32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240105 | 185800 | 19153476450 | 30700 | 30700 | 30700 | 30700 | 7748 |
| 3 | 20240105 | 185700 | 19153476450 | 30700 | 30700 | 30700 | 30700 | 0 |
| 4 | 20240105 | 185600 | 19153476450 | 30700 | 30700 | 30700 | 30700 | 0 |
| 5 | 20240105 | 185500 | 19153476450 | 30700 | 30700 | 30700 | 30700 | 0 |
| 6 | 20240105 | 185400 | 19153476450 | 30700 | 30700 | 30700 | 30700 | 0 |
| 7 | 20240105 | 185300 | 19153476450 | 30700 | 30700 | 30700 | 30700 | 0 |
| 8 | 20240105 | 185200 | 19153476450 | 30700 | 30700 | 30700 | 30700 | 0 |
| 9 | 20240105 | 185100 | 19153476450 | 30700 | 30700 | 30700 | 30700 | 0 |
| 10 | 20240105 | 185000 | 19153476450 | 30700 | 30700 | 30700 | 30700 | 0 |
| 11 | 20240105 | 184900 | 19153476450 | 30700 | 30700 | 30700 | 30700 | 0 |
| 12 | 20240105 | 184800 | 19153476450 | 30700 | 30700 | 30700 | 30700 | 0 |
| 13 | 20240105 | 184700 | 19153476450 | 30700 | 30700 | 30700 | 30700 | 0 |
| 14 | 20240105 | 184600 | 19153476450 | 30700 | 30700 | 30700 | 30700 | 0 |
| 15 | 20240105 | 184500 | 19153476450 | 30700 | 30700 | 30700 | 30700 | 0 |
| 16 | 20240105 | 184400 | 19153476450 | 30700 | 30700 | 30700 | 30700 | 0 |
| 17 | 20240105 | 184300 | 19153476450 | 30700 | 30700 | 30700 | 30700 | 0 |
| 18 | 20240105 | 184200 | 19153476450 | 30700 | 30700 | 30700 | 30700 | 0 |
| 19 | 20240105 | 184100 | 19153476450 | 30700 | 30700 | 30700 | 30700 | 0 |
| 20 | 20240105 | 184000 | 19153476450 | 30700 | 30700 | 30700 | 30700 | 0 |
| 21 | 20240105 | 183900 | 19153476450 | 30700 | 30700 | 30700 | 30700 | 0 |
| 22 | 20240105 | 183800 | 19153476450 | 30700 | 30700 | 30700 | 30700 | 0 |
| 23 | 20240105 | 183700 | 19153476450 | 30700 | 30700 | 30700 | 30700 | 0 |
| 24 | 20240105 | 183600 | 19153476450 | 30700 | 30700 | 30700 | 30700 | 0 |
| 25 | 20240105 | 183500 | 19153476450 | 30700 | 30700 | 30700 | 30700 | 0 |
| 26 | 20240105 | 183400 | 19153476450 | 30700 | 30700 | 30700 | 30700 | 0 |
| 27 | 20240105 | 183300 | 19153476450 | 30700 | 30700 | 30700 | 30700 | 0 |
| 28 | 20240105 | 183200 | 19153476450 | 30700 | 30700 | 30700 | 30700 | 0 |
| 29 | 20240105 | 183100 | 19153476450 | 30700 | 30700 | 30700 | 30700 | 0 |
| 30 | 20240105 | 183000 | 19153476450 | 30700 | 30700 | 30700 | 30700 | 0 |
| 31 | 20240105 | 182900 | 19153476450 | 30700 | 30700 | 30700 | 30700 | 0 |
| 32 | 20240105 | 182800 | 19153476450 | 30700 | 30700 | 30700 | 30700 | 7748 |
| 33 | 20240105 | 182700 | 19153476450 | 30700 | 30700 | 30700 | 30700 | 0 |
| 34 | 20240105 | 182600 | 19153476450 | 30700 | 30700 | 30700 | 30700 | 0 |
| 35 | 20240105 | 182500 | 19153476450 | 30700 | 30700 | 30700 | 30700 | 0 |
| 36 | 20240105 | 182400 | 19153476450 | 30700 | 30700 | 30700 | 30700 | 0 |
| 37 | 20240105 | 182300 | 19153476450 | 30700 | 30700 | 30700 | 30700 | 0 |
| 38 | 20240105 | 182200 | 19153476450 | 30700 | 30700 | 30700 | 30700 | 0 |
| 39 | 20240105 | 182100 | 19153476450 | 30700 | 30700 | 30700 | 30700 | 0 |
| 40 | 20240105 | 182000 | 19153476450 | 30700 | 30700 | 30700 | 30700 | 0 |
| 41 | 20240105 | 181900 | 19153476450 | 30700 | 30700 | 30700 | 30700 | 0 |
| 42 | 20240105 | 181800 | 19153476450 | 30700 | 30700 | 30700 | 30700 | 0 |
| 43 | 20240105 | 181700 | 19153476450 | 30700 | 30700 | 30700 | 30700 | 0 |
| 44 | 20240105 | 181600 | 19153476450 | 30700 | 30700 | 30700 | 30700 | 0 |
| 45 | 20240105 | 181500 | 19153476450 | 30700 | 30700 | 30700 | 30700 | 0 |
| 46 | 20240105 | 181400 | 19153476450 | 30700 | 30700 | 30700 | 30700 | 0 |
| 47 | 20240105 | 181300 | 19153476450 | 30700 | 30700 | 30700 | 30700 | 0 |
| 48 | 20240105 | 181200 | 19153476450 | 30700 | 30700 | 30700 | 30700 | 0 |
| 49 | 20240105 | 181100 | 19153476450 | 30700 | 30700 | 30700 | 30700 | 0 |
| 50 | 20240105 | 181000 | 19153476450 | 30700 | 30700 | 30700 | 30700 | 0 |
| 51 | 20240105 | 180900 | 19153476450 | 30700 | 30700 | 30700 | 30700 | 0 |
| 52 | 20240105 | 180800 | 19153476450 | 30700 | 30700 | 30700 | 30700 | 0 |
| 53 | 20240105 | 180700 | 19153476450 | 30700 | 30700 | 30700 | 30700 | 0 |
| 54 | 20240105 | 180600 | 19153476450 | 30700 | 30700 | 30700 | 30700 | 0 |
| 55 | 20240105 | 180500 | 19153476450 | 30700 | 30700 | 30700 | 30700 | 0 |
| 56 | 20240105 | 180400 | 19153476450 | 30700 | 30700 | 30700 | 30700 | 0 |
| 57 | 20240105 | 180300 | 19153476450 | 30700 | 30700 | 30700 | 30700 | 0 |
| 58 | 20240105 | 180200 | 19153476450 | 30700 | 30700 | 30700 | 30700 | 0 |
| 59 | 20240105 | 180100 | 19153476450 | 30700 | 30700 | 30700 | 30700 | 0 |
| 60 | 20240105 | 180000 | 19153476450 | 30700 | 30700 | 30700 | 30700 | 0 |
| 61 | 20240105 | 175900 | 19153476450 | 30700 | 30700 | 30700 | 30700 | 0 |
| 62 | 20240105 | 175800 | 19153476450 | 30700 | 30700 | 30700 | 30700 | 7748 |
| 63 | 20240105 | 175700 | 19153476450 | 30700 | 30700 | 30700 | 30700 | 0 |
| 64 | 20240105 | 175600 | 19153476450 | 30700 | 30700 | 30700 | 30700 | 0 |
| 65 | 20240105 | 175500 | 19153476450 | 30700 | 30700 | 30700 | 30700 | 0 |
| 66 | 20240105 | 175400 | 19153476450 | 30700 | 30700 | 30700 | 30700 | 0 |
| 67 | 20240105 | 175300 | 19153476450 | 30700 | 30700 | 30700 | 30700 | 0 |
| 68 | 20240105 | 175200 | 19153476450 | 30700 | 30700 | 30700 | 30700 | 0 |
| 69 | 20240105 | 175100 | 19153476450 | 30700 | 30700 | 30700 | 30700 | 0 |
| 70 | 20240105 | 175000 | 19153476450 | 30700 | 30700 | 30700 | 30700 | 0 |
| 71 | 20240105 | 174900 | 19153476450 | 30700 | 30700 | 30700 | 30700 | 0 |
| 72 | 20240105 | 174800 | 19153476450 | 30700 | 30700 | 30700 | 30700 | 0 |
| 73 | 20240105 | 174700 | 19153476450 | 30700 | 30700 | 30700 | 30700 | 0 |
| 74 | 20240105 | 174600 | 19153476450 | 30700 | 30700 | 30700 | 30700 | 0 |
| 75 | 20240105 | 174500 | 19153476450 | 30700 | 30700 | 30700 | 30700 | 0 |
| 76 | 20240105 | 174400 | 19153476450 | 30700 | 30700 | 30700 | 30700 | 0 |
| 77 | 20240105 | 174300 | 19153476450 | 30700 | 30700 | 30700 | 30700 | 0 |
| 78 | 20240105 | 174200 | 19153476450 | 30700 | 30700 | 30700 | 30700 | 0 |
| 79 | 20240105 | 174100 | 19153476450 | 30700 | 30700 | 30700 | 30700 | 0 |
| 80 | 20240105 | 174000 | 19153476450 | 30700 | 30700 | 30700 | 30700 | 0 |
| 81 | 20240105 | 173900 | 19153476450 | 30700 | 30700 | 30700 | 30700 | 0 |
| 82 | 20240105 | 173800 | 19153476450 | 30700 | 30700 | 30700 | 30700 | 0 |
| 83 | 20240105 | 173700 | 19153476450 | 30700 | 30700 | 30700 | 30700 | 0 |
| 84 | 20240105 | 173600 | 19153476450 | 30700 | 30700 | 30700 | 30700 | 0 |
| 85 | 20240105 | 173500 | 19153476450 | 30700 | 30700 | 30700 | 30700 | 0 |
| 86 | 20240105 | 173400 | 19153476450 | 30700 | 30700 | 30700 | 30700 | 0 |
| 87 | 20240105 | 173300 | 19153476450 | 30700 | 30700 | 30700 | 30700 | 0 |
| 88 | 20240105 | 173200 | 19153476450 | 30700 | 30700 | 30700 | 30700 | 0 |
| 89 | 20240105 | 173100 | 19153476450 | 30700 | 30700 | 30700 | 30700 | 0 |
| 90 | 20240105 | 173000 | 19153476450 | 30700 | 30700 | 30700 | 30700 | 0 |
| 91 | 20240105 | 172900 | 19153476450 | 30700 | 30700 | 30700 | 30700 | 0 |
| 92 | 20240105 | 172800 | 19153476450 | 30700 | 30700 | 30700 | 30700 | 7748 |
| 93 | 20240105 | 172700 | 19153476450 | 30700 | 30700 | 30700 | 30700 | 0 |
| 94 | 20240105 | 172600 | 19153476450 | 30700 | 30700 | 30700 | 30700 | 0 |
| 95 | 20240105 | 172500 | 19153476450 | 30700 | 30700 | 30700 | 30700 | 0 |
| 96 | 20240105 | 172400 | 19153476450 | 30700 | 30700 | 30700 | 30700 | 0 |
| 97 | 20240105 | 172300 | 19153476450 | 30700 | 30700 | 30700 | 30700 | 0 |
| 98 | 20240105 | 172200 | 19153476450 | 30700 | 30700 | 30700 | 30700 | 0 |
| 99 | 20240105 | 172100 | 19153476450 | 30700 | 30700 | 30700 | 30700 | 0 |
| 100 | 20240105 | 172000 | 19153476450 | 30700 | 30700 | 30700 | 30700 | 0 |
| 101 | 20240105 | 171900 | 19153476450 | 30700 | 30700 | 30700 | 30700 | 0 |
| 102 | 20240105 | 171800 | 19153476450 | 30700 | 30700 | 30700 | 30700 | 0 |
| 103 | 20240105 | 171700 | 19153476450 | 30700 | 30700 | 30700 | 30700 | 0 |
| 104 | 20240105 | 171600 | 19153476450 | 30700 | 30700 | 30700 | 30700 | 0 |
| 105 | 20240105 | 171500 | 19153476450 | 30700 | 30700 | 30700 | 30700 | 0 |
| 106 | 20240105 | 171400 | 19153476450 | 30700 | 30700 | 30700 | 30700 | 0 |
| 107 | 20240105 | 171300 | 19153476450 | 30700 | 30700 | 30700 | 30700 | 0 |
| 108 | 20240105 | 171200 | 19153476450 | 30700 | 30700 | 30700 | 30700 | 0 |
| 109 | 20240105 | 171100 | 19153476450 | 30700 | 30700 | 30700 | 30700 | 0 |
| 110 | 20240105 | 171000 | 19153476450 | 30700 | 30700 | 30700 | 30700 | 0 |
| 111 | 20240105 | 170900 | 19153476450 | 30700 | 30700 | 30700 | 30700 | 0 |
| 112 | 20240105 | 170800 | 19153476450 | 30700 | 30700 | 30700 | 30700 | 0 |
| 113 | 20240105 | 170700 | 19153476450 | 30700 | 30700 | 30700 | 30700 | 0 |
| 114 | 20240105 | 170600 | 19153476450 | 30700 | 30700 | 30700 | 30700 | 0 |
| 115 | 20240105 | 170500 | 19153476450 | 30700 | 30700 | 30700 | 30700 | 0 |
| 116 | 20240105 | 170400 | 19153476450 | 30700 | 30700 | 30700 | 30700 | 0 |
| 117 | 20240105 | 170300 | 19153476450 | 30700 | 30700 | 30700 | 30700 | 0 |
| 118 | 20240105 | 170200 | 19153476450 | 30700 | 30700 | 30700 | 30700 | 0 |
| 119 | 20240105 | 170100 | 19153476450 | 30700 | 30700 | 30700 | 30700 | 0 |
| 120 | 20240105 | 170000 | 19153476450 | 30700 | 30700 | 30700 | 30700 | 0 |
| 121 | 20240105 | 165900 | 19153476450 | 30700 | 30700 | 30700 | 30700 | 0 |
| 122 | 20240105 | 165800 | 19153476450 | 30700 | 30700 | 30700 | 30700 | 7748 |
| 123 | 20240105 | 165700 | 19153476450 | 30700 | 30700 | 30700 | 30700 | 0 |
| 124 | 20240105 | 165600 | 19153476450 | 30700 | 30700 | 30700 | 30700 | 0 |
| 125 | 20240105 | 165500 | 19153476450 | 30700 | 30700 | 30700 | 30700 | 0 |
| 126 | 20240105 | 165400 | 19153476450 | 30700 | 30700 | 30700 | 30700 | 0 |
| 127 | 20240105 | 165300 | 19153476450 | 30700 | 30700 | 30700 | 30700 | 0 |
| 128 | 20240105 | 165200 | 19153476450 | 30700 | 30700 | 30700 | 30700 | 0 |
| 129 | 20240105 | 165100 | 19153476450 | 30700 | 30700 | 30700 | 30700 | 0 |
| 130 | 20240105 | 165000 | 19153476450 | 30700 | 30700 | 30700 | 30700 | 0 |
| 131 | 20240105 | 164900 | 19153476450 | 30700 | 30700 | 30700 | 30700 | 0 |
| 132 | 20240105 | 164800 | 19153476450 | 30700 | 30700 | 30700 | 30700 | 0 |
| 133 | 20240105 | 164700 | 19153476450 | 30700 | 30700 | 30700 | 30700 | 0 |
| 134 | 20240105 | 164600 | 19153476450 | 30700 | 30700 | 30700 | 30700 | 0 |
| 135 | 20240105 | 164500 | 19153476450 | 30700 | 30700 | 30700 | 30700 | 0 |
| 136 | 20240105 | 164400 | 19153476450 | 30700 | 30700 | 30700 | 30700 | 0 |
| 137 | 20240105 | 164300 | 19153476450 | 30700 | 30700 | 30700 | 30700 | 0 |
| 138 | 20240105 | 164200 | 19153476450 | 30700 | 30700 | 30700 | 30700 | 0 |
| 139 | 20240105 | 164100 | 19153476450 | 30700 | 30700 | 30700 | 30700 | 0 |
| 140 | 20240105 | 164000 | 19153476450 | 30700 | 30700 | 30700 | 30700 | 0 |
| 141 | 20240105 | 163900 | 19153476450 | 30700 | 30700 | 30700 | 30700 | 0 |
| 142 | 20240105 | 163800 | 19153476450 | 30700 | 30700 | 30700 | 30700 | 0 |
| 143 | 20240105 | 163700 | 19153476450 | 30700 | 30700 | 30700 | 30700 | 0 |
| 144 | 20240105 | 163600 | 19153476450 | 30700 | 30700 | 30700 | 30700 | 0 |
| 145 | 20240105 | 163500 | 19153476450 | 30700 | 30700 | 30700 | 30700 | 0 |
| 146 | 20240105 | 163400 | 19153476450 | 30700 | 30700 | 30700 | 30700 | 0 |
| 147 | 20240105 | 163300 | 19153476450 | 30700 | 30700 | 30700 | 30700 | 0 |
| 148 | 20240105 | 163200 | 19153476450 | 30700 | 30700 | 30700 | 30700 | 0 |
| 149 | 20240105 | 163100 | 19153476450 | 30700 | 30700 | 30700 | 30700 | 0 |
| 150 | 20240105 | 163000 | 19153476450 | 30700 | 30700 | 30700 | 30700 | 0 |
| 151 | 20240105 | 162900 | 19153476450 | 30700 | 30700 | 30700 | 30700 | 0 |
| 152 | 20240105 | 162800 | 19153476450 | 30700 | 30700 | 30700 | 30700 | 7748 |
| 153 | 20240105 | 162700 | 19153476450 | 30700 | 30700 | 30700 | 30700 | 0 |
| 154 | 20240105 | 162600 | 19153476450 | 30700 | 30700 | 30700 | 30700 | 0 |
| 155 | 20240105 | 162500 | 19153476450 | 30700 | 30700 | 30700 | 30700 | 0 |
| 156 | 20240105 | 162400 | 19153476450 | 30700 | 30700 | 30700 | 30700 | 0 |
| 157 | 20240105 | 162300 | 19153476450 | 30700 | 30700 | 30700 | 30700 | 0 |
| 158 | 20240105 | 162200 | 19153476450 | 30700 | 30700 | 30700 | 30700 | 0 |
| 159 | 20240105 | 162100 | 19153476450 | 30700 | 30700 | 30700 | 30700 | 0 |
| 160 | 20240105 | 162000 | 19153476450 | 30700 | 30700 | 30700 | 30700 | 0 |
| 161 | 20240105 | 161900 | 19153476450 | 30700 | 30700 | 30700 | 30700 | 0 |
| 162 | 20240105 | 161800 | 19153476450 | 30700 | 30700 | 30700 | 30700 | 0 |
| 163 | 20240105 | 161700 | 19153476450 | 30700 | 30700 | 30700 | 30700 | 0 |
| 164 | 20240105 | 161600 | 19153476450 | 30700 | 30700 | 30700 | 30700 | 0 |
| 165 | 20240105 | 161500 | 19153476450 | 30700 | 30700 | 30700 | 30700 | 0 |
| 166 | 20240105 | 161400 | 19153476450 | 30700 | 30700 | 30700 | 30700 | 0 |
| 167 | 20240105 | 161300 | 19153476450 | 30700 | 30700 | 30700 | 30700 | 0 |
| 168 | 20240105 | 161200 | 19153476450 | 30700 | 30700 | 30700 | 30700 | 0 |
| 169 | 20240105 | 161100 | 19153476450 | 30700 | 30700 | 30700 | 30700 | 0 |
| 170 | 20240105 | 161000 | 19153476450 | 30700 | 30700 | 30700 | 30700 | 0 |
| 171 | 20240105 | 160900 | 19153476450 | 30700 | 30700 | 30700 | 30700 | 0 |
| 172 | 20240105 | 160800 | 19153476450 | 30700 | 30700 | 30700 | 30700 | 0 |
| 173 | 20240105 | 160700 | 19153476450 | 30700 | 30700 | 30700 | 30700 | 0 |
| 174 | 20240105 | 160600 | 19153476450 | 30700 | 30700 | 30700 | 30700 | 0 |
| 175 | 20240105 | 160500 | 19153476450 | 30700 | 30700 | 30700 | 30700 | 0 |
| 176 | 20240105 | 160400 | 19153476450 | 30700 | 30700 | 30700 | 30700 | 0 |
| 177 | 20240105 | 160300 | 19153476450 | 30700 | 30700 | 30700 | 30700 | 0 |
| 178 | 20240105 | 160200 | 19153476450 | 30700 | 30700 | 30700 | 30700 | 0 |
| 179 | 20240105 | 160100 | 19153476450 | 30700 | 30700 | 30700 | 30700 | 0 |
| 180 | 20240105 | 160000 | 19153476450 | 30700 | 30700 | 30700 | 30700 | 0 |
| 181 | 20240105 | 155900 | 19153476450 | 30700 | 30700 | 30700 | 30700 | 0 |
| 182 | 20240105 | 155800 | 19153476450 | 30700 | 30700 | 30700 | 30700 | 7748 |
| 183 | 20240105 | 155700 | 19153476450 | 30700 | 30700 | 30700 | 30700 | 0 |
| 184 | 20240105 | 155600 | 19153476450 | 30700 | 30700 | 30700 | 30700 | 0 |
| 185 | 20240105 | 155500 | 19153476450 | 30700 | 30700 | 30700 | 30700 | 0 |
| 186 | 20240105 | 155400 | 19153476450 | 30700 | 30700 | 30700 | 30700 | 0 |
| 187 | 20240105 | 155300 | 19153476450 | 30700 | 30700 | 30700 | 30700 | 0 |
| 188 | 20240105 | 155200 | 19153476450 | 30700 | 30700 | 30700 | 30700 | 0 |
| 189 | 20240105 | 155100 | 19153476450 | 30700 | 30700 | 30700 | 30700 | 0 |
| 190 | 20240105 | 155000 | 19153476450 | 30700 | 30700 | 30700 | 30700 | 0 |
| 191 | 20240105 | 154900 | 19153476450 | 30700 | 30700 | 30700 | 30700 | 0 |
| 192 | 20240105 | 154800 | 19153476450 | 30700 | 30700 | 30700 | 30700 | 0 |
| 193 | 20240105 | 154700 | 19153476450 | 30700 | 30700 | 30700 | 30700 | 0 |
| 194 | 20240105 | 154600 | 19153476450 | 30700 | 30700 | 30700 | 30700 | 0 |
| 195 | 20240105 | 154500 | 19153476450 | 30700 | 30700 | 30700 | 30700 | 0 |
| 196 | 20240105 | 154400 | 19153476450 | 30700 | 30700 | 30700 | 30700 | 0 |
| 197 | 20240105 | 154300 | 19153476450 | 30700 | 30700 | 30700 | 30700 | 0 |
| 198 | 20240105 | 154200 | 19153476450 | 30700 | 30700 | 30700 | 30700 | 0 |
| 199 | 20240105 | 154100 | 19153476450 | 30700 | 30700 | 30700 | 30700 | 0 |
| 200 | 20240105 | 154000 | 19153476450 | 30700 | 30700 | 30700 | 30700 | 0 |
| 201 | 20240105 | 153900 | 19153476450 | 30700 | 30700 | 30700 | 30700 | 0 |
| 202 | 20240105 | 153800 | 19153476450 | 30700 | 30700 | 30700 | 30700 | 0 |
| 203 | 20240105 | 153700 | 19153476450 | 30700 | 30700 | 30700 | 30700 | 0 |
| 204 | 20240105 | 153600 | 19153476450 | 30700 | 30700 | 30700 | 30700 | 0 |
| 205 | 20240105 | 153500 | 19153476450 | 30700 | 30700 | 30700 | 30700 | 0 |
| 206 | 20240105 | 153400 | 19153476450 | 30700 | 30700 | 30700 | 30700 | 0 |
| 207 | 20240105 | 153300 | 19153476450 | 30700 | 30700 | 30700 | 30700 | 0 |
| 208 | 20240105 | 153200 | 19153476450 | 30700 | 30700 | 30700 | 30700 | 0 |
| 209 | 20240105 | 153100 | 19153476450 | 30700 | 30700 | 30700 | 30700 | 0 |
| 210 | 20240105 | 153000 | 19153476450 | 30700 | 30700 | 30700 | 30700 | 7748 |
| 211 | 20240105 | 152900 | 18915612850 | 30650 | 30650 | 30650 | 30650 | 0 |
| 212 | 20240105 | 152800 | 18915612850 | 30650 | 30650 | 30650 | 30650 | 0 |
| 213 | 20240105 | 152700 | 18915612850 | 30650 | 30650 | 30650 | 30650 | 0 |
| 214 | 20240105 | 152600 | 18915612850 | 30650 | 30650 | 30650 | 30650 | 0 |
| 215 | 20240105 | 152500 | 18915612850 | 30650 | 30650 | 30650 | 30650 | 0 |
| 216 | 20240105 | 152400 | 18915612850 | 30650 | 30650 | 30650 | 30650 | 0 |
| 217 | 20240105 | 152300 | 18915612850 | 30650 | 30650 | 30650 | 30650 | 0 |
| 218 | 20240105 | 152200 | 18915612850 | 30650 | 30650 | 30650 | 30650 | 0 |
| 219 | 20240105 | 152100 | 18915612850 | 30650 | 30650 | 30650 | 30650 | 0 |
| 220 | 20240105 | 152000 | 18915612850 | 30650 | 30650 | 30650 | 30650 | 0 |
| 221 | 20240105 | 151900 | 18915612850 | 30650 | 30600 | 30650 | 30600 | 232 |
| 222 | 20240105 | 151800 | 18908505500 | 30600 | 30650 | 30650 | 30600 | 636 |
| 223 | 20240105 | 151700 | 18889038650 | 30650 | 30650 | 30650 | 30650 | 1095 |
| 224 | 20240105 | 151600 | 18855476900 | 30650 | 30650 | 30650 | 30600 | 2565 |
| 225 | 20240105 | 151500 | 18776956500 | 30650 | 30650 | 30650 | 30650 | 882 |
| 226 | 20240105 | 151400 | 18749923200 | 30650 | 30600 | 30700 | 30600 | 1002 |
| 227 | 20240105 | 151300 | 18719208700 | 30600 | 30650 | 30650 | 30600 | 1074 |
| 228 | 20240105 | 151200 | 18686292950 | 30650 | 30650 | 30650 | 30600 | 127 |
| 229 | 20240105 | 151100 | 18682400650 | 30650 | 30600 | 30650 | 30600 | 525 |
| 230 | 20240105 | 151000 | 18666330200 | 30650 | 30650 | 30650 | 30600 | 347 |
| 231 | 20240105 | 150900 | 18655697650 | 30650 | 30600 | 30700 | 30600 | 257 |
| 232 | 20240105 | 150800 | 18647820800 | 30600 | 30600 | 30650 | 30600 | 977 |
| 233 | 20240105 | 150700 | 18617897950 | 30600 | 30550 | 30600 | 30500 | 617 |
| 234 | 20240105 | 150600 | 18599049950 | 30550 | 30550 | 30600 | 30550 | 638 |
| 235 | 20240105 | 150500 | 18579559000 | 30550 | 30550 | 30550 | 30500 | 396 |
| 236 | 20240105 | 150400 | 18567461300 | 30550 | 30550 | 30550 | 30550 | 368 |
| 237 | 20240105 | 150300 | 18556218900 | 30500 | 30550 | 30550 | 30500 | 681 |
| 238 | 20240105 | 150200 | 18535417650 | 30550 | 30600 | 30600 | 30550 | 236 |
| 239 | 20240105 | 150100 | 18528207700 | 30600 | 30550 | 30600 | 30550 | 153 |
| 240 | 20240105 | 150000 | 18523529400 | 30600 | 30650 | 30650 | 30600 | 211 |
| 241 | 20240105 | 145900 | 18517068500 | 30600 | 30550 | 30700 | 30550 | 68 |
| 242 | 20240105 | 145800 | 18514987650 | 30600 | 30700 | 30750 | 30600 | 542 |
| 243 | 20240105 | 145700 | 18498393000 | 30750 | 30750 | 30750 | 30700 | 55 |
| 244 | 20240105 | 145600 | 18496704250 | 30750 | 30700 | 30750 | 30700 | 144 |
| 245 | 20240105 | 145500 | 18492279550 | 30700 | 30700 | 30750 | 30650 | 343 |
| 246 | 20240105 | 145400 | 18481751700 | 30700 | 30700 | 30700 | 30650 | 283 |
| 247 | 20240105 | 145300 | 18473074950 | 30700 | 30650 | 30700 | 30650 | 16 |
| 248 | 20240105 | 145200 | 18472584350 | 30650 | 30600 | 30700 | 30600 | 34 |
| 249 | 20240105 | 145100 | 18471541600 | 30700 | 30700 | 30700 | 30600 | 18 |
| 250 | 20240105 | 145000 | 18470989500 | 30700 | 30650 | 30700 | 30600 | 98 |
| 251 | 20240105 | 144900 | 18467986450 | 30650 | 30700 | 30700 | 30650 | 337 |
| 252 | 20240105 | 144800 | 18457656850 | 30700 | 30700 | 30700 | 30700 | 103 |
| 253 | 20240105 | 144700 | 18454494750 | 30700 | 30650 | 30700 | 30650 | 153 |
| 254 | 20240105 | 144600 | 18449803850 | 30600 | 30650 | 30650 | 30600 | 313 |
| 255 | 20240105 | 144500 | 18440225800 | 30650 | 30650 | 30650 | 30600 | 73 |
| 256 | 20240105 | 144400 | 18437991150 | 30650 | 30700 | 30700 | 30500 | 883 |
| 257 | 20240105 | 144300 | 18410989500 | 30650 | 30700 | 30750 | 30650 | 427 |
| 258 | 20240105 | 144200 | 18397879550 | 30700 | 30750 | 30750 | 30700 | 252 |
| 259 | 20240105 | 144100 | 18390140100 | 30700 | 30750 | 30750 | 30700 | 594 |
| 260 | 20240105 | 144000 | 18371874800 | 30700 | 30750 | 30750 | 30700 | 123 |
| 261 | 20240105 | 143900 | 18368093600 | 30750 | 30600 | 30750 | 30600 | 475 |
| 262 | 20240105 | 143800 | 18353511350 | 30600 | 30650 | 30700 | 30600 | 249 |
| 263 | 20240105 | 143700 | 18345878100 | 30650 | 30600 | 30650 | 30550 | 207 |
| 264 | 20240105 | 143600 | 18339542650 | 30550 | 30600 | 30600 | 30550 | 223 |
| 265 | 20240105 | 143500 | 18332728850 | 30600 | 30550 | 30600 | 30550 | 88 |
| 266 | 20240105 | 143400 | 18330036450 | 30600 | 30500 | 30600 | 30500 | 1299 |
| 267 | 20240105 | 143300 | 18290359750 | 30600 | 30600 | 30600 | 30500 | 120 |
| 268 | 20240105 | 143200 | 18286698050 | 30600 | 30600 | 30600 | 30500 | 1857 |
| 269 | 20240105 | 143100 | 18230040500 | 30600 | 30600 | 30600 | 30550 | 25 |
| 270 | 20240105 | 143000 | 18229276500 | 30550 | 30500 | 30550 | 30500 | 552 |
| 271 | 20240105 | 142900 | 18212413050 | 30500 | 30550 | 30600 | 30500 | 249 |
| 272 | 20240105 | 142800 | 18204805350 | 30550 | 30550 | 30550 | 30500 | 108 |
| 273 | 20240105 | 142700 | 18201506050 | 30550 | 30450 | 30550 | 30450 | 1185 |
| 274 | 20240105 | 142600 | 18165360650 | 30450 | 30550 | 30550 | 30450 | 3901 |
| 275 | 20240105 | 142500 | 18046329600 | 30600 | 30650 | 30650 | 30550 | 2849 |
| 276 | 20240105 | 142400 | 17959122800 | 30700 | 30750 | 30800 | 30700 | 1146 |
| 277 | 20240105 | 142300 | 17923935400 | 30750 | 30850 | 30850 | 30750 | 1454 |
| 278 | 20240105 | 142200 | 17879175400 | 30800 | 30800 | 30850 | 30800 | 245 |
| 279 | 20240105 | 142100 | 17871621350 | 30850 | 30850 | 30900 | 30850 | 241 |
| 280 | 20240105 | 142000 | 17864185450 | 30900 | 30950 | 31000 | 30900 | 2039 |
| 281 | 20240105 | 141900 | 17801083750 | 30950 | 30900 | 30950 | 30900 | 22 |
| 282 | 20240105 | 141800 | 17800403700 | 30900 | 30900 | 30900 | 30850 | 117 |
| 283 | 20240105 | 141700 | 17796788500 | 30900 | 30900 | 30900 | 30850 | 66 |
| 284 | 20240105 | 141600 | 17794749250 | 30950 | 30950 | 30950 | 30900 | 101 |
| 285 | 20240105 | 141500 | 17791628000 | 30900 | 30900 | 30950 | 30900 | 240 |
| 286 | 20240105 | 141400 | 17784200200 | 30950 | 30900 | 30950 | 30900 | 498 |
| 287 | 20240105 | 141300 | 17768800400 | 30950 | 30900 | 30950 | 30900 | 178 |
| 288 | 20240105 | 141200 | 17763300000 | 30900 | 30800 | 30900 | 30750 | 2603 |
| 289 | 20240105 | 141100 | 17683084700 | 30750 | 30800 | 30800 | 30700 | 1182 |
| 290 | 20240105 | 141000 | 17646691500 | 30700 | 30800 | 30800 | 30700 | 228 |
| 291 | 20240105 | 140900 | 17639680650 | 30800 | 30800 | 30800 | 30750 | 8 |
| 292 | 20240105 | 140800 | 17639434400 | 30800 | 30750 | 30800 | 30700 | 74 |
| 293 | 20240105 | 140700 | 17637159750 | 30800 | 30750 | 30800 | 30700 | 343 |
| 294 | 20240105 | 140600 | 17626612450 | 30800 | 30800 | 30800 | 30700 | 168 |
| 295 | 20240105 | 140500 | 17621448250 | 30750 | 30750 | 30800 | 30750 | 434 |
| 296 | 20240105 | 140400 | 17608102500 | 30750 | 30800 | 30800 | 30750 | 133 |
| 297 | 20240105 | 140300 | 17604011500 | 30750 | 30800 | 30800 | 30750 | 479 |
| 298 | 20240105 | 140200 | 17589278100 | 30800 | 30700 | 30800 | 30700 | 953 |
| 299 | 20240105 | 140100 | 17559986500 | 30750 | 30850 | 30850 | 30650 | 2654 |
| 300 | 20240105 | 140000 | 17478454300 | 30750 | 30800 | 30900 | 30750 | 241 |
| 301 | 20240105 | 135900 | 17471035300 | 30800 | 30850 | 30950 | 30750 | 156 |
| 302 | 20240105 | 135800 | 17466225650 | 30850 | 30900 | 30950 | 30750 | 1643 |
| 303 | 20240105 | 135700 | 17415593700 | 30950 | 30900 | 31000 | 30900 | 141 |
| 304 | 20240105 | 135600 | 17411232350 | 31000 | 30900 | 31000 | 30900 | 264 |
| 305 | 20240105 | 135500 | 17403072950 | 30950 | 30950 | 31000 | 30950 | 81 |
| 306 | 20240105 | 135400 | 17400565750 | 30950 | 30950 | 31000 | 30950 | 269 |
| 307 | 20240105 | 135300 | 17392240050 | 31000 | 31000 | 31050 | 30950 | 142 |
| 308 | 20240105 | 135200 | 17387841150 | 31000 | 30900 | 31000 | 30900 | 10 |
| 309 | 20240105 | 135100 | 17387531400 | 31000 | 31050 | 31050 | 30900 | 108 |
| 310 | 20240105 | 135000 | 17384188550 | 31000 | 31000 | 31050 | 31000 | 115 |
| 311 | 20240105 | 134900 | 17380623300 | 31000 | 31050 | 31050 | 31000 | 38 |
| 312 | 20240105 | 134800 | 17379445100 | 31050 | 31050 | 31100 | 30950 | 355 |
| 313 | 20240105 | 134700 | 17368454550 | 31050 | 31000 | 31100 | 31000 | 1132 |
| 314 | 20240105 | 134600 | 17333307850 | 31050 | 30950 | 31050 | 30950 | 125 |
| 315 | 20240105 | 134500 | 17329432650 | 30950 | 30950 | 31000 | 30900 | 299 |
| 316 | 20240105 | 134400 | 17320171800 | 30950 | 31000 | 31050 | 30950 | 638 |
| 317 | 20240105 | 134300 | 17300421050 | 31000 | 31050 | 31050 | 31000 | 141 |
| 318 | 20240105 | 134200 | 17296049800 | 31050 | 31050 | 31050 | 31000 | 85 |
| 319 | 20240105 | 134100 | 17293413650 | 31050 | 31050 | 31050 | 31000 | 18 |
| 320 | 20240105 | 134000 | 17292855250 | 30950 | 31000 | 31050 | 30950 | 108 |
| 321 | 20240105 | 133900 | 17289506550 | 31000 | 30950 | 31050 | 30950 | 260 |
| 322 | 20240105 | 133800 | 17281457500 | 31050 | 31000 | 31050 | 30950 | 515 |
| 323 | 20240105 | 133700 | 17265474650 | 31000 | 31000 | 31000 | 30750 | 2040 |
| 324 | 20240105 | 133600 | 17202494950 | 30800 | 31050 | 31050 | 30800 | 671 |
| 325 | 20240105 | 133500 | 17181763200 | 31050 | 31000 | 31100 | 31000 | 1186 |
| 326 | 20240105 | 133400 | 17144973350 | 31050 | 31000 | 31050 | 30800 | 2933 |
| 327 | 20240105 | 133300 | 17054384100 | 31000 | 31050 | 31200 | 31000 | 636 |
| 328 | 20240105 | 133200 | 17034655000 | 31050 | 31150 | 31200 | 31050 | 2116 |
| 329 | 20240105 | 133100 | 16968864150 | 31150 | 31200 | 31250 | 31150 | 45 |
| 330 | 20240105 | 133000 | 16967460450 | 31250 | 31150 | 31250 | 31150 | 212 |
| 331 | 20240105 | 132900 | 16960853950 | 31150 | 31250 | 31250 | 31150 | 167 |
| 332 | 20240105 | 132800 | 16955645000 | 31250 | 31250 | 31250 | 31200 | 404 |
| 333 | 20240105 | 132700 | 16943020900 | 31250 | 31200 | 31250 | 31150 | 147 |
| 334 | 20240105 | 132600 | 16938434450 | 31200 | 31200 | 31250 | 31150 | 168 |
| 335 | 20240105 | 132500 | 16933193650 | 31200 | 31150 | 31250 | 31100 | 214 |
| 336 | 20240105 | 132400 | 16926520600 | 31200 | 31100 | 31200 | 31100 | 518 |
| 337 | 20240105 | 132300 | 16910394950 | 31050 | 31100 | 31150 | 31050 | 1614 |
| 338 | 20240105 | 132200 | 16860199100 | 31150 | 31100 | 31150 | 31050 | 290 |
| 339 | 20240105 | 132100 | 16851180550 | 31050 | 31050 | 31150 | 31050 | 321 |
| 340 | 20240105 | 132000 | 16841203100 | 31100 | 31000 | 31100 | 30950 | 762 |
| 341 | 20240105 | 131900 | 16817573950 | 31000 | 31000 | 31200 | 31000 | 1903 |
| 342 | 20240105 | 131800 | 16758515450 | 31250 | 31250 | 31250 | 30950 | 5039 |
| 343 | 20240105 | 131700 | 16601922300 | 31200 | 31250 | 31350 | 31200 | 337 |
| 344 | 20240105 | 131600 | 16591401850 | 31250 | 31350 | 31400 | 31250 | 1507 |
| 345 | 20240105 | 131500 | 16544258200 | 31300 | 31450 | 31500 | 31300 | 3426 |
| 346 | 20240105 | 131400 | 16436730100 | 31450 | 31600 | 31600 | 31450 | 256 |
| 347 | 20240105 | 131300 | 16428669950 | 31450 | 31700 | 31700 | 31450 | 1916 |
| 348 | 20240105 | 131200 | 16368235550 | 31700 | 31750 | 31750 | 31650 | 64 |
| 349 | 20240105 | 131100 | 16366208000 | 31800 | 31800 | 31800 | 31650 | 565 |
| 350 | 20240105 | 131000 | 16348296500 | 31800 | 31850 | 31850 | 31700 | 322 |
| 351 | 20240105 | 130900 | 16338078200 | 31850 | 31800 | 31950 | 31800 | 1564 |
| 352 | 20240105 | 130800 | 16288223300 | 31900 | 31950 | 31950 | 31800 | 2546 |
| 353 | 20240105 | 130700 | 16207004750 | 31950 | 31750 | 31950 | 31700 | 5200 |
| 354 | 20240105 | 130600 | 16041285350 | 31750 | 31600 | 31750 | 31600 | 2681 |
| 355 | 20240105 | 130500 | 15956395200 | 31600 | 31600 | 31600 | 31550 | 378 |
| 356 | 20240105 | 130400 | 15944452200 | 31600 | 31500 | 31600 | 31500 | 3715 |
| 357 | 20240105 | 130300 | 15827263200 | 31450 | 31450 | 31500 | 31400 | 417 |
| 358 | 20240105 | 130200 | 15814142850 | 31450 | 31500 | 31500 | 31400 | 161 |
| 359 | 20240105 | 130100 | 15809081200 | 31500 | 31500 | 31500 | 31400 | 82 |
| 360 | 20240105 | 130000 | 15806502950 | 31550 | 31450 | 31550 | 31450 | 283 |
| 361 | 20240105 | 125900 | 15797591600 | 31500 | 31450 | 31550 | 31450 | 1054 |
| 362 | 20240105 | 125800 | 15764398800 | 31450 | 31400 | 31450 | 31400 | 15 |
| 363 | 20240105 | 125700 | 15763927100 | 31500 | 31500 | 31500 | 31400 | 116 |
| 364 | 20240105 | 125600 | 15760278250 | 31500 | 31500 | 31500 | 31400 | 32 |
| 365 | 20240105 | 125500 | 15759270950 | 31450 | 31550 | 31550 | 31450 | 290 |
| 366 | 20240105 | 125400 | 15750144550 | 31550 | 31550 | 31550 | 31400 | 374 |
| 367 | 20240105 | 125300 | 15738374050 | 31550 | 31500 | 31550 | 31400 | 669 |
| 368 | 20240105 | 125200 | 15717329450 | 31550 | 31550 | 31550 | 31500 | 88 |
| 369 | 20240105 | 125100 | 15714557100 | 31550 | 31500 | 31550 | 31500 | 77 |
| 370 | 20240105 | 125000 | 15712130100 | 31550 | 31550 | 31550 | 31550 | 9 |
| 371 | 20240105 | 124900 | 15711846150 | 31550 | 31500 | 31550 | 31500 | 112 |
| 372 | 20240105 | 124800 | 15708316300 | 31500 | 31450 | 31550 | 31450 | 372 |
| 373 | 20240105 | 124700 | 15696590400 | 31550 | 31450 | 31550 | 31450 | 425 |
| 374 | 20240105 | 124600 | 15683194250 | 31500 | 31500 | 31500 | 31450 | 635 |
| 375 | 20240105 | 124500 | 15663218250 | 31500 | 31400 | 31500 | 31400 | 99 |
| 376 | 20240105 | 124400 | 15660104050 | 31400 | 31400 | 31500 | 31350 | 903 |
| 377 | 20240105 | 124300 | 15631749150 | 31400 | 31450 | 31500 | 31400 | 110 |
| 378 | 20240105 | 124200 | 15628289550 | 31500 | 31500 | 31500 | 31400 | 716 |
| 379 | 20240105 | 124100 | 15605786850 | 31450 | 31450 | 31500 | 31450 | 102 |
| 380 | 20240105 | 124000 | 15602576350 | 31450 | 31500 | 31500 | 31450 | 234 |
| 381 | 20240105 | 123900 | 15595207000 | 31500 | 31500 | 31500 | 31450 | 23 |
| 382 | 20240105 | 123800 | 15594483350 | 31500 | 31500 | 31550 | 31450 | 608 |
| 383 | 20240105 | 123700 | 15575348900 | 31500 | 31550 | 31550 | 31500 | 132 |
| 384 | 20240105 | 123600 | 15571189550 | 31550 | 31550 | 31550 | 31450 | 1124 |
| 385 | 20240105 | 123500 | 15535831550 | 31550 | 31500 | 31550 | 31500 | 111 |
| 386 | 20240105 | 123400 | 15532329900 | 31550 | 31500 | 31550 | 31450 | 282 |
| 387 | 20240105 | 123300 | 15523459000 | 31500 | 31500 | 31550 | 31450 | 362 |
| 388 | 20240105 | 123200 | 15512056900 | 31550 | 31550 | 31550 | 31500 | 585 |
| 389 | 20240105 | 123100 | 15493626950 | 31550 | 31550 | 31550 | 31500 | 168 |
| 390 | 20240105 | 123000 | 15488333100 | 31550 | 31500 | 31550 | 31500 | 1113 |
| 391 | 20240105 | 122900 | 15453238750 | 31550 | 31550 | 31550 | 31500 | 121 |
| 392 | 20240105 | 122800 | 15449426500 | 31550 | 31500 | 31550 | 31500 | 262 |
| 393 | 20240105 | 122700 | 15441165450 | 31500 | 31600 | 31600 | 31500 | 482 |
| 394 | 20240105 | 122600 | 15425958450 | 31550 | 31600 | 31600 | 31550 | 74 |
| 395 | 20240105 | 122500 | 15423623600 | 31600 | 31600 | 31600 | 31550 | 51 |
| 396 | 20240105 | 122400 | 15422013900 | 31600 | 31600 | 31600 | 31550 | 246 |
| 397 | 20240105 | 122300 | 15414245450 | 31550 | 31600 | 31600 | 31550 | 73 |
| 398 | 20240105 | 122200 | 15411941500 | 31600 | 31700 | 31700 | 31600 | 1056 |
| 399 | 20240105 | 122100 | 15378549800 | 31700 | 31700 | 31700 | 31650 | 135 |
| 400 | 20240105 | 122000 | 15374275300 | 31700 | 31600 | 31700 | 31600 | 595 |
| 401 | 20240105 | 121900 | 15355456100 | 31600 | 31500 | 31600 | 31450 | 334 |
| 402 | 20240105 | 121800 | 15344933000 | 31500 | 31600 | 31600 | 31500 | 76 |
| 403 | 20240105 | 121700 | 15342532650 | 31600 | 31600 | 31600 | 31450 | 280 |
| 404 | 20240105 | 121600 | 15333712900 | 31550 | 31550 | 31600 | 31500 | 105 |
| 405 | 20240105 | 121500 | 15330400800 | 31600 | 31650 | 31650 | 31550 | 22 |
| 406 | 20240105 | 121400 | 15329705750 | 31600 | 31600 | 31600 | 31450 | 1269 |
| 407 | 20240105 | 121300 | 15289687650 | 31550 | 31500 | 31600 | 31500 | 442 |
| 408 | 20240105 | 121200 | 15275755500 | 31550 | 31550 | 31550 | 31500 | 116 |
| 409 | 20240105 | 121100 | 15272096050 | 31600 | 31600 | 31600 | 31500 | 762 |
| 410 | 20240105 | 121000 | 15248062900 | 31600 | 31600 | 31600 | 31600 | 143 |
| 411 | 20240105 | 120900 | 15243544100 | 31650 | 31650 | 31700 | 31600 | 178 |
| 412 | 20240105 | 120800 | 15237916450 | 31650 | 31600 | 31700 | 31600 | 62 |
| 413 | 20240105 | 120700 | 15235954800 | 31600 | 31550 | 31700 | 31550 | 223 |
| 414 | 20240105 | 120600 | 15228887400 | 31700 | 31600 | 31700 | 31550 | 578 |
| 415 | 20240105 | 120500 | 15210625450 | 31600 | 31550 | 31700 | 31550 | 389 |
| 416 | 20240105 | 120400 | 15198336050 | 31550 | 31750 | 31750 | 31550 | 1686 |
| 417 | 20240105 | 120300 | 15145107200 | 31750 | 31700 | 31800 | 31700 | 858 |
| 418 | 20240105 | 120200 | 15117906800 | 31800 | 31700 | 31800 | 31650 | 388 |
| 419 | 20240105 | 120100 | 15105604950 | 31700 | 31800 | 31800 | 31700 | 473 |
| 420 | 20240105 | 120000 | 15090607250 | 31800 | 31750 | 31850 | 31750 | 572 |
| 421 | 20240105 | 115900 | 15072441000 | 31750 | 31800 | 31800 | 31700 | 1116 |
| 422 | 20240105 | 115800 | 15036953050 | 31700 | 31700 | 31850 | 31650 | 1849 |
| 423 | 20240105 | 115700 | 14978216000 | 31700 | 31500 | 31700 | 31500 | 1247 |
| 424 | 20240105 | 115600 | 14938822250 | 31550 | 31550 | 31600 | 31500 | 1027 |
| 425 | 20240105 | 115500 | 14906462900 | 31550 | 31550 | 31600 | 31500 | 458 |
| 426 | 20240105 | 115400 | 14892015300 | 31600 | 31550 | 31600 | 31550 | 581 |
| 427 | 20240105 | 115300 | 14873668050 | 31550 | 31500 | 31550 | 31500 | 1135 |
| 428 | 20240105 | 115200 | 14837886400 | 31500 | 31400 | 31500 | 31400 | 1081 |
| 429 | 20240105 | 115100 | 14803873700 | 31400 | 31450 | 31500 | 31350 | 2033 |
| 430 | 20240105 | 115000 | 14740043100 | 31450 | 31450 | 31450 | 31400 | 2170 |
| 431 | 20240105 | 114900 | 14671884850 | 31450 | 31600 | 31600 | 31450 | 671 |
| 432 | 20240105 | 114800 | 14650743800 | 31600 | 31600 | 31600 | 31600 | 51 |
| 433 | 20240105 | 114700 | 14649132200 | 31600 | 31550 | 31600 | 31500 | 971 |
| 434 | 20240105 | 114600 | 14618472750 | 31550 | 31550 | 31550 | 31500 | 3418 |
| 435 | 20240105 | 114500 | 14510649850 | 31550 | 31600 | 31600 | 31550 | 170 |
| 436 | 20240105 | 114400 | 14505280500 | 31600 | 31550 | 31600 | 31550 | 384 |
| 437 | 20240105 | 114300 | 14493163000 | 31600 | 31600 | 31650 | 31600 | 200 |
| 438 | 20240105 | 114200 | 14486842800 | 31550 | 31500 | 31550 | 31500 | 656 |
| 439 | 20240105 | 114100 | 14466168150 | 31550 | 31700 | 31700 | 31500 | 1603 |
| 440 | 20240105 | 114000 | 14415641550 | 31650 | 31650 | 31700 | 31550 | 608 |
| 441 | 20240105 | 113900 | 14396427700 | 31550 | 31700 | 31750 | 31550 | 2319 |
| 442 | 20240105 | 113800 | 14323098050 | 31750 | 31800 | 31800 | 31750 | 573 |
| 443 | 20240105 | 113700 | 14304904150 | 31800 | 31900 | 31900 | 31750 | 1295 |
| 444 | 20240105 | 113600 | 14263655000 | 31900 | 32000 | 32050 | 31850 | 1914 |
| 445 | 20240105 | 113500 | 14202484950 | 32000 | 31800 | 32100 | 31800 | 9957 |
| 446 | 20240105 | 113400 | 13884087200 | 31850 | 31850 | 31900 | 31750 | 1166 |
| 447 | 20240105 | 113300 | 13846961750 | 31850 | 31700 | 31900 | 31700 | 5560 |
| 448 | 20240105 | 113200 | 13670156650 | 31700 | 31550 | 31700 | 31550 | 954 |
| 449 | 20240105 | 113100 | 13639960900 | 31550 | 31500 | 31550 | 31350 | 2131 |
| 450 | 20240105 | 113000 | 13572940950 | 31450 | 31550 | 31600 | 31450 | 957 |
| 451 | 20240105 | 112900 | 13542808950 | 31600 | 31700 | 31700 | 31500 | 2860 |
| 452 | 20240105 | 112800 | 13452252550 | 31700 | 31650 | 31700 | 31600 | 697 |
| 453 | 20240105 | 112700 | 13430191700 | 31650 | 31450 | 31700 | 31450 | 1377 |
| 454 | 20240105 | 112600 | 13386774600 | 31450 | 31400 | 31550 | 31350 | 3696 |
| 455 | 20240105 | 112500 | 13270777450 | 31400 | 31650 | 31750 | 31350 | 10795 |
| 456 | 20240105 | 112400 | 12930690200 | 31650 | 31500 | 31750 | 31500 | 2933 |
| 457 | 20240105 | 112300 | 12837804900 | 31500 | 31650 | 31700 | 31500 | 2918 |
| 458 | 20240105 | 112200 | 12745698950 | 31700 | 31800 | 31800 | 31650 | 722 |
| 459 | 20240105 | 112100 | 12722810900 | 31800 | 31850 | 31850 | 31600 | 4355 |
| 460 | 20240105 | 112000 | 12584736300 | 31850 | 31750 | 31900 | 31750 | 4248 |
| 461 | 20240105 | 111900 | 12449593050 | 31750 | 31850 | 31950 | 31750 | 3490 |
| 462 | 20240105 | 111800 | 12338453150 | 31850 | 32000 | 32100 | 31800 | 8103 |
| 463 | 20240105 | 111700 | 12079603150 | 32000 | 32000 | 32100 | 31800 | 7080 |
| 464 | 20240105 | 111600 | 11853288000 | 32000 | 32150 | 32300 | 32000 | 4198 |
| 465 | 20240105 | 111500 | 11718557050 | 32150 | 32150 | 32350 | 32100 | 4336 |
| 466 | 20240105 | 111400 | 11578688550 | 32200 | 32350 | 32400 | 32100 | 7715 |
| 467 | 20240105 | 111300 | 11329863550 | 32250 | 32200 | 32400 | 32150 | 8091 |
| 468 | 20240105 | 111200 | 11068794250 | 32150 | 32350 | 32400 | 32150 | 13475 |
| 469 | 20240105 | 111100 | 10633674800 | 32400 | 32100 | 32400 | 32100 | 24919 |
| 470 | 20240105 | 111000 | 9829542700 | 32100 | 31850 | 32150 | 31750 | 11622 |
| 471 | 20240105 | 110900 | 9457858050 | 31800 | 32050 | 32050 | 31750 | 16236 |
| 472 | 20240105 | 110800 | 8939394050 | 32000 | 32000 | 32100 | 31900 | 12976 |
| 473 | 20240105 | 110700 | 8523968800 | 32000 | 32000 | 32000 | 32000 | 0 |
| 474 | 20240105 | 110600 | 8523968800 | 32000 | 31850 | 32000 | 31850 | 6969 |
| 475 | 20240105 | 110500 | 8301047850 | 31950 | 31900 | 32000 | 31850 | 12222 |
| 476 | 20240105 | 110400 | 7910725150 | 31850 | 31600 | 31900 | 31550 | 11789 |
| 477 | 20240105 | 110300 | 7536390300 | 31650 | 31600 | 31650 | 31550 | 3739 |
| 478 | 20240105 | 110200 | 7418100150 | 31650 | 31700 | 31700 | 31600 | 4197 |
| 479 | 20240105 | 110100 | 7285226150 | 31700 | 31550 | 31700 | 31500 | 3756 |
| 480 | 20240105 | 110000 | 7166520400 | 31550 | 31350 | 31600 | 31350 | 4063 |
| 481 | 20240105 | 105900 | 7038556000 | 31350 | 31550 | 31550 | 31300 | 3378 |
| 482 | 20240105 | 105800 | 6932350250 | 31550 | 31400 | 31650 | 31350 | 10202 |
| 483 | 20240105 | 105700 | 6610627150 | 31400 | 31100 | 31450 | 31100 | 15175 |
| 484 | 20240105 | 105600 | 6136231550 | 31100 | 31050 | 31150 | 30950 | 4375 |
| 485 | 20240105 | 105500 | 6000172850 | 31000 | 31000 | 31050 | 30950 | 4659 |
| 486 | 20240105 | 105400 | 5855653700 | 31000 | 31000 | 31000 | 30950 | 3551 |
| 487 | 20240105 | 105300 | 5745587550 | 31000 | 30950 | 31000 | 30900 | 1178 |
| 488 | 20240105 | 105200 | 5709131150 | 30950 | 30900 | 30950 | 30850 | 3192 |
| 489 | 20240105 | 105100 | 5610387700 | 30850 | 30900 | 30950 | 30850 | 2311 |
| 490 | 20240105 | 105000 | 5538982350 | 30900 | 30800 | 30900 | 30800 | 2363 |
| 491 | 20240105 | 104900 | 5466085900 | 30800 | 30850 | 30850 | 30750 | 3166 |
| 492 | 20240105 | 104800 | 5368445350 | 30800 | 30800 | 30850 | 30750 | 902 |
| 493 | 20240105 | 104700 | 5340664700 | 30800 | 30750 | 30850 | 30750 | 917 |
| 494 | 20240105 | 104600 | 5312425100 | 30800 | 30800 | 30800 | 30750 | 559 |
| 495 | 20240105 | 104500 | 5295210600 | 30800 | 30800 | 30850 | 30800 | 207 |
| 496 | 20240105 | 104400 | 5288829900 | 30800 | 30750 | 30800 | 30700 | 1768 |
| 497 | 20240105 | 104300 | 5234402950 | 30750 | 30750 | 30750 | 30700 | 1065 |
| 498 | 20240105 | 104200 | 5201679250 | 30750 | 30700 | 30800 | 30700 | 381 |
| 499 | 20240105 | 104100 | 5189972400 | 30700 | 30650 | 30750 | 30650 | 762 |
| 500 | 20240105 | 104000 | 5166564300 | 30600 | 30800 | 30850 | 30600 | 3475 |
| 501 | 20240105 | 103900 | 5059757950 | 30800 | 30800 | 30850 | 30750 | 689 |
| 502 | 20240105 | 103800 | 5038533450 | 30800 | 30750 | 30900 | 30750 | 533 |
| 503 | 20240105 | 103700 | 5022123000 | 30900 | 30750 | 30900 | 30700 | 979 |
| 504 | 20240105 | 103600 | 4991924900 | 30950 | 30950 | 30950 | 30750 | 3349 |
| 505 | 20240105 | 103500 | 4888670200 | 30950 | 30950 | 31000 | 30900 | 5222 |
| 506 | 20240105 | 103400 | 4727072500 | 30950 | 31000 | 31000 | 30800 | 15690 |
| 507 | 20240105 | 103300 | 4242749650 | 31000 | 30900 | 31000 | 30900 | 5301 |
| 508 | 20240105 | 103200 | 4078713650 | 30950 | 30950 | 31000 | 30950 | 1666 |
| 509 | 20240105 | 103100 | 4027147400 | 30950 | 30950 | 31000 | 30850 | 2789 |
| 510 | 20240105 | 103000 | 3940894500 | 30950 | 31000 | 31050 | 30850 | 3408 |
| 511 | 20240105 | 102900 | 3835306250 | 31050 | 31050 | 31050 | 30950 | 4753 |
| 512 | 20240105 | 102800 | 3687910000 | 31050 | 30800 | 31100 | 30750 | 6308 |
| 513 | 20240105 | 102700 | 3492678800 | 30800 | 30750 | 30900 | 30700 | 3261 |
| 514 | 20240105 | 102600 | 3392285150 | 30800 | 31150 | 31150 | 30750 | 4911 |
| 515 | 20240105 | 102500 | 3240348750 | 31100 | 31000 | 31250 | 31000 | 11596 |
| 516 | 20240105 | 102400 | 2879639350 | 31000 | 30800 | 31000 | 30800 | 9426 |
| 517 | 20240105 | 102300 | 2588086900 | 30850 | 30750 | 30900 | 30700 | 6103 |
| 518 | 20240105 | 102200 | 2399988150 | 30750 | 30600 | 30800 | 30550 | 7147 |
| 519 | 20240105 | 102100 | 2180567450 | 30600 | 30350 | 30650 | 30350 | 8214 |
| 520 | 20240105 | 102000 | 1930292650 | 30350 | 30350 | 30400 | 30300 | 3061 |
| 521 | 20240105 | 101900 | 1837374700 | 30350 | 30250 | 30400 | 30250 | 3438 |
| 522 | 20240105 | 101800 | 1733181000 | 30300 | 30150 | 30350 | 30150 | 4142 |
| 523 | 20240105 | 101700 | 1607900450 | 30200 | 30200 | 30250 | 30150 | 1570 |
| 524 | 20240105 | 101600 | 1560489200 | 30200 | 30200 | 30250 | 30050 | 1180 |
| 525 | 20240105 | 101500 | 1524844200 | 30250 | 29900 | 30300 | 29900 | 12561 |
| 526 | 20240105 | 101400 | 1147609750 | 29900 | 29900 | 29950 | 29900 | 1144 |
| 527 | 20240105 | 101300 | 1113402000 | 29900 | 29800 | 29950 | 29800 | 599 |
| 528 | 20240105 | 101200 | 1095488850 | 29900 | 29800 | 29950 | 29800 | 1112 |
| 529 | 20240105 | 101100 | 1062236700 | 29800 | 29750 | 29900 | 29750 | 7079 |
| 530 | 20240105 | 101000 | 851281350 | 29750 | 29700 | 29750 | 29650 | 349 |
| 531 | 20240105 | 100900 | 840915050 | 29750 | 29750 | 29750 | 29650 | 81 |
| 532 | 20240105 | 100800 | 838508300 | 29750 | 29650 | 29750 | 29600 | 3065 |
| 533 | 20240105 | 100700 | 747558100 | 29650 | 29650 | 29650 | 29650 | 22 |
| 534 | 20240105 | 100600 | 746905800 | 29650 | 29600 | 29650 | 29600 | 27 |
| 535 | 20240105 | 100500 | 746106550 | 29650 | 29650 | 29650 | 29550 | 16 |
| 536 | 20240105 | 100400 | 745632850 | 29650 | 29650 | 29650 | 29650 | 4 |
| 537 | 20240105 | 100300 | 745514250 | 29600 | 29600 | 29600 | 29600 | 20 |
| 538 | 20240105 | 100200 | 744922250 | 29650 | 29650 | 29650 | 29550 | 106 |
| 539 | 20240105 | 100100 | 741784400 | 29650 | 29550 | 29650 | 29550 | 1280 |
| 540 | 20240105 | 100000 | 703937150 | 29600 | 29600 | 29650 | 29600 | 144 |
| 541 | 20240105 | 095900 | 699674650 | 29650 | 29600 | 29650 | 29550 | 169 |
| 542 | 20240105 | 095800 | 694670850 | 29600 | 29600 | 29600 | 29600 | 72 |
| 543 | 20240105 | 095700 | 692539650 | 29650 | 29650 | 29650 | 29600 | 12 |
| 544 | 20240105 | 095600 | 692184350 | 29650 | 29600 | 29650 | 29600 | 54 |
| 545 | 20240105 | 095500 | 690583600 | 29650 | 29650 | 29650 | 29650 | 26 |
| 546 | 20240105 | 095400 | 689812700 | 29600 | 29600 | 29650 | 29550 | 147 |
| 547 | 20240105 | 095300 | 685456650 | 29600 | 29550 | 29650 | 29550 | 14 |
| 548 | 20240105 | 095200 | 685042700 | 29600 | 29650 | 29650 | 29600 | 273 |
| 549 | 20240105 | 095100 | 676961650 | 29600 | 29650 | 29700 | 29600 | 264 |
| 550 | 20240105 | 095000 | 669129000 | 29600 | 29600 | 29600 | 29600 | 1 |
| 551 | 20240105 | 094900 | 669099400 | 29650 | 29550 | 29650 | 29550 | 10 |
| 552 | 20240105 | 094800 | 668803600 | 29700 | 29650 | 29700 | 29650 | 13 |
| 553 | 20240105 | 094700 | 668417850 | 29550 | 29650 | 29700 | 29550 | 124 |
| 554 | 20240105 | 094600 | 664745300 | 29550 | 29650 | 29650 | 29550 | 10 |
| 555 | 20240105 | 094500 | 664449500 | 29700 | 29700 | 29750 | 29700 | 1354 |
| 556 | 20240105 | 094400 | 624228400 | 29700 | 29650 | 29750 | 29500 | 1229 |
| 557 | 20240105 | 094300 | 587772550 | 29700 | 29500 | 29700 | 29500 | 2324 |
| 558 | 20240105 | 094200 | 519046550 | 29550 | 29550 | 29550 | 29550 | 154 |
| 559 | 20240105 | 094100 | 514495850 | 29550 | 29500 | 29550 | 29500 | 212 |
| 560 | 20240105 | 094000 | 508237950 | 29550 | 29550 | 29550 | 29500 | 239 |
| 561 | 20240105 | 093900 | 501175950 | 29550 | 29500 | 29550 | 29500 | 641 |
| 562 | 20240105 | 093800 | 482263950 | 29500 | 29450 | 29500 | 29450 | 67 |
| 563 | 20240105 | 093700 | 480288450 | 29500 | 29450 | 29500 | 29450 | 10 |
| 564 | 20240105 | 093600 | 479993850 | 29500 | 29500 | 29500 | 29450 | 714 |
| 565 | 20240105 | 093500 | 458942700 | 29500 | 29450 | 29500 | 29450 | 854 |
| 566 | 20240105 | 093400 | 433788100 | 29450 | 29500 | 29500 | 29450 | 85 |
| 567 | 20240105 | 093300 | 431284700 | 29450 | 29450 | 29500 | 29450 | 187 |
| 568 | 20240105 | 093200 | 425774200 | 29500 | 29500 | 29500 | 29450 | 349 |
| 569 | 20240105 | 093100 | 415489950 | 29500 | 29500 | 29550 | 29450 | 1137 |
| 570 | 20240105 | 093000 | 381979350 | 29550 | 29350 | 29550 | 29350 | 3306 |
| 571 | 20240105 | 092900 | 284701050 | 29400 | 29250 | 29400 | 29150 | 1037 |
| 572 | 20240105 | 092800 | 254261650 | 29250 | 29250 | 29250 | 29250 | 18 |
| 573 | 20240105 | 092700 | 253735150 | 29150 | 29200 | 29300 | 29150 | 49 |
| 574 | 20240105 | 092600 | 252300600 | 29300 | 29350 | 29350 | 29150 | 623 |
| 575 | 20240105 | 092500 | 234040500 | 29300 | 29250 | 29350 | 29050 | 4060 |
| 576 | 20240105 | 092400 | 115341350 | 29250 | 29150 | 29300 | 29150 | 499 |
| 577 | 20240105 | 092300 | 100752800 | 29150 | 29150 | 29150 | 29150 | 60 |
| 578 | 20240105 | 092200 | 99003800 | 29150 | 29150 | 29150 | 29150 | 0 |
| 579 | 20240105 | 092100 | 99003800 | 29150 | 29150 | 29150 | 29150 | 7 |
| 580 | 20240105 | 092000 | 98799750 | 29200 | 29150 | 29250 | 29100 | 596 |
| 581 | 20240105 | 091900 | 81441750 | 29250 | 29250 | 29250 | 29250 | 0 |
| 582 | 20240105 | 091800 | 81441750 | 29250 | 29100 | 29250 | 29000 | 1397 |
| 583 | 20240105 | 091700 | 40844850 | 29100 | 29100 | 29100 | 29100 | 7 |
| 584 | 20240105 | 091600 | 40641150 | 29100 | 29100 | 29100 | 29100 | 74 |
| 585 | 20240105 | 091500 | 38487750 | 29100 | 29100 | 29100 | 29100 | 0 |
| 586 | 20240105 | 091400 | 38487750 | 29100 | 29100 | 29150 | 29100 | 246 |
| 587 | 20240105 | 091300 | 31327150 | 29100 | 29150 | 29150 | 29100 | 43 |
| 588 | 20240105 | 091200 | 30075300 | 29150 | 29150 | 29150 | 29150 | 2 |
| 589 | 20240105 | 091100 | 30017000 | 29150 | 29200 | 29200 | 29150 | 72 |
| 590 | 20240105 | 091000 | 27914650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 591 | 20240105 | 090900 | 27914650 | 29100 | 29100 | 29100 | 29100 | 21 |
| 592 | 20240105 | 090800 | 27303550 | 29150 | 29150 | 29150 | 29150 | 1 |
| 593 | 20240105 | 090700 | 27274400 | 29100 | 29200 | 29200 | 29100 | 65 |
| 594 | 20240105 | 090600 | 25378300 | 29200 | 29200 | 29200 | 29200 | 48 |
| 595 | 20240105 | 090500 | 23976700 | 29200 | 29200 | 29200 | 29200 | 29 |
| 596 | 20240105 | 090400 | 23129900 | 29200 | 29200 | 29200 | 29050 | 186 |
| 597 | 20240105 | 090300 | 17704500 | 29250 | 29250 | 29250 | 29250 | 1 |
| 598 | 20240105 | 090200 | 17675250 | 29050 | 29100 | 29250 | 29050 | 424 |
| 599 | 20240105 | 090100 | 5325300 | 29100 | 29100 | 29100 | 29100 | 1 |
| 600 | 20240105 | 090000 | 5296200 | 29100 | 29100 | 29100 | 29100 | 182 |