34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240115 | 192100 | 29312881050 | 30400 | 30400 | 30400 | 30400 | 23553 |
| 3 | 20240115 | 192000 | 29312881050 | 30400 | 30400 | 30400 | 30400 | 0 |
| 4 | 20240115 | 191900 | 29312881050 | 30400 | 30400 | 30400 | 30400 | 0 |
| 5 | 20240115 | 191800 | 29312881050 | 30400 | 30400 | 30400 | 30400 | 0 |
| 6 | 20240115 | 191700 | 29312881050 | 30400 | 30400 | 30400 | 30400 | 0 |
| 7 | 20240115 | 191600 | 29312881050 | 30400 | 30400 | 30400 | 30400 | 0 |
| 8 | 20240115 | 191500 | 29312881050 | 30400 | 30400 | 30400 | 30400 | 0 |
| 9 | 20240115 | 191400 | 29312881050 | 30400 | 30400 | 30400 | 30400 | 0 |
| 10 | 20240115 | 191300 | 29312881050 | 30400 | 30400 | 30400 | 30400 | 0 |
| 11 | 20240115 | 191200 | 29312881050 | 30400 | 30400 | 30400 | 30400 | 0 |
| 12 | 20240115 | 191100 | 29312881050 | 30400 | 30400 | 30400 | 30400 | 0 |
| 13 | 20240115 | 191000 | 29312881050 | 30400 | 30400 | 30400 | 30400 | 0 |
| 14 | 20240115 | 190900 | 29312881050 | 30400 | 30400 | 30400 | 30400 | 0 |
| 15 | 20240115 | 190800 | 29312881050 | 30400 | 30400 | 30400 | 30400 | 0 |
| 16 | 20240115 | 190700 | 29312881050 | 30400 | 30400 | 30400 | 30400 | 0 |
| 17 | 20240115 | 190600 | 29312881050 | 30400 | 30400 | 30400 | 30400 | 0 |
| 18 | 20240115 | 190500 | 29312881050 | 30400 | 30400 | 30400 | 30400 | 0 |
| 19 | 20240115 | 190400 | 29312881050 | 30400 | 30400 | 30400 | 30400 | 0 |
| 20 | 20240115 | 190300 | 29312881050 | 30400 | 30400 | 30400 | 30400 | 0 |
| 21 | 20240115 | 190200 | 29312881050 | 30400 | 30400 | 30400 | 30400 | 0 |
| 22 | 20240115 | 190100 | 29312881050 | 30400 | 30400 | 30400 | 30400 | 0 |
| 23 | 20240115 | 190000 | 29312881050 | 30400 | 30400 | 30400 | 30400 | 0 |
| 24 | 20240115 | 185900 | 29312881050 | 30400 | 30400 | 30400 | 30400 | 0 |
| 25 | 20240115 | 185800 | 29312881050 | 30400 | 30400 | 30400 | 30400 | 0 |
| 26 | 20240115 | 185700 | 29312881050 | 30400 | 30400 | 30400 | 30400 | 0 |
| 27 | 20240115 | 185600 | 29312881050 | 30400 | 30400 | 30400 | 30400 | 0 |
| 28 | 20240115 | 185500 | 29312881050 | 30400 | 30400 | 30400 | 30400 | 0 |
| 29 | 20240115 | 185400 | 29312881050 | 30400 | 30400 | 30400 | 30400 | 0 |
| 30 | 20240115 | 185300 | 29312881050 | 30400 | 30400 | 30400 | 30400 | 0 |
| 31 | 20240115 | 185200 | 29312881050 | 30400 | 30400 | 30400 | 30400 | 0 |
| 32 | 20240115 | 185100 | 29312881050 | 30400 | 30400 | 30400 | 30400 | 23553 |
| 33 | 20240115 | 185000 | 29312881050 | 30400 | 30400 | 30400 | 30400 | 0 |
| 34 | 20240115 | 184900 | 29312881050 | 30400 | 30400 | 30400 | 30400 | 0 |
| 35 | 20240115 | 184800 | 29312881050 | 30400 | 30400 | 30400 | 30400 | 0 |
| 36 | 20240115 | 184700 | 29312881050 | 30400 | 30400 | 30400 | 30400 | 0 |
| 37 | 20240115 | 184600 | 29312881050 | 30400 | 30400 | 30400 | 30400 | 0 |
| 38 | 20240115 | 184500 | 29312881050 | 30400 | 30400 | 30400 | 30400 | 0 |
| 39 | 20240115 | 184400 | 29312881050 | 30400 | 30400 | 30400 | 30400 | 0 |
| 40 | 20240115 | 184300 | 29312881050 | 30400 | 30400 | 30400 | 30400 | 0 |
| 41 | 20240115 | 184200 | 29312881050 | 30400 | 30400 | 30400 | 30400 | 0 |
| 42 | 20240115 | 184100 | 29312881050 | 30400 | 30400 | 30400 | 30400 | 0 |
| 43 | 20240115 | 184000 | 29312881050 | 30400 | 30400 | 30400 | 30400 | 0 |
| 44 | 20240115 | 183900 | 29312881050 | 30400 | 30400 | 30400 | 30400 | 0 |
| 45 | 20240115 | 183800 | 29312881050 | 30400 | 30400 | 30400 | 30400 | 0 |
| 46 | 20240115 | 183700 | 29312881050 | 30400 | 30400 | 30400 | 30400 | 0 |
| 47 | 20240115 | 183600 | 29312881050 | 30400 | 30400 | 30400 | 30400 | 0 |
| 48 | 20240115 | 183500 | 29312881050 | 30400 | 30400 | 30400 | 30400 | 0 |
| 49 | 20240115 | 183400 | 29312881050 | 30400 | 30400 | 30400 | 30400 | 0 |
| 50 | 20240115 | 183300 | 29312881050 | 30400 | 30400 | 30400 | 30400 | 0 |
| 51 | 20240115 | 183200 | 29312881050 | 30400 | 30400 | 30400 | 30400 | 0 |
| 52 | 20240115 | 183100 | 29312881050 | 30400 | 30400 | 30400 | 30400 | 0 |
| 53 | 20240115 | 183000 | 29312881050 | 30400 | 30400 | 30400 | 30400 | 0 |
| 54 | 20240115 | 182900 | 29312881050 | 30400 | 30400 | 30400 | 30400 | 0 |
| 55 | 20240115 | 182800 | 29312881050 | 30400 | 30400 | 30400 | 30400 | 0 |
| 56 | 20240115 | 182700 | 29312881050 | 30400 | 30400 | 30400 | 30400 | 0 |
| 57 | 20240115 | 182600 | 29312881050 | 30400 | 30400 | 30400 | 30400 | 0 |
| 58 | 20240115 | 182500 | 29312881050 | 30400 | 30400 | 30400 | 30400 | 0 |
| 59 | 20240115 | 182400 | 29312881050 | 30400 | 30400 | 30400 | 30400 | 0 |
| 60 | 20240115 | 182300 | 29312881050 | 30400 | 30400 | 30400 | 30400 | 0 |
| 61 | 20240115 | 182200 | 29312881050 | 30400 | 30400 | 30400 | 30400 | 0 |
| 62 | 20240115 | 182100 | 29312881050 | 30400 | 30400 | 30400 | 30400 | 23553 |
| 63 | 20240115 | 182000 | 29312881050 | 30400 | 30400 | 30400 | 30400 | 0 |
| 64 | 20240115 | 181900 | 29312881050 | 30400 | 30400 | 30400 | 30400 | 0 |
| 65 | 20240115 | 181800 | 29312881050 | 30400 | 30400 | 30400 | 30400 | 0 |
| 66 | 20240115 | 181700 | 29312881050 | 30400 | 30400 | 30400 | 30400 | 0 |
| 67 | 20240115 | 181600 | 29312881050 | 30400 | 30400 | 30400 | 30400 | 0 |
| 68 | 20240115 | 181500 | 29312881050 | 30400 | 30400 | 30400 | 30400 | 0 |
| 69 | 20240115 | 181400 | 29312881050 | 30400 | 30400 | 30400 | 30400 | 0 |
| 70 | 20240115 | 181300 | 29312881050 | 30400 | 30400 | 30400 | 30400 | 0 |
| 71 | 20240115 | 181200 | 29312881050 | 30400 | 30400 | 30400 | 30400 | 0 |
| 72 | 20240115 | 181100 | 29312881050 | 30400 | 30400 | 30400 | 30400 | 0 |
| 73 | 20240115 | 181000 | 29312881050 | 30400 | 30400 | 30400 | 30400 | 0 |
| 74 | 20240115 | 180900 | 29312881050 | 30400 | 30400 | 30400 | 30400 | 0 |
| 75 | 20240115 | 180800 | 29312881050 | 30400 | 30400 | 30400 | 30400 | 0 |
| 76 | 20240115 | 180700 | 29312881050 | 30400 | 30400 | 30400 | 30400 | 0 |
| 77 | 20240115 | 180600 | 29312881050 | 30400 | 30400 | 30400 | 30400 | 0 |
| 78 | 20240115 | 180500 | 29312881050 | 30400 | 30400 | 30400 | 30400 | 0 |
| 79 | 20240115 | 180400 | 29312881050 | 30400 | 30400 | 30400 | 30400 | 0 |
| 80 | 20240115 | 180300 | 29312881050 | 30400 | 30400 | 30400 | 30400 | 0 |
| 81 | 20240115 | 180200 | 29312881050 | 30400 | 30400 | 30400 | 30400 | 0 |
| 82 | 20240115 | 180100 | 29312881050 | 30400 | 30400 | 30400 | 30400 | 0 |
| 83 | 20240115 | 180000 | 29312881050 | 30400 | 30400 | 30400 | 30400 | 0 |
| 84 | 20240115 | 175900 | 29312881050 | 30400 | 30400 | 30400 | 30400 | 0 |
| 85 | 20240115 | 175800 | 29312881050 | 30400 | 30400 | 30400 | 30400 | 0 |
| 86 | 20240115 | 175700 | 29312881050 | 30400 | 30400 | 30400 | 30400 | 0 |
| 87 | 20240115 | 175600 | 29312881050 | 30400 | 30400 | 30400 | 30400 | 0 |
| 88 | 20240115 | 175500 | 29312881050 | 30400 | 30400 | 30400 | 30400 | 0 |
| 89 | 20240115 | 175400 | 29312881050 | 30400 | 30400 | 30400 | 30400 | 0 |
| 90 | 20240115 | 175300 | 29312881050 | 30400 | 30400 | 30400 | 30400 | 0 |
| 91 | 20240115 | 175200 | 29312881050 | 30400 | 30400 | 30400 | 30400 | 0 |
| 92 | 20240115 | 175100 | 29312881050 | 30400 | 30400 | 30400 | 30400 | 23553 |
| 93 | 20240115 | 175000 | 29312881050 | 30400 | 30400 | 30400 | 30400 | 0 |
| 94 | 20240115 | 174900 | 29312881050 | 30400 | 30400 | 30400 | 30400 | 0 |
| 95 | 20240115 | 174800 | 29312881050 | 30400 | 30400 | 30400 | 30400 | 0 |
| 96 | 20240115 | 174700 | 29312881050 | 30400 | 30400 | 30400 | 30400 | 0 |
| 97 | 20240115 | 174600 | 29312881050 | 30400 | 30400 | 30400 | 30400 | 0 |
| 98 | 20240115 | 174500 | 29312881050 | 30400 | 30400 | 30400 | 30400 | 0 |
| 99 | 20240115 | 174400 | 29312881050 | 30400 | 30400 | 30400 | 30400 | 0 |
| 100 | 20240115 | 174300 | 29312881050 | 30400 | 30400 | 30400 | 30400 | 0 |
| 101 | 20240115 | 174200 | 29312881050 | 30400 | 30400 | 30400 | 30400 | 0 |
| 102 | 20240115 | 174100 | 29312881050 | 30400 | 30400 | 30400 | 30400 | 0 |
| 103 | 20240115 | 174000 | 29312881050 | 30400 | 30400 | 30400 | 30400 | 0 |
| 104 | 20240115 | 173900 | 29312881050 | 30400 | 30400 | 30400 | 30400 | 0 |
| 105 | 20240115 | 173800 | 29312881050 | 30400 | 30400 | 30400 | 30400 | 0 |
| 106 | 20240115 | 173700 | 29312881050 | 30400 | 30400 | 30400 | 30400 | 0 |
| 107 | 20240115 | 173600 | 29312881050 | 30400 | 30400 | 30400 | 30400 | 0 |
| 108 | 20240115 | 173500 | 29312881050 | 30400 | 30400 | 30400 | 30400 | 0 |
| 109 | 20240115 | 173400 | 29312881050 | 30400 | 30400 | 30400 | 30400 | 0 |
| 110 | 20240115 | 173300 | 29312881050 | 30400 | 30400 | 30400 | 30400 | 0 |
| 111 | 20240115 | 173200 | 29312881050 | 30400 | 30400 | 30400 | 30400 | 0 |
| 112 | 20240115 | 173100 | 29312881050 | 30400 | 30400 | 30400 | 30400 | 0 |
| 113 | 20240115 | 173000 | 29312881050 | 30400 | 30400 | 30400 | 30400 | 0 |
| 114 | 20240115 | 172900 | 29312881050 | 30400 | 30400 | 30400 | 30400 | 0 |
| 115 | 20240115 | 172800 | 29312881050 | 30400 | 30400 | 30400 | 30400 | 0 |
| 116 | 20240115 | 172700 | 29312881050 | 30400 | 30400 | 30400 | 30400 | 0 |
| 117 | 20240115 | 172600 | 29312881050 | 30400 | 30400 | 30400 | 30400 | 0 |
| 118 | 20240115 | 172500 | 29312881050 | 30400 | 30400 | 30400 | 30400 | 0 |
| 119 | 20240115 | 172400 | 29312881050 | 30400 | 30400 | 30400 | 30400 | 0 |
| 120 | 20240115 | 172300 | 29312881050 | 30400 | 30400 | 30400 | 30400 | 0 |
| 121 | 20240115 | 172200 | 29312881050 | 30400 | 30400 | 30400 | 30400 | 0 |
| 122 | 20240115 | 172100 | 29312881050 | 30400 | 30400 | 30400 | 30400 | 23553 |
| 123 | 20240115 | 172000 | 29312881050 | 30400 | 30400 | 30400 | 30400 | 0 |
| 124 | 20240115 | 171900 | 29312881050 | 30400 | 30400 | 30400 | 30400 | 0 |
| 125 | 20240115 | 171800 | 29312881050 | 30400 | 30400 | 30400 | 30400 | 0 |
| 126 | 20240115 | 171700 | 29312881050 | 30400 | 30400 | 30400 | 30400 | 0 |
| 127 | 20240115 | 171600 | 29312881050 | 30400 | 30400 | 30400 | 30400 | 0 |
| 128 | 20240115 | 171500 | 29312881050 | 30400 | 30400 | 30400 | 30400 | 0 |
| 129 | 20240115 | 171400 | 29312881050 | 30400 | 30400 | 30400 | 30400 | 0 |
| 130 | 20240115 | 171300 | 29312881050 | 30400 | 30400 | 30400 | 30400 | 0 |
| 131 | 20240115 | 171200 | 29312881050 | 30400 | 30400 | 30400 | 30400 | 0 |
| 132 | 20240115 | 171100 | 29312881050 | 30400 | 30400 | 30400 | 30400 | 0 |
| 133 | 20240115 | 171000 | 29312881050 | 30400 | 30400 | 30400 | 30400 | 0 |
| 134 | 20240115 | 170900 | 29312881050 | 30400 | 30400 | 30400 | 30400 | 0 |
| 135 | 20240115 | 170800 | 29312881050 | 30400 | 30400 | 30400 | 30400 | 0 |
| 136 | 20240115 | 170700 | 29312881050 | 30400 | 30400 | 30400 | 30400 | 0 |
| 137 | 20240115 | 170600 | 29312881050 | 30400 | 30400 | 30400 | 30400 | 0 |
| 138 | 20240115 | 170500 | 29312881050 | 30400 | 30400 | 30400 | 30400 | 0 |
| 139 | 20240115 | 170400 | 29312881050 | 30400 | 30400 | 30400 | 30400 | 0 |
| 140 | 20240115 | 170300 | 29312881050 | 30400 | 30400 | 30400 | 30400 | 0 |
| 141 | 20240115 | 170200 | 29312881050 | 30400 | 30400 | 30400 | 30400 | 0 |
| 142 | 20240115 | 170100 | 29312881050 | 30400 | 30400 | 30400 | 30400 | 0 |
| 143 | 20240115 | 170000 | 29312881050 | 30400 | 30400 | 30400 | 30400 | 0 |
| 144 | 20240115 | 165900 | 29312881050 | 30400 | 30400 | 30400 | 30400 | 0 |
| 145 | 20240115 | 165800 | 29312881050 | 30400 | 30400 | 30400 | 30400 | 0 |
| 146 | 20240115 | 165700 | 29312881050 | 30400 | 30400 | 30400 | 30400 | 0 |
| 147 | 20240115 | 165600 | 29312881050 | 30400 | 30400 | 30400 | 30400 | 0 |
| 148 | 20240115 | 165500 | 29312881050 | 30400 | 30400 | 30400 | 30400 | 0 |
| 149 | 20240115 | 165400 | 29312881050 | 30400 | 30400 | 30400 | 30400 | 0 |
| 150 | 20240115 | 165300 | 29312881050 | 30400 | 30400 | 30400 | 30400 | 0 |
| 151 | 20240115 | 165200 | 29312881050 | 30400 | 30400 | 30400 | 30400 | 0 |
| 152 | 20240115 | 165100 | 29312881050 | 30400 | 30400 | 30400 | 30400 | 23553 |
| 153 | 20240115 | 165000 | 29312881050 | 30400 | 30400 | 30400 | 30400 | 0 |
| 154 | 20240115 | 164900 | 29312881050 | 30400 | 30400 | 30400 | 30400 | 0 |
| 155 | 20240115 | 164800 | 29312881050 | 30400 | 30400 | 30400 | 30400 | 0 |
| 156 | 20240115 | 164700 | 29312881050 | 30400 | 30400 | 30400 | 30400 | 0 |
| 157 | 20240115 | 164600 | 29312881050 | 30400 | 30400 | 30400 | 30400 | 0 |
| 158 | 20240115 | 164500 | 29312881050 | 30400 | 30400 | 30400 | 30400 | 0 |
| 159 | 20240115 | 164400 | 29312881050 | 30400 | 30400 | 30400 | 30400 | 0 |
| 160 | 20240115 | 164300 | 29312881050 | 30400 | 30400 | 30400 | 30400 | 0 |
| 161 | 20240115 | 164200 | 29312881050 | 30400 | 30400 | 30400 | 30400 | 0 |
| 162 | 20240115 | 164100 | 29312881050 | 30400 | 30400 | 30400 | 30400 | 0 |
| 163 | 20240115 | 164000 | 29312881050 | 30400 | 30400 | 30400 | 30400 | 0 |
| 164 | 20240115 | 163900 | 29312881050 | 30400 | 30400 | 30400 | 30400 | 0 |
| 165 | 20240115 | 163800 | 29312881050 | 30400 | 30400 | 30400 | 30400 | 0 |
| 166 | 20240115 | 163700 | 29312881050 | 30400 | 30400 | 30400 | 30400 | 0 |
| 167 | 20240115 | 163600 | 29312881050 | 30400 | 30400 | 30400 | 30400 | 0 |
| 168 | 20240115 | 163500 | 29312881050 | 30400 | 30400 | 30400 | 30400 | 0 |
| 169 | 20240115 | 163400 | 29312881050 | 30400 | 30400 | 30400 | 30400 | 0 |
| 170 | 20240115 | 163300 | 29312881050 | 30400 | 30400 | 30400 | 30400 | 0 |
| 171 | 20240115 | 163200 | 29312881050 | 30400 | 30400 | 30400 | 30400 | 0 |
| 172 | 20240115 | 163100 | 29312881050 | 30400 | 30400 | 30400 | 30400 | 0 |
| 173 | 20240115 | 163000 | 29312881050 | 30400 | 30400 | 30400 | 30400 | 0 |
| 174 | 20240115 | 162900 | 29312881050 | 30400 | 30400 | 30400 | 30400 | 0 |
| 175 | 20240115 | 162800 | 29312881050 | 30400 | 30400 | 30400 | 30400 | 0 |
| 176 | 20240115 | 162700 | 29312881050 | 30400 | 30400 | 30400 | 30400 | 0 |
| 177 | 20240115 | 162600 | 29312881050 | 30400 | 30400 | 30400 | 30400 | 0 |
| 178 | 20240115 | 162500 | 29312881050 | 30400 | 30400 | 30400 | 30400 | 0 |
| 179 | 20240115 | 162400 | 29312881050 | 30400 | 30400 | 30400 | 30400 | 0 |
| 180 | 20240115 | 162300 | 29312881050 | 30400 | 30400 | 30400 | 30400 | 0 |
| 181 | 20240115 | 162200 | 29312881050 | 30400 | 30400 | 30400 | 30400 | 0 |
| 182 | 20240115 | 162100 | 29312881050 | 30400 | 30400 | 30400 | 30400 | 23553 |
| 183 | 20240115 | 162000 | 29312881050 | 30400 | 30400 | 30400 | 30400 | 0 |
| 184 | 20240115 | 161900 | 29312881050 | 30400 | 30400 | 30400 | 30400 | 0 |
| 185 | 20240115 | 161800 | 29312881050 | 30400 | 30400 | 30400 | 30400 | 0 |
| 186 | 20240115 | 161700 | 29312881050 | 30400 | 30400 | 30400 | 30400 | 0 |
| 187 | 20240115 | 161600 | 29312881050 | 30400 | 30400 | 30400 | 30400 | 0 |
| 188 | 20240115 | 161500 | 29312881050 | 30400 | 30400 | 30400 | 30400 | 0 |
| 189 | 20240115 | 161400 | 29312881050 | 30400 | 30400 | 30400 | 30400 | 0 |
| 190 | 20240115 | 161300 | 29312881050 | 30400 | 30400 | 30400 | 30400 | 0 |
| 191 | 20240115 | 161200 | 29312881050 | 30400 | 30400 | 30400 | 30400 | 0 |
| 192 | 20240115 | 161100 | 29312881050 | 30400 | 30400 | 30400 | 30400 | 0 |
| 193 | 20240115 | 161000 | 29312881050 | 30400 | 30400 | 30400 | 30400 | 0 |
| 194 | 20240115 | 160900 | 29312881050 | 30400 | 30400 | 30400 | 30400 | 0 |
| 195 | 20240115 | 160800 | 29312881050 | 30400 | 30400 | 30400 | 30400 | 0 |
| 196 | 20240115 | 160700 | 29312881050 | 30400 | 30400 | 30400 | 30400 | 0 |
| 197 | 20240115 | 160600 | 29312881050 | 30400 | 30400 | 30400 | 30400 | 0 |
| 198 | 20240115 | 160500 | 29312881050 | 30400 | 30400 | 30400 | 30400 | 0 |
| 199 | 20240115 | 160400 | 29312881050 | 30400 | 30400 | 30400 | 30400 | 0 |
| 200 | 20240115 | 160300 | 29312881050 | 30400 | 30400 | 30400 | 30400 | 0 |
| 201 | 20240115 | 160200 | 29312881050 | 30400 | 30400 | 30400 | 30400 | 0 |
| 202 | 20240115 | 160100 | 29312881050 | 30400 | 30400 | 30400 | 30400 | 0 |
| 203 | 20240115 | 160000 | 29312881050 | 30400 | 30400 | 30400 | 30400 | 0 |
| 204 | 20240115 | 155900 | 29312881050 | 30400 | 30400 | 30400 | 30400 | 0 |
| 205 | 20240115 | 155800 | 29312881050 | 30400 | 30400 | 30400 | 30400 | 0 |
| 206 | 20240115 | 155700 | 29312881050 | 30400 | 30400 | 30400 | 30400 | 0 |
| 207 | 20240115 | 155600 | 29312881050 | 30400 | 30400 | 30400 | 30400 | 0 |
| 208 | 20240115 | 155500 | 29312881050 | 30400 | 30400 | 30400 | 30400 | 0 |
| 209 | 20240115 | 155400 | 29312881050 | 30400 | 30400 | 30400 | 30400 | 0 |
| 210 | 20240115 | 155300 | 29312881050 | 30400 | 30400 | 30400 | 30400 | 0 |
| 211 | 20240115 | 155200 | 29312881050 | 30400 | 30400 | 30400 | 30400 | 0 |
| 212 | 20240115 | 155100 | 29312881050 | 30400 | 30400 | 30400 | 30400 | 23553 |
| 213 | 20240115 | 155000 | 29312881050 | 30400 | 30400 | 30400 | 30400 | 0 |
| 214 | 20240115 | 154900 | 29312881050 | 30400 | 30400 | 30400 | 30400 | 0 |
| 215 | 20240115 | 154800 | 29312881050 | 30400 | 30400 | 30400 | 30400 | 0 |
| 216 | 20240115 | 154700 | 29312881050 | 30400 | 30400 | 30400 | 30400 | 0 |
| 217 | 20240115 | 154600 | 29312881050 | 30400 | 30400 | 30400 | 30400 | 0 |
| 218 | 20240115 | 154500 | 29312881050 | 30400 | 30400 | 30400 | 30400 | 0 |
| 219 | 20240115 | 154400 | 29312881050 | 30400 | 30400 | 30400 | 30400 | 0 |
| 220 | 20240115 | 154300 | 29312881050 | 30400 | 30400 | 30400 | 30400 | 0 |
| 221 | 20240115 | 154200 | 29312881050 | 30400 | 30400 | 30400 | 30400 | 0 |
| 222 | 20240115 | 154100 | 29312881050 | 30400 | 30400 | 30400 | 30400 | 0 |
| 223 | 20240115 | 154000 | 29312881050 | 30400 | 30400 | 30400 | 30400 | 0 |
| 224 | 20240115 | 153900 | 29312881050 | 30400 | 30400 | 30400 | 30400 | 0 |
| 225 | 20240115 | 153800 | 29312881050 | 30400 | 30400 | 30400 | 30400 | 0 |
| 226 | 20240115 | 153700 | 29312881050 | 30400 | 30400 | 30400 | 30400 | 0 |
| 227 | 20240115 | 153600 | 29312881050 | 30400 | 30400 | 30400 | 30400 | 0 |
| 228 | 20240115 | 153500 | 29312881050 | 30400 | 30400 | 30400 | 30400 | 0 |
| 229 | 20240115 | 153400 | 29312881050 | 30400 | 30400 | 30400 | 30400 | 0 |
| 230 | 20240115 | 153300 | 29312881050 | 30400 | 30400 | 30400 | 30400 | 0 |
| 231 | 20240115 | 153200 | 29312881050 | 30400 | 30400 | 30400 | 30400 | 0 |
| 232 | 20240115 | 153100 | 29312881050 | 30400 | 30400 | 30400 | 30400 | 0 |
| 233 | 20240115 | 153000 | 29312881050 | 30400 | 30400 | 30400 | 30400 | 23553 |
| 234 | 20240115 | 152900 | 28596869850 | 30400 | 30400 | 30400 | 30400 | 0 |
| 235 | 20240115 | 152800 | 28596869850 | 30400 | 30400 | 30400 | 30400 | 0 |
| 236 | 20240115 | 152700 | 28596869850 | 30400 | 30400 | 30400 | 30400 | 0 |
| 237 | 20240115 | 152600 | 28596869850 | 30400 | 30400 | 30400 | 30400 | 0 |
| 238 | 20240115 | 152500 | 28596869850 | 30400 | 30400 | 30400 | 30400 | 0 |
| 239 | 20240115 | 152400 | 28596869850 | 30400 | 30400 | 30400 | 30400 | 0 |
| 240 | 20240115 | 152300 | 28596869850 | 30400 | 30400 | 30400 | 30400 | 0 |
| 241 | 20240115 | 152200 | 28596869850 | 30400 | 30400 | 30400 | 30400 | 0 |
| 242 | 20240115 | 152100 | 28596869850 | 30400 | 30400 | 30400 | 30400 | 0 |
| 243 | 20240115 | 152000 | 28596869850 | 30400 | 30400 | 30400 | 30400 | 0 |
| 244 | 20240115 | 151900 | 28596869850 | 30400 | 30450 | 30450 | 30400 | 4934 |
| 245 | 20240115 | 151800 | 28446807450 | 30400 | 30400 | 30500 | 30400 | 1950 |
| 246 | 20240115 | 151700 | 28387450700 | 30450 | 30400 | 30450 | 30400 | 6913 |
| 247 | 20240115 | 151600 | 28176970200 | 30450 | 30450 | 30450 | 30400 | 659 |
| 248 | 20240115 | 151500 | 28156904450 | 30450 | 30450 | 30500 | 30400 | 1354 |
| 249 | 20240115 | 151400 | 28115718700 | 30500 | 30450 | 30500 | 30400 | 2201 |
| 250 | 20240115 | 151300 | 28048687000 | 30450 | 30450 | 30500 | 30450 | 648 |
| 251 | 20240115 | 151200 | 28028951000 | 30450 | 30450 | 30500 | 30450 | 1118 |
| 252 | 20240115 | 151100 | 27994896700 | 30450 | 30400 | 30500 | 30400 | 1923 |
| 253 | 20240115 | 151000 | 27936345450 | 30400 | 30400 | 30450 | 30350 | 3790 |
| 254 | 20240115 | 150900 | 27821129800 | 30350 | 30350 | 30400 | 30350 | 3467 |
| 255 | 20240115 | 150800 | 27715738050 | 30400 | 30450 | 30450 | 30350 | 1709 |
| 256 | 20240115 | 150700 | 27663780200 | 30450 | 30400 | 30450 | 30350 | 4481 |
| 257 | 20240115 | 150600 | 27527677500 | 30450 | 30400 | 30450 | 30400 | 4035 |
| 258 | 20240115 | 150500 | 27404998300 | 30450 | 30450 | 30450 | 30400 | 937 |
| 259 | 20240115 | 150400 | 27376499650 | 30450 | 30450 | 30500 | 30400 | 679 |
| 260 | 20240115 | 150300 | 27355833100 | 30450 | 30450 | 30500 | 30450 | 439 |
| 261 | 20240115 | 150200 | 27342458200 | 30450 | 30450 | 30450 | 30350 | 2564 |
| 262 | 20240115 | 150100 | 27264520800 | 30450 | 30450 | 30500 | 30400 | 2624 |
| 263 | 20240115 | 150000 | 27184678650 | 30450 | 30400 | 30450 | 30400 | 437 |
| 264 | 20240115 | 145900 | 27171381850 | 30450 | 30450 | 30450 | 30350 | 4376 |
| 265 | 20240115 | 145800 | 27038341750 | 30450 | 30400 | 30450 | 30300 | 2814 |
| 266 | 20240115 | 145700 | 26952819050 | 30400 | 30500 | 30500 | 30300 | 21037 |
| 267 | 20240115 | 145600 | 26313989200 | 30500 | 30450 | 30500 | 30450 | 754 |
| 268 | 20240115 | 145500 | 26291020050 | 30450 | 30500 | 30500 | 30450 | 6649 |
| 269 | 20240115 | 145400 | 26088512400 | 30550 | 30450 | 30550 | 30450 | 2698 |
| 270 | 20240115 | 145300 | 26006222350 | 30500 | 30600 | 30600 | 30450 | 8502 |
| 271 | 20240115 | 145200 | 25746652300 | 30600 | 30600 | 30600 | 30550 | 1133 |
| 272 | 20240115 | 145100 | 25711989200 | 30550 | 30600 | 30600 | 30550 | 511 |
| 273 | 20240115 | 145000 | 25696371800 | 30600 | 30650 | 30650 | 30550 | 9379 |
| 274 | 20240115 | 144900 | 25409377350 | 30650 | 30650 | 30650 | 30600 | 1634 |
| 275 | 20240115 | 144800 | 25359349050 | 30650 | 30650 | 30650 | 30600 | 771 |
| 276 | 20240115 | 144700 | 25335729900 | 30650 | 30650 | 30650 | 30600 | 405 |
| 277 | 20240115 | 144600 | 25323325950 | 30650 | 30650 | 30700 | 30600 | 3924 |
| 278 | 20240115 | 144500 | 25203071950 | 30650 | 30650 | 30650 | 30600 | 504 |
| 279 | 20240115 | 144400 | 25187632650 | 30650 | 30650 | 30650 | 30600 | 2066 |
| 280 | 20240115 | 144300 | 25124360050 | 30650 | 30650 | 30650 | 30600 | 483 |
| 281 | 20240115 | 144200 | 25109560950 | 30650 | 30650 | 30650 | 30600 | 534 |
| 282 | 20240115 | 144100 | 25093205900 | 30650 | 30700 | 30700 | 30650 | 649 |
| 283 | 20240115 | 144000 | 25073307000 | 30700 | 30650 | 30700 | 30650 | 1077 |
| 284 | 20240115 | 143900 | 25040283050 | 30650 | 30700 | 30700 | 30650 | 1253 |
| 285 | 20240115 | 143800 | 25001872400 | 30700 | 30700 | 30700 | 30650 | 501 |
| 286 | 20240115 | 143700 | 24986503550 | 30700 | 30700 | 30700 | 30650 | 504 |
| 287 | 20240115 | 143600 | 24971036750 | 30700 | 30650 | 30700 | 30650 | 484 |
| 288 | 20240115 | 143500 | 24956194650 | 30650 | 30650 | 30700 | 30600 | 561 |
| 289 | 20240115 | 143400 | 24939008850 | 30650 | 30650 | 30700 | 30650 | 1320 |
| 290 | 20240115 | 143300 | 24898511750 | 30700 | 30650 | 30700 | 30650 | 324 |
| 291 | 20240115 | 143200 | 24888576850 | 30650 | 30650 | 30700 | 30600 | 654 |
| 292 | 20240115 | 143100 | 24868526100 | 30700 | 30700 | 30750 | 30650 | 940 |
| 293 | 20240115 | 143000 | 24839684450 | 30750 | 30700 | 30750 | 30650 | 1219 |
| 294 | 20240115 | 142900 | 24802261350 | 30700 | 30700 | 30700 | 30600 | 1495 |
| 295 | 20240115 | 142800 | 24756442900 | 30700 | 30700 | 30700 | 30650 | 505 |
| 296 | 20240115 | 142700 | 24740943050 | 30700 | 30700 | 30700 | 30650 | 732 |
| 297 | 20240115 | 142600 | 24718471350 | 30700 | 30700 | 30700 | 30650 | 846 |
| 298 | 20240115 | 142500 | 24692513750 | 30700 | 30650 | 30700 | 30600 | 528 |
| 299 | 20240115 | 142400 | 24676329450 | 30650 | 30650 | 30650 | 30600 | 379 |
| 300 | 20240115 | 142300 | 24664714200 | 30650 | 30600 | 30650 | 30550 | 1136 |
| 301 | 20240115 | 142200 | 24629935100 | 30650 | 30600 | 30650 | 30550 | 915 |
| 302 | 20240115 | 142100 | 24601930400 | 30650 | 30650 | 30650 | 30550 | 357 |
| 303 | 20240115 | 142000 | 24591004450 | 30650 | 30650 | 30650 | 30550 | 702 |
| 304 | 20240115 | 141900 | 24569506650 | 30650 | 30600 | 30650 | 30600 | 460 |
| 305 | 20240115 | 141800 | 24555418900 | 30600 | 30650 | 30650 | 30550 | 633 |
| 306 | 20240115 | 141700 | 24536048600 | 30650 | 30650 | 30650 | 30600 | 804 |
| 307 | 20240115 | 141600 | 24511406650 | 30650 | 30600 | 30650 | 30550 | 1285 |
| 308 | 20240115 | 141500 | 24472080450 | 30550 | 30600 | 30600 | 30550 | 313 |
| 309 | 20240115 | 141400 | 24462506250 | 30600 | 30550 | 30600 | 30550 | 1472 |
| 310 | 20240115 | 141300 | 24417484050 | 30550 | 30550 | 30550 | 30500 | 658 |
| 311 | 20240115 | 141200 | 24397382650 | 30550 | 30550 | 30550 | 30500 | 5321 |
| 312 | 20240115 | 141100 | 24235083050 | 30550 | 30550 | 30550 | 30500 | 1419 |
| 313 | 20240115 | 141000 | 24191742400 | 30550 | 30550 | 30550 | 30500 | 1086 |
| 314 | 20240115 | 140900 | 24158578200 | 30550 | 30550 | 30550 | 30500 | 355 |
| 315 | 20240115 | 140800 | 24147737500 | 30550 | 30550 | 30550 | 30500 | 375 |
| 316 | 20240115 | 140700 | 24136284550 | 30550 | 30500 | 30550 | 30500 | 439 |
| 317 | 20240115 | 140600 | 24122875100 | 30550 | 30550 | 30550 | 30500 | 1261 |
| 318 | 20240115 | 140500 | 24084353350 | 30550 | 30550 | 30600 | 30550 | 2701 |
| 319 | 20240115 | 140400 | 24001836600 | 30550 | 30550 | 30600 | 30500 | 1586 |
| 320 | 20240115 | 140300 | 23953368900 | 30550 | 30550 | 30550 | 30500 | 2863 |
| 321 | 20240115 | 140200 | 23865904300 | 30550 | 30550 | 30550 | 30550 | 579 |
| 322 | 20240115 | 140100 | 23848215850 | 30550 | 30550 | 30550 | 30500 | 2232 |
| 323 | 20240115 | 140000 | 23780029250 | 30550 | 30550 | 30550 | 30550 | 1700 |
| 324 | 20240115 | 135900 | 23728094250 | 30550 | 30550 | 30550 | 30500 | 392 |
| 325 | 20240115 | 135800 | 23716124700 | 30500 | 30550 | 30550 | 30500 | 1447 |
| 326 | 20240115 | 135700 | 23671971050 | 30550 | 30550 | 30550 | 30500 | 226 |
| 327 | 20240115 | 135600 | 23665068000 | 30550 | 30550 | 30550 | 30500 | 146 |
| 328 | 20240115 | 135500 | 23660608000 | 30550 | 30500 | 30550 | 30500 | 341 |
| 329 | 20240115 | 135400 | 23650191000 | 30550 | 30550 | 30600 | 30500 | 926 |
| 330 | 20240115 | 135300 | 23621904150 | 30550 | 30600 | 30600 | 30550 | 6320 |
| 331 | 20240115 | 135200 | 23428592900 | 30600 | 30600 | 30600 | 30550 | 520 |
| 332 | 20240115 | 135100 | 23412682150 | 30550 | 30550 | 30600 | 30550 | 1336 |
| 333 | 20240115 | 135000 | 23371863950 | 30550 | 30550 | 30600 | 30500 | 218 |
| 334 | 20240115 | 134900 | 23365205550 | 30500 | 30550 | 30600 | 30500 | 907 |
| 335 | 20240115 | 134800 | 23337505150 | 30550 | 30550 | 30550 | 30500 | 232 |
| 336 | 20240115 | 134700 | 23330420400 | 30500 | 30550 | 30550 | 30500 | 166 |
| 337 | 20240115 | 134600 | 23325352050 | 30550 | 30550 | 30550 | 30550 | 680 |
| 338 | 20240115 | 134500 | 23304578050 | 30550 | 30500 | 30550 | 30500 | 408 |
| 339 | 20240115 | 134400 | 23292114300 | 30500 | 30550 | 30550 | 30500 | 211 |
| 340 | 20240115 | 134300 | 23285674150 | 30550 | 30550 | 30550 | 30500 | 472 |
| 341 | 20240115 | 134200 | 23271261150 | 30500 | 30550 | 30550 | 30450 | 435 |
| 342 | 20240115 | 134100 | 23257992500 | 30550 | 30500 | 30550 | 30450 | 607 |
| 343 | 20240115 | 134000 | 23239459050 | 30500 | 30500 | 30500 | 30500 | 766 |
| 344 | 20240115 | 133900 | 23216096050 | 30500 | 30500 | 30500 | 30450 | 455 |
| 345 | 20240115 | 133800 | 23202236150 | 30450 | 30450 | 30500 | 30450 | 1468 |
| 346 | 20240115 | 133700 | 23157526750 | 30450 | 30400 | 30500 | 30400 | 735 |
| 347 | 20240115 | 133600 | 23135130650 | 30400 | 30400 | 30450 | 30350 | 3774 |
| 348 | 20240115 | 133500 | 23020364800 | 30400 | 30450 | 30450 | 30400 | 708 |
| 349 | 20240115 | 133400 | 22998838900 | 30450 | 30450 | 30450 | 30350 | 1944 |
| 350 | 20240115 | 133300 | 22939767000 | 30450 | 30450 | 30450 | 30400 | 1161 |
| 351 | 20240115 | 133200 | 22904449550 | 30450 | 30450 | 30450 | 30400 | 281 |
| 352 | 20240115 | 133100 | 22895898650 | 30400 | 30450 | 30450 | 30400 | 320 |
| 353 | 20240115 | 133000 | 22886155900 | 30450 | 30450 | 30450 | 30400 | 3813 |
| 354 | 20240115 | 132900 | 22770222200 | 30450 | 30500 | 30500 | 30450 | 1226 |
| 355 | 20240115 | 132800 | 22732880000 | 30450 | 30400 | 30450 | 30400 | 1837 |
| 356 | 20240115 | 132700 | 22676951750 | 30450 | 30450 | 30450 | 30400 | 244 |
| 357 | 20240115 | 132600 | 22669522750 | 30450 | 30450 | 30450 | 30400 | 666 |
| 358 | 20240115 | 132500 | 22649260800 | 30450 | 30450 | 30450 | 30400 | 624 |
| 359 | 20240115 | 132400 | 22630262200 | 30450 | 30450 | 30450 | 30400 | 1772 |
| 360 | 20240115 | 132300 | 22576305850 | 30400 | 30450 | 30450 | 30400 | 424 |
| 361 | 20240115 | 132200 | 22563410200 | 30450 | 30400 | 30450 | 30400 | 818 |
| 362 | 20240115 | 132100 | 22538523850 | 30450 | 30400 | 30450 | 30400 | 276 |
| 363 | 20240115 | 132000 | 22530129450 | 30450 | 30450 | 30450 | 30400 | 1720 |
| 364 | 20240115 | 131900 | 22477839300 | 30400 | 30400 | 30450 | 30400 | 1445 |
| 365 | 20240115 | 131800 | 22433903200 | 30400 | 30450 | 30450 | 30400 | 904 |
| 366 | 20240115 | 131700 | 22406407900 | 30450 | 30450 | 30450 | 30400 | 566 |
| 367 | 20240115 | 131600 | 22389199050 | 30400 | 30400 | 30450 | 30400 | 952 |
| 368 | 20240115 | 131500 | 22360257700 | 30350 | 30400 | 30450 | 30350 | 1299 |
| 369 | 20240115 | 131400 | 22320772800 | 30400 | 30400 | 30400 | 30400 | 1101 |
| 370 | 20240115 | 131300 | 22287302400 | 30400 | 30350 | 30450 | 30300 | 1958 |
| 371 | 20240115 | 131200 | 22227835050 | 30350 | 30400 | 30400 | 30350 | 977 |
| 372 | 20240115 | 131100 | 22198177650 | 30400 | 30400 | 30450 | 30400 | 722 |
| 373 | 20240115 | 131000 | 22176224250 | 30400 | 30400 | 30500 | 30300 | 12929 |
| 374 | 20240115 | 130900 | 21783743250 | 30450 | 30450 | 30450 | 30400 | 2856 |
| 375 | 20240115 | 130800 | 21696837400 | 30450 | 30450 | 30450 | 30400 | 2398 |
| 376 | 20240115 | 130700 | 21623869550 | 30450 | 30400 | 30450 | 30400 | 1408 |
| 377 | 20240115 | 130600 | 21581054750 | 30400 | 30400 | 30450 | 30400 | 1442 |
| 378 | 20240115 | 130500 | 21537193350 | 30400 | 30450 | 30450 | 30400 | 1417 |
| 379 | 20240115 | 130400 | 21494107650 | 30400 | 30450 | 30450 | 30400 | 443 |
| 380 | 20240115 | 130300 | 21480623850 | 30450 | 30450 | 30450 | 30400 | 1431 |
| 381 | 20240115 | 130200 | 21437106450 | 30450 | 30450 | 30450 | 30350 | 2311 |
| 382 | 20240115 | 130100 | 21366921900 | 30400 | 30400 | 30450 | 30350 | 2319 |
| 383 | 20240115 | 130000 | 21296397100 | 30450 | 30450 | 30450 | 30400 | 2824 |
| 384 | 20240115 | 125900 | 21210544400 | 30450 | 30400 | 30450 | 30400 | 552 |
| 385 | 20240115 | 125800 | 21193742800 | 30450 | 30400 | 30450 | 30350 | 10720 |
| 386 | 20240115 | 125700 | 20867497700 | 30400 | 30450 | 30450 | 30350 | 9697 |
| 387 | 20240115 | 125600 | 20572563100 | 30450 | 30550 | 30550 | 30450 | 10519 |
| 388 | 20240115 | 125500 | 20252148750 | 30550 | 30500 | 30550 | 30500 | 1111 |
| 389 | 20240115 | 125400 | 20218258600 | 30550 | 30550 | 30550 | 30500 | 254 |
| 390 | 20240115 | 125300 | 20210505200 | 30550 | 30550 | 30550 | 30500 | 962 |
| 391 | 20240115 | 125200 | 20181160150 | 30500 | 30600 | 30600 | 30450 | 43604 |
| 392 | 20240115 | 125100 | 18850984750 | 30600 | 30600 | 30600 | 30550 | 498 |
| 393 | 20240115 | 125000 | 18835768300 | 30550 | 30550 | 30600 | 30550 | 919 |
| 394 | 20240115 | 124900 | 18807667750 | 30550 | 30600 | 30650 | 30550 | 4470 |
| 395 | 20240115 | 124800 | 18671010550 | 30600 | 30600 | 30600 | 30550 | 557 |
| 396 | 20240115 | 124700 | 18653968900 | 30600 | 30550 | 30600 | 30550 | 2092 |
| 397 | 20240115 | 124600 | 18590025500 | 30550 | 30650 | 30650 | 30550 | 1158 |
| 398 | 20240115 | 124500 | 18554624550 | 30600 | 30650 | 30650 | 30550 | 2214 |
| 399 | 20240115 | 124400 | 18486882550 | 30650 | 30650 | 30700 | 30650 | 733 |
| 400 | 20240115 | 124300 | 18464413400 | 30650 | 30650 | 30650 | 30600 | 183 |
| 401 | 20240115 | 124200 | 18458804500 | 30650 | 30600 | 30650 | 30550 | 108 |
| 402 | 20240115 | 124100 | 18455497200 | 30650 | 30550 | 30650 | 30550 | 784 |
| 403 | 20240115 | 124000 | 18431525350 | 30600 | 30600 | 30600 | 30550 | 914 |
| 404 | 20240115 | 123900 | 18403591450 | 30600 | 30650 | 30650 | 30550 | 7257 |
| 405 | 20240115 | 123800 | 18181839000 | 30650 | 30650 | 30650 | 30600 | 123 |
| 406 | 20240115 | 123700 | 18178071650 | 30650 | 30650 | 30700 | 30600 | 7189 |
| 407 | 20240115 | 123600 | 17958079500 | 30600 | 30700 | 30700 | 30600 | 2975 |
| 408 | 20240115 | 123500 | 17866893350 | 30700 | 30700 | 30700 | 30650 | 712 |
| 409 | 20240115 | 123400 | 17845051500 | 30700 | 30700 | 30700 | 30650 | 398 |
| 410 | 20240115 | 123300 | 17832843350 | 30700 | 30700 | 30750 | 30650 | 1060 |
| 411 | 20240115 | 123200 | 17800343000 | 30700 | 30750 | 30800 | 30650 | 995 |
| 412 | 20240115 | 123100 | 17769787400 | 30800 | 30750 | 30850 | 30700 | 1597 |
| 413 | 20240115 | 123000 | 17720738750 | 30800 | 30750 | 30800 | 30700 | 367 |
| 414 | 20240115 | 122900 | 17709452200 | 30750 | 30800 | 30800 | 30750 | 226 |
| 415 | 20240115 | 122800 | 17702496350 | 30750 | 30750 | 30750 | 30700 | 756 |
| 416 | 20240115 | 122700 | 17679249850 | 30750 | 30750 | 30750 | 30700 | 642 |
| 417 | 20240115 | 122600 | 17659512950 | 30750 | 30750 | 30750 | 30700 | 2247 |
| 418 | 20240115 | 122500 | 17590418450 | 30750 | 30750 | 30750 | 30700 | 140 |
| 419 | 20240115 | 122400 | 17586115400 | 30750 | 30750 | 30750 | 30750 | 271 |
| 420 | 20240115 | 122300 | 17577782150 | 30750 | 30750 | 30750 | 30700 | 2415 |
| 421 | 20240115 | 122200 | 17503629750 | 30750 | 30800 | 30800 | 30750 | 261 |
| 422 | 20240115 | 122100 | 17495600400 | 30800 | 30800 | 30800 | 30800 | 154 |
| 423 | 20240115 | 122000 | 17490857200 | 30750 | 30750 | 30800 | 30700 | 364 |
| 424 | 20240115 | 121900 | 17479657000 | 30750 | 30800 | 30800 | 30700 | 1207 |
| 425 | 20240115 | 121800 | 17442563200 | 30800 | 30750 | 30800 | 30750 | 323 |
| 426 | 20240115 | 121700 | 17432620600 | 30750 | 30800 | 30900 | 30750 | 485 |
| 427 | 20240115 | 121600 | 17417666850 | 30800 | 30800 | 30800 | 30750 | 152 |
| 428 | 20240115 | 121500 | 17412985950 | 30800 | 30750 | 30850 | 30700 | 2791 |
| 429 | 20240115 | 121400 | 17326937450 | 30750 | 30800 | 30800 | 30750 | 771 |
| 430 | 20240115 | 121300 | 17303228750 | 30750 | 30750 | 30750 | 30700 | 1138 |
| 431 | 20240115 | 121200 | 17268239050 | 30750 | 30750 | 30750 | 30750 | 199 |
| 432 | 20240115 | 121100 | 17262119800 | 30750 | 30750 | 30750 | 30700 | 446 |
| 433 | 20240115 | 121000 | 17248412700 | 30750 | 30750 | 30750 | 30700 | 406 |
| 434 | 20240115 | 120900 | 17235940050 | 30700 | 30700 | 30750 | 30700 | 396 |
| 435 | 20240115 | 120800 | 17223775050 | 30700 | 30750 | 30750 | 30700 | 582 |
| 436 | 20240115 | 120700 | 17205893250 | 30750 | 30650 | 30750 | 30650 | 305 |
| 437 | 20240115 | 120600 | 17196534050 | 30700 | 30650 | 30700 | 30650 | 655 |
| 438 | 20240115 | 120500 | 17176426450 | 30650 | 30700 | 30700 | 30650 | 588 |
| 439 | 20240115 | 120400 | 17158401150 | 30650 | 30700 | 30700 | 30650 | 319 |
| 440 | 20240115 | 120300 | 17148617200 | 30650 | 30650 | 30700 | 30600 | 254 |
| 441 | 20240115 | 120200 | 17140832450 | 30600 | 30700 | 30700 | 30600 | 1310 |
| 442 | 20240115 | 120100 | 17100713350 | 30700 | 30750 | 30750 | 30650 | 1031 |
| 443 | 20240115 | 120000 | 17069104250 | 30750 | 30750 | 30750 | 30700 | 102 |
| 444 | 20240115 | 115900 | 17065969000 | 30700 | 30650 | 30800 | 30650 | 2103 |
| 445 | 20240115 | 115800 | 17001501100 | 30650 | 30700 | 30800 | 30600 | 3659 |
| 446 | 20240115 | 115700 | 16889410850 | 30800 | 30750 | 30850 | 30700 | 5102 |
| 447 | 20240115 | 115600 | 16732761750 | 30750 | 30800 | 30800 | 30700 | 365 |
| 448 | 20240115 | 115500 | 16721538250 | 30800 | 30850 | 30850 | 30800 | 212 |
| 449 | 20240115 | 115400 | 16715004650 | 30850 | 30850 | 30850 | 30800 | 164 |
| 450 | 20240115 | 115300 | 16709950000 | 30800 | 30800 | 30850 | 30700 | 1475 |
| 451 | 20240115 | 115200 | 16664574150 | 30850 | 30800 | 30850 | 30800 | 248 |
| 452 | 20240115 | 115100 | 16656934000 | 30850 | 30750 | 30850 | 30750 | 85 |
| 453 | 20240115 | 115000 | 16654318750 | 30750 | 30850 | 30850 | 30650 | 12145 |
| 454 | 20240115 | 114900 | 16281367250 | 30850 | 30850 | 30850 | 30800 | 548 |
| 455 | 20240115 | 114800 | 16264483550 | 30850 | 30900 | 30900 | 30800 | 2562 |
| 456 | 20240115 | 114700 | 16185511050 | 30900 | 30850 | 30900 | 30850 | 487 |
| 457 | 20240115 | 114600 | 16170476050 | 30900 | 30850 | 30900 | 30850 | 596 |
| 458 | 20240115 | 114500 | 16152064600 | 30900 | 30850 | 30900 | 30850 | 332 |
| 459 | 20240115 | 114400 | 16141819650 | 30850 | 30850 | 30850 | 30800 | 753 |
| 460 | 20240115 | 114300 | 16118609900 | 30850 | 30850 | 30850 | 30800 | 1539 |
| 461 | 20240115 | 114200 | 16071196850 | 30850 | 30850 | 30850 | 30800 | 1932 |
| 462 | 20240115 | 114100 | 16011597200 | 30850 | 30800 | 30850 | 30800 | 565 |
| 463 | 20240115 | 114000 | 15994194250 | 30800 | 30800 | 30800 | 30750 | 483 |
| 464 | 20240115 | 113900 | 15979320500 | 30800 | 30800 | 30800 | 30750 | 298 |
| 465 | 20240115 | 113800 | 15970145600 | 30750 | 30800 | 30800 | 30700 | 1634 |
| 466 | 20240115 | 113700 | 15919915500 | 30750 | 30750 | 30800 | 30750 | 639 |
| 467 | 20240115 | 113600 | 15900240350 | 30750 | 30800 | 30800 | 30750 | 44 |
| 468 | 20240115 | 113500 | 15898885850 | 30800 | 30750 | 30800 | 30700 | 815 |
| 469 | 20240115 | 113400 | 15873832950 | 30750 | 30750 | 30750 | 30700 | 794 |
| 470 | 20240115 | 113300 | 15849417750 | 30750 | 30800 | 30800 | 30650 | 1478 |
| 471 | 20240115 | 113200 | 15804049800 | 30800 | 30750 | 30800 | 30700 | 493 |
| 472 | 20240115 | 113100 | 15788893600 | 30750 | 30750 | 30750 | 30700 | 616 |
| 473 | 20240115 | 113000 | 15769981000 | 30700 | 30700 | 30750 | 30650 | 718 |
| 474 | 20240115 | 112900 | 15747939100 | 30700 | 30750 | 30750 | 30700 | 1907 |
| 475 | 20240115 | 112800 | 15689390550 | 30750 | 30750 | 30750 | 30600 | 1495 |
| 476 | 20240115 | 112700 | 15643568550 | 30700 | 30700 | 30750 | 30650 | 1412 |
| 477 | 20240115 | 112600 | 15600225000 | 30750 | 30750 | 30750 | 30700 | 1241 |
| 478 | 20240115 | 112500 | 15562091950 | 30750 | 30700 | 30750 | 30700 | 241 |
| 479 | 20240115 | 112400 | 15554685550 | 30750 | 30750 | 30750 | 30700 | 347 |
| 480 | 20240115 | 112300 | 15544018500 | 30750 | 30750 | 30750 | 30650 | 1606 |
| 481 | 20240115 | 112200 | 15494736500 | 30700 | 30650 | 30750 | 30650 | 1829 |
| 482 | 20240115 | 112100 | 15438558800 | 30700 | 30650 | 30700 | 30650 | 131 |
| 483 | 20240115 | 112000 | 15434537600 | 30700 | 30650 | 30700 | 30650 | 233 |
| 484 | 20240115 | 111900 | 15427392400 | 30700 | 30650 | 30700 | 30600 | 977 |
| 485 | 20240115 | 111800 | 15397466600 | 30600 | 30700 | 30700 | 30600 | 1886 |
| 486 | 20240115 | 111700 | 15339706000 | 30700 | 30600 | 30700 | 30600 | 1358 |
| 487 | 20240115 | 111600 | 15298120400 | 30600 | 30650 | 30700 | 30600 | 2952 |
| 488 | 20240115 | 111500 | 15207712400 | 30650 | 30650 | 30650 | 30600 | 2263 |
| 489 | 20240115 | 111400 | 15138365600 | 30650 | 30700 | 30750 | 30650 | 1735 |
| 490 | 20240115 | 111300 | 15085114850 | 30700 | 30750 | 30800 | 30700 | 2455 |
| 491 | 20240115 | 111200 | 15009650600 | 30750 | 30850 | 30850 | 30750 | 677 |
| 492 | 20240115 | 111100 | 14988800600 | 30850 | 30800 | 30850 | 30750 | 900 |
| 493 | 20240115 | 111000 | 14961077800 | 30800 | 30850 | 30850 | 30800 | 2707 |
| 494 | 20240115 | 110900 | 14877669850 | 30800 | 30750 | 30850 | 30750 | 1663 |
| 495 | 20240115 | 110800 | 14826452100 | 30750 | 30900 | 30900 | 30750 | 3675 |
| 496 | 20240115 | 110700 | 14713270150 | 30900 | 30850 | 30900 | 30800 | 1300 |
| 497 | 20240115 | 110600 | 14673184500 | 30850 | 30900 | 30900 | 30850 | 520 |
| 498 | 20240115 | 110500 | 14657139050 | 30900 | 30800 | 30900 | 30800 | 1535 |
| 499 | 20240115 | 110400 | 14609786950 | 30800 | 30800 | 30850 | 30800 | 430 |
| 500 | 20240115 | 110300 | 14596542200 | 30800 | 30900 | 30900 | 30700 | 3686 |
| 501 | 20240115 | 110200 | 14482925950 | 30900 | 30900 | 30900 | 30850 | 1125 |
| 502 | 20240115 | 110100 | 14448179250 | 30850 | 30700 | 30900 | 30700 | 3896 |
| 503 | 20240115 | 110000 | 14328375150 | 30700 | 30650 | 30700 | 30650 | 880 |
| 504 | 20240115 | 105900 | 14301394100 | 30600 | 30600 | 30650 | 30600 | 749 |
| 505 | 20240115 | 105800 | 14278459650 | 30600 | 30650 | 30700 | 30550 | 2479 |
| 506 | 20240115 | 105700 | 14202558900 | 30650 | 30700 | 30700 | 30600 | 1902 |
| 507 | 20240115 | 105600 | 14144275650 | 30600 | 30600 | 30700 | 30550 | 5015 |
| 508 | 20240115 | 105500 | 13990588750 | 30600 | 30550 | 30600 | 30550 | 4175 |
| 509 | 20240115 | 105400 | 13862934400 | 30600 | 30650 | 30700 | 30550 | 6916 |
| 510 | 20240115 | 105300 | 13651468300 | 30650 | 30700 | 30700 | 30550 | 1805 |
| 511 | 20240115 | 105200 | 13596195850 | 30650 | 30700 | 30750 | 30650 | 1257 |
| 512 | 20240115 | 105100 | 13557606200 | 30600 | 30750 | 30800 | 30550 | 15152 |
| 513 | 20240115 | 105000 | 13094476250 | 30750 | 30650 | 30750 | 30650 | 1413 |
| 514 | 20240115 | 104900 | 13051066850 | 30650 | 30600 | 30750 | 30600 | 783 |
| 515 | 20240115 | 104800 | 13027055750 | 30600 | 30750 | 30800 | 30600 | 8988 |
| 516 | 20240115 | 104700 | 12751579850 | 30750 | 30800 | 30800 | 30750 | 301 |
| 517 | 20240115 | 104600 | 12742318350 | 30800 | 30800 | 30800 | 30750 | 1544 |
| 518 | 20240115 | 104500 | 12694830200 | 30750 | 30850 | 30900 | 30750 | 3117 |
| 519 | 20240115 | 104400 | 12598796550 | 30850 | 30900 | 30950 | 30850 | 906 |
| 520 | 20240115 | 104300 | 12570798950 | 30900 | 30900 | 30950 | 30800 | 2893 |
| 521 | 20240115 | 104200 | 12481477900 | 30950 | 31050 | 31050 | 30900 | 5308 |
| 522 | 20240115 | 104100 | 12317055000 | 31000 | 30900 | 31050 | 30900 | 3575 |
| 523 | 20240115 | 104000 | 12206363300 | 30900 | 30750 | 30900 | 30700 | 3651 |
| 524 | 20240115 | 103900 | 12093951900 | 30700 | 30800 | 30800 | 30600 | 1484 |
| 525 | 20240115 | 103800 | 12048451900 | 30800 | 30800 | 30800 | 30600 | 9850 |
| 526 | 20240115 | 103700 | 11746244650 | 30850 | 30800 | 30850 | 30800 | 2178 |
| 527 | 20240115 | 103600 | 11679130550 | 30800 | 30850 | 30850 | 30700 | 2207 |
| 528 | 20240115 | 103500 | 11611206650 | 30850 | 30800 | 30850 | 30800 | 3277 |
| 529 | 20240115 | 103400 | 11510156850 | 30850 | 30750 | 30850 | 30750 | 4787 |
| 530 | 20240115 | 103300 | 11362781050 | 30750 | 30700 | 30750 | 30650 | 4616 |
| 531 | 20240115 | 103200 | 11220988750 | 30700 | 30550 | 30700 | 30550 | 2202 |
| 532 | 20240115 | 103100 | 11153564950 | 30550 | 30500 | 30600 | 30500 | 6333 |
| 533 | 20240115 | 103000 | 10960105400 | 30550 | 30550 | 30600 | 30500 | 6632 |
| 534 | 20240115 | 102900 | 10757666550 | 30550 | 30600 | 30650 | 30500 | 6358 |
| 535 | 20240115 | 102800 | 10563334550 | 30600 | 30650 | 30700 | 30550 | 11055 |
| 536 | 20240115 | 102700 | 10224930200 | 30700 | 30650 | 30700 | 30600 | 6467 |
| 537 | 20240115 | 102600 | 10026577850 | 30600 | 30600 | 30700 | 30450 | 21295 |
| 538 | 20240115 | 102500 | 9375366650 | 30600 | 31000 | 31000 | 30600 | 28879 |
| 539 | 20240115 | 102400 | 8485279450 | 31000 | 31000 | 31050 | 30900 | 9749 |
| 540 | 20240115 | 102300 | 8183350400 | 31000 | 31000 | 31100 | 30950 | 7950 |
| 541 | 20240115 | 102200 | 7936902350 | 31000 | 31050 | 31100 | 30900 | 16044 |
| 542 | 20240115 | 102100 | 7439717100 | 31050 | 31200 | 31250 | 31050 | 9456 |
| 543 | 20240115 | 102000 | 7145252250 | 31200 | 31200 | 31250 | 31200 | 3213 |
| 544 | 20240115 | 101900 | 7044983150 | 31150 | 31350 | 31350 | 31000 | 38329 |
| 545 | 20240115 | 101800 | 5852465450 | 31400 | 31400 | 31450 | 31350 | 3847 |
| 546 | 20240115 | 101700 | 5731800500 | 31400 | 31450 | 31450 | 31350 | 6511 |
| 547 | 20240115 | 101600 | 5527337400 | 31400 | 31450 | 31450 | 31400 | 7425 |
| 548 | 20240115 | 101500 | 5293912550 | 31400 | 31500 | 31550 | 31400 | 10092 |
| 549 | 20240115 | 101400 | 4976442300 | 31550 | 31650 | 31650 | 31500 | 6195 |
| 550 | 20240115 | 101300 | 4780879850 | 31650 | 31800 | 31800 | 31600 | 6427 |
| 551 | 20240115 | 101200 | 4577119650 | 31800 | 31800 | 31800 | 31700 | 5277 |
| 552 | 20240115 | 101100 | 4409509500 | 31800 | 31950 | 31950 | 31800 | 13554 |
| 553 | 20240115 | 101000 | 3977731450 | 31950 | 31950 | 31950 | 31900 | 585 |
| 554 | 20240115 | 100900 | 3959059900 | 31900 | 32000 | 32000 | 31900 | 3778 |
| 555 | 20240115 | 100800 | 3838403750 | 32000 | 32000 | 32050 | 31950 | 3154 |
| 556 | 20240115 | 100700 | 3737580750 | 32050 | 32050 | 32050 | 31950 | 473 |
| 557 | 20240115 | 100600 | 3722447700 | 32000 | 32200 | 32200 | 32000 | 15844 |
| 558 | 20240115 | 100500 | 3214876100 | 32200 | 32150 | 32200 | 32100 | 786 |
| 559 | 20240115 | 100400 | 3189615000 | 32200 | 32200 | 32200 | 32150 | 407 |
| 560 | 20240115 | 100300 | 3176517200 | 32200 | 32150 | 32200 | 32100 | 1586 |
| 561 | 20240115 | 100200 | 3125589050 | 32100 | 32150 | 32200 | 32100 | 439 |
| 562 | 20240115 | 100100 | 3111480550 | 32150 | 32150 | 32250 | 32150 | 842 |
| 563 | 20240115 | 100000 | 3084407950 | 32300 | 32300 | 32300 | 32100 | 91 |
| 564 | 20240115 | 095900 | 3081483150 | 32250 | 32150 | 32250 | 32150 | 479 |
| 565 | 20240115 | 095800 | 3066080300 | 32150 | 32300 | 32300 | 32100 | 1608 |
| 566 | 20240115 | 095700 | 3014398600 | 32300 | 32250 | 32300 | 32250 | 113 |
| 567 | 20240115 | 095600 | 3010748850 | 32150 | 32150 | 32300 | 32150 | 5085 |
| 568 | 20240115 | 095500 | 2846548850 | 32200 | 32150 | 32200 | 32150 | 408 |
| 569 | 20240115 | 095400 | 2833416250 | 32150 | 32150 | 32150 | 32100 | 286 |
| 570 | 20240115 | 095300 | 2824221850 | 32200 | 32200 | 32250 | 32050 | 3200 |
| 571 | 20240115 | 095200 | 2721382500 | 32200 | 32200 | 32200 | 32100 | 4887 |
| 572 | 20240115 | 095100 | 2564354950 | 32200 | 32200 | 32200 | 32150 | 1266 |
| 573 | 20240115 | 095000 | 2523610400 | 32200 | 32150 | 32200 | 32100 | 956 |
| 574 | 20240115 | 094900 | 2492880900 | 32100 | 32150 | 32200 | 32100 | 2453 |
| 575 | 20240115 | 094800 | 2414059550 | 32150 | 32150 | 32200 | 32100 | 3185 |
| 576 | 20240115 | 094700 | 2311732250 | 32150 | 32300 | 32300 | 32150 | 6782 |
| 577 | 20240115 | 094600 | 2093518250 | 32300 | 32300 | 32300 | 32250 | 740 |
| 578 | 20240115 | 094500 | 2069631500 | 32300 | 32300 | 32300 | 32250 | 62 |
| 579 | 20240115 | 094400 | 2067630900 | 32250 | 32250 | 32250 | 32200 | 426 |
| 580 | 20240115 | 094300 | 2053899750 | 32200 | 32200 | 32300 | 32150 | 1507 |
| 581 | 20240115 | 094200 | 2005377400 | 32250 | 32250 | 32300 | 32200 | 394 |
| 582 | 20240115 | 094100 | 1992671350 | 32250 | 32250 | 32250 | 32250 | 122 |
| 583 | 20240115 | 094000 | 1988736850 | 32200 | 32150 | 32250 | 32150 | 216 |
| 584 | 20240115 | 093900 | 1981784400 | 32150 | 32150 | 32250 | 32150 | 1407 |
| 585 | 20240115 | 093800 | 1936528900 | 32150 | 32300 | 32300 | 32150 | 3248 |
| 586 | 20240115 | 093700 | 1832005250 | 32250 | 32250 | 32300 | 32200 | 410 |
| 587 | 20240115 | 093600 | 1818793250 | 32250 | 32300 | 32300 | 32200 | 473 |
| 588 | 20240115 | 093500 | 1803560700 | 32200 | 32150 | 32200 | 32150 | 359 |
| 589 | 20240115 | 093400 | 1792002450 | 32150 | 32250 | 32300 | 32150 | 4120 |
| 590 | 20240115 | 093300 | 1659382850 | 32200 | 32300 | 32300 | 32200 | 1675 |
| 591 | 20240115 | 093200 | 1605401650 | 32350 | 32350 | 32350 | 32250 | 999 |
| 592 | 20240115 | 093100 | 1573138900 | 32350 | 32350 | 32400 | 32300 | 1102 |
| 593 | 20240115 | 093000 | 1537489500 | 32400 | 32350 | 32400 | 32350 | 192 |
| 594 | 20240115 | 092900 | 1531276700 | 32350 | 32400 | 32400 | 32350 | 1139 |
| 595 | 20240115 | 092800 | 1494416350 | 32400 | 32400 | 32450 | 32400 | 372 |
| 596 | 20240115 | 092700 | 1482355450 | 32400 | 32450 | 32450 | 32350 | 430 |
| 597 | 20240115 | 092600 | 1468419800 | 32450 | 32500 | 32550 | 32300 | 4445 |
| 598 | 20240115 | 092500 | 1324504000 | 32500 | 32500 | 32500 | 32450 | 699 |
| 599 | 20240115 | 092400 | 1301799800 | 32500 | 32500 | 32500 | 32450 | 307 |
| 600 | 20240115 | 092300 | 1291830600 | 32450 | 32550 | 32550 | 32300 | 3000 |
| 601 | 20240115 | 092200 | 1194705600 | 32550 | 32550 | 32550 | 32500 | 401 |
| 602 | 20240115 | 092100 | 1181659650 | 32550 | 32500 | 32550 | 32500 | 319 |
| 603 | 20240115 | 092000 | 1171280700 | 32500 | 32450 | 32600 | 32200 | 3690 |
| 604 | 20240115 | 091900 | 1051736250 | 32450 | 32500 | 32500 | 32250 | 4182 |
| 605 | 20240115 | 091800 | 916384250 | 32500 | 32450 | 32550 | 32400 | 1608 |
| 606 | 20240115 | 091700 | 864178750 | 32450 | 32450 | 32500 | 32400 | 1083 |
| 607 | 20240115 | 091600 | 829043000 | 32450 | 32400 | 32500 | 32400 | 663 |
| 608 | 20240115 | 091500 | 807528050 | 32400 | 32500 | 32550 | 32400 | 1142 |
| 609 | 20240115 | 091400 | 770468900 | 32500 | 32500 | 32500 | 32500 | 539 |
| 610 | 20240115 | 091300 | 752951400 | 32500 | 32550 | 32550 | 32450 | 1238 |
| 611 | 20240115 | 091200 | 712718200 | 32550 | 32550 | 32550 | 32500 | 637 |
| 612 | 20240115 | 091100 | 691990650 | 32550 | 32550 | 32600 | 32500 | 887 |
| 613 | 20240115 | 091000 | 663086550 | 32550 | 32550 | 32550 | 32500 | 434 |
| 614 | 20240115 | 090900 | 648971750 | 32550 | 32500 | 32550 | 32450 | 390 |
| 615 | 20240115 | 090800 | 636314550 | 32450 | 32500 | 32550 | 32400 | 1506 |
| 616 | 20240115 | 090700 | 587432300 | 32450 | 32400 | 32450 | 32400 | 550 |
| 617 | 20240115 | 090600 | 569596550 | 32400 | 32300 | 32400 | 32200 | 1517 |
| 618 | 20240115 | 090500 | 520623750 | 32200 | 32250 | 32300 | 32200 | 844 |
| 619 | 20240115 | 090400 | 493418050 | 32250 | 32200 | 32300 | 32150 | 2213 |
| 620 | 20240115 | 090300 | 422193850 | 32250 | 32300 | 32300 | 32150 | 3054 |
| 621 | 20240115 | 090200 | 323823600 | 32250 | 32300 | 32300 | 32150 | 1619 |
| 622 | 20240115 | 090100 | 271673350 | 32300 | 32400 | 32400 | 32250 | 727 |
| 623 | 20240115 | 090000 | 248184500 | 32400 | 32300 | 32400 | 32200 | 7683 |