30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240102 | 191500 | 18378922350 | 29500 | 29500 | 29500 | 29500 | 5792 |
| 3 | 20240102 | 191400 | 18378922350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 4 | 20240102 | 191300 | 18378922350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 5 | 20240102 | 191200 | 18378922350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 6 | 20240102 | 191100 | 18378922350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 7 | 20240102 | 191000 | 18378922350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 8 | 20240102 | 190900 | 18378922350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 9 | 20240102 | 190800 | 18378922350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 10 | 20240102 | 190700 | 18378922350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 11 | 20240102 | 190600 | 18378922350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 12 | 20240102 | 190500 | 18378922350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 13 | 20240102 | 190400 | 18378922350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 14 | 20240102 | 190300 | 18378922350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 15 | 20240102 | 190200 | 18378922350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 16 | 20240102 | 190100 | 18378922350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 17 | 20240102 | 190000 | 18378922350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 18 | 20240102 | 185900 | 18378922350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 19 | 20240102 | 185800 | 18378922350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 20 | 20240102 | 185700 | 18378922350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 21 | 20240102 | 185600 | 18378922350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 22 | 20240102 | 185500 | 18378922350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 23 | 20240102 | 185400 | 18378922350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 24 | 20240102 | 185300 | 18378922350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 25 | 20240102 | 185200 | 18378922350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 26 | 20240102 | 185100 | 18378922350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 27 | 20240102 | 185000 | 18378922350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 28 | 20240102 | 184900 | 18378922350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 29 | 20240102 | 184800 | 18378922350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 30 | 20240102 | 184700 | 18378922350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 31 | 20240102 | 184600 | 18378922350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 32 | 20240102 | 184500 | 18378922350 | 29500 | 29500 | 29500 | 29500 | 5792 |
| 33 | 20240102 | 184400 | 18378922350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 34 | 20240102 | 184300 | 18378922350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 35 | 20240102 | 184200 | 18378922350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 36 | 20240102 | 184100 | 18378922350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 37 | 20240102 | 184000 | 18378922350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 38 | 20240102 | 183900 | 18378922350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 39 | 20240102 | 183800 | 18378922350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 40 | 20240102 | 183700 | 18378922350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 41 | 20240102 | 183600 | 18378922350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 42 | 20240102 | 183500 | 18378922350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 43 | 20240102 | 183400 | 18378922350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 44 | 20240102 | 183300 | 18378922350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 45 | 20240102 | 183200 | 18378922350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 46 | 20240102 | 183100 | 18378922350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 47 | 20240102 | 183000 | 18378922350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 48 | 20240102 | 182900 | 18378922350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 49 | 20240102 | 182800 | 18378922350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 50 | 20240102 | 182700 | 18378922350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 51 | 20240102 | 182600 | 18378922350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 52 | 20240102 | 182500 | 18378922350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 53 | 20240102 | 182400 | 18378922350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 54 | 20240102 | 182300 | 18378922350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 55 | 20240102 | 182200 | 18378922350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 56 | 20240102 | 182100 | 18378922350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 57 | 20240102 | 182000 | 18378922350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 58 | 20240102 | 181900 | 18378922350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 59 | 20240102 | 181800 | 18378922350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 60 | 20240102 | 181700 | 18378922350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 61 | 20240102 | 181600 | 18378922350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 62 | 20240102 | 181500 | 18378922350 | 29500 | 29500 | 29500 | 29500 | 5792 |
| 63 | 20240102 | 181400 | 18378922350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 64 | 20240102 | 181300 | 18378922350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 65 | 20240102 | 181200 | 18378922350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 66 | 20240102 | 181100 | 18378922350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 67 | 20240102 | 181000 | 18378922350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 68 | 20240102 | 180900 | 18378922350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 69 | 20240102 | 180800 | 18378922350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 70 | 20240102 | 180700 | 18378922350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 71 | 20240102 | 180600 | 18378922350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 72 | 20240102 | 180500 | 18378922350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 73 | 20240102 | 180400 | 18378922350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 74 | 20240102 | 180300 | 18378922350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 75 | 20240102 | 180200 | 18378922350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 76 | 20240102 | 180100 | 18378922350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 77 | 20240102 | 180000 | 18378922350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 78 | 20240102 | 175900 | 18378922350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 79 | 20240102 | 175800 | 18378922350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 80 | 20240102 | 175700 | 18378922350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 81 | 20240102 | 175600 | 18378922350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 82 | 20240102 | 175500 | 18378922350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 83 | 20240102 | 175400 | 18378922350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 84 | 20240102 | 175300 | 18378922350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 85 | 20240102 | 175200 | 18378922350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 86 | 20240102 | 175100 | 18378922350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 87 | 20240102 | 175000 | 18378922350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 88 | 20240102 | 174900 | 18378922350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 89 | 20240102 | 174800 | 18378922350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 90 | 20240102 | 174700 | 18378922350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 91 | 20240102 | 174600 | 18378922350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 92 | 20240102 | 174500 | 18378922350 | 29500 | 29500 | 29500 | 29500 | 5792 |
| 93 | 20240102 | 174400 | 18378922350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 94 | 20240102 | 174300 | 18378922350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 95 | 20240102 | 174200 | 18378922350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 96 | 20240102 | 174100 | 18378922350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 97 | 20240102 | 174000 | 18378922350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 98 | 20240102 | 173900 | 18378922350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 99 | 20240102 | 173800 | 18378922350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 100 | 20240102 | 173700 | 18378922350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 101 | 20240102 | 173600 | 18378922350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 102 | 20240102 | 173500 | 18378922350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 103 | 20240102 | 173400 | 18378922350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 104 | 20240102 | 173300 | 18378922350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 105 | 20240102 | 173200 | 18378922350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 106 | 20240102 | 173100 | 18378922350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 107 | 20240102 | 173000 | 18378922350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 108 | 20240102 | 172900 | 18378922350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 109 | 20240102 | 172800 | 18378922350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 110 | 20240102 | 172700 | 18378922350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 111 | 20240102 | 172600 | 18378922350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 112 | 20240102 | 172500 | 18378922350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 113 | 20240102 | 172400 | 18378922350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 114 | 20240102 | 172300 | 18378922350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 115 | 20240102 | 172200 | 18378922350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 116 | 20240102 | 172100 | 18378922350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 117 | 20240102 | 172000 | 18378922350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 118 | 20240102 | 171900 | 18378922350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 119 | 20240102 | 171800 | 18378922350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 120 | 20240102 | 171700 | 18378922350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 121 | 20240102 | 171600 | 18378922350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 122 | 20240102 | 171500 | 18378922350 | 29500 | 29500 | 29500 | 29500 | 5792 |
| 123 | 20240102 | 171400 | 18378922350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 124 | 20240102 | 171300 | 18378922350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 125 | 20240102 | 171200 | 18378922350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 126 | 20240102 | 171100 | 18378922350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 127 | 20240102 | 171000 | 18378922350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 128 | 20240102 | 170900 | 18378922350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 129 | 20240102 | 170800 | 18378922350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 130 | 20240102 | 170700 | 18378922350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 131 | 20240102 | 170600 | 18378922350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 132 | 20240102 | 170500 | 18378922350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 133 | 20240102 | 170400 | 18378922350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 134 | 20240102 | 170300 | 18378922350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 135 | 20240102 | 170200 | 18378922350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 136 | 20240102 | 170100 | 18378922350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 137 | 20240102 | 170000 | 18378922350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 138 | 20240102 | 165900 | 18378922350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 139 | 20240102 | 165800 | 18378922350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 140 | 20240102 | 165700 | 18378922350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 141 | 20240102 | 165600 | 18378922350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 142 | 20240102 | 165500 | 18378922350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 143 | 20240102 | 165400 | 18378922350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 144 | 20240102 | 165300 | 18378922350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 145 | 20240102 | 165200 | 18378922350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 146 | 20240102 | 165100 | 18378922350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 147 | 20240102 | 165000 | 18378922350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 148 | 20240102 | 164900 | 18378922350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 149 | 20240102 | 164800 | 18378922350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 150 | 20240102 | 164700 | 18378922350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 151 | 20240102 | 164600 | 18378922350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 152 | 20240102 | 164500 | 18378922350 | 29500 | 29500 | 29500 | 29500 | 5792 |
| 153 | 20240102 | 164400 | 18378922350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 154 | 20240102 | 164300 | 18378922350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 155 | 20240102 | 164200 | 18378922350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 156 | 20240102 | 164100 | 18378922350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 157 | 20240102 | 164000 | 18378922350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 158 | 20240102 | 163900 | 18378922350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 159 | 20240102 | 163800 | 18378922350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 160 | 20240102 | 163700 | 18378922350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 161 | 20240102 | 163600 | 18378922350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 162 | 20240102 | 163500 | 18378922350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 163 | 20240102 | 163400 | 18378922350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 164 | 20240102 | 163300 | 18378922350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 165 | 20240102 | 163200 | 18378922350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 166 | 20240102 | 163100 | 18378922350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 167 | 20240102 | 163000 | 18378922350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 168 | 20240102 | 162900 | 18378922350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 169 | 20240102 | 162800 | 18378922350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 170 | 20240102 | 162700 | 18378922350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 171 | 20240102 | 162600 | 18378922350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 172 | 20240102 | 162500 | 18378922350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 173 | 20240102 | 162400 | 18378922350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 174 | 20240102 | 162300 | 18378922350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 175 | 20240102 | 162200 | 18378922350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 176 | 20240102 | 162100 | 18378922350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 177 | 20240102 | 162000 | 18378922350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 178 | 20240102 | 161900 | 18378922350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 179 | 20240102 | 161800 | 18378922350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 180 | 20240102 | 161700 | 18378922350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 181 | 20240102 | 161600 | 18378922350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 182 | 20240102 | 161500 | 18378922350 | 29500 | 29500 | 29500 | 29500 | 5792 |
| 183 | 20240102 | 161400 | 18378922350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 184 | 20240102 | 161300 | 18378922350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 185 | 20240102 | 161200 | 18378922350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 186 | 20240102 | 161100 | 18378922350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 187 | 20240102 | 161000 | 18378922350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 188 | 20240102 | 160900 | 18378922350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 189 | 20240102 | 160800 | 18378922350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 190 | 20240102 | 160700 | 18378922350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 191 | 20240102 | 160600 | 18378922350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 192 | 20240102 | 160500 | 18378922350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 193 | 20240102 | 160400 | 18378922350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 194 | 20240102 | 160300 | 18378922350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 195 | 20240102 | 160200 | 18378922350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 196 | 20240102 | 160100 | 18378922350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 197 | 20240102 | 160000 | 18378922350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 198 | 20240102 | 155900 | 18378922350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 199 | 20240102 | 155800 | 18378922350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 200 | 20240102 | 155700 | 18378922350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 201 | 20240102 | 155600 | 18378922350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 202 | 20240102 | 155500 | 18378922350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 203 | 20240102 | 155400 | 18378922350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 204 | 20240102 | 155300 | 18378922350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 205 | 20240102 | 155200 | 18378922350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 206 | 20240102 | 155100 | 18378922350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 207 | 20240102 | 155000 | 18378922350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 208 | 20240102 | 154900 | 18378922350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 209 | 20240102 | 154800 | 18378922350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 210 | 20240102 | 154700 | 18378922350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 211 | 20240102 | 154600 | 18378922350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 212 | 20240102 | 154500 | 18378922350 | 29500 | 29500 | 29500 | 29500 | 5792 |
| 213 | 20240102 | 154400 | 18378922350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 214 | 20240102 | 154300 | 18378922350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 215 | 20240102 | 154200 | 18378922350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 216 | 20240102 | 154100 | 18378922350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 217 | 20240102 | 154000 | 18378922350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 218 | 20240102 | 153900 | 18378922350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 219 | 20240102 | 153800 | 18378922350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 220 | 20240102 | 153700 | 18378922350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 221 | 20240102 | 153600 | 18378922350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 222 | 20240102 | 153500 | 18378922350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 223 | 20240102 | 153400 | 18378922350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 224 | 20240102 | 153300 | 18378922350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 225 | 20240102 | 153200 | 18378922350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 226 | 20240102 | 153100 | 18378922350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 227 | 20240102 | 153000 | 18378922350 | 29500 | 29500 | 29500 | 29500 | 5792 |
| 228 | 20240102 | 152900 | 18208058350 | 29300 | 29300 | 29300 | 29300 | 0 |
| 229 | 20240102 | 152800 | 18208058350 | 29300 | 29300 | 29300 | 29300 | 0 |
| 230 | 20240102 | 152700 | 18208058350 | 29300 | 29300 | 29300 | 29300 | 0 |
| 231 | 20240102 | 152600 | 18208058350 | 29300 | 29300 | 29300 | 29300 | 0 |
| 232 | 20240102 | 152500 | 18208058350 | 29300 | 29300 | 29300 | 29300 | 0 |
| 233 | 20240102 | 152400 | 18208058350 | 29300 | 29300 | 29300 | 29300 | 0 |
| 234 | 20240102 | 152300 | 18208058350 | 29300 | 29300 | 29300 | 29300 | 0 |
| 235 | 20240102 | 152200 | 18208058350 | 29300 | 29300 | 29300 | 29300 | 0 |
| 236 | 20240102 | 152100 | 18208058350 | 29300 | 29300 | 29300 | 29300 | 0 |
| 237 | 20240102 | 152000 | 18208058350 | 29300 | 29300 | 29300 | 29300 | 0 |
| 238 | 20240102 | 151900 | 18208058350 | 29300 | 29450 | 29500 | 29300 | 2493 |
| 239 | 20240102 | 151800 | 18134800000 | 29450 | 29400 | 29450 | 29300 | 1277 |
| 240 | 20240102 | 151700 | 18097274750 | 29350 | 29450 | 29450 | 29350 | 1335 |
| 241 | 20240102 | 151600 | 18058049550 | 29500 | 29450 | 29500 | 29400 | 135 |
| 242 | 20240102 | 151500 | 18054073800 | 29400 | 29450 | 29450 | 29400 | 1872 |
| 243 | 20240102 | 151400 | 17999017900 | 29450 | 29400 | 29450 | 29400 | 999 |
| 244 | 20240102 | 151300 | 17969631800 | 29400 | 29500 | 29550 | 29400 | 1864 |
| 245 | 20240102 | 151200 | 17914648750 | 29450 | 29500 | 29500 | 29350 | 2891 |
| 246 | 20240102 | 151100 | 17829475300 | 29500 | 29300 | 29500 | 29250 | 4502 |
| 247 | 20240102 | 151000 | 17697081500 | 29250 | 29250 | 29300 | 29200 | 1502 |
| 248 | 20240102 | 150900 | 17653185450 | 29200 | 29250 | 29250 | 29200 | 4609 |
| 249 | 20240102 | 150800 | 17518468850 | 29250 | 29300 | 29400 | 29250 | 2583 |
| 250 | 20240102 | 150700 | 17442872100 | 29300 | 29400 | 29500 | 29250 | 2045 |
| 251 | 20240102 | 150600 | 17382932550 | 29250 | 29300 | 29300 | 29250 | 4905 |
| 252 | 20240102 | 150500 | 17239299150 | 29300 | 29350 | 29450 | 29300 | 2614 |
| 253 | 20240102 | 150400 | 17162605450 | 29350 | 29400 | 29500 | 29350 | 1437 |
| 254 | 20240102 | 150300 | 17120388300 | 29400 | 29400 | 29500 | 29350 | 3405 |
| 255 | 20240102 | 150200 | 17020322800 | 29400 | 29500 | 29500 | 29350 | 5279 |
| 256 | 20240102 | 150100 | 16865215900 | 29500 | 29500 | 29500 | 29400 | 3057 |
| 257 | 20240102 | 150000 | 16775181500 | 29500 | 29450 | 29550 | 29400 | 1683 |
| 258 | 20240102 | 145900 | 16725618350 | 29450 | 29450 | 29550 | 29400 | 2188 |
| 259 | 20240102 | 145800 | 16661190950 | 29400 | 29400 | 29550 | 29350 | 4000 |
| 260 | 20240102 | 145700 | 16543525050 | 29400 | 29450 | 29500 | 29350 | 3426 |
| 261 | 20240102 | 145600 | 16442737150 | 29450 | 29500 | 29600 | 29450 | 2786 |
| 262 | 20240102 | 145500 | 16360550600 | 29500 | 29550 | 29700 | 29500 | 2163 |
| 263 | 20240102 | 145400 | 16296589150 | 29550 | 29550 | 29650 | 29550 | 2800 |
| 264 | 20240102 | 145300 | 16213696150 | 29600 | 29650 | 29650 | 29550 | 1375 |
| 265 | 20240102 | 145200 | 16172976600 | 29650 | 29650 | 29700 | 29600 | 1270 |
| 266 | 20240102 | 145100 | 16135311150 | 29650 | 29700 | 29700 | 29650 | 1067 |
| 267 | 20240102 | 145000 | 16103655450 | 29700 | 29700 | 29750 | 29650 | 1258 |
| 268 | 20240102 | 144900 | 16066298500 | 29700 | 29700 | 29700 | 29600 | 1264 |
| 269 | 20240102 | 144800 | 16028774750 | 29700 | 29650 | 29700 | 29650 | 1789 |
| 270 | 20240102 | 144700 | 15975658550 | 29700 | 29600 | 29700 | 29600 | 1697 |
| 271 | 20240102 | 144600 | 15925338550 | 29600 | 29600 | 29650 | 29550 | 818 |
| 272 | 20240102 | 144500 | 15901127950 | 29600 | 29550 | 29600 | 29450 | 1217 |
| 273 | 20240102 | 144400 | 15865186500 | 29600 | 29600 | 29750 | 29600 | 3806 |
| 274 | 20240102 | 144300 | 15752194950 | 29600 | 29600 | 29900 | 29550 | 5351 |
| 275 | 20240102 | 144200 | 15593138200 | 29600 | 29400 | 29700 | 29400 | 3915 |
| 276 | 20240102 | 144100 | 15477330450 | 29400 | 29400 | 29450 | 29400 | 575 |
| 277 | 20240102 | 144000 | 15460422600 | 29450 | 29450 | 29450 | 29400 | 230 |
| 278 | 20240102 | 143900 | 15453659050 | 29400 | 29350 | 29400 | 29350 | 340 |
| 279 | 20240102 | 143800 | 15443669200 | 29350 | 29400 | 29400 | 29350 | 332 |
| 280 | 20240102 | 143700 | 15433915350 | 29450 | 29400 | 29450 | 29350 | 292 |
| 281 | 20240102 | 143600 | 15425329650 | 29400 | 29400 | 29450 | 29400 | 433 |
| 282 | 20240102 | 143500 | 15412599400 | 29400 | 29400 | 29450 | 29400 | 342 |
| 283 | 20240102 | 143400 | 15402544550 | 29400 | 29400 | 29450 | 29400 | 258 |
| 284 | 20240102 | 143300 | 15394959250 | 29450 | 29400 | 29450 | 29400 | 853 |
| 285 | 20240102 | 143200 | 15369873600 | 29450 | 29400 | 29450 | 29400 | 188 |
| 286 | 20240102 | 143100 | 15364337500 | 29450 | 29450 | 29450 | 29400 | 751 |
| 287 | 20240102 | 143000 | 15342254400 | 29400 | 29450 | 29500 | 29400 | 722 |
| 288 | 20240102 | 142900 | 15321004700 | 29500 | 29450 | 29500 | 29450 | 290 |
| 289 | 20240102 | 142800 | 15312463550 | 29450 | 29450 | 29450 | 29450 | 257 |
| 290 | 20240102 | 142700 | 15304894900 | 29450 | 29450 | 29500 | 29450 | 350 |
| 291 | 20240102 | 142600 | 15294587350 | 29450 | 29400 | 29450 | 29400 | 458 |
| 292 | 20240102 | 142500 | 15281103200 | 29450 | 29500 | 29500 | 29450 | 695 |
| 293 | 20240102 | 142400 | 15260634750 | 29450 | 29500 | 29500 | 29450 | 459 |
| 294 | 20240102 | 142300 | 15247109650 | 29500 | 29450 | 29500 | 29450 | 442 |
| 295 | 20240102 | 142200 | 15234084150 | 29450 | 29500 | 29500 | 29450 | 167 |
| 296 | 20240102 | 142100 | 15229163600 | 29450 | 29450 | 29500 | 29400 | 930 |
| 297 | 20240102 | 142000 | 15201761500 | 29400 | 29450 | 29450 | 29400 | 568 |
| 298 | 20240102 | 141900 | 15185051850 | 29450 | 29400 | 29450 | 29400 | 642 |
| 299 | 20240102 | 141800 | 15166158150 | 29450 | 29450 | 29450 | 29450 | 652 |
| 300 | 20240102 | 141700 | 15146956750 | 29450 | 29400 | 29450 | 29400 | 333 |
| 301 | 20240102 | 141600 | 15137166050 | 29350 | 29400 | 29400 | 29350 | 347 |
| 302 | 20240102 | 141500 | 15126976550 | 29350 | 29450 | 29450 | 29350 | 967 |
| 303 | 20240102 | 141400 | 15098549900 | 29450 | 29450 | 29450 | 29400 | 260 |
| 304 | 20240102 | 141300 | 15090902800 | 29400 | 29450 | 29450 | 29350 | 358 |
| 305 | 20240102 | 141200 | 15080387350 | 29350 | 29400 | 29450 | 29350 | 482 |
| 306 | 20240102 | 141100 | 15066231050 | 29400 | 29400 | 29400 | 29400 | 216 |
| 307 | 20240102 | 141000 | 15059880650 | 29400 | 29400 | 29450 | 29400 | 350 |
| 308 | 20240102 | 140900 | 15049586550 | 29450 | 29400 | 29450 | 29400 | 337 |
| 309 | 20240102 | 140800 | 15039668700 | 29400 | 29450 | 29450 | 29400 | 443 |
| 310 | 20240102 | 140700 | 15026636750 | 29400 | 29400 | 29400 | 29400 | 191 |
| 311 | 20240102 | 140600 | 15021021350 | 29400 | 29400 | 29450 | 29400 | 1001 |
| 312 | 20240102 | 140500 | 14991563700 | 29450 | 29450 | 29450 | 29400 | 726 |
| 313 | 20240102 | 140400 | 14970211350 | 29450 | 29400 | 29450 | 29350 | 408 |
| 314 | 20240102 | 140300 | 14958222750 | 29400 | 29450 | 29450 | 29350 | 656 |
| 315 | 20240102 | 140200 | 14938954700 | 29400 | 29350 | 29450 | 29350 | 338 |
| 316 | 20240102 | 140100 | 14929034250 | 29350 | 29350 | 29350 | 29350 | 337 |
| 317 | 20240102 | 140000 | 14919143300 | 29350 | 29400 | 29400 | 29300 | 302 |
| 318 | 20240102 | 135900 | 14910284250 | 29400 | 29350 | 29400 | 29300 | 326 |
| 319 | 20240102 | 135800 | 14900714500 | 29350 | 29350 | 29450 | 29300 | 641 |
| 320 | 20240102 | 135700 | 14881924150 | 29350 | 29350 | 29350 | 29300 | 287 |
| 321 | 20240102 | 135600 | 14873502650 | 29350 | 29400 | 29500 | 29350 | 348 |
| 322 | 20240102 | 135500 | 14863278150 | 29350 | 29300 | 29350 | 29300 | 396 |
| 323 | 20240102 | 135400 | 14851671800 | 29350 | 29350 | 29350 | 29300 | 1675 |
| 324 | 20240102 | 135300 | 14802549600 | 29300 | 29250 | 29300 | 29250 | 488 |
| 325 | 20240102 | 135200 | 14788261200 | 29250 | 29300 | 29300 | 29250 | 830 |
| 326 | 20240102 | 135100 | 14763974400 | 29250 | 29300 | 29300 | 29200 | 2824 |
| 327 | 20240102 | 135000 | 14681399400 | 29250 | 29300 | 29300 | 29250 | 1182 |
| 328 | 20240102 | 134900 | 14646793100 | 29300 | 29300 | 29350 | 29300 | 982 |
| 329 | 20240102 | 134800 | 14618015300 | 29350 | 29300 | 29350 | 29300 | 289 |
| 330 | 20240102 | 134700 | 14609546550 | 29300 | 29300 | 29350 | 29300 | 1575 |
| 331 | 20240102 | 134600 | 14563396650 | 29350 | 29400 | 29450 | 29250 | 9439 |
| 332 | 20240102 | 134500 | 14286681350 | 29400 | 29450 | 29450 | 29400 | 3796 |
| 333 | 20240102 | 134400 | 14175011300 | 29450 | 29500 | 29500 | 29450 | 620 |
| 334 | 20240102 | 134300 | 14156741200 | 29500 | 29450 | 29500 | 29450 | 357 |
| 335 | 20240102 | 134200 | 14146221350 | 29500 | 29450 | 29500 | 29450 | 373 |
| 336 | 20240102 | 134100 | 14135236400 | 29450 | 29500 | 29500 | 29450 | 352 |
| 337 | 20240102 | 134000 | 14124856050 | 29500 | 29500 | 29550 | 29500 | 228 |
| 338 | 20240102 | 133900 | 14118130000 | 29500 | 29500 | 29500 | 29450 | 390 |
| 339 | 20240102 | 133800 | 14106629900 | 29500 | 29500 | 29500 | 29450 | 322 |
| 340 | 20240102 | 133700 | 14097138700 | 29500 | 29500 | 29550 | 29500 | 124 |
| 341 | 20240102 | 133600 | 14093480550 | 29500 | 29450 | 29550 | 29450 | 765 |
| 342 | 20240102 | 133500 | 14070906750 | 29500 | 29450 | 29550 | 29450 | 282 |
| 343 | 20240102 | 133400 | 14062591500 | 29550 | 29450 | 29550 | 29450 | 463 |
| 344 | 20240102 | 133300 | 14048955950 | 29450 | 29500 | 29500 | 29450 | 223 |
| 345 | 20240102 | 133200 | 14042378450 | 29500 | 29450 | 29500 | 29450 | 914 |
| 346 | 20240102 | 133100 | 14015446500 | 29500 | 29450 | 29500 | 29450 | 271 |
| 347 | 20240102 | 133000 | 14007463800 | 29450 | 29500 | 29500 | 29450 | 596 |
| 348 | 20240102 | 132900 | 13989893100 | 29500 | 29500 | 29550 | 29450 | 727 |
| 349 | 20240102 | 132800 | 13968459850 | 29500 | 29450 | 29500 | 29450 | 516 |
| 350 | 20240102 | 132700 | 13953255500 | 29450 | 29500 | 29500 | 29450 | 429 |
| 351 | 20240102 | 132600 | 13940610900 | 29450 | 29500 | 29500 | 29450 | 930 |
| 352 | 20240102 | 132500 | 13913211850 | 29500 | 29500 | 29500 | 29450 | 538 |
| 353 | 20240102 | 132400 | 13897356950 | 29500 | 29500 | 29500 | 29500 | 235 |
| 354 | 20240102 | 132300 | 13890424450 | 29500 | 29500 | 29500 | 29500 | 266 |
| 355 | 20240102 | 132200 | 13882577450 | 29500 | 29500 | 29500 | 29500 | 642 |
| 356 | 20240102 | 132100 | 13863638450 | 29500 | 29500 | 29500 | 29500 | 1172 |
| 357 | 20240102 | 132000 | 13829064450 | 29500 | 29500 | 29550 | 29500 | 589 |
| 358 | 20240102 | 131900 | 13811686650 | 29550 | 29550 | 29550 | 29500 | 1150 |
| 359 | 20240102 | 131800 | 13777758850 | 29550 | 29550 | 29550 | 29500 | 414 |
| 360 | 20240102 | 131700 | 13765545650 | 29500 | 29600 | 29600 | 29500 | 1712 |
| 361 | 20240102 | 131600 | 13714957600 | 29550 | 29550 | 29600 | 29550 | 886 |
| 362 | 20240102 | 131500 | 13688776050 | 29600 | 29600 | 29600 | 29550 | 685 |
| 363 | 20240102 | 131400 | 13668508050 | 29600 | 29550 | 29600 | 29550 | 169 |
| 364 | 20240102 | 131300 | 13663508500 | 29550 | 29600 | 29650 | 29550 | 3568 |
| 365 | 20240102 | 131200 | 13557978400 | 29650 | 29650 | 29700 | 29600 | 385 |
| 366 | 20240102 | 131100 | 13546569450 | 29650 | 29600 | 29650 | 29600 | 1154 |
| 367 | 20240102 | 131000 | 13512359500 | 29600 | 29650 | 29650 | 29600 | 566 |
| 368 | 20240102 | 130900 | 13495587400 | 29650 | 29650 | 29650 | 29650 | 469 |
| 369 | 20240102 | 130800 | 13481681550 | 29700 | 29700 | 29700 | 29650 | 80 |
| 370 | 20240102 | 130700 | 13479309050 | 29650 | 29650 | 29650 | 29650 | 67 |
| 371 | 20240102 | 130600 | 13477322500 | 29650 | 29700 | 29700 | 29650 | 650 |
| 372 | 20240102 | 130500 | 13458020700 | 29700 | 29650 | 29700 | 29600 | 1471 |
| 373 | 20240102 | 130400 | 13414463250 | 29650 | 29650 | 29650 | 29600 | 901 |
| 374 | 20240102 | 130300 | 13387748950 | 29650 | 29650 | 29700 | 29650 | 932 |
| 375 | 20240102 | 130200 | 13360114150 | 29700 | 29650 | 29700 | 29650 | 307 |
| 376 | 20240102 | 130100 | 13351008250 | 29700 | 29700 | 29700 | 29650 | 254 |
| 377 | 20240102 | 130000 | 13343470800 | 29700 | 29650 | 29700 | 29650 | 701 |
| 378 | 20240102 | 125900 | 13322676400 | 29650 | 29650 | 29700 | 29650 | 252 |
| 379 | 20240102 | 125800 | 13315193400 | 29700 | 29700 | 29750 | 29700 | 291 |
| 380 | 20240102 | 125700 | 13306550150 | 29750 | 29700 | 29750 | 29700 | 1189 |
| 381 | 20240102 | 125600 | 13271236700 | 29700 | 29700 | 29750 | 29700 | 1046 |
| 382 | 20240102 | 125500 | 13240170300 | 29700 | 29750 | 29750 | 29700 | 296 |
| 383 | 20240102 | 125400 | 13231375300 | 29750 | 29750 | 29800 | 29700 | 339 |
| 384 | 20240102 | 125300 | 13221290300 | 29750 | 29800 | 29850 | 29700 | 139 |
| 385 | 20240102 | 125200 | 13217155200 | 29750 | 29800 | 29800 | 29750 | 175 |
| 386 | 20240102 | 125100 | 13211948000 | 29800 | 29700 | 29850 | 29700 | 437 |
| 387 | 20240102 | 125000 | 13198941700 | 29700 | 29800 | 29850 | 29700 | 247 |
| 388 | 20240102 | 124900 | 13191590700 | 29700 | 29700 | 29850 | 29700 | 258 |
| 389 | 20240102 | 124800 | 13183909450 | 29700 | 29750 | 29800 | 29700 | 423 |
| 390 | 20240102 | 124700 | 13171326150 | 29750 | 29800 | 29800 | 29750 | 340 |
| 391 | 20240102 | 124600 | 13161199400 | 29800 | 29800 | 29850 | 29800 | 249 |
| 392 | 20240102 | 124500 | 13153779050 | 29800 | 29850 | 29850 | 29700 | 377 |
| 393 | 20240102 | 124400 | 13142551550 | 29850 | 29800 | 29850 | 29700 | 319 |
| 394 | 20240102 | 124300 | 13133050600 | 29800 | 29750 | 29800 | 29750 | 1185 |
| 395 | 20240102 | 124200 | 13097796800 | 29800 | 29850 | 29900 | 29800 | 196 |
| 396 | 20240102 | 124100 | 13091951750 | 29850 | 29850 | 29850 | 29850 | 178 |
| 397 | 20240102 | 124000 | 13086638450 | 29850 | 29950 | 29950 | 29850 | 379 |
| 398 | 20240102 | 123900 | 13075306400 | 29950 | 29900 | 29950 | 29850 | 4122 |
| 399 | 20240102 | 123800 | 12952031900 | 29900 | 29850 | 29900 | 29800 | 656 |
| 400 | 20240102 | 123700 | 12932457600 | 29850 | 29800 | 29850 | 29750 | 363 |
| 401 | 20240102 | 123600 | 12921641650 | 29850 | 29800 | 29850 | 29800 | 688 |
| 402 | 20240102 | 123500 | 12901138650 | 29800 | 29850 | 29850 | 29800 | 691 |
| 403 | 20240102 | 123400 | 12880529350 | 29800 | 29800 | 29850 | 29750 | 365 |
| 404 | 20240102 | 123300 | 12869653800 | 29700 | 29700 | 29800 | 29700 | 686 |
| 405 | 20240102 | 123200 | 12849272050 | 29700 | 29700 | 29700 | 29700 | 469 |
| 406 | 20240102 | 123100 | 12835342750 | 29700 | 29750 | 29750 | 29700 | 753 |
| 407 | 20240102 | 123000 | 12812942150 | 29750 | 29800 | 29800 | 29750 | 351 |
| 408 | 20240102 | 122900 | 12802496250 | 29750 | 29750 | 29800 | 29750 | 184 |
| 409 | 20240102 | 122800 | 12797020600 | 29750 | 29800 | 29800 | 29750 | 533 |
| 410 | 20240102 | 122700 | 12781145800 | 29800 | 29750 | 29800 | 29700 | 327 |
| 411 | 20240102 | 122600 | 12771415450 | 29750 | 29750 | 29800 | 29700 | 201 |
| 412 | 20240102 | 122500 | 12765437200 | 29750 | 29750 | 29750 | 29700 | 377 |
| 413 | 20240102 | 122400 | 12754231500 | 29700 | 29700 | 29750 | 29700 | 298 |
| 414 | 20240102 | 122300 | 12745380650 | 29700 | 29700 | 29750 | 29700 | 269 |
| 415 | 20240102 | 122200 | 12737386500 | 29700 | 29700 | 29750 | 29700 | 337 |
| 416 | 20240102 | 122100 | 12727376450 | 29750 | 29700 | 29750 | 29700 | 843 |
| 417 | 20240102 | 122000 | 12702333450 | 29700 | 29700 | 29700 | 29700 | 560 |
| 418 | 20240102 | 121900 | 12685701450 | 29650 | 29650 | 29700 | 29650 | 2195 |
| 419 | 20240102 | 121800 | 12620532050 | 29650 | 29650 | 29650 | 29650 | 332 |
| 420 | 20240102 | 121700 | 12610688250 | 29700 | 29650 | 29700 | 29650 | 126 |
| 421 | 20240102 | 121600 | 12606951400 | 29650 | 29650 | 29650 | 29650 | 564 |
| 422 | 20240102 | 121500 | 12590228800 | 29650 | 29700 | 29700 | 29650 | 558 |
| 423 | 20240102 | 121400 | 12573672650 | 29700 | 29700 | 29700 | 29650 | 1088 |
| 424 | 20240102 | 121300 | 12541362500 | 29650 | 29650 | 29700 | 29650 | 666 |
| 425 | 20240102 | 121200 | 12521614000 | 29700 | 29650 | 29700 | 29650 | 141 |
| 426 | 20240102 | 121100 | 12517432900 | 29650 | 29650 | 29700 | 29650 | 336 |
| 427 | 20240102 | 121000 | 12507463100 | 29650 | 29650 | 29650 | 29650 | 56 |
| 428 | 20240102 | 120900 | 12505802700 | 29650 | 29600 | 29650 | 29600 | 393 |
| 429 | 20240102 | 120800 | 12494165350 | 29600 | 29600 | 29700 | 29600 | 2470 |
| 430 | 20240102 | 120700 | 12421052850 | 29600 | 29550 | 29600 | 29550 | 183 |
| 431 | 20240102 | 120600 | 12415640200 | 29550 | 29550 | 29550 | 29550 | 76 |
| 432 | 20240102 | 120500 | 12413394400 | 29550 | 29600 | 29600 | 29550 | 247 |
| 433 | 20240102 | 120400 | 12406086500 | 29600 | 29550 | 29600 | 29550 | 128 |
| 434 | 20240102 | 120300 | 12402301600 | 29550 | 29550 | 29600 | 29550 | 310 |
| 435 | 20240102 | 120200 | 12393134050 | 29550 | 29550 | 29600 | 29550 | 169 |
| 436 | 20240102 | 120100 | 12388137950 | 29550 | 29550 | 29550 | 29550 | 148 |
| 437 | 20240102 | 120000 | 12383764550 | 29550 | 29550 | 29550 | 29500 | 693 |
| 438 | 20240102 | 115900 | 12363292450 | 29550 | 29550 | 29550 | 29500 | 365 |
| 439 | 20240102 | 115800 | 12352506800 | 29500 | 29500 | 29500 | 29500 | 312 |
| 440 | 20240102 | 115700 | 12343302800 | 29500 | 29500 | 29550 | 29500 | 169 |
| 441 | 20240102 | 115600 | 12338317050 | 29500 | 29500 | 29500 | 29500 | 234 |
| 442 | 20240102 | 115500 | 12331414050 | 29500 | 29500 | 29550 | 29450 | 1698 |
| 443 | 20240102 | 115400 | 12281362150 | 29500 | 29550 | 29550 | 29500 | 412 |
| 444 | 20240102 | 115300 | 12269197200 | 29550 | 29500 | 29550 | 29500 | 335 |
| 445 | 20240102 | 115200 | 12259313950 | 29550 | 29500 | 29550 | 29500 | 260 |
| 446 | 20240102 | 115100 | 12251639950 | 29500 | 29550 | 29550 | 29500 | 427 |
| 447 | 20240102 | 115000 | 12239037950 | 29550 | 29550 | 29550 | 29500 | 223 |
| 448 | 20240102 | 114900 | 12232451700 | 29500 | 29500 | 29550 | 29450 | 838 |
| 449 | 20240102 | 114800 | 12207734550 | 29500 | 29550 | 29550 | 29500 | 483 |
| 450 | 20240102 | 114700 | 12193486000 | 29500 | 29500 | 29550 | 29500 | 610 |
| 451 | 20240102 | 114600 | 12175490250 | 29550 | 29600 | 29600 | 29500 | 1020 |
| 452 | 20240102 | 114500 | 12145351650 | 29600 | 29550 | 29700 | 29550 | 233 |
| 453 | 20240102 | 114400 | 12138463450 | 29700 | 29750 | 29900 | 29550 | 3879 |
| 454 | 20240102 | 114300 | 12022695400 | 29750 | 29500 | 29750 | 29500 | 3278 |
| 455 | 20240102 | 114200 | 11925662200 | 29550 | 29550 | 29550 | 29500 | 779 |
| 456 | 20240102 | 114100 | 11902678100 | 29550 | 29600 | 29600 | 29550 | 763 |
| 457 | 20240102 | 114000 | 11880127700 | 29600 | 29550 | 29600 | 29550 | 435 |
| 458 | 20240102 | 113900 | 11867264800 | 29550 | 29600 | 29600 | 29550 | 878 |
| 459 | 20240102 | 113800 | 11841303100 | 29600 | 29600 | 29600 | 29600 | 810 |
| 460 | 20240102 | 113700 | 11817327100 | 29600 | 29650 | 29700 | 29600 | 3605 |
| 461 | 20240102 | 113600 | 11710298100 | 29600 | 29550 | 29650 | 29550 | 659 |
| 462 | 20240102 | 113500 | 11690792900 | 29550 | 29550 | 29550 | 29500 | 351 |
| 463 | 20240102 | 113400 | 11680427150 | 29550 | 29500 | 29550 | 29450 | 1017 |
| 464 | 20240102 | 113300 | 11650391250 | 29500 | 29500 | 29550 | 29500 | 1833 |
| 465 | 20240102 | 113200 | 11596315850 | 29500 | 29550 | 29550 | 29450 | 1464 |
| 466 | 20240102 | 113100 | 11553130950 | 29500 | 29450 | 29500 | 29450 | 694 |
| 467 | 20240102 | 113000 | 11532672500 | 29500 | 29500 | 29500 | 29450 | 1763 |
| 468 | 20240102 | 112900 | 11480743650 | 29450 | 29550 | 29550 | 29450 | 943 |
| 469 | 20240102 | 112800 | 11452929550 | 29500 | 29500 | 29550 | 29500 | 519 |
| 470 | 20240102 | 112700 | 11437618850 | 29500 | 29550 | 29550 | 29500 | 657 |
| 471 | 20240102 | 112600 | 11418235800 | 29500 | 29650 | 29650 | 29450 | 9470 |
| 472 | 20240102 | 112500 | 11138425850 | 29600 | 29650 | 29700 | 29600 | 1249 |
| 473 | 20240102 | 112400 | 11101393300 | 29650 | 29650 | 29700 | 29600 | 797 |
| 474 | 20240102 | 112300 | 11077758100 | 29650 | 29650 | 29700 | 29650 | 1069 |
| 475 | 20240102 | 112200 | 11046061000 | 29650 | 29700 | 29700 | 29650 | 567 |
| 476 | 20240102 | 112100 | 11029230750 | 29700 | 29700 | 29700 | 29700 | 354 |
| 477 | 20240102 | 112000 | 11018716950 | 29700 | 29700 | 29700 | 29650 | 702 |
| 478 | 20240102 | 111900 | 10997868650 | 29650 | 29700 | 29700 | 29650 | 362 |
| 479 | 20240102 | 111800 | 10987128550 | 29700 | 29700 | 29750 | 29650 | 556 |
| 480 | 20240102 | 111700 | 10970627850 | 29700 | 29650 | 29750 | 29650 | 1366 |
| 481 | 20240102 | 111600 | 10930057100 | 29650 | 29700 | 29700 | 29650 | 784 |
| 482 | 20240102 | 111500 | 10906777550 | 29700 | 29700 | 29750 | 29700 | 614 |
| 483 | 20240102 | 111400 | 10888540700 | 29700 | 29700 | 29700 | 29650 | 1083 |
| 484 | 20240102 | 111300 | 10856375650 | 29700 | 29700 | 29800 | 29700 | 823 |
| 485 | 20240102 | 111200 | 10831926600 | 29700 | 29650 | 29750 | 29650 | 1250 |
| 486 | 20240102 | 111100 | 10794825200 | 29650 | 29700 | 29750 | 29600 | 5231 |
| 487 | 20240102 | 111000 | 10639647500 | 29750 | 29850 | 29850 | 29750 | 1986 |
| 488 | 20240102 | 110900 | 10580559800 | 29800 | 29900 | 29900 | 29800 | 1237 |
| 489 | 20240102 | 110800 | 10543660650 | 29900 | 29850 | 29900 | 29800 | 567 |
| 490 | 20240102 | 110700 | 10526738400 | 29850 | 29750 | 29850 | 29750 | 1275 |
| 491 | 20240102 | 110600 | 10488788750 | 29750 | 29800 | 29800 | 29750 | 868 |
| 492 | 20240102 | 110500 | 10462940450 | 29800 | 29850 | 29850 | 29750 | 4260 |
| 493 | 20240102 | 110400 | 10335966250 | 29850 | 29950 | 29950 | 29850 | 560 |
| 494 | 20240102 | 110300 | 10319237800 | 29900 | 29900 | 29900 | 29850 | 929 |
| 495 | 20240102 | 110200 | 10291465700 | 29900 | 29850 | 29900 | 29850 | 1096 |
| 496 | 20240102 | 110100 | 10258708200 | 29900 | 29900 | 30000 | 29900 | 1674 |
| 497 | 20240102 | 110000 | 10208639550 | 29900 | 30050 | 30050 | 29900 | 5191 |
| 498 | 20240102 | 105900 | 10053190400 | 30050 | 30050 | 30100 | 30050 | 311 |
| 499 | 20240102 | 105800 | 10043844750 | 30050 | 30050 | 30100 | 30050 | 356 |
| 500 | 20240102 | 105700 | 10033146350 | 30050 | 30100 | 30150 | 30050 | 650 |
| 501 | 20240102 | 105600 | 10013587950 | 30100 | 30100 | 30150 | 30050 | 985 |
| 502 | 20240102 | 105500 | 9983935050 | 30050 | 30050 | 30200 | 30050 | 1965 |
| 503 | 20240102 | 105400 | 9924700400 | 30000 | 29950 | 30000 | 29950 | 1703 |
| 504 | 20240102 | 105300 | 9873632550 | 30000 | 30000 | 30000 | 29950 | 3541 |
| 505 | 20240102 | 105200 | 9767433050 | 30000 | 30100 | 30150 | 30000 | 1984 |
| 506 | 20240102 | 105100 | 9707768200 | 30100 | 30150 | 30150 | 30100 | 1207 |
| 507 | 20240102 | 105000 | 9671385100 | 30150 | 30150 | 30150 | 30100 | 884 |
| 508 | 20240102 | 104900 | 9644759550 | 30150 | 30100 | 30150 | 30100 | 1457 |
| 509 | 20240102 | 104800 | 9600852300 | 30150 | 30100 | 30150 | 30050 | 1549 |
| 510 | 20240102 | 104700 | 9554221650 | 30100 | 30150 | 30150 | 30050 | 2179 |
| 511 | 20240102 | 104600 | 9488619950 | 30150 | 30050 | 30200 | 30000 | 4319 |
| 512 | 20240102 | 104500 | 9358413600 | 30050 | 30000 | 30050 | 29950 | 3315 |
| 513 | 20240102 | 104400 | 9258928650 | 30050 | 30050 | 30150 | 29950 | 1522 |
| 514 | 20240102 | 104300 | 9213185550 | 30100 | 30000 | 30150 | 30000 | 3920 |
| 515 | 20240102 | 104200 | 9095317200 | 30000 | 30000 | 30050 | 29900 | 3128 |
| 516 | 20240102 | 104100 | 9001529700 | 30000 | 29950 | 30000 | 29950 | 2801 |
| 517 | 20240102 | 104000 | 8917560950 | 29950 | 29850 | 30000 | 29850 | 2553 |
| 518 | 20240102 | 103900 | 8841141150 | 29950 | 29950 | 30000 | 29850 | 1453 |
| 519 | 20240102 | 103800 | 8797688750 | 29950 | 29850 | 29950 | 29850 | 1974 |
| 520 | 20240102 | 103700 | 8738629850 | 29850 | 29950 | 29950 | 29850 | 2936 |
| 521 | 20240102 | 103600 | 8650781000 | 29950 | 29800 | 29950 | 29800 | 1431 |
| 522 | 20240102 | 103500 | 8608025950 | 29850 | 29800 | 29850 | 29700 | 1412 |
| 523 | 20240102 | 103400 | 8565976200 | 29800 | 29750 | 29800 | 29700 | 417 |
| 524 | 20240102 | 103300 | 8553560350 | 29750 | 29700 | 29800 | 29700 | 926 |
| 525 | 20240102 | 103200 | 8526048700 | 29700 | 29650 | 29750 | 29650 | 2586 |
| 526 | 20240102 | 103100 | 8449326050 | 29700 | 29700 | 29800 | 29650 | 5387 |
| 527 | 20240102 | 103000 | 8289365350 | 29700 | 29750 | 29800 | 29700 | 4047 |
| 528 | 20240102 | 102900 | 8169055950 | 29750 | 29800 | 29850 | 29750 | 3628 |
| 529 | 20240102 | 102800 | 8061095800 | 29800 | 29900 | 29950 | 29800 | 1396 |
| 530 | 20240102 | 102700 | 8019434100 | 29950 | 29800 | 30000 | 29750 | 3089 |
| 531 | 20240102 | 102600 | 7927342300 | 29750 | 29850 | 29850 | 29750 | 1398 |
| 532 | 20240102 | 102500 | 7885685150 | 29850 | 30000 | 30000 | 29800 | 2219 |
| 533 | 20240102 | 102400 | 7819362250 | 30000 | 29900 | 30000 | 29850 | 5576 |
| 534 | 20240102 | 102300 | 7652552350 | 29900 | 29750 | 29900 | 29750 | 2643 |
| 535 | 20240102 | 102200 | 7573727200 | 29750 | 29750 | 29800 | 29700 | 1596 |
| 536 | 20240102 | 102100 | 7526234850 | 29750 | 29750 | 29800 | 29700 | 2584 |
| 537 | 20240102 | 102000 | 7449402350 | 29700 | 29700 | 29800 | 29700 | 3001 |
| 538 | 20240102 | 101900 | 7360104450 | 29700 | 29600 | 29750 | 29600 | 5231 |
| 539 | 20240102 | 101800 | 7204987550 | 29600 | 29650 | 29700 | 29600 | 4791 |
| 540 | 20240102 | 101700 | 7063107900 | 29650 | 29750 | 29800 | 29650 | 3258 |
| 541 | 20240102 | 101600 | 6966383350 | 29800 | 29650 | 29800 | 29550 | 10128 |
| 542 | 20240102 | 101500 | 6666391400 | 29650 | 29900 | 29950 | 29650 | 11962 |
| 543 | 20240102 | 101400 | 6310012350 | 29900 | 29950 | 30050 | 29800 | 8661 |
| 544 | 20240102 | 101300 | 6050877250 | 29900 | 29900 | 29950 | 29800 | 7513 |
| 545 | 20240102 | 101200 | 5826565900 | 29850 | 30100 | 30100 | 29800 | 16438 |
| 546 | 20240102 | 101100 | 5334468300 | 30100 | 30200 | 30250 | 30100 | 3859 |
| 547 | 20240102 | 101000 | 5218078000 | 30250 | 30200 | 30250 | 30200 | 3924 |
| 548 | 20240102 | 100900 | 5099456100 | 30200 | 30350 | 30400 | 30150 | 10658 |
| 549 | 20240102 | 100800 | 4777008450 | 30400 | 30500 | 30500 | 30350 | 6921 |
| 550 | 20240102 | 100700 | 4566513800 | 30500 | 30500 | 30600 | 30450 | 9251 |
| 551 | 20240102 | 100600 | 4284137050 | 30550 | 30350 | 30550 | 30200 | 9273 |
| 552 | 20240102 | 100500 | 4002634000 | 30350 | 30150 | 30350 | 30100 | 6689 |
| 553 | 20240102 | 100400 | 3800511550 | 30200 | 30050 | 30200 | 30050 | 4464 |
| 554 | 20240102 | 100300 | 3666024750 | 30050 | 30050 | 30150 | 30000 | 5308 |
| 555 | 20240102 | 100200 | 3506444050 | 30050 | 29950 | 30050 | 29900 | 9390 |
| 556 | 20240102 | 100100 | 3224879850 | 29950 | 30400 | 30500 | 29950 | 35030 |
| 557 | 20240102 | 100000 | 2167905350 | 30400 | 30500 | 30700 | 30400 | 70593 |