30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240102 | 191000 | 152120395100 | 53200 | 53200 | 53200 | 53200 | 50036 |
| 3 | 20240102 | 190900 | 152120395100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 4 | 20240102 | 190800 | 152120395100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 5 | 20240102 | 190700 | 152120395100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 6 | 20240102 | 190600 | 152120395100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 7 | 20240102 | 190500 | 152120395100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 8 | 20240102 | 190400 | 152120395100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 9 | 20240102 | 190300 | 152120395100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 10 | 20240102 | 190200 | 152120395100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 11 | 20240102 | 190100 | 152120395100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 12 | 20240102 | 190000 | 152120395100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 13 | 20240102 | 185900 | 152120395100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 14 | 20240102 | 185800 | 152120395100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 15 | 20240102 | 185700 | 152120395100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 16 | 20240102 | 185600 | 152120395100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 17 | 20240102 | 185500 | 152120395100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 18 | 20240102 | 185400 | 152120395100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 19 | 20240102 | 185300 | 152120395100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 20 | 20240102 | 185200 | 152120395100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 21 | 20240102 | 185100 | 152120395100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 22 | 20240102 | 185000 | 152120395100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 23 | 20240102 | 184900 | 152120395100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 24 | 20240102 | 184800 | 152120395100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 25 | 20240102 | 184700 | 152120395100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 26 | 20240102 | 184600 | 152120395100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 27 | 20240102 | 184500 | 152120395100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 28 | 20240102 | 184400 | 152120395100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 29 | 20240102 | 184300 | 152120395100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 30 | 20240102 | 184200 | 152120395100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 31 | 20240102 | 184100 | 152120395100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 32 | 20240102 | 184000 | 152120395100 | 53200 | 53200 | 53200 | 53200 | 50036 |
| 33 | 20240102 | 183900 | 152120395100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 34 | 20240102 | 183800 | 152120395100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 35 | 20240102 | 183700 | 152120395100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 36 | 20240102 | 183600 | 152120395100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 37 | 20240102 | 183500 | 152120395100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 38 | 20240102 | 183400 | 152120395100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 39 | 20240102 | 183300 | 152120395100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 40 | 20240102 | 183200 | 152120395100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 41 | 20240102 | 183100 | 152120395100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 42 | 20240102 | 183000 | 152120395100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 43 | 20240102 | 182900 | 152120395100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 44 | 20240102 | 182800 | 152120395100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 45 | 20240102 | 182700 | 152120395100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 46 | 20240102 | 182600 | 152120395100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 47 | 20240102 | 182500 | 152120395100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 48 | 20240102 | 182400 | 152120395100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 49 | 20240102 | 182300 | 152120395100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 50 | 20240102 | 182200 | 152120395100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 51 | 20240102 | 182100 | 152120395100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 52 | 20240102 | 182000 | 152120395100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 53 | 20240102 | 181900 | 152120395100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 54 | 20240102 | 181800 | 152120395100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 55 | 20240102 | 181700 | 152120395100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 56 | 20240102 | 181600 | 152120395100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 57 | 20240102 | 181500 | 152120395100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 58 | 20240102 | 181400 | 152120395100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 59 | 20240102 | 181300 | 152120395100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 60 | 20240102 | 181200 | 152120395100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 61 | 20240102 | 181100 | 152120395100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 62 | 20240102 | 181000 | 152120395100 | 53200 | 53200 | 53200 | 53200 | 50036 |
| 63 | 20240102 | 180900 | 152120395100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 64 | 20240102 | 180800 | 152120395100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 65 | 20240102 | 180700 | 152120395100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 66 | 20240102 | 180600 | 152120395100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 67 | 20240102 | 180500 | 152120395100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 68 | 20240102 | 180400 | 152120395100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 69 | 20240102 | 180300 | 152120395100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 70 | 20240102 | 180200 | 152120395100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 71 | 20240102 | 180100 | 152120395100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 72 | 20240102 | 180000 | 152120395100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 73 | 20240102 | 175900 | 152120395100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 74 | 20240102 | 175800 | 152120395100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 75 | 20240102 | 175700 | 152120395100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 76 | 20240102 | 175600 | 152120395100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 77 | 20240102 | 175500 | 152120395100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 78 | 20240102 | 175400 | 152120395100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 79 | 20240102 | 175300 | 152120395100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 80 | 20240102 | 175200 | 152120395100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 81 | 20240102 | 175100 | 152120395100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 82 | 20240102 | 175000 | 152120395100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 83 | 20240102 | 174900 | 152120395100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 84 | 20240102 | 174800 | 152120395100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 85 | 20240102 | 174700 | 152120395100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 86 | 20240102 | 174600 | 152120395100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 87 | 20240102 | 174500 | 152120395100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 88 | 20240102 | 174400 | 152120395100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 89 | 20240102 | 174300 | 152120395100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 90 | 20240102 | 174200 | 152120395100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 91 | 20240102 | 174100 | 152120395100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 92 | 20240102 | 174000 | 152120395100 | 53200 | 53200 | 53200 | 53200 | 50036 |
| 93 | 20240102 | 173900 | 152120395100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 94 | 20240102 | 173800 | 152120395100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 95 | 20240102 | 173700 | 152120395100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 96 | 20240102 | 173600 | 152120395100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 97 | 20240102 | 173500 | 152120395100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 98 | 20240102 | 173400 | 152120395100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 99 | 20240102 | 173300 | 152120395100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 100 | 20240102 | 173200 | 152120395100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 101 | 20240102 | 173100 | 152120395100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 102 | 20240102 | 173000 | 152120395100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 103 | 20240102 | 172900 | 152120395100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 104 | 20240102 | 172800 | 152120395100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 105 | 20240102 | 172700 | 152120395100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 106 | 20240102 | 172600 | 152120395100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 107 | 20240102 | 172500 | 152120395100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 108 | 20240102 | 172400 | 152120395100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 109 | 20240102 | 172300 | 152120395100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 110 | 20240102 | 172200 | 152120395100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 111 | 20240102 | 172100 | 152120395100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 112 | 20240102 | 172000 | 152120395100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 113 | 20240102 | 171900 | 152120395100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 114 | 20240102 | 171800 | 152120395100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 115 | 20240102 | 171700 | 152120395100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 116 | 20240102 | 171600 | 152120395100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 117 | 20240102 | 171500 | 152120395100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 118 | 20240102 | 171400 | 152120395100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 119 | 20240102 | 171300 | 152120395100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 120 | 20240102 | 171200 | 152120395100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 121 | 20240102 | 171100 | 152120395100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 122 | 20240102 | 171000 | 152120395100 | 53200 | 53200 | 53200 | 53200 | 50036 |
| 123 | 20240102 | 170900 | 152120395100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 124 | 20240102 | 170800 | 152120395100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 125 | 20240102 | 170700 | 152120395100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 126 | 20240102 | 170600 | 152120395100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 127 | 20240102 | 170500 | 152120395100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 128 | 20240102 | 170400 | 152120395100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 129 | 20240102 | 170300 | 152120395100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 130 | 20240102 | 170200 | 152120395100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 131 | 20240102 | 170100 | 152120395100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 132 | 20240102 | 170000 | 152120395100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 133 | 20240102 | 165900 | 152120395100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 134 | 20240102 | 165800 | 152120395100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 135 | 20240102 | 165700 | 152120395100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 136 | 20240102 | 165600 | 152120395100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 137 | 20240102 | 165500 | 152120395100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 138 | 20240102 | 165400 | 152120395100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 139 | 20240102 | 165300 | 152120395100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 140 | 20240102 | 165200 | 152120395100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 141 | 20240102 | 165100 | 152120395100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 142 | 20240102 | 165000 | 152120395100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 143 | 20240102 | 164900 | 152120395100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 144 | 20240102 | 164800 | 152120395100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 145 | 20240102 | 164700 | 152120395100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 146 | 20240102 | 164600 | 152120395100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 147 | 20240102 | 164500 | 152120395100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 148 | 20240102 | 164400 | 152120395100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 149 | 20240102 | 164300 | 152120395100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 150 | 20240102 | 164200 | 152120395100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 151 | 20240102 | 164100 | 152120395100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 152 | 20240102 | 164000 | 152120395100 | 53200 | 53200 | 53200 | 53200 | 50036 |
| 153 | 20240102 | 163900 | 152120395100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 154 | 20240102 | 163800 | 152120395100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 155 | 20240102 | 163700 | 152120395100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 156 | 20240102 | 163600 | 152120395100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 157 | 20240102 | 163500 | 152120395100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 158 | 20240102 | 163400 | 152120395100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 159 | 20240102 | 163300 | 152120395100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 160 | 20240102 | 163200 | 152120395100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 161 | 20240102 | 163100 | 152120395100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 162 | 20240102 | 163000 | 152120395100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 163 | 20240102 | 162900 | 152120395100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 164 | 20240102 | 162800 | 152120395100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 165 | 20240102 | 162700 | 152120395100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 166 | 20240102 | 162600 | 152120395100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 167 | 20240102 | 162500 | 152120395100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 168 | 20240102 | 162400 | 152120395100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 169 | 20240102 | 162300 | 152120395100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 170 | 20240102 | 162200 | 152120395100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 171 | 20240102 | 162100 | 152120395100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 172 | 20240102 | 162000 | 152120395100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 173 | 20240102 | 161900 | 152120395100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 174 | 20240102 | 161800 | 152120395100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 175 | 20240102 | 161700 | 152120395100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 176 | 20240102 | 161600 | 152120395100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 177 | 20240102 | 161500 | 152120395100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 178 | 20240102 | 161400 | 152120395100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 179 | 20240102 | 161300 | 152120395100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 180 | 20240102 | 161200 | 152120395100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 181 | 20240102 | 161100 | 152120395100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 182 | 20240102 | 161000 | 152120395100 | 53200 | 53200 | 53200 | 53200 | 50036 |
| 183 | 20240102 | 160900 | 152120395100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 184 | 20240102 | 160800 | 152120395100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 185 | 20240102 | 160700 | 152120395100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 186 | 20240102 | 160600 | 152120395100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 187 | 20240102 | 160500 | 152120395100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 188 | 20240102 | 160400 | 152120395100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 189 | 20240102 | 160300 | 152120395100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 190 | 20240102 | 160200 | 152120395100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 191 | 20240102 | 160100 | 152120395100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 192 | 20240102 | 160000 | 152120395100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 193 | 20240102 | 155900 | 152120395100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 194 | 20240102 | 155800 | 152120395100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 195 | 20240102 | 155700 | 152120395100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 196 | 20240102 | 155600 | 152120395100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 197 | 20240102 | 155500 | 152120395100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 198 | 20240102 | 155400 | 152120395100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 199 | 20240102 | 155300 | 152120395100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 200 | 20240102 | 155200 | 152120395100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 201 | 20240102 | 155100 | 152120395100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 202 | 20240102 | 155000 | 152120395100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 203 | 20240102 | 154900 | 152120395100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 204 | 20240102 | 154800 | 152120395100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 205 | 20240102 | 154700 | 152120395100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 206 | 20240102 | 154600 | 152120395100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 207 | 20240102 | 154500 | 152120395100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 208 | 20240102 | 154400 | 152120395100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 209 | 20240102 | 154300 | 152120395100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 210 | 20240102 | 154200 | 152120395100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 211 | 20240102 | 154100 | 152120395100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 212 | 20240102 | 154000 | 152120395100 | 53200 | 53200 | 53200 | 53200 | 50036 |
| 213 | 20240102 | 153900 | 152120395100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 214 | 20240102 | 153800 | 152120395100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 215 | 20240102 | 153700 | 152120395100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 216 | 20240102 | 153600 | 152120395100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 217 | 20240102 | 153500 | 152120395100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 218 | 20240102 | 153400 | 152120395100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 219 | 20240102 | 153300 | 152120395100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 220 | 20240102 | 153200 | 152120395100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 221 | 20240102 | 153100 | 152120395100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 222 | 20240102 | 153000 | 152120395100 | 53200 | 53200 | 53200 | 53200 | 50036 |
| 223 | 20240102 | 152900 | 149458479900 | 52900 | 52900 | 52900 | 52900 | 0 |
| 224 | 20240102 | 152800 | 149458479900 | 52900 | 52900 | 52900 | 52900 | 0 |
| 225 | 20240102 | 152700 | 149458479900 | 52900 | 52900 | 52900 | 52900 | 0 |
| 226 | 20240102 | 152600 | 149458479900 | 52900 | 52900 | 52900 | 52900 | 0 |
| 227 | 20240102 | 152500 | 149458479900 | 52900 | 52900 | 52900 | 52900 | 0 |
| 228 | 20240102 | 152400 | 149458479900 | 52900 | 52900 | 52900 | 52900 | 0 |
| 229 | 20240102 | 152300 | 149458479900 | 52900 | 52900 | 52900 | 52900 | 0 |
| 230 | 20240102 | 152200 | 149458479900 | 52900 | 52900 | 52900 | 52900 | 0 |
| 231 | 20240102 | 152100 | 149458479900 | 52900 | 52900 | 52900 | 52900 | 0 |
| 232 | 20240102 | 152000 | 149458479900 | 52900 | 52900 | 52900 | 52900 | 0 |
| 233 | 20240102 | 151900 | 149458479900 | 52900 | 52900 | 52900 | 52800 | 3430 |
| 234 | 20240102 | 151800 | 149277214200 | 52900 | 52800 | 52900 | 52700 | 4369 |
| 235 | 20240102 | 151700 | 149046501100 | 52800 | 52600 | 52800 | 52600 | 2636 |
| 236 | 20240102 | 151600 | 148907562800 | 52700 | 52600 | 52700 | 52500 | 4918 |
| 237 | 20240102 | 151500 | 148648961100 | 52600 | 53000 | 53000 | 52500 | 30014 |
| 238 | 20240102 | 151400 | 147068074200 | 53000 | 53100 | 53100 | 52900 | 7938 |
| 239 | 20240102 | 151300 | 146647606100 | 53000 | 53100 | 53100 | 53000 | 1284 |
| 240 | 20240102 | 151200 | 146579438900 | 53000 | 53000 | 53100 | 52900 | 3782 |
| 241 | 20240102 | 151100 | 146379071200 | 53000 | 53100 | 53100 | 52900 | 4406 |
| 242 | 20240102 | 151000 | 146145560000 | 53100 | 53000 | 53100 | 52900 | 6174 |
| 243 | 20240102 | 150900 | 145818398300 | 53000 | 52900 | 53000 | 52800 | 2420 |
| 244 | 20240102 | 150800 | 145690288000 | 52800 | 52900 | 53000 | 52800 | 3499 |
| 245 | 20240102 | 150700 | 145505232100 | 52900 | 52900 | 53000 | 52800 | 2207 |
| 246 | 20240102 | 150600 | 145388481900 | 52900 | 52700 | 53000 | 52700 | 5004 |
| 247 | 20240102 | 150500 | 145124052500 | 52900 | 52900 | 53000 | 52700 | 10883 |
| 248 | 20240102 | 150400 | 144549099300 | 53000 | 53000 | 53000 | 52900 | 5327 |
| 249 | 20240102 | 150300 | 144266956900 | 53000 | 52900 | 53000 | 52900 | 4872 |
| 250 | 20240102 | 150200 | 144008875200 | 53000 | 53000 | 53100 | 52900 | 4410 |
| 251 | 20240102 | 150100 | 143775320700 | 53000 | 53000 | 53100 | 53000 | 3449 |
| 252 | 20240102 | 150000 | 143592458200 | 53100 | 53000 | 53100 | 53000 | 2369 |
| 253 | 20240102 | 145900 | 143466806500 | 53100 | 53100 | 53100 | 53000 | 3456 |
| 254 | 20240102 | 145800 | 143283489000 | 53000 | 53100 | 53100 | 52900 | 4811 |
| 255 | 20240102 | 145700 | 143028463600 | 53100 | 53200 | 53300 | 53000 | 12562 |
| 256 | 20240102 | 145600 | 142361585600 | 53200 | 53200 | 53300 | 53100 | 6796 |
| 257 | 20240102 | 145500 | 141999783000 | 53200 | 53100 | 53200 | 53000 | 13486 |
| 258 | 20240102 | 145400 | 141283692900 | 53100 | 53000 | 53100 | 52900 | 2714 |
| 259 | 20240102 | 145300 | 141139747500 | 53000 | 53000 | 53000 | 52900 | 4505 |
| 260 | 20240102 | 145200 | 140901013000 | 53000 | 52900 | 53000 | 52900 | 2305 |
| 261 | 20240102 | 145100 | 140778994100 | 52900 | 52900 | 53000 | 52900 | 1896 |
| 262 | 20240102 | 145000 | 140678615100 | 52900 | 53000 | 53000 | 52900 | 1213 |
| 263 | 20240102 | 144900 | 140614357900 | 53000 | 52900 | 53000 | 52900 | 1048 |
| 264 | 20240102 | 144800 | 140558849200 | 53000 | 52900 | 53000 | 52900 | 4958 |
| 265 | 20240102 | 144700 | 140296357000 | 53000 | 53000 | 53000 | 52900 | 3164 |
| 266 | 20240102 | 144600 | 140128874200 | 52900 | 52900 | 53000 | 52900 | 2277 |
| 267 | 20240102 | 144500 | 140008302600 | 53000 | 53000 | 53000 | 52800 | 4606 |
| 268 | 20240102 | 144400 | 139764594000 | 53000 | 52900 | 53000 | 52900 | 1966 |
| 269 | 20240102 | 144300 | 139660468400 | 52900 | 53000 | 53000 | 52900 | 2099 |
| 270 | 20240102 | 144200 | 139549335000 | 52900 | 52900 | 53000 | 52800 | 1902 |
| 271 | 20240102 | 144100 | 139448688700 | 52900 | 52900 | 53000 | 52800 | 2649 |
| 272 | 20240102 | 144000 | 139308560200 | 52900 | 52900 | 52900 | 52800 | 1240 |
| 273 | 20240102 | 143900 | 139243019800 | 52900 | 53000 | 53000 | 52800 | 3740 |
| 274 | 20240102 | 143800 | 139045332400 | 53000 | 52900 | 53000 | 52800 | 2680 |
| 275 | 20240102 | 143700 | 138903591200 | 52900 | 53000 | 53000 | 52800 | 4360 |
| 276 | 20240102 | 143600 | 138672843500 | 53000 | 52900 | 53000 | 52800 | 4243 |
| 277 | 20240102 | 143500 | 138448299200 | 52900 | 52800 | 52900 | 52700 | 5141 |
| 278 | 20240102 | 143400 | 138176664800 | 52800 | 52700 | 52900 | 52700 | 5094 |
| 279 | 20240102 | 143300 | 137907576100 | 52700 | 52800 | 52800 | 52700 | 1874 |
| 280 | 20240102 | 143200 | 137808727600 | 52800 | 52800 | 52800 | 52700 | 2345 |
| 281 | 20240102 | 143100 | 137685023300 | 52800 | 52600 | 52800 | 52500 | 8516 |
| 282 | 20240102 | 143000 | 137236932200 | 52600 | 52500 | 52700 | 52400 | 7883 |
| 283 | 20240102 | 142900 | 136823068200 | 52600 | 52500 | 52700 | 52400 | 11814 |
| 284 | 20240102 | 142800 | 136202541700 | 52500 | 52800 | 52800 | 52300 | 27264 |
| 285 | 20240102 | 142700 | 134770176600 | 52700 | 52800 | 52900 | 52700 | 5343 |
| 286 | 20240102 | 142600 | 134488171900 | 52800 | 52800 | 52900 | 52800 | 4161 |
| 287 | 20240102 | 142500 | 134268412600 | 52900 | 52900 | 52900 | 52800 | 3783 |
| 288 | 20240102 | 142400 | 134068500300 | 52800 | 52900 | 52900 | 52800 | 6018 |
| 289 | 20240102 | 142300 | 133750633800 | 52900 | 53000 | 53000 | 52800 | 2962 |
| 290 | 20240102 | 142200 | 133593927200 | 52900 | 53000 | 53000 | 52900 | 1986 |
| 291 | 20240102 | 142100 | 133488801300 | 52900 | 52900 | 53000 | 52700 | 6082 |
| 292 | 20240102 | 142000 | 133167392000 | 52900 | 53000 | 53000 | 52800 | 6677 |
| 293 | 20240102 | 141900 | 132814671400 | 53000 | 53100 | 53100 | 52700 | 26514 |
| 294 | 20240102 | 141800 | 131411039400 | 53100 | 53200 | 53300 | 53100 | 11656 |
| 295 | 20240102 | 141700 | 130791414700 | 53200 | 53200 | 53300 | 53200 | 1088 |
| 296 | 20240102 | 141600 | 130733465500 | 53200 | 53300 | 53300 | 53100 | 7633 |
| 297 | 20240102 | 141500 | 130327400900 | 53200 | 53300 | 53300 | 53200 | 1808 |
| 298 | 20240102 | 141400 | 130231144200 | 53200 | 53300 | 53400 | 53200 | 5460 |
| 299 | 20240102 | 141300 | 129940215500 | 53400 | 53300 | 53400 | 53200 | 3628 |
| 300 | 20240102 | 141200 | 129746739300 | 53300 | 53400 | 53500 | 53200 | 5241 |
| 301 | 20240102 | 141100 | 129467227700 | 53500 | 53400 | 53500 | 53400 | 2956 |
| 302 | 20240102 | 141000 | 129309303900 | 53500 | 53200 | 53500 | 53200 | 5040 |
| 303 | 20240102 | 140900 | 129040649600 | 53200 | 53100 | 53400 | 53000 | 21816 |
| 304 | 20240102 | 140800 | 127880700700 | 53200 | 53300 | 53400 | 53100 | 15297 |
| 305 | 20240102 | 140700 | 127066261000 | 53300 | 53500 | 53500 | 53300 | 7835 |
| 306 | 20240102 | 140600 | 126648014800 | 53500 | 53700 | 53800 | 53500 | 11566 |
| 307 | 20240102 | 140500 | 126028288700 | 53700 | 53800 | 53800 | 53600 | 7134 |
| 308 | 20240102 | 140400 | 125645045300 | 53800 | 53700 | 53800 | 53600 | 7468 |
| 309 | 20240102 | 140300 | 125244011300 | 53700 | 53700 | 53800 | 53600 | 8358 |
| 310 | 20240102 | 140200 | 124795100500 | 53600 | 53800 | 53900 | 53400 | 22066 |
| 311 | 20240102 | 140100 | 123613297300 | 53900 | 53800 | 53900 | 53700 | 9982 |
| 312 | 20240102 | 140000 | 123075731700 | 53700 | 54000 | 54000 | 53700 | 15465 |
| 313 | 20240102 | 135900 | 122243146000 | 53900 | 54200 | 54200 | 53700 | 16538 |
| 314 | 20240102 | 135800 | 121349408800 | 54200 | 53700 | 54200 | 53500 | 57072 |
| 315 | 20240102 | 135700 | 118275509000 | 53700 | 53600 | 53800 | 53600 | 5682 |
| 316 | 20240102 | 135600 | 117970449800 | 53600 | 53500 | 53800 | 53500 | 6071 |
| 317 | 20240102 | 135500 | 117644666100 | 53500 | 53700 | 53800 | 53500 | 6804 |
| 318 | 20240102 | 135400 | 117279562000 | 53700 | 53700 | 53800 | 53700 | 5986 |
| 319 | 20240102 | 135300 | 116958033500 | 53800 | 53900 | 54000 | 53600 | 10666 |
| 320 | 20240102 | 135200 | 116383984300 | 53900 | 53600 | 53900 | 53500 | 25628 |
| 321 | 20240102 | 135100 | 115005320700 | 53600 | 53500 | 53600 | 53200 | 26655 |
| 322 | 20240102 | 135000 | 113581877100 | 53500 | 53700 | 53800 | 53500 | 16691 |
| 323 | 20240102 | 134900 | 112686270700 | 53700 | 53700 | 53900 | 53600 | 12751 |
| 324 | 20240102 | 134800 | 111999666400 | 53700 | 53900 | 54000 | 53600 | 22137 |
| 325 | 20240102 | 134700 | 110810215800 | 54000 | 54000 | 54200 | 53900 | 31334 |
| 326 | 20240102 | 134600 | 109117237200 | 53900 | 53700 | 54000 | 53500 | 33420 |
| 327 | 20240102 | 134500 | 107320725100 | 53600 | 53900 | 53900 | 53600 | 32463 |
| 328 | 20240102 | 134400 | 105573335500 | 53800 | 54400 | 54400 | 53700 | 39370 |
| 329 | 20240102 | 134300 | 103444883100 | 54300 | 53700 | 54400 | 53600 | 76149 |
| 330 | 20240102 | 134200 | 99334428200 | 53600 | 53400 | 53700 | 53300 | 20605 |
| 331 | 20240102 | 134100 | 98232978600 | 53300 | 53800 | 53800 | 53300 | 32708 |
| 332 | 20240102 | 134000 | 96481476200 | 53800 | 53600 | 53900 | 53600 | 48893 |
| 333 | 20240102 | 133900 | 93852464300 | 53600 | 53400 | 53600 | 53300 | 25038 |
| 334 | 20240102 | 133800 | 92513785200 | 53400 | 53200 | 53500 | 53100 | 44337 |
| 335 | 20240102 | 133700 | 90146616700 | 53200 | 53400 | 53500 | 53100 | 27986 |
| 336 | 20240102 | 133600 | 88654637300 | 53400 | 52900 | 53500 | 52900 | 104256 |
| 337 | 20240102 | 133500 | 83111938400 | 53000 | 52600 | 53000 | 52500 | 89859 |
| 338 | 20240102 | 133400 | 78366333600 | 52600 | 52200 | 52600 | 52200 | 31251 |
| 339 | 20240102 | 133300 | 76727488100 | 52200 | 52300 | 52300 | 52200 | 3495 |
| 340 | 20240102 | 133200 | 76544977700 | 52300 | 52200 | 52300 | 52200 | 8286 |
| 341 | 20240102 | 133100 | 76112363100 | 52300 | 52200 | 52300 | 52200 | 2876 |
| 342 | 20240102 | 133000 | 75962145900 | 52200 | 52400 | 52400 | 52200 | 7719 |
| 343 | 20240102 | 132900 | 75558461300 | 52300 | 52300 | 52400 | 52300 | 2377 |
| 344 | 20240102 | 132800 | 75434086900 | 52400 | 52500 | 52600 | 52300 | 17562 |
| 345 | 20240102 | 132700 | 74512713000 | 52500 | 52400 | 52500 | 52400 | 4152 |
| 346 | 20240102 | 132600 | 74294782000 | 52500 | 52400 | 52500 | 52300 | 15984 |
| 347 | 20240102 | 132500 | 73456945300 | 52400 | 52300 | 52400 | 52200 | 10102 |
| 348 | 20240102 | 132400 | 72928566400 | 52300 | 52300 | 52300 | 52200 | 8206 |
| 349 | 20240102 | 132300 | 72499475400 | 52300 | 52200 | 52300 | 52100 | 8331 |
| 350 | 20240102 | 132200 | 72064275700 | 52200 | 51900 | 52200 | 51900 | 4970 |
| 351 | 20240102 | 132100 | 71805433700 | 52000 | 51900 | 52000 | 51900 | 2720 |
| 352 | 20240102 | 132000 | 71664016100 | 52000 | 52000 | 52000 | 51900 | 4505 |
| 353 | 20240102 | 131900 | 71430033600 | 52000 | 52200 | 52200 | 51900 | 12327 |
| 354 | 20240102 | 131800 | 70788204100 | 52200 | 52300 | 52300 | 52100 | 8547 |
| 355 | 20240102 | 131700 | 70342070800 | 52200 | 52300 | 52300 | 52100 | 7640 |
| 356 | 20240102 | 131600 | 69943332200 | 52300 | 52200 | 52300 | 52100 | 6838 |
| 357 | 20240102 | 131500 | 69586441000 | 52200 | 52200 | 52300 | 52100 | 11163 |
| 358 | 20240102 | 131400 | 69003808500 | 52300 | 52400 | 52500 | 52200 | 11831 |
| 359 | 20240102 | 131300 | 68384743000 | 52400 | 52500 | 52700 | 52400 | 32800 |
| 360 | 20240102 | 131200 | 66660866400 | 52600 | 52000 | 52600 | 52000 | 101686 |
| 361 | 20240102 | 131100 | 61344975600 | 52000 | 51800 | 52000 | 51800 | 13969 |
| 362 | 20240102 | 131000 | 60619355600 | 51900 | 51700 | 51900 | 51700 | 2543 |
| 363 | 20240102 | 130900 | 60487535900 | 51800 | 51600 | 51900 | 51600 | 6734 |
| 364 | 20240102 | 130800 | 60139177600 | 51600 | 51700 | 51700 | 51600 | 4100 |
| 365 | 20240102 | 130700 | 59927543500 | 51700 | 51700 | 51800 | 51600 | 2924 |
| 366 | 20240102 | 130600 | 59776438900 | 51700 | 51900 | 52000 | 51700 | 9301 |
| 367 | 20240102 | 130500 | 59294171000 | 51900 | 51900 | 52000 | 51800 | 19256 |
| 368 | 20240102 | 130400 | 58294780500 | 51900 | 51800 | 51900 | 51800 | 9976 |
| 369 | 20240102 | 130300 | 57777226300 | 51900 | 51700 | 51900 | 51700 | 10888 |
| 370 | 20240102 | 130200 | 57213271300 | 51700 | 51600 | 51800 | 51600 | 6389 |
| 371 | 20240102 | 130100 | 56882959500 | 51700 | 51500 | 51700 | 51500 | 8079 |
| 372 | 20240102 | 130000 | 56465991100 | 51500 | 51600 | 51600 | 51500 | 1191 |
| 373 | 20240102 | 125900 | 56404602900 | 51600 | 51400 | 51600 | 51300 | 11748 |
| 374 | 20240102 | 125800 | 55799804100 | 51400 | 51500 | 51500 | 51300 | 1824 |
| 375 | 20240102 | 125700 | 55706051300 | 51400 | 51400 | 51500 | 51400 | 1874 |
| 376 | 20240102 | 125600 | 55609727500 | 51400 | 51400 | 51500 | 51300 | 2845 |
| 377 | 20240102 | 125500 | 55463479000 | 51500 | 51400 | 51500 | 51400 | 3643 |
| 378 | 20240102 | 125400 | 55276217400 | 51400 | 51500 | 51500 | 51400 | 1074 |
| 379 | 20240102 | 125300 | 55220948600 | 51400 | 51400 | 51500 | 51400 | 667 |
| 380 | 20240102 | 125200 | 55186636600 | 51400 | 51600 | 51600 | 51400 | 4472 |
| 381 | 20240102 | 125100 | 54956355100 | 51500 | 51700 | 51700 | 51500 | 2557 |
| 382 | 20240102 | 125000 | 54824416600 | 51600 | 51500 | 51700 | 51400 | 15457 |
| 383 | 20240102 | 124900 | 54027410500 | 51500 | 51400 | 51500 | 51400 | 1639 |
| 384 | 20240102 | 124800 | 53943054300 | 51400 | 51400 | 51500 | 51400 | 970 |
| 385 | 20240102 | 124700 | 53893139700 | 51400 | 51400 | 51400 | 51300 | 4276 |
| 386 | 20240102 | 124600 | 53673412400 | 51400 | 51400 | 51400 | 51300 | 7852 |
| 387 | 20240102 | 124500 | 53270072700 | 51400 | 51300 | 51400 | 51200 | 1145 |
| 388 | 20240102 | 124400 | 53211327200 | 51300 | 51300 | 51400 | 51300 | 8161 |
| 389 | 20240102 | 124300 | 52792644400 | 51300 | 51300 | 51300 | 51200 | 768 |
| 390 | 20240102 | 124200 | 52753261000 | 51300 | 51200 | 51300 | 51200 | 921 |
| 391 | 20240102 | 124100 | 52706071300 | 51200 | 51200 | 51300 | 51100 | 1245 |
| 392 | 20240102 | 124000 | 52642356200 | 51200 | 51200 | 51300 | 51100 | 2898 |
| 393 | 20240102 | 123900 | 52493980100 | 51200 | 51200 | 51200 | 51100 | 438 |
| 394 | 20240102 | 123800 | 52471572100 | 51200 | 51100 | 51200 | 51100 | 85 |
| 395 | 20240102 | 123700 | 52467220300 | 51100 | 51200 | 51200 | 51100 | 1835 |
| 396 | 20240102 | 123600 | 52373392100 | 51200 | 51200 | 51200 | 51100 | 3519 |
| 397 | 20240102 | 123500 | 52193324600 | 51200 | 51100 | 51200 | 51100 | 1694 |
| 398 | 20240102 | 123400 | 52106706800 | 51100 | 51000 | 51200 | 51000 | 3149 |
| 399 | 20240102 | 123300 | 51945771400 | 51000 | 51000 | 51100 | 51000 | 582 |
| 400 | 20240102 | 123200 | 51916088300 | 51000 | 51000 | 51100 | 50900 | 888 |
| 401 | 20240102 | 123100 | 51870802500 | 51100 | 50900 | 51100 | 50900 | 3809 |
| 402 | 20240102 | 123000 | 51676475800 | 50900 | 50900 | 51000 | 50900 | 709 |
| 403 | 20240102 | 122900 | 51640376100 | 51000 | 51000 | 51000 | 50900 | 840 |
| 404 | 20240102 | 122800 | 51597551100 | 51000 | 50900 | 51000 | 50900 | 1539 |
| 405 | 20240102 | 122700 | 51519089300 | 50900 | 50900 | 51000 | 50900 | 1327 |
| 406 | 20240102 | 122600 | 51451544300 | 51000 | 51000 | 51000 | 50900 | 202 |
| 407 | 20240102 | 122500 | 51441260700 | 51000 | 51000 | 51000 | 50900 | 1145 |
| 408 | 20240102 | 122400 | 51382965300 | 50900 | 51000 | 51000 | 50900 | 279 |
| 409 | 20240102 | 122300 | 51368747700 | 51000 | 51000 | 51100 | 50900 | 585 |
| 410 | 20240102 | 122200 | 51338926800 | 51000 | 50900 | 51000 | 50900 | 1404 |
| 411 | 20240102 | 122100 | 51267366200 | 50900 | 51000 | 51100 | 50900 | 3024 |
| 412 | 20240102 | 122000 | 51113151600 | 51100 | 51100 | 51100 | 51000 | 214 |
| 413 | 20240102 | 121900 | 51102216400 | 51100 | 51200 | 51200 | 51000 | 1950 |
| 414 | 20240102 | 121800 | 51002567400 | 51100 | 51200 | 51200 | 51100 | 843 |
| 415 | 20240102 | 121700 | 50959432400 | 51200 | 51100 | 51200 | 51000 | 3789 |
| 416 | 20240102 | 121600 | 50765812000 | 51100 | 51000 | 51100 | 51000 | 1763 |
| 417 | 20240102 | 121500 | 50675771500 | 51000 | 51100 | 51100 | 51000 | 312 |
| 418 | 20240102 | 121400 | 50659856700 | 51000 | 51000 | 51100 | 51000 | 241 |
| 419 | 20240102 | 121300 | 50647565500 | 51000 | 51000 | 51100 | 51000 | 1396 |
| 420 | 20240102 | 121200 | 50576356400 | 51000 | 51000 | 51100 | 51000 | 859 |
| 421 | 20240102 | 121100 | 50532544100 | 51000 | 51000 | 51100 | 51000 | 679 |
| 422 | 20240102 | 121000 | 50497912400 | 51000 | 51000 | 51100 | 50900 | 3076 |
| 423 | 20240102 | 120900 | 50340981500 | 51000 | 51100 | 51100 | 51000 | 842 |
| 424 | 20240102 | 120800 | 50298038700 | 51100 | 51100 | 51100 | 51000 | 2321 |
| 425 | 20240102 | 120700 | 50179451500 | 51000 | 51100 | 51100 | 51000 | 223 |
| 426 | 20240102 | 120600 | 50168073700 | 51100 | 51000 | 51100 | 51000 | 487 |
| 427 | 20240102 | 120500 | 50143219000 | 51000 | 51000 | 51100 | 50900 | 445 |
| 428 | 20240102 | 120400 | 50120501400 | 51000 | 51000 | 51000 | 50900 | 1777 |
| 429 | 20240102 | 120300 | 50029897000 | 51000 | 51000 | 51000 | 50900 | 1498 |
| 430 | 20240102 | 120200 | 49953631000 | 51000 | 51000 | 51000 | 50900 | 952 |
| 431 | 20240102 | 120100 | 49905136800 | 51000 | 51000 | 51100 | 51000 | 1851 |
| 432 | 20240102 | 120000 | 49810735700 | 51000 | 51000 | 51100 | 51000 | 726 |
| 433 | 20240102 | 115900 | 49773668200 | 51100 | 51000 | 51100 | 51000 | 612 |
| 434 | 20240102 | 115800 | 49742444000 | 51000 | 51000 | 51100 | 51000 | 247 |
| 435 | 20240102 | 115700 | 49729839000 | 51100 | 50900 | 51100 | 50900 | 2055 |
| 436 | 20240102 | 115600 | 49625112200 | 51000 | 51000 | 51000 | 50900 | 1589 |
| 437 | 20240102 | 115500 | 49544076300 | 51100 | 51000 | 51100 | 51000 | 737 |
| 438 | 20240102 | 115400 | 49506451900 | 51000 | 50900 | 51000 | 50900 | 7485 |
| 439 | 20240102 | 115300 | 49124782500 | 50900 | 51000 | 51000 | 50900 | 804 |
| 440 | 20240102 | 115200 | 49083858800 | 50900 | 50900 | 50900 | 50800 | 2349 |
| 441 | 20240102 | 115100 | 48964308800 | 50900 | 50900 | 51000 | 50800 | 795 |
| 442 | 20240102 | 115000 | 48923844500 | 50900 | 50800 | 50900 | 50700 | 1770 |
| 443 | 20240102 | 114900 | 48833839600 | 50800 | 50900 | 50900 | 50800 | 3812 |
| 444 | 20240102 | 114800 | 48640156600 | 50900 | 51000 | 51000 | 50900 | 3091 |
| 445 | 20240102 | 114700 | 48482784900 | 51000 | 51000 | 51000 | 50900 | 190 |
| 446 | 20240102 | 114600 | 48473102200 | 51000 | 50900 | 51000 | 50800 | 1842 |
| 447 | 20240102 | 114500 | 48379345700 | 50800 | 50900 | 51000 | 50800 | 1588 |
| 448 | 20240102 | 114400 | 48298532100 | 51000 | 50700 | 51000 | 50700 | 4494 |
| 449 | 20240102 | 114300 | 48070079300 | 50800 | 50800 | 50800 | 50700 | 444 |
| 450 | 20240102 | 114200 | 48047550400 | 50800 | 50700 | 50800 | 50700 | 253 |
| 451 | 20240102 | 114100 | 48034704000 | 50800 | 50800 | 50800 | 50700 | 1015 |
| 452 | 20240102 | 114000 | 47983190700 | 50800 | 50700 | 50800 | 50700 | 901 |
| 453 | 20240102 | 113900 | 47937459900 | 50800 | 50800 | 50800 | 50700 | 3470 |
| 454 | 20240102 | 113800 | 47761218000 | 50900 | 50900 | 50900 | 50800 | 134 |
| 455 | 20240102 | 113700 | 47754405200 | 50900 | 50800 | 50900 | 50800 | 297 |
| 456 | 20240102 | 113600 | 47739292300 | 50900 | 50900 | 50900 | 50800 | 576 |
| 457 | 20240102 | 113500 | 47710002900 | 50900 | 50900 | 50900 | 50800 | 784 |
| 458 | 20240102 | 113400 | 47670166600 | 50900 | 50800 | 50900 | 50800 | 1452 |
| 459 | 20240102 | 113300 | 47596356400 | 50800 | 50900 | 50900 | 50800 | 2195 |
| 460 | 20240102 | 113200 | 47484766700 | 50900 | 50800 | 50900 | 50800 | 2879 |
| 461 | 20240102 | 113100 | 47338237400 | 50900 | 50800 | 50900 | 50800 | 1181 |
| 462 | 20240102 | 113000 | 47278183700 | 50900 | 50800 | 50900 | 50800 | 1202 |
| 463 | 20240102 | 112900 | 47217054800 | 50800 | 50900 | 50900 | 50800 | 512 |
| 464 | 20240102 | 112800 | 47191029000 | 50900 | 50700 | 50900 | 50700 | 1592 |
| 465 | 20240102 | 112700 | 47110181100 | 50800 | 50800 | 50800 | 50700 | 751 |
| 466 | 20240102 | 112600 | 47072041900 | 50700 | 50700 | 50800 | 50700 | 586 |
| 467 | 20240102 | 112500 | 47042294700 | 50800 | 50800 | 50800 | 50700 | 841 |
| 468 | 20240102 | 112400 | 46999582500 | 50700 | 50700 | 50800 | 50700 | 437 |
| 469 | 20240102 | 112300 | 46977392400 | 50600 | 50700 | 50800 | 50600 | 2752 |
| 470 | 20240102 | 112200 | 46837869400 | 50700 | 50700 | 50700 | 50600 | 3138 |
| 471 | 20240102 | 112100 | 46678808900 | 50700 | 50700 | 50700 | 50600 | 1037 |
| 472 | 20240102 | 112000 | 46626264400 | 50700 | 50600 | 50700 | 50600 | 2168 |
| 473 | 20240102 | 111900 | 46516504400 | 50700 | 50600 | 50700 | 50600 | 2158 |
| 474 | 20240102 | 111800 | 46407266300 | 50600 | 50700 | 50800 | 50600 | 3240 |
| 475 | 20240102 | 111700 | 46243029100 | 50800 | 50700 | 50800 | 50700 | 782 |
| 476 | 20240102 | 111600 | 46203359500 | 50800 | 50800 | 50800 | 50700 | 771 |
| 477 | 20240102 | 111500 | 46164200100 | 50800 | 50800 | 50800 | 50700 | 2018 |
| 478 | 20240102 | 111400 | 46061743600 | 50700 | 50700 | 50800 | 50600 | 965 |
| 479 | 20240102 | 111300 | 46012831600 | 50600 | 50600 | 50700 | 50600 | 1867 |
| 480 | 20240102 | 111200 | 45918239900 | 50600 | 50800 | 50800 | 50600 | 2774 |
| 481 | 20240102 | 111100 | 45777637600 | 50800 | 50800 | 50800 | 50600 | 2818 |
| 482 | 20240102 | 111000 | 45634770500 | 50700 | 50700 | 50800 | 50700 | 1852 |
| 483 | 20240102 | 110900 | 45540856400 | 50700 | 50600 | 50700 | 50600 | 3794 |
| 484 | 20240102 | 110800 | 45348611100 | 50700 | 50800 | 50800 | 50600 | 6712 |
| 485 | 20240102 | 110700 | 45008345500 | 50700 | 50800 | 50800 | 50700 | 3457 |
| 486 | 20240102 | 110600 | 44832961200 | 50800 | 50900 | 51000 | 50700 | 6166 |
| 487 | 20240102 | 110500 | 44519607200 | 51000 | 51000 | 51000 | 50900 | 3844 |
| 488 | 20240102 | 110400 | 44323923100 | 50900 | 51100 | 51100 | 50900 | 4601 |
| 489 | 20240102 | 110300 | 44089305200 | 51100 | 51000 | 51100 | 51000 | 5133 |
| 490 | 20240102 | 110200 | 43827049600 | 51000 | 51000 | 51100 | 51000 | 885 |
| 491 | 20240102 | 110100 | 43781881700 | 51000 | 50900 | 51100 | 50900 | 5946 |
| 492 | 20240102 | 110000 | 43478631300 | 51000 | 51000 | 51100 | 50900 | 5009 |
| 493 | 20240102 | 105900 | 43223200100 | 51000 | 51100 | 51100 | 51000 | 2357 |
| 494 | 20240102 | 105800 | 43102816100 | 51000 | 50900 | 51100 | 50800 | 9468 |
| 495 | 20240102 | 105700 | 42620400600 | 50800 | 50800 | 50900 | 50700 | 4263 |
| 496 | 20240102 | 105600 | 42403912200 | 50900 | 50800 | 50900 | 50800 | 956 |
| 497 | 20240102 | 105500 | 42355287200 | 50900 | 50900 | 50900 | 50800 | 1624 |
| 498 | 20240102 | 105400 | 42272743000 | 50900 | 50800 | 50900 | 50700 | 1408 |
| 499 | 20240102 | 105300 | 42201225600 | 50800 | 50800 | 50900 | 50700 | 2196 |
| 500 | 20240102 | 105200 | 42089671700 | 50900 | 50800 | 50900 | 50800 | 1068 |
| 501 | 20240102 | 105100 | 42035392700 | 50900 | 50900 | 50900 | 50700 | 3252 |
| 502 | 20240102 | 105000 | 41870212800 | 50800 | 50900 | 50900 | 50700 | 1922 |
| 503 | 20240102 | 104900 | 41772552300 | 50900 | 50900 | 50900 | 50700 | 5596 |
| 504 | 20240102 | 104800 | 41488447600 | 50900 | 51000 | 51100 | 50800 | 4821 |
| 505 | 20240102 | 104700 | 41242765700 | 51100 | 51000 | 51100 | 51000 | 2349 |
| 506 | 20240102 | 104600 | 41122937400 | 51100 | 51000 | 51100 | 50900 | 5095 |
| 507 | 20240102 | 104500 | 40863197000 | 51000 | 51100 | 51100 | 50800 | 2859 |
| 508 | 20240102 | 104400 | 40717384500 | 51100 | 50500 | 51100 | 50500 | 7326 |
| 509 | 20240102 | 104300 | 40344885400 | 50600 | 50500 | 50700 | 50400 | 9805 |
| 510 | 20240102 | 104200 | 39849149200 | 50500 | 50500 | 50700 | 50500 | 10338 |
| 511 | 20240102 | 104100 | 39326409700 | 50600 | 50500 | 50600 | 50400 | 10512 |
| 512 | 20240102 | 104000 | 38795430300 | 50600 | 50700 | 50800 | 50500 | 33885 |
| 513 | 20240102 | 103900 | 37080089000 | 50700 | 50900 | 50900 | 50700 | 14296 |
| 514 | 20240102 | 103800 | 36354723100 | 50800 | 51000 | 51100 | 50800 | 24507 |
| 515 | 20240102 | 103700 | 35108609900 | 51000 | 51000 | 51100 | 50900 | 10341 |
| 516 | 20240102 | 103600 | 34582005100 | 51000 | 51200 | 51200 | 51000 | 6485 |
| 517 | 20240102 | 103500 | 34251035600 | 51200 | 51100 | 51200 | 51000 | 1671 |
| 518 | 20240102 | 103400 | 34165707200 | 51100 | 51100 | 51200 | 51000 | 6153 |
| 519 | 20240102 | 103300 | 33851630800 | 51000 | 51000 | 51100 | 50900 | 7659 |
| 520 | 20240102 | 103200 | 33461289700 | 51000 | 51000 | 51000 | 50900 | 5109 |
| 521 | 20240102 | 103100 | 33201008000 | 51000 | 51000 | 51100 | 50900 | 6258 |
| 522 | 20240102 | 103000 | 32882261900 | 51000 | 51000 | 51100 | 50900 | 9758 |
| 523 | 20240102 | 102900 | 32384549400 | 51100 | 50900 | 51100 | 50800 | 6938 |
| 524 | 20240102 | 102800 | 32030738400 | 50800 | 50900 | 51000 | 50800 | 5518 |
| 525 | 20240102 | 102700 | 31749918200 | 50900 | 51100 | 51100 | 50800 | 32801 |
| 526 | 20240102 | 102600 | 30078287400 | 51100 | 51100 | 51200 | 51000 | 10048 |
| 527 | 20240102 | 102500 | 29564811300 | 51200 | 51200 | 51300 | 51100 | 8507 |
| 528 | 20240102 | 102400 | 29129490300 | 51200 | 51500 | 51500 | 51100 | 17436 |
| 529 | 20240102 | 102300 | 28235814000 | 51400 | 51300 | 51500 | 51300 | 2360 |
| 530 | 20240102 | 102200 | 28114524900 | 51400 | 51400 | 51400 | 51300 | 2178 |
| 531 | 20240102 | 102100 | 28002635600 | 51400 | 51700 | 51700 | 51300 | 8196 |
| 532 | 20240102 | 102000 | 27580127800 | 51700 | 51500 | 51700 | 51500 | 5729 |
| 533 | 20240102 | 101900 | 27284480100 | 51600 | 51300 | 51600 | 51200 | 13061 |
| 534 | 20240102 | 101800 | 26613956200 | 51300 | 51400 | 51400 | 51100 | 7802 |
| 535 | 20240102 | 101700 | 26214184900 | 51400 | 51400 | 51500 | 51300 | 4741 |
| 536 | 20240102 | 101600 | 25970622000 | 51400 | 51300 | 51500 | 51200 | 7516 |
| 537 | 20240102 | 101500 | 25584993300 | 51100 | 51400 | 51400 | 51000 | 19621 |
| 538 | 20240102 | 101400 | 24580472500 | 51400 | 51600 | 51700 | 51400 | 12726 |
| 539 | 20240102 | 101300 | 23925122600 | 51600 | 51500 | 51700 | 51300 | 13109 |
| 540 | 20240102 | 101200 | 23250017100 | 51500 | 51900 | 52000 | 51400 | 27848 |
| 541 | 20240102 | 101100 | 21811562100 | 51900 | 52000 | 52000 | 51700 | 13388 |
| 542 | 20240102 | 101000 | 21117655500 | 52000 | 51900 | 52100 | 51800 | 7001 |
| 543 | 20240102 | 100900 | 20753859800 | 52100 | 51900 | 52200 | 51800 | 20585 |
| 544 | 20240102 | 100800 | 19683215100 | 51800 | 51600 | 51900 | 51500 | 17530 |
| 545 | 20240102 | 100700 | 18777766600 | 51600 | 52000 | 52100 | 51600 | 28551 |
| 546 | 20240102 | 100600 | 17296363700 | 52000 | 52500 | 52600 | 51800 | 53460 |
| 547 | 20240102 | 100500 | 14510089300 | 52500 | 51900 | 52600 | 51900 | 72671 |
| 548 | 20240102 | 100400 | 10708292000 | 51900 | 51500 | 52000 | 51500 | 47288 |
| 549 | 20240102 | 100300 | 8262866200 | 51600 | 51400 | 51600 | 51300 | 18586 |
| 550 | 20240102 | 100200 | 7307028200 | 51300 | 51700 | 51800 | 51300 | 32842 |
| 551 | 20240102 | 100100 | 5612880000 | 51600 | 51600 | 51900 | 51400 | 43609 |
| 552 | 20240102 | 100000 | 3360508700 | 51600 | 50900 | 51800 | 50900 | 64203 |