 20240108 | 175900 | 39943746150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 82 | 20240108 | 175800 | 39943746150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 83 | 20240108 | 175700 | 39943746150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 84 | 20240108 | 175600 | 39943746150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 85 | 20240108 | 175500 | 39943746150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 86 | 20240108 | 175400 | 39943746150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 87 | 20240108 | 175300 | 39943746150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 88 | 20240108 | 175200 | 39943746150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 89 | 20240108 | 175100 | 39943746150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 90 | 20240108 | 175000 | 39943746150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 91 | 20240108 | 174900 | 39943746150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 92 | 20240108 | 174800 | 39943746150 | 31100 | 31100 | 31100 | 31100 | 38553 |
| 93 | 20240108 | 174700 | 39943746150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 94 | 20240108 | 174600 | 39943746150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 95 | 20240108 | 174500 | 39943746150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 96 | 20240108 | 174400 | 39943746150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 97 | 20240108 | 174300 | 39943746150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 98 | 20240108 | 174200 | 39943746150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 99 | 20240108 | 174100 | 39943746150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 100 | 20240108 | 174000 | 39943746150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 101 | 20240108 | 173900 | 39943746150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 102 | 20240108 | 173800 | 39943746150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 103 | 20240108 | 173700 | 39943746150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 104 | 20240108 | 173600 | 39943746150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 105 | 20240108 | 173500 | 39943746150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 106 | 20240108 | 173400 | 39943746150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 107 | 20240108 | 173300 | 39943746150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 108 | 20240108 | 173200 | 39943746150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 109 | 20240108 | 173100 | 39943746150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 110 | 20240108 | 173000 | 39943746150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 111 | 20240108 | 172900 | 39943746150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 112 | 20240108 | 172800 | 39943746150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 113 | 20240108 | 172700 | 39943746150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 114 | 20240108 | 172600 | 39943746150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 115 | 20240108 | 172500 | 39943746150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 116 | 20240108 | 172400 | 39943746150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 117 | 20240108 | 172300 | 39943746150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 118 | 20240108 | 172200 | 39943746150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 119 | 20240108 | 172100 | 39943746150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 120 | 20240108 | 172000 | 39943746150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 121 | 20240108 | 171900 | 39943746150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 122 | 20240108 | 171800 | 39943746150 | 31100 | 31100 | 31100 | 31100 | 38553 |
| 123 | 20240108 | 171700 | 39943746150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 124 | 20240108 | 171600 | 39943746150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 125 | 20240108 | 171500 | 39943746150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 126 | 20240108 | 171400 | 39943746150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 127 | 20240108 | 171300 | 39943746150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 128 | 20240108 | 171200 | 39943746150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 129 | 20240108 | 171100 | 39943746150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 130 | 20240108 | 171000 | 39943746150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 131 | 20240108 | 170900 | 39943746150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 132 | 20240108 | 170800 | 39943746150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 133 | 20240108 | 170700 | 39943746150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 134 | 20240108 | 170600 | 39943746150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 135 | 20240108 | 170500 | 39943746150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 136 | 20240108 | 170400 | 39943746150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 137 | 20240108 | 170300 | 39943746150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 138 | 20240108 | 170200 | 39943746150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 139 | 20240108 | 170100 | 39943746150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 140 | 20240108 | 170000 | 39943746150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 141 | 20240108 | 165900 | 39943746150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 142 | 20240108 | 165800 | 39943746150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 143 | 20240108 | 165700 | 39943746150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 144 | 20240108 | 165600 | 39943746150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 145 | 20240108 | 165500 | 39943746150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 146 | 20240108 | 165400 | 39943746150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 147 | 20240108 | 165300 | 39943746150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 148 | 20240108 | 165200 | 39943746150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 149 | 20240108 | 165100 | 39943746150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 150 | 20240108 | 165000 | 39943746150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 151 | 20240108 | 164900 | 39943746150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 152 | 20240108 | 164800 | 39943746150 | 31100 | 31100 | 31100 | 31100 | 38553 |
| 153 | 20240108 | 164700 | 39943746150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 154 | 20240108 | 164600 | 39943746150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 155 | 20240108 | 164500 | 39943746150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 156 | 20240108 | 164400 | 39943746150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 157 | 20240108 | 164300 | 39943746150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 158 | 20240108 | 164200 | 39943746150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 159 | 20240108 | 164100 | 39943746150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 160 | 20240108 | 164000 | 39943746150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 161 | 20240108 | 163900 | 39943746150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 162 | 20240108 | 163800 | 39943746150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 163 | 20240108 | 163700 | 39943746150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 164 | 20240108 | 163600 | 39943746150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 165 | 20240108 | 163500 | 39943746150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 166 | 20240108 | 163400 | 39943746150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 167 | 20240108 | 163300 | 39943746150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 168 | 20240108 | 163200 | 39943746150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 169 | 20240108 | 163100 | 39943746150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 170 | 20240108 | 163000 | 39943746150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 171 | 20240108 | 162900 | 39943746150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 172 | 20240108 | 162800 | 39943746150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 173 | 20240108 | 162700 | 39943746150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 174 | 20240108 | 162600 | 39943746150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 175 | 20240108 | 162500 | 39943746150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 176 | 20240108 | 162400 | 39943746150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 177 | 20240108 | 162300 | 39943746150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 178 | 20240108 | 162200 | 39943746150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 179 | 20240108 | 162100 | 39943746150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 180 | 20240108 | 162000 | 39943746150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 181 | 20240108 | 161900 | 39943746150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 182 | 20240108 | 161800 | 39943746150 | 31100 | 31100 | 31100 | 31100 | 38553 |
| 183 | 20240108 | 161700 | 39943746150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 184 | 20240108 | 161600 | 39943746150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 185 | 20240108 | 161500 | 39943746150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 186 | 20240108 | 161400 | 39943746150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 187 | 20240108 | 161300 | 39943746150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 188 | 20240108 | 161200 | 39943746150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 189 | 20240108 | 161100 | 39943746150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 190 | 20240108 | 161000 | 39943746150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 191 | 20240108 | 160900 | 39943746150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 192 | 20240108 | 160800 | 39943746150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 193 | 20240108 | 160700 | 39943746150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 194 | 20240108 | 160600 | 39943746150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 195 | 20240108 | 160500 | 39943746150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 196 | 20240108 | 160400 | 39943746150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 197 | 20240108 | 160300 | 39943746150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 198 | 20240108 | 160200 | 39943746150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 199 | 20240108 | 160100 | 39943746150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 200 | 20240108 | 160000 | 39943746150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 201 | 20240108 | 155900 | 39943746150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 202 | 20240108 | 155800 | 39943746150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 203 | 20240108 | 155700 | 39943746150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 204 | 20240108 | 155600 | 39943746150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 205 | 20240108 | 155500 | 39943746150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 206 | 20240108 | 155400 | 39943746150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 207 | 20240108 | 155300 | 39943746150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 208 | 20240108 | 155200 | 39943746150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 209 | 20240108 | 155100 | 39943746150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 210 | 20240108 | 155000 | 39943746150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 211 | 20240108 | 154900 | 39943746150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 212 | 20240108 | 154800 | 39943746150 | 31100 | 31100 | 31100 | 31100 | 38553 |
| 213 | 20240108 | 154700 | 39943746150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 214 | 20240108 | 154600 | 39943746150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 215 | 20240108 | 154500 | 39943746150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 216 | 20240108 | 154400 | 39943746150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 217 | 20240108 | 154300 | 39943746150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 218 | 20240108 | 154200 | 39943746150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 219 | 20240108 | 154100 | 39943746150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 220 | 20240108 | 154000 | 39943746150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 221 | 20240108 | 153900 | 39943746150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 222 | 20240108 | 153800 | 39943746150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 223 | 20240108 | 153700 | 39943746150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 224 | 20240108 | 153600 | 39943746150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 225 | 20240108 | 153500 | 39943746150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 226 | 20240108 | 153400 | 39943746150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 227 | 20240108 | 153300 | 39943746150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 228 | 20240108 | 153200 | 39943746150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 229 | 20240108 | 153100 | 39943746150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 230 | 20240108 | 153000 | 39943746150 | 31100 | 31100 | 31100 | 31100 | 38553 |
| 231 | 20240108 | 152900 | 38744747850 | 31350 | 31350 | 31350 | 31350 | 0 |
| 232 | 20240108 | 152800 | 38744747850 | 31350 | 31350 | 31350 | 31350 | 0 |
| 233 | 20240108 | 152700 | 38744747850 | 31350 | 31350 | 31350 | 31350 | 0 |
| 234 | 20240108 | 152600 | 38744747850 | 31350 | 31350 | 31350 | 31350 | 0 |
| 235 | 20240108 | 152500 | 38744747850 | 31350 | 31350 | 31350 | 31350 | 0 |
| 236 | 20240108 | 152400 | 38744747850 | 31350 | 31350 | 31350 | 31350 | 0 |
| 237 | 20240108 | 152300 | 38744747850 | 31350 | 31350 | 31350 | 31350 | 0 |
| 238 | 20240108 | 152200 | 38744747850 | 31350 | 31350 | 31350 | 31350 | 0 |
| 239 | 20240108 | 152100 | 38744747850 | 31350 | 31350 | 31350 | 31350 | 0 |
| 240 | 20240108 | 152000 | 38744747850 | 31350 | 31350 | 31350 | 31350 | 0 |
| 241 | 20240108 | 151900 | 38744747850 | 31350 | 31300 | 31400 | 31250 | 5532 |
| 242 | 20240108 | 151800 | 38571390050 | 31250 | 31350 | 31350 | 31250 | 3874 |
| 243 | 20240108 | 151700 | 38450155350 | 31300 | 31400 | 31450 | 31300 | 5983 |
| 244 | 20240108 | 151600 | 38262510400 | 31400 | 31450 | 31500 | 31400 | 4093 |
| 245 | 20240108 | 151500 | 38133897600 | 31450 | 31450 | 31500 | 31400 | 1249 |
| 246 | 20240108 | 151400 | 38094616200 | 31450 | 31500 | 31500 | 31450 | 2071 |
| 247 | 20240108 | 151300 | 38029453550 | 31500 | 31550 | 31550 | 31500 | 3690 |
| 248 | 20240108 | 151200 | 37913147450 | 31500 | 31550 | 31600 | 31500 | 1580 |
| 249 | 20240108 | 151100 | 37863306700 | 31550 | 31550 | 31600 | 31500 | 2524 |
| 250 | 20240108 | 151000 | 37783675300 | 31550 | 31500 | 31550 | 31500 | 1175 |
| 251 | 20240108 | 150900 | 37746652050 | 31450 | 31400 | 31550 | 31400 | 1469 |
| 252 | 20240108 | 150800 | 37700394900 | 31450 | 31450 | 31450 | 31400 | 895 |
| 253 | 20240108 | 150700 | 37672280800 | 31450 | 31500 | 31500 | 31400 | 224 |
| 254 | 20240108 | 150600 | 37665229800 | 31500 | 31450 | 31550 | 31400 | 2696 |
| 255 | 20240108 | 150500 | 37580416450 | 31450 | 31450 | 31500 | 31400 | 1410 |
| 256 | 20240108 | 150400 | 37536056450 | 31400 | 31400 | 31500 | 31400 | 944 |
| 257 | 20240108 | 150300 | 37506391200 | 31400 | 31400 | 31400 | 31350 | 1599 |
| 258 | 20240108 | 150200 | 37456223550 | 31350 | 31450 | 31450 | 31350 | 2496 |
| 259 | 20240108 | 150100 | 37377883300 | 31450 | 31450 | 31450 | 31400 | 639 |
| 260 | 20240108 | 150000 | 37357814600 | 31450 | 31400 | 31500 | 31400 | 948 |
| 261 | 20240108 | 145900 | 37328015400 | 31400 | 31350 | 31400 | 31350 | 1607 |
| 262 | 20240108 | 145800 | 37277571600 | 31350 | 31350 | 31400 | 31350 | 210 |
| 263 | 20240108 | 145700 | 37270985900 | 31350 | 31350 | 31400 | 31300 | 1650 |
| 264 | 20240108 | 145600 | 37219296700 | 31350 | 31400 | 31450 | 31350 | 1722 |
| 265 | 20240108 | 145500 | 37165296150 | 31400 | 31500 | 31500 | 31400 | 1324 |
| 266 | 20240108 | 145400 | 37123685350 | 31500 | 31500 | 31550 | 31450 | 1883 |
| 267 | 20240108 | 145300 | 37064393950 | 31500 | 31550 | 31550 | 31500 | 1208 |
| 268 | 20240108 | 145200 | 37026331850 | 31550 | 31550 | 31600 | 31500 | 1207 |
| 269 | 20240108 | 145100 | 36988251250 | 31550 | 31600 | 31600 | 31550 | 962 |
| 270 | 20240108 | 145000 | 36957884050 | 31550 | 31600 | 31600 | 31500 | 1651 |
| 271 | 20240108 | 144900 | 36905777550 | 31600 | 31550 | 31600 | 31550 | 2204 |
| 272 | 20240108 | 144800 | 36836139600 | 31550 | 31350 | 31550 | 31350 | 3586 |
| 273 | 20240108 | 144700 | 36723262100 | 31350 | 31300 | 31350 | 31250 | 945 |
| 274 | 20240108 | 144600 | 36693683700 | 31250 | 31250 | 31300 | 31250 | 424 |
| 275 | 20240108 | 144500 | 36680423650 | 31300 | 31300 | 31350 | 31250 | 1170 |
| 276 | 20240108 | 144400 | 36643817750 | 31300 | 31300 | 31350 | 31300 | 831 |
| 277 | 20240108 | 144300 | 36617807400 | 31300 | 31350 | 31350 | 31300 | 1248 |
| 278 | 20240108 | 144200 | 36578688950 | 31350 | 31350 | 31400 | 31350 | 1418 |
| 279 | 20240108 | 144100 | 36534223750 | 31350 | 31400 | 31450 | 31300 | 1198 |
| 280 | 20240108 | 144000 | 36496631200 | 31400 | 31350 | 31400 | 31350 | 1210 |
| 281 | 20240108 | 143900 | 36458679950 | 31350 | 31250 | 31350 | 31250 | 552 |
| 282 | 20240108 | 143800 | 36441418150 | 31250 | 31300 | 31350 | 31250 | 847 |
| 283 | 20240108 | 143700 | 36414916650 | 31300 | 31350 | 31350 | 31200 | 1346 |
| 284 | 20240108 | 143600 | 36372864850 | 31300 | 31250 | 31300 | 31250 | 1623 |
| 285 | 20240108 | 143500 | 36322093650 | 31250 | 31200 | 31300 | 31200 | 418 |
| 286 | 20240108 | 143400 | 36309035600 | 31350 | 31200 | 31350 | 31100 | 6370 |
| 287 | 20240108 | 143300 | 36110285900 | 31200 | 31150 | 31200 | 31150 | 612 |
| 288 | 20240108 | 143200 | 36091211050 | 31150 | 31150 | 31200 | 31150 | 1313 |
| 289 | 20240108 | 143100 | 36050283950 | 31200 | 31300 | 31300 | 31150 | 2662 |
| 290 | 20240108 | 143000 | 35967168750 | 31300 | 31250 | 31300 | 31200 | 1214 |
| 291 | 20240108 | 142900 | 35929213700 | 31200 | 31250 | 31300 | 31200 | 1316 |
| 292 | 20240108 | 142800 | 35888077050 | 31250 | 31300 | 31300 | 31200 | 1297 |
| 293 | 20240108 | 142700 | 35847565550 | 31250 | 31300 | 31350 | 31250 | 787 |
| 294 | 20240108 | 142600 | 35822929500 | 31300 | 31350 | 31350 | 31300 | 899 |
| 295 | 20240108 | 142500 | 35794760450 | 31350 | 31400 | 31400 | 31350 | 718 |
| 296 | 20240108 | 142400 | 35772250150 | 31450 | 31400 | 31450 | 31200 | 2908 |
| 297 | 20240108 | 142300 | 35681141800 | 31350 | 31450 | 31450 | 31350 | 1093 |
| 298 | 20240108 | 142200 | 35646817150 | 31400 | 31300 | 31450 | 31250 | 3235 |
| 299 | 20240108 | 142100 | 35545385900 | 31250 | 31250 | 31300 | 31200 | 3175 |
| 300 | 20240108 | 142000 | 35446199750 | 31250 | 31250 | 31250 | 31200 | 2326 |
| 301 | 20240108 | 141900 | 35373556700 | 31250 | 31200 | 31250 | 31150 | 2104 |
| 302 | 20240108 | 141800 | 35307931200 | 31200 | 31200 | 31250 | 31150 | 4537 |
| 303 | 20240108 | 141700 | 35166432400 | 31250 | 31350 | 31400 | 31200 | 10662 |
| 304 | 20240108 | 141600 | 34833127750 | 31350 | 31400 | 31450 | 31350 | 776 |
| 305 | 20240108 | 141500 | 34808766400 | 31450 | 31400 | 31450 | 31400 | 765 |
| 306 | 20240108 | 141400 | 34784739000 | 31400 | 31500 | 31500 | 31400 | 1260 |
| 307 | 20240108 | 141300 | 34745149400 | 31450 | 31500 | 31500 | 31450 | 1038 |
| 308 | 20240108 | 141200 | 34712501900 | 31500 | 31450 | 31500 | 31450 | 348 |
| 309 | 20240108 | 141100 | 34701549500 | 31450 | 31450 | 31500 | 31450 | 529 |
| 310 | 20240108 | 141000 | 34684907450 | 31450 | 31450 | 31450 | 31400 | 1156 |
| 311 | 20240108 | 140900 | 34648557600 | 31400 | 31400 | 31450 | 31350 | 1021 |
| 312 | 20240108 | 140800 | 34616499300 | 31450 | 31450 | 31450 | 31400 | 1772 |
| 313 | 20240108 | 140700 | 34560789450 | 31450 | 31450 | 31500 | 31450 | 2289 |
| 314 | 20240108 | 140600 | 34488782100 | 31500 | 31500 | 31550 | 31450 | 1795 |
| 315 | 20240108 | 140500 | 34432259000 | 31500 | 31500 | 31550 | 31500 | 1368 |
| 316 | 20240108 | 140400 | 34389166900 | 31550 | 31550 | 31600 | 31500 | 149 |
| 317 | 20240108 | 140300 | 34384464050 | 31500 | 31550 | 31550 | 31500 | 798 |
| 318 | 20240108 | 140200 | 34359297800 | 31550 | 31550 | 31600 | 31500 | 1413 |
| 319 | 20240108 | 140100 | 34314747100 | 31550 | 31600 | 31600 | 31550 | 1024 |
| 320 | 20240108 | 140000 | 34282437500 | 31500 | 31550 | 31550 | 31500 | 930 |
| 321 | 20240108 | 135900 | 34253127650 | 31550 | 31550 | 31600 | 31500 | 1034 |
| 322 | 20240108 | 135800 | 34220510600 | 31550 | 31550 | 31600 | 31550 | 274 |
| 323 | 20240108 | 135700 | 34211865850 | 31550 | 31550 | 31600 | 31500 | 1287 |
| 324 | 20240108 | 135600 | 34171271700 | 31550 | 31550 | 31600 | 31550 | 1123 |
| 325 | 20240108 | 135500 | 34135835600 | 31600 | 31550 | 31600 | 31550 | 1689 |
| 326 | 20240108 | 135400 | 34082540600 | 31550 | 31600 | 31650 | 31550 | 1001 |
| 327 | 20240108 | 135300 | 34050921450 | 31600 | 31600 | 31650 | 31600 | 1212 |
| 328 | 20240108 | 135200 | 34012607000 | 31600 | 31600 | 31650 | 31500 | 5639 |
| 329 | 20240108 | 135100 | 33834839100 | 31650 | 31650 | 31650 | 31550 | 955 |
| 330 | 20240108 | 135000 | 33804632050 | 31650 | 31700 | 31700 | 31650 | 470 |
| 331 | 20240108 | 134900 | 33789735850 | 31700 | 31650 | 31700 | 31650 | 720 |
| 332 | 20240108 | 134800 | 33766913550 | 31650 | 31550 | 31650 | 31550 | 774 |
| 333 | 20240108 | 134700 | 33742439050 | 31550 | 31650 | 31650 | 31550 | 496 |
| 334 | 20240108 | 134600 | 33726760950 | 31650 | 31600 | 31700 | 31550 | 1739 |
| 335 | 20240108 | 134500 | 33671782150 | 31600 | 31600 | 31600 | 31600 | 770 |
| 336 | 20240108 | 134400 | 33647450150 | 31650 | 31650 | 31700 | 31600 | 603 |
| 337 | 20240108 | 134300 | 33628377000 | 31650 | 31600 | 31650 | 31600 | 1320 |
| 338 | 20240108 | 134200 | 33586627800 | 31600 | 31550 | 31600 | 31550 | 1705 |
| 339 | 20240108 | 134100 | 33532824850 | 31600 | 31650 | 31650 | 31550 | 3438 |
| 340 | 20240108 | 134000 | 33424235550 | 31650 | 31600 | 31700 | 31600 | 1036 |
| 341 | 20240108 | 133900 | 33391451750 | 31650 | 31700 | 31750 | 31600 | 1822 |
| 342 | 20240108 | 133800 | 33333764500 | 31700 | 31800 | 31800 | 31700 | 732 |
| 343 | 20240108 | 133700 | 33310536700 | 31800 | 31650 | 31800 | 31650 | 1502 |
| 344 | 20240108 | 133600 | 33262877850 | 31700 | 31800 | 31800 | 31650 | 2685 |
| 345 | 20240108 | 133500 | 33177676800 | 31750 | 31950 | 32000 | 31750 | 2607 |
| 346 | 20240108 | 133400 | 33094520500 | 31950 | 32050 | 32050 | 31900 | 1723 |
| 347 | 20240108 | 133300 | 33039392000 | 32000 | 31900 | 32050 | 31900 | 1597 |
| 348 | 20240108 | 133200 | 32988363750 | 31900 | 32050 | 32100 | 31850 | 3202 |
| 349 | 20240108 | 133100 | 32885948650 | 32050 | 32050 | 32050 | 32000 | 3055 |
| 350 | 20240108 | 133000 | 32788056250 | 32050 | 32050 | 32050 | 31950 | 4261 |
| 351 | 20240108 | 132900 | 32651628500 | 32050 | 31950 | 32100 | 31900 | 15990 |
| 352 | 20240108 | 132800 | 32139875750 | 31950 | 31850 | 32000 | 31850 | 5519 |
| 353 | 20240108 | 132700 | 31963661950 | 31850 | 31800 | 31850 | 31800 | 3348 |
| 354 | 20240108 | 132600 | 31857051500 | 31800 | 31750 | 31800 | 31750 | 1170 |
| 355 | 20240108 | 132500 | 31819868650 | 31750 | 31700 | 31750 | 31550 | 3961 |
| 356 | 20240108 | 132400 | 31694491550 | 31700 | 31800 | 31800 | 31650 | 884 |
| 357 | 20240108 | 132300 | 31666450400 | 31750 | 31750 | 31800 | 31600 | 3907 |
| 358 | 20240108 | 132200 | 31542488700 | 31600 | 31750 | 31800 | 31600 | 3137 |
| 359 | 20240108 | 132100 | 31443173950 | 31750 | 31700 | 31750 | 31600 | 2524 |
| 360 | 20240108 | 132000 | 31363183200 | 31750 | 31750 | 31800 | 31700 | 1174 |
| 361 | 20240108 | 131900 | 31325921250 | 31800 | 31800 | 31850 | 31800 | 532 |
| 362 | 20240108 | 131800 | 31309002500 | 31850 | 31900 | 31900 | 31800 | 737 |
| 363 | 20240108 | 131700 | 31285537950 | 31850 | 31850 | 31900 | 31800 | 2519 |
| 364 | 20240108 | 131600 | 31205266600 | 31850 | 31800 | 31850 | 31750 | 2578 |
| 365 | 20240108 | 131500 | 31123306300 | 31800 | 31800 | 31800 | 31750 | 181 |
| 366 | 20240108 | 131400 | 31117554200 | 31800 | 31750 | 31800 | 31750 | 530 |
| 367 | 20240108 | 131300 | 31100700750 | 31750 | 31800 | 31800 | 31750 | 324 |
| 368 | 20240108 | 131200 | 31090400650 | 31800 | 31750 | 31850 | 31750 | 613 |
| 369 | 20240108 | 131100 | 31070908100 | 31750 | 31800 | 31850 | 31700 | 1042 |
| 370 | 20240108 | 131000 | 31037781100 | 31800 | 31700 | 31800 | 31650 | 1910 |
| 371 | 20240108 | 130900 | 30977157100 | 31700 | 31800 | 31800 | 31700 | 483 |
| 372 | 20240108 | 130800 | 30961840050 | 31800 | 31750 | 31800 | 31700 | 597 |
| 373 | 20240108 | 130700 | 30942899900 | 31700 | 31750 | 31750 | 31700 | 1042 |
| 374 | 20240108 | 130600 | 30909834300 | 31750 | 31750 | 31800 | 31650 | 2003 |
| 375 | 20240108 | 130500 | 30846252650 | 31800 | 31700 | 31900 | 31700 | 1459 |
| 376 | 20240108 | 130400 | 30799799750 | 31650 | 31600 | 31900 | 31550 | 7496 |
| 377 | 20240108 | 130300 | 30561639750 | 31600 | 31550 | 31600 | 31550 | 481 |
| 378 | 20240108 | 130200 | 30546454900 | 31600 | 31600 | 31650 | 31550 | 1905 |
| 379 | 20240108 | 130100 | 30486290300 | 31600 | 31600 | 31600 | 31550 | 594 |
| 380 | 20240108 | 130000 | 30467523250 | 31600 | 31650 | 31650 | 31550 | 1479 |
| 381 | 20240108 | 125900 | 30420787900 | 31650 | 31600 | 31650 | 31600 | 1469 |
| 382 | 20240108 | 125800 | 30374362500 | 31650 | 31600 | 31650 | 31600 | 499 |
| 383 | 20240108 | 125700 | 30358573650 | 31600 | 31550 | 31650 | 31550 | 586 |
| 384 | 20240108 | 125600 | 30340046600 | 31600 | 31600 | 31600 | 31550 | 596 |
| 385 | 20240108 | 125500 | 30321234850 | 31600 | 31550 | 31600 | 31550 | 557 |
| 386 | 20240108 | 125400 | 30303656400 | 31600 | 31550 | 31600 | 31550 | 60 |
| 387 | 20240108 | 125300 | 30301763200 | 31550 | 31550 | 31650 | 31550 | 1184 |
| 388 | 20240108 | 125200 | 30264330750 | 31550 | 31600 | 31600 | 31550 | 322 |
| 389 | 20240108 | 125100 | 30254168800 | 31600 | 31650 | 31650 | 31600 | 386 |
| 390 | 20240108 | 125000 | 30241970450 | 31600 | 31600 | 31600 | 31600 | 1108 |
| 391 | 20240108 | 124900 | 30206957650 | 31650 | 31600 | 31700 | 31550 | 966 |
| 392 | 20240108 | 124800 | 30176412300 | 31600 | 31600 | 31600 | 31550 | 976 |
| 393 | 20240108 | 124700 | 30145617700 | 31550 | 31550 | 31600 | 31550 | 1163 |
| 394 | 20240108 | 124600 | 30108914100 | 31600 | 31650 | 31650 | 31600 | 1011 |
| 395 | 20240108 | 124500 | 30076962200 | 31600 | 31650 | 31650 | 31600 | 549 |
| 396 | 20240108 | 124400 | 30059588100 | 31700 | 31650 | 31700 | 31650 | 1115 |
| 397 | 20240108 | 124300 | 30024295850 | 31700 | 31600 | 31700 | 31600 | 900 |
| 398 | 20240108 | 124200 | 29995800650 | 31600 | 31600 | 31650 | 31600 | 79 |
| 399 | 20240108 | 124100 | 29993303150 | 31600 | 31600 | 31600 | 31600 | 197 |
| 400 | 20240108 | 124000 | 29987077950 | 31650 | 31650 | 31650 | 31600 | 145 |
| 401 | 20240108 | 123900 | 29982493850 | 31650 | 31550 | 31650 | 31550 | 211 |
| 402 | 20240108 | 123800 | 29975828400 | 31550 | 31550 | 31600 | 31550 | 744 |
| 403 | 20240108 | 123700 | 29952349250 | 31550 | 31600 | 31700 | 31550 | 1114 |
| 404 | 20240108 | 123600 | 29917150200 | 31600 | 31650 | 31700 | 31600 | 1074 |
| 405 | 20240108 | 123500 | 29883186400 | 31650 | 31700 | 31700 | 31650 | 771 |
| 406 | 20240108 | 123400 | 29858768150 | 31700 | 31650 | 31700 | 31650 | 173 |
| 407 | 20240108 | 123300 | 29853291900 | 31650 | 31650 | 31700 | 31600 | 811 |
| 408 | 20240108 | 123200 | 29827640600 | 31650 | 31650 | 31700 | 31650 | 1490 |
| 409 | 20240108 | 123100 | 29780462750 | 31650 | 31700 | 31750 | 31650 | 795 |
| 410 | 20240108 | 123000 | 29755251850 | 31700 | 31650 | 31700 | 31650 | 577 |
| 411 | 20240108 | 122900 | 29736983250 | 31700 | 31650 | 31750 | 31650 | 125 |
| 412 | 20240108 | 122800 | 29733022250 | 31650 | 31650 | 31750 | 31650 | 716 |
| 413 | 20240108 | 122700 | 29710329650 | 31700 | 31700 | 31750 | 31650 | 886 |
| 414 | 20240108 | 122600 | 29682232850 | 31700 | 31750 | 31800 | 31700 | 683 |
| 415 | 20240108 | 122500 | 29660562600 | 31750 | 31750 | 31800 | 31700 | 1075 |
| 416 | 20240108 | 122400 | 29626454600 | 31750 | 31800 | 31800 | 31700 | 1055 |
| 417 | 20240108 | 122300 | 29592957550 | 31800 | 31750 | 31800 | 31750 | 766 |
| 418 | 20240108 | 122200 | 29568621500 | 31750 | 31750 | 31750 | 31700 | 778 |
| 419 | 20240108 | 122100 | 29543921400 | 31750 | 31750 | 31750 | 31700 | 2088 |
| 420 | 20240108 | 122000 | 29477638250 | 31750 | 31700 | 31750 | 31700 | 322 |
| 421 | 20240108 | 121900 | 29467417900 | 31700 | 31650 | 31750 | 31650 | 869 |
| 422 | 20240108 | 121800 | 29439876950 | 31700 | 31600 | 31700 | 31600 | 432 |
| 423 | 20240108 | 121700 | 29426200500 | 31600 | 31600 | 31650 | 31600 | 233 |
| 424 | 20240108 | 121600 | 29418832700 | 31650 | 31600 | 31650 | 31600 | 633 |
| 425 | 20240108 | 121500 | 29398814650 | 31650 | 31650 | 31650 | 31600 | 877 |
| 426 | 20240108 | 121400 | 29371073600 | 31700 | 31700 | 31750 | 31650 | 1433 |
| 427 | 20240108 | 121300 | 29325666250 | 31700 | 31700 | 31800 | 31700 | 751 |
| 428 | 20240108 | 121200 | 29301858350 | 31700 | 31750 | 31750 | 31700 | 3091 |
| 429 | 20240108 | 121100 | 29203755650 | 31750 | 31900 | 31900 | 31750 | 4656 |
| 430 | 20240108 | 121000 | 29055472650 | 31900 | 31850 | 31900 | 31800 | 4306 |
| 431 | 20240108 | 120900 | 28918241600 | 31850 | 31800 | 31850 | 31750 | 1269 |
| 432 | 20240108 | 120800 | 28877873100 | 31800 | 31850 | 31850 | 31800 | 1186 |
| 433 | 20240108 | 120700 | 28840150750 | 31800 | 31850 | 31850 | 31750 | 1973 |
| 434 | 20240108 | 120600 | 28777360550 | 31850 | 31700 | 31850 | 31650 | 4338 |
| 435 | 20240108 | 120500 | 28639607700 | 31700 | 31700 | 31700 | 31600 | 873 |
| 436 | 20240108 | 120400 | 28611953200 | 31700 | 31650 | 31700 | 31650 | 923 |
| 437 | 20240108 | 120300 | 28582735500 | 31650 | 31600 | 31650 | 31600 | 382 |
| 438 | 20240108 | 120200 | 28570656000 | 31650 | 31600 | 31650 | 31600 | 1005 |
| 439 | 20240108 | 120100 | 28538867000 | 31650 | 31500 | 31650 | 31500 | 951 |
| 440 | 20240108 | 120000 | 28508867750 | 31500 | 31450 | 31500 | 31400 | 499 |
| 441 | 20240108 | 115900 | 28493161400 | 31450 | 31500 | 31500 | 31400 | 1225 |
| 442 | 20240108 | 115800 | 28454669050 | 31450 | 31450 | 31500 | 31450 | 733 |
| 443 | 20240108 | 115700 | 28431598600 | 31450 | 31450 | 31500 | 31400 | 693 |
| 444 | 20240108 | 115600 | 28409810700 | 31450 | 31450 | 31500 | 31400 | 568 |
| 445 | 20240108 | 115500 | 28391946050 | 31400 | 31400 | 31500 | 31400 | 1013 |
| 446 | 20240108 | 115400 | 28360105300 | 31400 | 31400 | 31450 | 31350 | 456 |
| 447 | 20240108 | 115300 | 28345791150 | 31400 | 31500 | 31550 | 31400 | 412 |
| 448 | 20240108 | 115200 | 28332833200 | 31500 | 31450 | 31550 | 31350 | 596 |
| 449 | 20240108 | 115100 | 28314085200 | 31350 | 31350 | 31450 | 31250 | 477 |
| 450 | 20240108 | 115000 | 28299139250 | 31300 | 31350 | 31350 | 31300 | 1061 |
| 451 | 20240108 | 114900 | 28265924050 | 31300 | 31350 | 31350 | 31300 | 1497 |
| 452 | 20240108 | 114800 | 28219062300 | 31350 | 31450 | 31450 | 31350 | 579 |
| 453 | 20240108 | 114700 | 28200890600 | 31450 | 31400 | 31450 | 31350 | 833 |
| 454 | 20240108 | 114600 | 28174747100 | 31350 | 31450 | 31450 | 31350 | 1362 |
| 455 | 20240108 | 114500 | 28131945350 | 31450 | 31600 | 31600 | 31450 | 4168 |
| 456 | 20240108 | 114400 | 28000600550 | 31550 | 31550 | 31600 | 31500 | 2107 |
| 457 | 20240108 | 114300 | 27934124200 | 31550 | 31650 | 31650 | 31550 | 1568 |
| 458 | 20240108 | 114200 | 27884631350 | 31600 | 31700 | 31800 | 31600 | 5729 |
| 459 | 20240108 | 114100 | 27702981100 | 31750 | 31400 | 31750 | 31350 | 9792 |
| 460 | 20240108 | 114000 | 27393362350 | 31400 | 31150 | 31450 | 31100 | 5583 |
| 461 | 20240108 | 113900 | 27218576350 | 31200 | 31150 | 31200 | 31050 | 3400 |
| 462 | 20240108 | 113800 | 27112773050 | 31150 | 31150 | 31150 | 31100 | 1156 |
| 463 | 20240108 | 113700 | 27076774350 | 31200 | 31100 | 31200 | 31100 | 1774 |
| 464 | 20240108 | 113600 | 27021574850 | 31150 | 31100 | 31150 | 31100 | 1078 |
| 465 | 20240108 | 113500 | 26988019000 | 31100 | 31150 | 31150 | 31050 | 2067 |
| 466 | 20240108 | 113400 | 26923694000 | 31150 | 31150 | 31150 | 31050 | 2468 |
| 467 | 20240108 | 113300 | 26846928450 | 31150 | 31350 | 31350 | 31100 | 5629 |
| 468 | 20240108 | 113200 | 26671274900 | 31300 | 31100 | 31300 | 31100 | 4211 |
| 469 | 20240108 | 113100 | 26539926700 | 31100 | 31250 | 31300 | 31000 | 28950 |
| 470 | 20240108 | 113000 | 25639455900 | 31250 | 31300 | 31350 | 31200 | 16314 |
| 471 | 20240108 | 112900 | 25129801600 | 31300 | 31400 | 31400 | 31250 | 8436 |
| 472 | 20240108 | 112800 | 24865566900 | 31400 | 31500 | 31500 | 31350 | 4039 |
| 473 | 20240108 | 112700 | 24738781400 | 31500 | 31600 | 31600 | 31400 | 10399 |
| 474 | 20240108 | 112600 | 24411378250 | 31600 | 31550 | 31650 | 31550 | 1289 |
| 475 | 20240108 | 112500 | 24370662900 | 31550 | 31550 | 31650 | 31550 | 1717 |
| 476 | 20240108 | 112400 | 24316471800 | 31550 | 31500 | 31650 | 31500 | 1801 |
| 477 | 20240108 | 112300 | 24259637500 | 31500 | 31550 | 31600 | 31500 | 1406 |
| 478 | 20240108 | 112200 | 24215292000 | 31600 | 31500 | 31600 | 31500 | 2106 |
| 479 | 20240108 | 112100 | 24148908150 | 31550 | 31550 | 31600 | 31550 | 1653 |
| 480 | 20240108 | 112000 | 24096739400 | 31550 | 31550 | 31600 | 31550 | 1186 |
| 481 | 20240108 | 111900 | 24059319000 | 31600 | 31600 | 31600 | 31550 | 1690 |
| 482 | 20240108 | 111800 | 24005987400 | 31600 | 31600 | 31650 | 31550 | 1784 |
| 483 | 20240108 | 111700 | 23949658800 | 31600 | 31600 | 31650 | 31600 | 439 |
| 484 | 20240108 | 111600 | 23935785400 | 31600 | 31600 | 31600 | 31550 | 1135 |
| 485 | 20240108 | 111500 | 23899929000 | 31550 | 31550 | 31600 | 31550 | 2110 |
| 486 | 20240108 | 111400 | 23833294300 | 31550 | 31600 | 31600 | 31550 | 691 |
| 487 | 20240108 | 111300 | 23811474200 | 31550 | 31600 | 31650 | 31550 | 1615 |
| 488 | 20240108 | 111200 | 23760447300 | 31550 | 31600 | 31650 | 31550 | 1204 |
| 489 | 20240108 | 111100 | 23722419000 | 31600 | 31650 | 31650 | 31550 | 2213 |
| 490 | 20240108 | 111000 | 23652485450 | 31650 | 31600 | 31700 | 31600 | 2446 |
| 491 | 20240108 | 110900 | 23575160300 | 31650 | 31600 | 31650 | 31600 | 953 |
| 492 | 20240108 | 110800 | 23545020550 | 31650 | 31650 | 31650 | 31600 | 3071 |
| 493 | 20240108 | 110700 | 23447908800 | 31650 | 31650 | 31700 | 31600 | 624 |
| 494 | 20240108 | 110600 | 23428159650 | 31650 | 31650 | 31700 | 31600 | 1546 |
| 495 | 20240108 | 110500 | 23379240950 | 31650 | 31700 | 31700 | 31650 | 983 |
| 496 | 20240108 | 110400 | 23348107450 | 31650 | 31650 | 31700 | 31600 | 1124 |
| 497 | 20240108 | 110300 | 23312536150 | 31650 | 31650 | 31700 | 31650 | 861 |
| 498 | 20240108 | 110200 | 23285284100 | 31650 | 31750 | 31750 | 31650 | 2269 |
| 499 | 20240108 | 110100 | 23213400950 | 31750 | 31800 | 31800 | 31750 | 719 |
| 500 | 20240108 | 110000 | 23190548650 | 31800 | 31900 | 31900 | 31800 | 265 |
| 501 | 20240108 | 105900 | 23182106350 | 31900 | 31900 | 31950 | 31900 | 180 |
| 502 | 20240108 | 105800 | 23176363400 | 31950 | 31900 | 32000 | 31850 | 3869 |
| 503 | 20240108 | 105700 | 23052809000 | 31900 | 31850 | 31950 | 31850 | 725 |
| 504 | 20240108 | 105600 | 23029696300 | 31850 | 31850 | 31900 | 31800 | 441 |
| 505 | 20240108 | 105500 | 23015646450 | 31850 | 31800 | 31900 | 31800 | 1205 |
| 506 | 20240108 | 105400 | 22977215800 | 31850 | 31850 | 31850 | 31800 | 646 |
| 507 | 20240108 | 105300 | 22956656100 | 31850 | 31650 | 31850 | 31650 | 1408 |
| 508 | 20240108 | 105200 | 22911956100 | 31650 | 31550 | 31650 | 31550 | 1646 |
| 509 | 20240108 | 105100 | 22859957700 | 31550 | 31650 | 31700 | 31550 | 7192 |
| 510 | 20240108 | 105000 | 22632712700 | 31700 | 31700 | 31750 | 31650 | 2600 |
| 511 | 20240108 | 104900 | 22550338150 | 31700 | 31700 | 31750 | 31650 | 731 |
| 512 | 20240108 | 104800 | 22527169800 | 31750 | 31700 | 31750 | 31600 | 2943 |
| 513 | 20240108 | 104700 | 22433998200 | 31650 | 31750 | 31750 | 31650 | 4080 |
| 514 | 20240108 | 104600 | 22304633900 | 31700 | 31750 | 31750 | 31700 | 967 |
| 515 | 20240108 | 104500 | 22273934700 | 31750 | 31750 | 31800 | 31750 | 2319 |
| 516 | 20240108 | 104400 | 22200289250 | 31750 | 31800 | 31850 | 31750 | 1869 |
| 517 | 20240108 | 104300 | 22140906900 | 31800 | 31850 | 31850 | 31750 | 773 |
| 518 | 20240108 | 104200 | 22116325500 | 31850 | 31850 | 31900 | 31800 | 2204 |
| 519 | 20240108 | 104100 | 22046198350 | 31850 | 31950 | 31950 | 31850 | 1358 |
| 520 | 20240108 | 104000 | 22002893450 | 31950 | 31900 | 32000 | 31850 | 444 |
| 521 | 20240108 | 103900 | 21988725400 | 31850 | 31850 | 31850 | 31800 | 644 |
| 522 | 20240108 | 103800 | 21968220350 | 31850 | 31900 | 31900 | 31800 | 820 |
| 523 | 20240108 | 103700 | 21942123600 | 31850 | 31950 | 32000 | 31850 | 2954 |
| 524 | 20240108 | 103600 | 21847944950 | 32000 | 31900 | 32000 | 31900 | 785 |
| 525 | 20240108 | 103500 | 21822880950 | 31950 | 32000 | 32000 | 31950 | 1895 |
| 526 | 20240108 | 103400 | 21762312350 | 32000 | 31950 | 32050 | 31950 | 1173 |
| 527 | 20240108 | 103300 | 21724786400 | 32000 | 32000 | 32050 | 31950 | 1359 |
| 528 | 20240108 | 103200 | 21681309650 | 32050 | 32000 | 32050 | 32000 | 1562 |
| 529 | 20240108 | 103100 | 21631317850 | 32000 | 32050 | 32050 | 31950 | 2359 |
| 530 | 20240108 | 103000 | 21555874350 | 32000 | 32000 | 32050 | 32000 | 1209 |
| 531 | 20240108 | 102900 | 21517185350 | 32000 | 32000 | 32050 | 31900 | 2571 |
| 532 | 20240108 | 102800 | 21434950050 | 32050 | 32050 | 32050 | 32000 | 1771 |
| 533 | 20240108 | 102700 | 21378237450 | 32100 | 32050 | 32100 | 32050 | 1055 |
| 534 | 20240108 | 102600 | 21344413600 | 32100 | 32050 | 32100 | 32050 | 509 |
| 535 | 20240108 | 102500 | 21328087500 | 32050 | 32050 | 32100 | 32050 | 422 |
| 536 | 20240108 | 102400 | 21314561950 | 32050 | 32000 | 32100 | 32000 | 1257 |
| 537 | 20240108 | 102300 | 21274296550 | 32000 | 32000 | 32050 | 32000 | 277 |
| 538 | 20240108 | 102200 | 21265429900 | 32000 | 32000 | 32100 | 31950 | 742 |
| 539 | 20240108 | 102100 | 21241671450 | 32050 | 31950 | 32100 | 31950 | 1966 |
| 540 | 20240108 | 102000 | 21178747450 | 31950 | 31950 | 32000 | 31900 | 1399 |
| 541 | 20240108 | 101900 | 21134042850 | 31950 | 31950 | 32000 | 31900 | 1448 |
| 542 | 20240108 | 101800 | 21087771150 | 31900 | 31850 | 31900 | 31850 | 741 |
| 543 | 20240108 | 101700 | 21064151600 | 31850 | 31750 | 31850 | 31750 | 1375 |
| 544 | 20240108 | 101600 | 21020395500 | 31750 | 31750 | 31800 | 31700 | 2574 |
| 545 | 20240108 | 101500 | 20938611800 | 31750 | 31750 | 31800 | 31600 | 5087 |
| 546 | 20240108 | 101400 | 20777347450 | 31750 | 31900 | 31950 | 31700 | 5537 |
| 547 | 20240108 | 101300 | 20601345250 | 31900 | 31900 | 32000 | 31900 | 947 |
| 548 | 20240108 | 101200 | 20571095450 | 31950 | 32050 | 32050 | 31900 | 1673 |
| 549 | 20240108 | 101100 | 20517684650 | 32050 | 32100 | 32150 | 31900 | 3998 |
| 550 | 20240108 | 101000 | 20389623800 | 32100 | 32250 | 32250 | 32050 | 2265 |
| 551 | 20240108 | 100900 | 20316755600 | 32250 | 32100 | 32300 | 32050 | 4151 |
| 552 | 20240108 | 100800 | 20183225300 | 32100 | 32000 | 32150 | 32000 | 2730 |
| 553 | 20240108 | 100700 | 20095633250 | 32000 | 32000 | 32050 | 31950 | 1089 |
| 554 | 20240108 | 100600 | 20060771400 | 32000 | 31950 | 32050 | 31950 | 1218 |
| 555 | 20240108 | 100500 | 20021803900 | 32000 | 31950 | 32000 | 31900 | 4126 |
| 556 | 20240108 | 100400 | 19889859350 | 31950 | 32000 | 32000 | 31950 | 1850 |
| 557 | 20240108 | 100300 | 19830716350 | 32000 | 31900 | 32000 | 31900 | 1449 |
| 558 | 20240108 | 100200 | 19784468300 | 31900 | 31900 | 32000 | 31900 | 2992 |
| 559 | 20240108 | 100100 | 19688815700 | 31950 | 31900 | 32000 | 31900 | 3744 |
| 560 | 20240108 | 100000 | 19569098700 | 31900 | 31800 | 31900 | 31800 | 878 |
| 561 | 20240108 | 095900 | 19541135850 | 31800 | 31800 | 31900 | 31800 | 1365 |
| 562 | 20240108 | 095800 | 19497675300 | 31850 | 31900 | 31950 | 31800 | 1496 |
| 563 | 20240108 | 095700 | 19449982950 | 31850 | 31950 | 31950 | 31850 | 1923 |
| 564 | 20240108 | 095600 | 19388625600 | 31950 | 31950 | 31950 | 31900 | 1842 |
| 565 | 20240108 | 095500 | 19329797450 | 31950 | 31850 | 31950 | 31800 | 3283 |
| 566 | 20240108 | 095400 | 19225085150 | 31800 | 31750 | 31850 | 31700 | 1860 |
| 567 | 20240108 | 095300 | 19166014300 | 31800 | 31850 | 31850 | 31800 | 1393 |
| 568 | 20240108 | 095200 | 19121686200 | 31900 | 31800 | 31900 | 31800 | 370 |
| 569 | 20240108 | 095100 | 19109895750 | 31800 | 31700 | 31900 | 31650 | 1611 |
| 570 | 20240108 | 095000 | 19058815300 | 31700 | 31700 | 31800 | 31700 | 359 |
| 571 | 20240108 | 094900 | 19047426100 | 31650 | 31850 | 31950 | 31650 | 6255 |
| 572 | 20240108 | 094800 | 18848633400 | 31850 | 31800 | 31850 | 31800 | 3470 |
| 573 | 20240108 | 094700 | 18738272750 | 31800 | 31750 | 31850 | 31700 | 2464 |
| 574 | 20240108 | 094600 | 18659991100 | 31800 | 31650 | 31800 | 31650 | 1608 |
| 575 | 20240108 | 094500 | 18609004950 | 31650 | 31650 | 31700 | 31500 | 4990 |
| 576 | 20240108 | 094400 | 18451554650 | 31600 | 31850 | 31900 | 31600 | 5148 |
| 577 | 20240108 | 094300 | 18288235350 | 31850 | 31950 | 32000 | 31800 | 4776 |
| 578 | 20240108 | 094200 | 18135908400 | 31950 | 31900 | 32000 | 31850 | 2838 |
| 579 | 20240108 | 094100 | 18045294400 | 31900 | 31900 | 31900 | 31800 | 6560 |
| 580 | 20240108 | 094000 | 17836229800 | 31900 | 31550 | 31900 | 31500 | 7177 |
| 581 | 20240108 | 093900 | 17608930300 | 31600 | 31350 | 31600 | 31200 | 19028 |
| 582 | 20240108 | 093800 | 17011856100 | 31400 | 31900 | 31900 | 31300 | 30801 |
| 583 | 20240108 | 093700 | 16038138450 | 31900 | 31950 | 32000 | 31800 | 12666 |
| 584 | 20240108 | 093600 | 15634061600 | 32000 | 32150 | 32150 | 31900 | 11114 |
| 585 | 20240108 | 093500 | 15278259700 | 32150 | 32200 | 32300 | 32100 | 7898 |
| 586 | 20240108 | 093400 | 15024262600 | 32200 | 32200 | 32300 | 32150 | 7719 |
| 587 | 20240108 | 093300 | 14775834300 | 32200 | 32350 | 32350 | 32150 | 6029 |
| 588 | 20240108 | 093200 | 14581666700 | 32250 | 32450 | 32500 | 32150 | 9140 |
| 589 | 20240108 | 093100 | 14287001900 | 32450 | 32400 | 32550 | 32350 | 3034 |
| 590 | 20240108 | 093000 | 14188512850 | 32400 | 32250 | 32450 | 32250 | 4865 |
| 591 | 20240108 | 092900 | 14031091300 | 32250 | 32000 | 32300 | 32000 | 4976 |
| 592 | 20240108 | 092800 | 13871102300 | 32050 | 32600 | 32600 | 31800 | 36222 |
| 593 | 20240108 | 092700 | 12707953450 | 32600 | 32650 | 32650 | 32600 | 3324 |
| 594 | 20240108 | 092600 | 12599479350 | 32650 | 32600 | 32750 | 32550 | 1973 |
| 595 | 20240108 | 092500 | 12535004200 | 32600 | 32450 | 32600 | 32400 | 3527 |
| 596 | 20240108 | 092400 | 12420494250 | 32500 | 32500 | 32600 | 32450 | 4558 |
| 597 | 20240108 | 092300 | 12272495400 | 32500 | 32700 | 32700 | 32450 | 12055 |
| 598 | 20240108 | 092200 | 11879708550 | 32750 | 32750 | 32800 | 32700 | 3649 |
| 599 | 20240108 | 092100 | 11760208350 | 32750 | 32800 | 32850 | 32750 | 2363 |
| 600 | 20240108 | 092000 | 11682722950 | 32800 | 32850 | 32850 | 32750 | 4929 |
| 601 | 20240108 | 091900 | 11521112650 | 32850 | 32950 | 33000 | 32850 | 4642 |
| 602 | 20240108 | 091800 | 11368272750 | 32950 | 32800 | 32950 | 32750 | 2191 |
| 603 | 20240108 | 091700 | 11296291400 | 32750 | 32600 | 32800 | 32500 | 5653 |
| 604 | 20240108 | 091600 | 11111824050 | 32550 | 32600 | 32600 | 32500 | 6125 |
| 605 | 20240108 | 091500 | 10912469550 | 32600 | 32850 | 32850 | 32600 | 6788 |
| 606 | 20240108 | 091400 | 10690652300 | 32800 | 32950 | 32950 | 32800 | 3870 |
| 607 | 20240108 | 091300 | 10563588500 | 32900 | 32950 | 33100 | 32900 | 3231 |
| 608 | 20240108 | 091200 | 10457103600 | 33000 | 33450 | 33450 | 32900 | 12351 |
| 609 | 20240108 | 091100 | 10048080500 | 33450 | 33050 | 33800 | 32800 | 37156 |
| 610 | 20240108 | 091000 | 8808740050 | 33050 | 32400 | 33200 | 32400 | 29551 |
| 611 | 20240108 | 090900 | 7835085100 | 32400 | 32600 | 32600 | 32300 | 12922 |
| 612 | 20240108 | 090800 | 7415790100 | 32550 | 32700 | 32750 | 32550 | 7831 |
| 613 | 20240108 | 090700 | 7160217000 | 32700 | 32600 | 32750 | 32550 | 6524 |
| 614 | 20240108 | 090600 | 6947145250 | 32600 | 32550 | 32750 | 32500 | 11046 |
| 615 | 20240108 | 090500 | 6586976050 | 32550 | 32100 | 32700 | 32050 | 12432 |
| 616 | 20240108 | 090400 | 6184354800 | 32050 | 31850 | 32100 | 31800 | 15815 |
| 617 | 20240108 | 090300 | 5679545050 | 31800 | 32500 | 32600 | 31600 | 44965 |
| 618 | 20240108 | 090200 | 4240819400 | 32500 | 33000 | 33100 | 32450 | 32805 |
| 619 | 20240108 | 090100 | 3161266900 | 32950 | 32700 | 33000 | 32650 | 23207 |
| 620 | 20240108 | 090000 | 2397872900 | 32700 | 32400 | 32800 | 32350 | 69602 |