32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240103 | 190200 | 13145497200 | 37400 | 37400 | 37400 | 37400 | 27836 |
| 3 | 20240103 | 190100 | 13145497200 | 37400 | 37400 | 37400 | 37400 | 0 |
| 4 | 20240103 | 190000 | 13145497200 | 37400 | 37400 | 37400 | 37400 | 0 |
| 5 | 20240103 | 185900 | 13145497200 | 37400 | 37400 | 37400 | 37400 | 0 |
| 6 | 20240103 | 185800 | 13145497200 | 37400 | 37400 | 37400 | 37400 | 0 |
| 7 | 20240103 | 185700 | 13145497200 | 37400 | 37400 | 37400 | 37400 | 0 |
| 8 | 20240103 | 185600 | 13145497200 | 37400 | 37400 | 37400 | 37400 | 0 |
| 9 | 20240103 | 185500 | 13145497200 | 37400 | 37400 | 37400 | 37400 | 0 |
| 10 | 20240103 | 185400 | 13145497200 | 37400 | 37400 | 37400 | 37400 | 0 |
| 11 | 20240103 | 185300 | 13145497200 | 37400 | 37400 | 37400 | 37400 | 0 |
| 12 | 20240103 | 185200 | 13145497200 | 37400 | 37400 | 37400 | 37400 | 0 |
| 13 | 20240103 | 185100 | 13145497200 | 37400 | 37400 | 37400 | 37400 | 0 |
| 14 | 20240103 | 185000 | 13145497200 | 37400 | 37400 | 37400 | 37400 | 0 |
| 15 | 20240103 | 184900 | 13145497200 | 37400 | 37400 | 37400 | 37400 | 0 |
| 16 | 20240103 | 184800 | 13145497200 | 37400 | 37400 | 37400 | 37400 | 0 |
| 17 | 20240103 | 184700 | 13145497200 | 37400 | 37400 | 37400 | 37400 | 0 |
| 18 | 20240103 | 184600 | 13145497200 | 37400 | 37400 | 37400 | 37400 | 0 |
| 19 | 20240103 | 184500 | 13145497200 | 37400 | 37400 | 37400 | 37400 | 0 |
| 20 | 20240103 | 184400 | 13145497200 | 37400 | 37400 | 37400 | 37400 | 0 |
| 21 | 20240103 | 184300 | 13145497200 | 37400 | 37400 | 37400 | 37400 | 0 |
| 22 | 20240103 | 184200 | 13145497200 | 37400 | 37400 | 37400 | 37400 | 0 |
| 23 | 20240103 | 184100 | 13145497200 | 37400 | 37400 | 37400 | 37400 | 0 |
| 24 | 20240103 | 184000 | 13145497200 | 37400 | 37400 | 37400 | 37400 | 0 |
| 25 | 20240103 | 183900 | 13145497200 | 37400 | 37400 | 37400 | 37400 | 0 |
| 26 | 20240103 | 183800 | 13145497200 | 37400 | 37400 | 37400 | 37400 | 0 |
| 27 | 20240103 | 183700 | 13145497200 | 37400 | 37400 | 37400 | 37400 | 0 |
| 28 | 20240103 | 183600 | 13145497200 | 37400 | 37400 | 37400 | 37400 | 0 |
| 29 | 20240103 | 183500 | 13145497200 | 37400 | 37400 | 37400 | 37400 | 0 |
| 30 | 20240103 | 183400 | 13145497200 | 37400 | 37400 | 37400 | 37400 | 0 |
| 31 | 20240103 | 183300 | 13145497200 | 37400 | 37400 | 37400 | 37400 | 0 |
| 32 | 20240103 | 183200 | 13145497200 | 37400 | 37400 | 37400 | 37400 | 27836 |
| 33 | 20240103 | 183100 | 13145497200 | 37400 | 37400 | 37400 | 37400 | 0 |
| 34 | 20240103 | 183000 | 13145497200 | 37400 | 37400 | 37400 | 37400 | 0 |
| 35 | 20240103 | 182900 | 13145497200 | 37400 | 37400 | 37400 | 37400 | 0 |
| 36 | 20240103 | 182800 | 13145497200 | 37400 | 37400 | 37400 | 37400 | 0 |
| 37 | 20240103 | 182700 | 13145497200 | 37400 | 37400 | 37400 | 37400 | 0 |
| 38 | 20240103 | 182600 | 13145497200 | 37400 | 37400 | 37400 | 37400 | 0 |
| 39 | 20240103 | 182500 | 13145497200 | 37400 | 37400 | 37400 | 37400 | 0 |
| 40 | 20240103 | 182400 | 13145497200 | 37400 | 37400 | 37400 | 37400 | 0 |
| 41 | 20240103 | 182300 | 13145497200 | 37400 | 37400 | 37400 | 37400 | 0 |
| 42 | 20240103 | 182200 | 13145497200 | 37400 | 37400 | 37400 | 37400 | 0 |
| 43 | 20240103 | 182100 | 13145497200 | 37400 | 37400 | 37400 | 37400 | 0 |
| 44 | 20240103 | 182000 | 13145497200 | 37400 | 37400 | 37400 | 37400 | 0 |
| 45 | 20240103 | 181900 | 13145497200 | 37400 | 37400 | 37400 | 37400 | 0 |
| 46 | 20240103 | 181800 | 13145497200 | 37400 | 37400 | 37400 | 37400 | 0 |
| 47 | 20240103 | 181700 | 13145497200 | 37400 | 37400 | 37400 | 37400 | 0 |
| 48 | 20240103 | 181600 | 13145497200 | 37400 | 37400 | 37400 | 37400 | 0 |
| 49 | 20240103 | 181500 | 13145497200 | 37400 | 37400 | 37400 | 37400 | 0 |
| 50 | 20240103 | 181400 | 13145497200 | 37400 | 37400 | 37400 | 37400 | 0 |
| 51 | 20240103 | 181300 | 13145497200 | 37400 | 37400 | 37400 | 37400 | 0 |
| 52 | 20240103 | 181200 | 13145497200 | 37400 | 37400 | 37400 | 37400 | 0 |
| 53 | 20240103 | 181100 | 13145497200 | 37400 | 37400 | 37400 | 37400 | 0 |
| 54 | 20240103 | 181000 | 13145497200 | 37400 | 37400 | 37400 | 37400 | 0 |
| 55 | 20240103 | 180900 | 13145497200 | 37400 | 37400 | 37400 | 37400 | 0 |
| 56 | 20240103 | 180800 | 13145497200 | 37400 | 37400 | 37400 | 37400 | 0 |
| 57 | 20240103 | 180700 | 13145497200 | 37400 | 37400 | 37400 | 37400 | 0 |
| 58 | 20240103 | 180600 | 13145497200 | 37400 | 37400 | 37400 | 37400 | 0 |
| 59 | 20240103 | 180500 | 13145497200 | 37400 | 37400 | 37400 | 37400 | 0 |
| 60 | 20240103 | 180400 | 13145497200 | 37400 | 37400 | 37400 | 37400 | 0 |
| 61 | 20240103 | 180300 | 13145497200 | 37400 | 37400 | 37400 | 37400 | 0 |
| 62 | 20240103 | 180200 | 13145497200 | 37400 | 37400 | 37400 | 37400 | 27836 |
| 63 | 20240103 | 180100 | 13145497200 | 37400 | 37400 | 37400 | 37400 | 0 |
| 64 | 20240103 | 180000 | 13145497200 | 37400 | 37400 | 37400 | 37400 | 0 |
| 65 | 20240103 | 175900 | 13145497200 | 37400 | 37400 | 37400 | 37400 | 0 |
| 66 | 20240103 | 175800 | 13145497200 | 37400 | 37400 | 37400 | 37400 | 0 |
| 67 | 20240103 | 175700 | 13145497200 | 37400 | 37400 | 37400 | 37400 | 0 |
| 68 | 20240103 | 175600 | 13145497200 | 37400 | 37400 | 37400 | 37400 | 0 |
| 69 | 20240103 | 175500 | 13145497200 | 37400 | 37400 | 37400 | 37400 | 0 |
| 70 | 20240103 | 175400 | 13145497200 | 37400 | 37400 | 37400 | 37400 | 0 |
| 71 | 20240103 | 175300 | 13145497200 | 37400 | 37400 | 37400 | 37400 | 0 |
| 72 | 20240103 | 175200 | 13145497200 | 37400 | 37400 | 37400 | 37400 | 0 |
| 73 | 20240103 | 175100 | 13145497200 | 37400 | 37400 | 37400 | 37400 | 0 |
| 74 | 20240103 | 175000 | 13145497200 | 37400 | 37400 | 37400 | 37400 | 0 |
| 75 | 20240103 | 174900 | 13145497200 | 37400 | 37400 | 37400 | 37400 | 0 |
| 76 | 20240103 | 174800 | 13145497200 | 37400 | 37400 | 37400 | 37400 | 0 |
| 77 | 20240103 | 174700 | 13145497200 | 37400 | 37400 | 37400 | 37400 | 0 |
| 78 | 20240103 | 174600 | 13145497200 | 37400 | 37400 | 37400 | 37400 | 0 |
| 79 | 20240103 | 174500 | 13145497200 | 37400 | 37400 | 37400 | 37400 | 0 |
| 80 | 20240103 | 174400 | 13145497200 | 37400 | 37400 | 37400 | 37400 | 0 |
| 81 | 20240103 | 174300 | 13145497200 | 37400 | 37400 | 37400 | 37400 | 0 |
| 82 | 20240103 | 174200 | 13145497200 | 37400 | 37400 | 37400 | 37400 | 0 |
| 83 | 20240103 | 174100 | 13145497200 | 37400 | 37400 | 37400 | 37400 | 0 |
| 84 | 20240103 | 174000 | 13145497200 | 37400 | 37400 | 37400 | 37400 | 0 |
| 85 | 20240103 | 173900 | 13145497200 | 37400 | 37400 | 37400 | 37400 | 0 |
| 86 | 20240103 | 173800 | 13145497200 | 37400 | 37400 | 37400 | 37400 | 0 |
| 87 | 20240103 | 173700 | 13145497200 | 37400 | 37400 | 37400 | 37400 | 0 |
| 88 | 20240103 | 173600 | 13145497200 | 37400 | 37400 | 37400 | 37400 | 0 |
| 89 | 20240103 | 173500 | 13145497200 | 37400 | 37400 | 37400 | 37400 | 0 |
| 90 | 20240103 | 173400 | 13145497200 | 37400 | 37400 | 37400 | 37400 | 0 |
| 91 | 20240103 | 173300 | 13145497200 | 37400 | 37400 | 37400 | 37400 | 0 |
| 92 | 20240103 | 173200 | 13145497200 | 37400 | 37400 | 37400 | 37400 | 27836 |
| 93 | 20240103 | 173100 | 13145497200 | 37400 | 37400 | 37400 | 37400 | 0 |
| 94 | 20240103 | 173000 | 13145497200 | 37400 | 37400 | 37400 | 37400 | 0 |
| 95 | 20240103 | 172900 | 13145497200 | 37400 | 37400 | 37400 | 37400 | 0 |
| 96 | 20240103 | 172800 | 13145497200 | 37400 | 37400 | 37400 | 37400 | 0 |
| 97 | 20240103 | 172700 | 13145497200 | 37400 | 37400 | 37400 | 37400 | 0 |
| 98 | 20240103 | 172600 | 13145497200 | 37400 | 37400 | 37400 | 37400 | 0 |
| 99 | 20240103 | 172500 | 13145497200 | 37400 | 37400 | 37400 | 37400 | 0 |
| 100 | 20240103 | 172400 | 13145497200 | 37400 | 37400 | 37400 | 37400 | 0 |
| 101 | 20240103 | 172300 | 13145497200 | 37400 | 37400 | 37400 | 37400 | 0 |
| 102 | 20240103 | 172200 | 13145497200 | 37400 | 37400 | 37400 | 37400 | 0 |
| 103 | 20240103 | 172100 | 13145497200 | 37400 | 37400 | 37400 | 37400 | 0 |
| 104 | 20240103 | 172000 | 13145497200 | 37400 | 37400 | 37400 | 37400 | 0 |
| 105 | 20240103 | 171900 | 13145497200 | 37400 | 37400 | 37400 | 37400 | 0 |
| 106 | 20240103 | 171800 | 13145497200 | 37400 | 37400 | 37400 | 37400 | 0 |
| 107 | 20240103 | 171700 | 13145497200 | 37400 | 37400 | 37400 | 37400 | 0 |
| 108 | 20240103 | 171600 | 13145497200 | 37400 | 37400 | 37400 | 37400 | 0 |
| 109 | 20240103 | 171500 | 13145497200 | 37400 | 37400 | 37400 | 37400 | 0 |
| 110 | 20240103 | 171400 | 13145497200 | 37400 | 37400 | 37400 | 37400 | 0 |
| 111 | 20240103 | 171300 | 13145497200 | 37400 | 37400 | 37400 | 37400 | 0 |
| 112 | 20240103 | 171200 | 13145497200 | 37400 | 37400 | 37400 | 37400 | 0 |
| 113 | 20240103 | 171100 | 13145497200 | 37400 | 37400 | 37400 | 37400 | 0 |
| 114 | 20240103 | 171000 | 13145497200 | 37400 | 37400 | 37400 | 37400 | 0 |
| 115 | 20240103 | 170900 | 13145497200 | 37400 | 37400 | 37400 | 37400 | 0 |
| 116 | 20240103 | 170800 | 13145497200 | 37400 | 37400 | 37400 | 37400 | 0 |
| 117 | 20240103 | 170700 | 13145497200 | 37400 | 37400 | 37400 | 37400 | 0 |
| 118 | 20240103 | 170600 | 13145497200 | 37400 | 37400 | 37400 | 37400 | 0 |
| 119 | 20240103 | 170500 | 13145497200 | 37400 | 37400 | 37400 | 37400 | 0 |
| 120 | 20240103 | 170400 | 13145497200 | 37400 | 37400 | 37400 | 37400 | 0 |
| 121 | 20240103 | 170300 | 13145497200 | 37400 | 37400 | 37400 | 37400 | 0 |
| 122 | 20240103 | 170200 | 13145497200 | 37400 | 37400 | 37400 | 37400 | 27836 |
| 123 | 20240103 | 170100 | 13145497200 | 37400 | 37400 | 37400 | 37400 | 0 |
| 124 | 20240103 | 170000 | 13145497200 | 37400 | 37400 | 37400 | 37400 | 0 |
| 125 | 20240103 | 165900 | 13145497200 | 37400 | 37400 | 37400 | 37400 | 0 |
| 126 | 20240103 | 165800 | 13145497200 | 37400 | 37400 | 37400 | 37400 | 0 |
| 127 | 20240103 | 165700 | 13145497200 | 37400 | 37400 | 37400 | 37400 | 0 |
| 128 | 20240103 | 165600 | 13145497200 | 37400 | 37400 | 37400 | 37400 | 0 |
| 129 | 20240103 | 165500 | 13145497200 | 37400 | 37400 | 37400 | 37400 | 0 |
| 130 | 20240103 | 165400 | 13145497200 | 37400 | 37400 | 37400 | 37400 | 0 |
| 131 | 20240103 | 165300 | 13145497200 | 37400 | 37400 | 37400 | 37400 | 0 |
| 132 | 20240103 | 165200 | 13145497200 | 37400 | 37400 | 37400 | 37400 | 0 |
| 133 | 20240103 | 165100 | 13145497200 | 37400 | 37400 | 37400 | 37400 | 0 |
| 134 | 20240103 | 165000 | 13145497200 | 37400 | 37400 | 37400 | 37400 | 0 |
| 135 | 20240103 | 164900 | 13145497200 | 37400 | 37400 | 37400 | 37400 | 0 |
| 136 | 20240103 | 164800 | 13145497200 | 37400 | 37400 | 37400 | 37400 | 0 |
| 137 | 20240103 | 164700 | 13145497200 | 37400 | 37400 | 37400 | 37400 | 0 |
| 138 | 20240103 | 164600 | 13145497200 | 37400 | 37400 | 37400 | 37400 | 0 |
| 139 | 20240103 | 164500 | 13145497200 | 37400 | 37400 | 37400 | 37400 | 0 |
| 140 | 20240103 | 164400 | 13145497200 | 37400 | 37400 | 37400 | 37400 | 0 |
| 141 | 20240103 | 164300 | 13145497200 | 37400 | 37400 | 37400 | 37400 | 0 |
| 142 | 20240103 | 164200 | 13145497200 | 37400 | 37400 | 37400 | 37400 | 0 |
| 143 | 20240103 | 164100 | 13145497200 | 37400 | 37400 | 37400 | 37400 | 0 |
| 144 | 20240103 | 164000 | 13145497200 | 37400 | 37400 | 37400 | 37400 | 0 |
| 145 | 20240103 | 163900 | 13145497200 | 37400 | 37400 | 37400 | 37400 | 0 |
| 146 | 20240103 | 163800 | 13145497200 | 37400 | 37400 | 37400 | 37400 | 0 |
| 147 | 20240103 | 163700 | 13145497200 | 37400 | 37400 | 37400 | 37400 | 0 |
| 148 | 20240103 | 163600 | 13145497200 | 37400 | 37400 | 37400 | 37400 | 0 |
| 149 | 20240103 | 163500 | 13145497200 | 37400 | 37400 | 37400 | 37400 | 0 |
| 150 | 20240103 | 163400 | 13145497200 | 37400 | 37400 | 37400 | 37400 | 0 |
| 151 | 20240103 | 163300 | 13145497200 | 37400 | 37400 | 37400 | 37400 | 0 |
| 152 | 20240103 | 163200 | 13145497200 | 37400 | 37400 | 37400 | 37400 | 27836 |
| 153 | 20240103 | 163100 | 13145497200 | 37400 | 37400 | 37400 | 37400 | 0 |
| 154 | 20240103 | 163000 | 13145497200 | 37400 | 37400 | 37400 | 37400 | 0 |
| 155 | 20240103 | 162900 | 13145497200 | 37400 | 37400 | 37400 | 37400 | 0 |
| 156 | 20240103 | 162800 | 13145497200 | 37400 | 37400 | 37400 | 37400 | 0 |
| 157 | 20240103 | 162700 | 13145497200 | 37400 | 37400 | 37400 | 37400 | 0 |
| 158 | 20240103 | 162600 | 13145497200 | 37400 | 37400 | 37400 | 37400 | 0 |
| 159 | 20240103 | 162500 | 13145497200 | 37400 | 37400 | 37400 | 37400 | 0 |
| 160 | 20240103 | 162400 | 13145497200 | 37400 | 37400 | 37400 | 37400 | 0 |
| 161 | 20240103 | 162300 | 13145497200 | 37400 | 37400 | 37400 | 37400 | 0 |
| 162 | 20240103 | 162200 | 13145497200 | 37400 | 37400 | 37400 | 37400 | 0 |
| 163 | 20240103 | 162100 | 13145497200 | 37400 | 37400 | 37400 | 37400 | 0 |
| 164 | 20240103 | 162000 | 13145497200 | 37400 | 37400 | 37400 | 37400 | 0 |
| 165 | 20240103 | 161900 | 13145497200 | 37400 | 37400 | 37400 | 37400 | 0 |
| 166 | 20240103 | 161800 | 13145497200 | 37400 | 37400 | 37400 | 37400 | 0 |
| 167 | 20240103 | 161700 | 13145497200 | 37400 | 37400 | 37400 | 37400 | 0 |
| 168 | 20240103 | 161600 | 13145497200 | 37400 | 37400 | 37400 | 37400 | 0 |
| 169 | 20240103 | 161500 | 13145497200 | 37400 | 37400 | 37400 | 37400 | 0 |
| 170 | 20240103 | 161400 | 13145497200 | 37400 | 37400 | 37400 | 37400 | 0 |
| 171 | 20240103 | 161300 | 13145497200 | 37400 | 37400 | 37400 | 37400 | 0 |
| 172 | 20240103 | 161200 | 13145497200 | 37400 | 37400 | 37400 | 37400 | 0 |
| 173 | 20240103 | 161100 | 13145497200 | 37400 | 37400 | 37400 | 37400 | 0 |
| 174 | 20240103 | 161000 | 13145497200 | 37400 | 37400 | 37400 | 37400 | 0 |
| 175 | 20240103 | 160900 | 13145497200 | 37400 | 37400 | 37400 | 37400 | 0 |
| 176 | 20240103 | 160800 | 13145497200 | 37400 | 37400 | 37400 | 37400 | 0 |
| 177 | 20240103 | 160700 | 13145497200 | 37400 | 37400 | 37400 | 37400 | 0 |
| 178 | 20240103 | 160600 | 13145497200 | 37400 | 37400 | 37400 | 37400 | 0 |
| 179 | 20240103 | 160500 | 13145497200 | 37400 | 37400 | 37400 | 37400 | 0 |
| 180 | 20240103 | 160400 | 13145497200 | 37400 | 37400 | 37400 | 37400 | 0 |
| 181 | 20240103 | 160300 | 13145497200 | 37400 | 37400 | 37400 | 37400 | 0 |
| 182 | 20240103 | 160200 | 13145497200 | 37400 | 37400 | 37400 | 37400 | 27836 |
| 183 | 20240103 | 160100 | 13145497200 | 37400 | 37400 | 37400 | 37400 | 0 |
| 184 | 20240103 | 160000 | 13145497200 | 37400 | 37400 | 37400 | 37400 | 0 |
| 185 | 20240103 | 155900 | 13145497200 | 37400 | 37400 | 37400 | 37400 | 0 |
| 186 | 20240103 | 155800 | 13145497200 | 37400 | 37400 | 37400 | 37400 | 0 |
| 187 | 20240103 | 155700 | 13145497200 | 37400 | 37400 | 37400 | 37400 | 0 |
| 188 | 20240103 | 155600 | 13145497200 | 37400 | 37400 | 37400 | 37400 | 0 |
| 189 | 20240103 | 155500 | 13145497200 | 37400 | 37400 | 37400 | 37400 | 0 |
| 190 | 20240103 | 155400 | 13145497200 | 37400 | 37400 | 37400 | 37400 | 0 |
| 191 | 20240103 | 155300 | 13145497200 | 37400 | 37400 | 37400 | 37400 | 0 |
| 192 | 20240103 | 155200 | 13145497200 | 37400 | 37400 | 37400 | 37400 | 0 |
| 193 | 20240103 | 155100 | 13145497200 | 37400 | 37400 | 37400 | 37400 | 0 |
| 194 | 20240103 | 155000 | 13145497200 | 37400 | 37400 | 37400 | 37400 | 0 |
| 195 | 20240103 | 154900 | 13145497200 | 37400 | 37400 | 37400 | 37400 | 0 |
| 196 | 20240103 | 154800 | 13145497200 | 37400 | 37400 | 37400 | 37400 | 0 |
| 197 | 20240103 | 154700 | 13145497200 | 37400 | 37400 | 37400 | 37400 | 0 |
| 198 | 20240103 | 154600 | 13145497200 | 37400 | 37400 | 37400 | 37400 | 0 |
| 199 | 20240103 | 154500 | 13145497200 | 37400 | 37400 | 37400 | 37400 | 0 |
| 200 | 20240103 | 154400 | 13145497200 | 37400 | 37400 | 37400 | 37400 | 0 |
| 201 | 20240103 | 154300 | 13145497200 | 37400 | 37400 | 37400 | 37400 | 0 |
| 202 | 20240103 | 154200 | 13145497200 | 37400 | 37400 | 37400 | 37400 | 0 |
| 203 | 20240103 | 154100 | 13145497200 | 37400 | 37400 | 37400 | 37400 | 0 |
| 204 | 20240103 | 154000 | 13145497200 | 37400 | 37400 | 37400 | 37400 | 0 |
| 205 | 20240103 | 153900 | 13145497200 | 37400 | 37400 | 37400 | 37400 | 0 |
| 206 | 20240103 | 153800 | 13145497200 | 37400 | 37400 | 37400 | 37400 | 0 |
| 207 | 20240103 | 153700 | 13145497200 | 37400 | 37400 | 37400 | 37400 | 0 |
| 208 | 20240103 | 153600 | 13145497200 | 37400 | 37400 | 37400 | 37400 | 0 |
| 209 | 20240103 | 153500 | 13145497200 | 37400 | 37400 | 37400 | 37400 | 0 |
| 210 | 20240103 | 153400 | 13145497200 | 37400 | 37400 | 37400 | 37400 | 0 |
| 211 | 20240103 | 153300 | 13145497200 | 37400 | 37400 | 37400 | 37400 | 0 |
| 212 | 20240103 | 153200 | 13145497200 | 37400 | 37400 | 37400 | 37400 | 27836 |
| 213 | 20240103 | 153100 | 13145497200 | 37400 | 37400 | 37400 | 37400 | 0 |
| 214 | 20240103 | 153000 | 13145497200 | 37400 | 37400 | 37400 | 37400 | 27836 |
| 215 | 20240103 | 152900 | 12104430800 | 37400 | 37400 | 37400 | 37400 | 0 |
| 216 | 20240103 | 152800 | 12104430800 | 37400 | 37400 | 37400 | 37400 | 0 |
| 217 | 20240103 | 152700 | 12104430800 | 37400 | 37400 | 37400 | 37400 | 0 |
| 218 | 20240103 | 152600 | 12104430800 | 37400 | 37400 | 37400 | 37400 | 0 |
| 219 | 20240103 | 152500 | 12104430800 | 37400 | 37400 | 37400 | 37400 | 0 |
| 220 | 20240103 | 152400 | 12104430800 | 37400 | 37400 | 37400 | 37400 | 0 |
| 221 | 20240103 | 152300 | 12104430800 | 37400 | 37400 | 37400 | 37400 | 0 |
| 222 | 20240103 | 152200 | 12104430800 | 37400 | 37400 | 37400 | 37400 | 0 |
| 223 | 20240103 | 152100 | 12104430800 | 37400 | 37400 | 37400 | 37400 | 0 |
| 224 | 20240103 | 152000 | 12104430800 | 37400 | 37400 | 37400 | 37400 | 0 |
| 225 | 20240103 | 151900 | 12104430800 | 37400 | 37450 | 37450 | 37400 | 1433 |
| 226 | 20240103 | 151800 | 12050819750 | 37400 | 37400 | 37450 | 37400 | 778 |
| 227 | 20240103 | 151700 | 12021702850 | 37400 | 37400 | 37450 | 37400 | 635 |
| 228 | 20240103 | 151600 | 11997949550 | 37400 | 37400 | 37450 | 37400 | 779 |
| 229 | 20240103 | 151500 | 11968803950 | 37400 | 37500 | 37500 | 37400 | 1217 |
| 230 | 20240103 | 151400 | 11923226600 | 37500 | 37500 | 37500 | 37450 | 600 |
| 231 | 20240103 | 151300 | 11900751800 | 37450 | 37500 | 37500 | 37450 | 567 |
| 232 | 20240103 | 151200 | 11879512350 | 37450 | 37500 | 37500 | 37450 | 638 |
| 233 | 20240103 | 151100 | 11855605550 | 37450 | 37500 | 37500 | 37450 | 516 |
| 234 | 20240103 | 151000 | 11836277000 | 37450 | 37450 | 37500 | 37400 | 1529 |
| 235 | 20240103 | 150900 | 11779034150 | 37450 | 37450 | 37450 | 37400 | 1203 |
| 236 | 20240103 | 150800 | 11734031350 | 37450 | 37450 | 37450 | 37400 | 561 |
| 237 | 20240103 | 150700 | 11713028150 | 37400 | 37450 | 37500 | 37400 | 2390 |
| 238 | 20240103 | 150600 | 11623596550 | 37450 | 37450 | 37450 | 37400 | 1292 |
| 239 | 20240103 | 150500 | 11575224550 | 37400 | 37500 | 37500 | 37400 | 1362 |
| 240 | 20240103 | 150400 | 11524220400 | 37450 | 37450 | 37500 | 37450 | 503 |
| 241 | 20240103 | 150300 | 11505379750 | 37450 | 37450 | 37500 | 37450 | 214 |
| 242 | 20240103 | 150200 | 11497363450 | 37500 | 37400 | 37500 | 37400 | 451 |
| 243 | 20240103 | 150100 | 11480470400 | 37450 | 37500 | 37550 | 37400 | 3481 |
| 244 | 20240103 | 150000 | 11350009900 | 37500 | 37500 | 37500 | 37450 | 11856 |
| 245 | 20240103 | 145900 | 10905931100 | 37500 | 37550 | 37550 | 37500 | 697 |
| 246 | 20240103 | 145800 | 10879787350 | 37500 | 37550 | 37550 | 37500 | 547 |
| 247 | 20240103 | 145700 | 10859271000 | 37500 | 37550 | 37550 | 37500 | 533 |
| 248 | 20240103 | 145600 | 10839268150 | 37550 | 37550 | 37550 | 37500 | 630 |
| 249 | 20240103 | 145500 | 10815635050 | 37550 | 37500 | 37550 | 37500 | 408 |
| 250 | 20240103 | 145400 | 10800326400 | 37550 | 37500 | 37550 | 37500 | 344 |
| 251 | 20240103 | 145300 | 10787421150 | 37500 | 37550 | 37550 | 37500 | 567 |
| 252 | 20240103 | 145200 | 10766156600 | 37550 | 37500 | 37550 | 37500 | 407 |
| 253 | 20240103 | 145100 | 10750885350 | 37550 | 37550 | 37550 | 37500 | 344 |
| 254 | 20240103 | 145000 | 10737980600 | 37550 | 37500 | 37550 | 37450 | 1058 |
| 255 | 20240103 | 144900 | 10698327850 | 37450 | 37450 | 37500 | 37450 | 337 |
| 256 | 20240103 | 144800 | 10685704100 | 37450 | 37500 | 37500 | 37450 | 324 |
| 257 | 20240103 | 144700 | 10673563950 | 37500 | 37500 | 37550 | 37450 | 300 |
| 258 | 20240103 | 144600 | 10662318500 | 37550 | 37500 | 37550 | 37450 | 878 |
| 259 | 20240103 | 144500 | 10629399000 | 37550 | 37500 | 37550 | 37450 | 830 |
| 260 | 20240103 | 144400 | 10598276750 | 37450 | 37500 | 37500 | 37450 | 624 |
| 261 | 20240103 | 144300 | 10574903950 | 37500 | 37500 | 37550 | 37450 | 402 |
| 262 | 20240103 | 144200 | 10559834750 | 37500 | 37550 | 37550 | 37450 | 1290 |
| 263 | 20240103 | 144100 | 10511467800 | 37550 | 37500 | 37550 | 37500 | 898 |
| 264 | 20240103 | 144000 | 10477783750 | 37500 | 37550 | 37550 | 37500 | 311 |
| 265 | 20240103 | 143900 | 10466118300 | 37500 | 37500 | 37550 | 37500 | 397 |
| 266 | 20240103 | 143800 | 10451228350 | 37550 | 37500 | 37550 | 37500 | 334 |
| 267 | 20240103 | 143700 | 10438700250 | 37500 | 37450 | 37550 | 37450 | 842 |
| 268 | 20240103 | 143600 | 10407123450 | 37500 | 37550 | 37550 | 37500 | 1217 |
| 269 | 20240103 | 143500 | 10361476500 | 37500 | 37500 | 37550 | 37500 | 300 |
| 270 | 20240103 | 143400 | 10350222600 | 37500 | 37550 | 37550 | 37500 | 705 |
| 271 | 20240103 | 143300 | 10323775650 | 37500 | 37450 | 37550 | 37450 | 752 |
| 272 | 20240103 | 143200 | 10295583650 | 37500 | 37500 | 37550 | 37450 | 1282 |
| 273 | 20240103 | 143100 | 10247474400 | 37500 | 37550 | 37550 | 37500 | 696 |
| 274 | 20240103 | 143000 | 10221372350 | 37550 | 37550 | 37550 | 37500 | 917 |
| 275 | 20240103 | 142900 | 10186979650 | 37550 | 37550 | 37550 | 37500 | 646 |
| 276 | 20240103 | 142800 | 10162742500 | 37550 | 37550 | 37550 | 37500 | 712 |
| 277 | 20240103 | 142700 | 10136039800 | 37500 | 37500 | 37550 | 37500 | 347 |
| 278 | 20240103 | 142600 | 10123022800 | 37550 | 37550 | 37550 | 37500 | 599 |
| 279 | 20240103 | 142500 | 10100551450 | 37550 | 37500 | 37550 | 37500 | 682 |
| 280 | 20240103 | 142400 | 10074968000 | 37550 | 37500 | 37550 | 37500 | 290 |
| 281 | 20240103 | 142300 | 10064088400 | 37550 | 37550 | 37550 | 37500 | 371 |
| 282 | 20240103 | 142200 | 10050167550 | 37550 | 37550 | 37550 | 37500 | 1200 |
| 283 | 20240103 | 142100 | 10005159050 | 37550 | 37550 | 37600 | 37500 | 1144 |
| 284 | 20240103 | 142000 | 9962213100 | 37600 | 37550 | 37600 | 37550 | 737 |
| 285 | 20240103 | 141900 | 9934535900 | 37600 | 37600 | 37600 | 37550 | 743 |
| 286 | 20240103 | 141800 | 9906618650 | 37600 | 37550 | 37600 | 37550 | 147 |
| 287 | 20240103 | 141700 | 9901095750 | 37600 | 37600 | 37600 | 37550 | 159 |
| 288 | 20240103 | 141600 | 9895120300 | 37600 | 37550 | 37600 | 37550 | 137 |
| 289 | 20240103 | 141500 | 9889971700 | 37550 | 37550 | 37600 | 37500 | 3522 |
| 290 | 20240103 | 141400 | 9757725400 | 37500 | 37500 | 37550 | 37500 | 257 |
| 291 | 20240103 | 141300 | 9748082850 | 37500 | 37550 | 37550 | 37500 | 282 |
| 292 | 20240103 | 141200 | 9737500100 | 37500 | 37550 | 37550 | 37500 | 503 |
| 293 | 20240103 | 141100 | 9718631700 | 37500 | 37550 | 37550 | 37500 | 327 |
| 294 | 20240103 | 141000 | 9706356850 | 37550 | 37500 | 37550 | 37500 | 259 |
| 295 | 20240103 | 140900 | 9696637650 | 37550 | 37550 | 37550 | 37500 | 658 |
| 296 | 20240103 | 140800 | 9671954550 | 37500 | 37550 | 37550 | 37500 | 212 |
| 297 | 20240103 | 140700 | 9663998550 | 37500 | 37550 | 37550 | 37500 | 210 |
| 298 | 20240103 | 140600 | 9656121000 | 37550 | 37500 | 37550 | 37500 | 716 |
| 299 | 20240103 | 140500 | 9629265700 | 37550 | 37500 | 37550 | 37500 | 259 |
| 300 | 20240103 | 140400 | 9619546100 | 37500 | 37550 | 37550 | 37500 | 223 |
| 301 | 20240103 | 140300 | 9611178200 | 37550 | 37550 | 37550 | 37500 | 660 |
| 302 | 20240103 | 140200 | 9586417400 | 37550 | 37550 | 37550 | 37500 | 222 |
| 303 | 20240103 | 140100 | 9578086300 | 37550 | 37550 | 37550 | 37500 | 286 |
| 304 | 20240103 | 140000 | 9567353200 | 37550 | 37550 | 37550 | 37500 | 877 |
| 305 | 20240103 | 135900 | 9534455400 | 37500 | 37500 | 37550 | 37500 | 317 |
| 306 | 20240103 | 135800 | 9522562450 | 37500 | 37550 | 37600 | 37500 | 1223 |
| 307 | 20240103 | 135700 | 9476642400 | 37600 | 37600 | 37600 | 37550 | 488 |
| 308 | 20240103 | 135600 | 9458311350 | 37600 | 37550 | 37600 | 37550 | 209 |
| 309 | 20240103 | 135500 | 9450459150 | 37600 | 37600 | 37600 | 37550 | 145 |
| 310 | 20240103 | 135400 | 9445009600 | 37550 | 37550 | 37600 | 37550 | 237 |
| 311 | 20240103 | 135300 | 9436101600 | 37550 | 37600 | 37600 | 37550 | 555 |
| 312 | 20240103 | 135200 | 9415251750 | 37600 | 37600 | 37600 | 37550 | 404 |
| 313 | 20240103 | 135100 | 9400064100 | 37600 | 37600 | 37600 | 37550 | 148 |
| 314 | 20240103 | 135000 | 9394503750 | 37550 | 37550 | 37600 | 37550 | 430 |
| 315 | 20240103 | 134900 | 9378353400 | 37600 | 37550 | 37600 | 37500 | 641 |
| 316 | 20240103 | 134800 | 9354275950 | 37550 | 37500 | 37550 | 37500 | 511 |
| 317 | 20240103 | 134700 | 9335095900 | 37550 | 37550 | 37550 | 37500 | 826 |
| 318 | 20240103 | 134600 | 9304099000 | 37550 | 37500 | 37550 | 37500 | 487 |
| 319 | 20240103 | 134500 | 9285815550 | 37550 | 37500 | 37550 | 37500 | 239 |
| 320 | 20240103 | 134400 | 9276847050 | 37500 | 37500 | 37550 | 37500 | 887 |
| 321 | 20240103 | 134300 | 9243566350 | 37550 | 37550 | 37600 | 37500 | 2070 |
| 322 | 20240103 | 134200 | 9165835400 | 37550 | 37550 | 37600 | 37550 | 191 |
| 323 | 20240103 | 134100 | 9158663000 | 37600 | 37500 | 37600 | 37500 | 1831 |
| 324 | 20240103 | 134000 | 9089911100 | 37550 | 37550 | 37550 | 37500 | 262 |
| 325 | 20240103 | 133900 | 9080080450 | 37550 | 37500 | 37550 | 37500 | 172 |
| 326 | 20240103 | 133800 | 9073626750 | 37500 | 37500 | 37550 | 37500 | 551 |
| 327 | 20240103 | 133700 | 9052958550 | 37500 | 37500 | 37550 | 37500 | 196 |
| 328 | 20240103 | 133600 | 9045603500 | 37500 | 37500 | 37550 | 37500 | 275 |
| 329 | 20240103 | 133500 | 9035280900 | 37550 | 37500 | 37550 | 37500 | 750 |
| 330 | 20240103 | 133400 | 9007136150 | 37500 | 37550 | 37550 | 37500 | 242 |
| 331 | 20240103 | 133300 | 8998056750 | 37550 | 37550 | 37550 | 37500 | 261 |
| 332 | 20240103 | 133200 | 8988261950 | 37500 | 37500 | 37550 | 37500 | 110 |
| 333 | 20240103 | 133100 | 8984134150 | 37500 | 37550 | 37600 | 37500 | 4333 |
| 334 | 20240103 | 133000 | 8821449900 | 37550 | 37550 | 37600 | 37550 | 259 |
| 335 | 20240103 | 132900 | 8811715800 | 37550 | 37600 | 37600 | 37550 | 163 |
| 336 | 20240103 | 132800 | 8805594850 | 37600 | 37550 | 37600 | 37550 | 591 |
| 337 | 20240103 | 132700 | 8783389000 | 37600 | 37600 | 37600 | 37550 | 136 |
| 338 | 20240103 | 132600 | 8778278100 | 37600 | 37550 | 37600 | 37550 | 161 |
| 339 | 20240103 | 132500 | 8772225000 | 37600 | 37600 | 37600 | 37550 | 972 |
| 340 | 20240103 | 132400 | 8735695500 | 37550 | 37600 | 37600 | 37550 | 136 |
| 341 | 20240103 | 132300 | 8730583500 | 37600 | 37550 | 37600 | 37550 | 333 |
| 342 | 20240103 | 132200 | 8718064600 | 37550 | 37600 | 37600 | 37550 | 1038 |
| 343 | 20240103 | 132100 | 8679051950 | 37600 | 37550 | 37600 | 37550 | 253 |
| 344 | 20240103 | 132000 | 8669542100 | 37550 | 37550 | 37600 | 37500 | 1067 |
| 345 | 20240103 | 131900 | 8629471550 | 37500 | 37550 | 37550 | 37500 | 417 |
| 346 | 20240103 | 131800 | 8613829350 | 37550 | 37550 | 37550 | 37500 | 385 |
| 347 | 20240103 | 131700 | 8599374750 | 37550 | 37550 | 37550 | 37500 | 214 |
| 348 | 20240103 | 131600 | 8591342050 | 37550 | 37550 | 37550 | 37500 | 433 |
| 349 | 20240103 | 131500 | 8575100250 | 37550 | 37500 | 37550 | 37500 | 162 |
| 350 | 20240103 | 131400 | 8569022700 | 37550 | 37550 | 37550 | 37500 | 231 |
| 351 | 20240103 | 131300 | 8560350000 | 37550 | 37550 | 37550 | 37500 | 409 |
| 352 | 20240103 | 131200 | 8545007250 | 37550 | 37550 | 37550 | 37500 | 58 |
| 353 | 20240103 | 131100 | 8542831950 | 37500 | 37600 | 37600 | 37500 | 181 |
| 354 | 20240103 | 131000 | 8536034050 | 37600 | 37550 | 37600 | 37500 | 3061 |
| 355 | 20240103 | 130900 | 8421162650 | 37550 | 37500 | 37600 | 37500 | 1121 |
| 356 | 20240103 | 130800 | 8379070550 | 37550 | 37550 | 37550 | 37500 | 790 |
| 357 | 20240103 | 130700 | 8349422450 | 37500 | 37550 | 37550 | 37500 | 134 |
| 358 | 20240103 | 130600 | 8344393050 | 37550 | 37550 | 37550 | 37500 | 440 |
| 359 | 20240103 | 130500 | 8327888400 | 37550 | 37500 | 37550 | 37500 | 306 |
| 360 | 20240103 | 130400 | 8316413050 | 37550 | 37550 | 37550 | 37500 | 131 |
| 361 | 20240103 | 130300 | 8311495400 | 37500 | 37550 | 37550 | 37500 | 568 |
| 362 | 20240103 | 130200 | 8290182500 | 37550 | 37500 | 37550 | 37500 | 721 |
| 363 | 20240103 | 130100 | 8263123150 | 37550 | 37500 | 37550 | 37500 | 58 |
| 364 | 20240103 | 130000 | 8260945500 | 37500 | 37650 | 37650 | 37500 | 2822 |
| 365 | 20240103 | 125900 | 8154892650 | 37650 | 37600 | 37650 | 37600 | 517 |
| 366 | 20240103 | 125800 | 8135444400 | 37650 | 37650 | 37650 | 37600 | 50 |
| 367 | 20240103 | 125700 | 8133562600 | 37650 | 37600 | 37650 | 37600 | 389 |
| 368 | 20240103 | 125600 | 8118933050 | 37650 | 37600 | 37650 | 37600 | 495 |
| 369 | 20240103 | 125500 | 8100320750 | 37600 | 37550 | 37600 | 37550 | 714 |
| 370 | 20240103 | 125400 | 8073488400 | 37600 | 37550 | 37600 | 37550 | 455 |
| 371 | 20240103 | 125300 | 8056395850 | 37550 | 37600 | 37600 | 37550 | 114 |
| 372 | 20240103 | 125200 | 8052111850 | 37550 | 37550 | 37600 | 37550 | 1107 |
| 373 | 20240103 | 125100 | 8010504900 | 37600 | 37600 | 37600 | 37550 | 797 |
| 374 | 20240103 | 125000 | 7980553000 | 37550 | 37500 | 37550 | 37500 | 1629 |
| 375 | 20240103 | 124900 | 7919387350 | 37550 | 37550 | 37550 | 37500 | 253 |
| 376 | 20240103 | 124800 | 7909898300 | 37550 | 37500 | 37550 | 37500 | 117 |
| 377 | 20240103 | 124700 | 7905505450 | 37500 | 37550 | 37550 | 37500 | 1103 |
| 378 | 20240103 | 124600 | 7864131900 | 37550 | 37550 | 37550 | 37500 | 60 |
| 379 | 20240103 | 124500 | 7861879050 | 37550 | 37550 | 37550 | 37500 | 474 |
| 380 | 20240103 | 124400 | 7844098700 | 37500 | 37550 | 37550 | 37500 | 525 |
| 381 | 20240103 | 124300 | 7824403500 | 37500 | 37500 | 37550 | 37500 | 89 |
| 382 | 20240103 | 124200 | 7821065500 | 37500 | 37500 | 37550 | 37500 | 286 |
| 383 | 20240103 | 124100 | 7810339050 | 37500 | 37550 | 37550 | 37500 | 504 |
| 384 | 20240103 | 124000 | 7791431300 | 37550 | 37500 | 37550 | 37500 | 258 |
| 385 | 20240103 | 123900 | 7781753350 | 37500 | 37550 | 37550 | 37500 | 596 |
| 386 | 20240103 | 123800 | 7759390600 | 37550 | 37550 | 37550 | 37500 | 1179 |
| 387 | 20240103 | 123700 | 7715171650 | 37550 | 37500 | 37550 | 37500 | 109 |
| 388 | 20240103 | 123600 | 7711082050 | 37500 | 37500 | 37550 | 37500 | 365 |
| 389 | 20240103 | 123500 | 7697386850 | 37500 | 37550 | 37550 | 37500 | 889 |
| 390 | 20240103 | 123400 | 7664040650 | 37550 | 37500 | 37550 | 37500 | 247 |
| 391 | 20240103 | 123300 | 7654771500 | 37500 | 37550 | 37550 | 37500 | 2451 |
| 392 | 20240103 | 123200 | 7562810000 | 37500 | 37500 | 37550 | 37500 | 1593 |
| 393 | 20240103 | 123100 | 7503059000 | 37500 | 37500 | 37550 | 37500 | 266 |
| 394 | 20240103 | 123000 | 7493077600 | 37550 | 37500 | 37550 | 37500 | 402 |
| 395 | 20240103 | 122900 | 7478001300 | 37550 | 37500 | 37550 | 37500 | 695 |
| 396 | 20240103 | 122800 | 7451936950 | 37500 | 37550 | 37550 | 37500 | 427 |
| 397 | 20240103 | 122700 | 7435905800 | 37500 | 37500 | 37550 | 37500 | 96 |
| 398 | 20240103 | 122600 | 7432303000 | 37500 | 37500 | 37550 | 37500 | 339 |
| 399 | 20240103 | 122500 | 7419589800 | 37500 | 37550 | 37550 | 37500 | 981 |
| 400 | 20240103 | 122400 | 7382771650 | 37500 | 37550 | 37550 | 37500 | 111 |
| 401 | 20240103 | 122300 | 7378604650 | 37500 | 37500 | 37550 | 37500 | 2075 |
| 402 | 20240103 | 122200 | 7300790300 | 37550 | 37500 | 37550 | 37500 | 692 |
| 403 | 20240103 | 122100 | 7274837000 | 37550 | 37550 | 37550 | 37500 | 362 |
| 404 | 20240103 | 122000 | 7261246850 | 37550 | 37500 | 37550 | 37500 | 384 |
| 405 | 20240103 | 121900 | 7246839350 | 37550 | 37500 | 37550 | 37500 | 630 |
| 406 | 20240103 | 121800 | 7223213550 | 37550 | 37500 | 37550 | 37500 | 393 |
| 407 | 20240103 | 121700 | 7208460200 | 37550 | 37550 | 37550 | 37500 | 160 |
| 408 | 20240103 | 121600 | 7202454250 | 37500 | 37500 | 37550 | 37500 | 736 |
| 409 | 20240103 | 121500 | 7174848150 | 37500 | 37550 | 37550 | 37500 | 361 |
| 410 | 20240103 | 121400 | 7161306900 | 37550 | 37550 | 37600 | 37500 | 725 |
| 411 | 20240103 | 121300 | 7134082750 | 37550 | 37500 | 37550 | 37500 | 454 |
| 412 | 20240103 | 121200 | 7117056200 | 37500 | 37500 | 37550 | 37500 | 1272 |
| 413 | 20240103 | 121100 | 7069308650 | 37550 | 37550 | 37550 | 37500 | 2107 |
| 414 | 20240103 | 121000 | 6990198850 | 37550 | 37550 | 37600 | 37550 | 918 |
| 415 | 20240103 | 120900 | 6955724650 | 37550 | 37600 | 37600 | 37550 | 1106 |
| 416 | 20240103 | 120800 | 6914193750 | 37600 | 37550 | 37600 | 37550 | 168 |
| 417 | 20240103 | 120700 | 6907881550 | 37600 | 37550 | 37600 | 37550 | 63 |
| 418 | 20240103 | 120600 | 6905512850 | 37550 | 37600 | 37600 | 37550 | 728 |
| 419 | 20240103 | 120500 | 6878169150 | 37600 | 37550 | 37600 | 37550 | 591 |
| 420 | 20240103 | 120400 | 6855949750 | 37550 | 37550 | 37600 | 37550 | 29 |
| 421 | 20240103 | 120300 | 6854860700 | 37550 | 37550 | 37600 | 37550 | 427 |
| 422 | 20240103 | 120200 | 6838822200 | 37550 | 37600 | 37600 | 37550 | 684 |
| 423 | 20240103 | 120100 | 6813120100 | 37600 | 37550 | 37600 | 37550 | 169 |
| 424 | 20240103 | 120000 | 6806771150 | 37550 | 37600 | 37600 | 37550 | 357 |
| 425 | 20240103 | 115900 | 6793363750 | 37600 | 37600 | 37600 | 37550 | 858 |
| 426 | 20240103 | 115800 | 6761143800 | 37550 | 37550 | 37600 | 37550 | 1161 |
| 427 | 20240103 | 115700 | 6717543050 | 37550 | 37600 | 37600 | 37550 | 330 |
| 428 | 20240103 | 115600 | 6705150350 | 37600 | 37600 | 37600 | 37550 | 338 |
| 429 | 20240103 | 115500 | 6692454350 | 37600 | 37600 | 37600 | 37550 | 242 |
| 430 | 20240103 | 115400 | 6683356000 | 37600 | 37600 | 37600 | 37550 | 945 |
| 431 | 20240103 | 115300 | 6647839600 | 37600 | 37600 | 37600 | 37550 | 219 |
| 432 | 20240103 | 115200 | 6639605850 | 37650 | 37550 | 37650 | 37550 | 1308 |
| 433 | 20240103 | 115100 | 6590423600 | 37550 | 37600 | 37600 | 37550 | 382 |
| 434 | 20240103 | 115000 | 6576076550 | 37600 | 37550 | 37600 | 37550 | 81 |
| 435 | 20240103 | 114900 | 6573033500 | 37550 | 37600 | 37600 | 37550 | 329 |
| 436 | 20240103 | 114800 | 6560677200 | 37600 | 37600 | 37600 | 37550 | 416 |
| 437 | 20240103 | 114700 | 6545051300 | 37550 | 37600 | 37600 | 37550 | 347 |
| 438 | 20240103 | 114600 | 6532004900 | 37600 | 37600 | 37600 | 37550 | 841 |
| 439 | 20240103 | 114500 | 6500401250 | 37550 | 37600 | 37600 | 37550 | 108 |
| 440 | 20240103 | 114400 | 6496340950 | 37550 | 37600 | 37650 | 37550 | 690 |
| 441 | 20240103 | 114300 | 6470394400 | 37600 | 37600 | 37650 | 37600 | 312 |
| 442 | 20240103 | 114200 | 6458661850 | 37650 | 37600 | 37650 | 37600 | 123 |
| 443 | 20240103 | 114100 | 6454031450 | 37600 | 37700 | 37700 | 37600 | 568 |
| 444 | 20240103 | 114000 | 6432662100 | 37700 | 37650 | 37700 | 37600 | 472 |
| 445 | 20240103 | 113900 | 6414890800 | 37650 | 37650 | 37650 | 37600 | 3219 |
| 446 | 20240103 | 113800 | 6293702350 | 37650 | 37650 | 37650 | 37600 | 415 |
| 447 | 20240103 | 113700 | 6278096100 | 37600 | 37650 | 37650 | 37600 | 99 |
| 448 | 20240103 | 113600 | 6274372450 | 37600 | 37600 | 37650 | 37600 | 341 |
| 449 | 20240103 | 113500 | 6261548500 | 37650 | 37650 | 37650 | 37600 | 563 |
| 450 | 20240103 | 113400 | 6240368950 | 37650 | 37650 | 37650 | 37600 | 181 |
| 451 | 20240103 | 113300 | 6233562800 | 37600 | 37600 | 37650 | 37600 | 682 |
| 452 | 20240103 | 113200 | 6207918100 | 37650 | 37600 | 37650 | 37600 | 456 |
| 453 | 20240103 | 113100 | 6190767450 | 37650 | 37550 | 37650 | 37550 | 522 |
| 454 | 20240103 | 113000 | 6171135650 | 37550 | 37650 | 37650 | 37550 | 1869 |
| 455 | 20240103 | 112900 | 6100859150 | 37600 | 37650 | 37650 | 37600 | 912 |
| 456 | 20240103 | 112800 | 6066552650 | 37650 | 37650 | 37650 | 37600 | 1476 |
| 457 | 20240103 | 112700 | 6010982300 | 37600 | 37650 | 37650 | 37600 | 136 |
| 458 | 20240103 | 112600 | 6005862350 | 37600 | 37650 | 37650 | 37600 | 616 |
| 459 | 20240103 | 112500 | 5982698150 | 37600 | 37650 | 37650 | 37600 | 264 |
| 460 | 20240103 | 112400 | 5972767400 | 37600 | 37650 | 37650 | 37600 | 114 |
| 461 | 20240103 | 112300 | 5968478250 | 37600 | 37600 | 37650 | 37600 | 641 |
| 462 | 20240103 | 112200 | 5944345500 | 37600 | 37600 | 37650 | 37600 | 446 |
| 463 | 20240103 | 112100 | 5927569700 | 37600 | 37600 | 37650 | 37550 | 473 |
| 464 | 20240103 | 112000 | 5909780550 | 37600 | 37600 | 37650 | 37550 | 1824 |
| 465 | 20240103 | 111900 | 5841213200 | 37550 | 37600 | 37600 | 37550 | 564 |
| 466 | 20240103 | 111800 | 5820030150 | 37550 | 37600 | 37600 | 37550 | 115 |
| 467 | 20240103 | 111700 | 5815707450 | 37600 | 37600 | 37600 | 37550 | 125 |
| 468 | 20240103 | 111600 | 5811012150 | 37550 | 37550 | 37600 | 37550 | 1415 |
| 469 | 20240103 | 111500 | 5757865500 | 37550 | 37550 | 37600 | 37550 | 4245 |
| 470 | 20240103 | 111400 | 5598457200 | 37550 | 37600 | 37600 | 37550 | 904 |
| 471 | 20240103 | 111300 | 5564469150 | 37600 | 37650 | 37650 | 37600 | 858 |
| 472 | 20240103 | 111200 | 5532203500 | 37650 | 37600 | 37650 | 37600 | 193 |
| 473 | 20240103 | 111100 | 5524938200 | 37650 | 37650 | 37650 | 37600 | 412 |
| 474 | 20240103 | 111000 | 5509443250 | 37600 | 37700 | 37700 | 37600 | 1561 |
| 475 | 20240103 | 110900 | 5450733200 | 37700 | 37650 | 37700 | 37650 | 103 |
| 476 | 20240103 | 110800 | 5446851350 | 37650 | 37650 | 37700 | 37600 | 618 |
| 477 | 20240103 | 110700 | 5423582450 | 37650 | 37650 | 37700 | 37600 | 279 |
| 478 | 20240103 | 110600 | 5413081000 | 37600 | 37650 | 37700 | 37600 | 660 |
| 479 | 20240103 | 110500 | 5388249200 | 37600 | 37650 | 37650 | 37600 | 1544 |
| 480 | 20240103 | 110400 | 5330142100 | 37650 | 37600 | 37650 | 37550 | 811 |
| 481 | 20240103 | 110300 | 5299647000 | 37600 | 37600 | 37650 | 37550 | 487 |
| 482 | 20240103 | 110200 | 5281347550 | 37550 | 37600 | 37650 | 37550 | 639 |
| 483 | 20240103 | 110100 | 5257334100 | 37600 | 37550 | 37650 | 37550 | 301 |
| 484 | 20240103 | 110000 | 5246017000 | 37550 | 37650 | 37650 | 37550 | 574 |
| 485 | 20240103 | 105900 | 5224447850 | 37650 | 37600 | 37650 | 37550 | 1190 |
| 486 | 20240103 | 105800 | 5179702500 | 37600 | 37600 | 37600 | 37550 | 119 |
| 487 | 20240103 | 105700 | 5175231050 | 37550 | 37600 | 37650 | 37550 | 1628 |
| 488 | 20240103 | 105600 | 5114022600 | 37600 | 37650 | 37650 | 37600 | 2770 |
| 489 | 20240103 | 105500 | 5009863400 | 37650 | 37600 | 37650 | 37600 | 1666 |
| 490 | 20240103 | 105400 | 4947217800 | 37600 | 37650 | 37650 | 37600 | 2803 |
| 491 | 20240103 | 105300 | 4841819450 | 37650 | 37650 | 37650 | 37600 | 333 |
| 492 | 20240103 | 105200 | 4829294550 | 37650 | 37600 | 37700 | 37600 | 572 |
| 493 | 20240103 | 105100 | 4807759750 | 37650 | 37650 | 37700 | 37600 | 599 |
| 494 | 20240103 | 105000 | 4785208250 | 37650 | 37650 | 37700 | 37600 | 476 |
| 495 | 20240103 | 104900 | 4767286250 | 37700 | 37650 | 37700 | 37600 | 697 |
| 496 | 20240103 | 104800 | 4741053850 | 37650 | 37650 | 37650 | 37600 | 586 |
| 497 | 20240103 | 104700 | 4719009450 | 37650 | 37600 | 37700 | 37600 | 623 |
| 498 | 20240103 | 104600 | 4695577700 | 37600 | 37600 | 37700 | 37600 | 1046 |
| 499 | 20240103 | 104500 | 4656210400 | 37650 | 37600 | 37650 | 37600 | 939 |
| 500 | 20240103 | 104400 | 4620877700 | 37650 | 37650 | 37700 | 37600 | 4188 |
| 501 | 20240103 | 104300 | 4463212950 | 37700 | 37700 | 37750 | 37650 | 189 |
| 502 | 20240103 | 104200 | 4456091500 | 37650 | 37700 | 37700 | 37600 | 1278 |
| 503 | 20240103 | 104100 | 4407971700 | 37650 | 37700 | 37700 | 37600 | 1349 |
| 504 | 20240103 | 104000 | 4357177500 | 37650 | 37650 | 37700 | 37650 | 1469 |
| 505 | 20240103 | 103900 | 4301863450 | 37650 | 37700 | 37700 | 37650 | 721 |
| 506 | 20240103 | 103800 | 4274704950 | 37700 | 37700 | 37750 | 37650 | 650 |
| 507 | 20240103 | 103700 | 4250201100 | 37650 | 37750 | 37750 | 37650 | 756 |
| 508 | 20240103 | 103600 | 4221701050 | 37750 | 37700 | 37750 | 37700 | 814 |
| 509 | 20240103 | 103500 | 4191009900 | 37700 | 37700 | 37750 | 37700 | 413 |
| 510 | 20240103 | 103400 | 4175436750 | 37750 | 37750 | 37750 | 37700 | 92 |
| 511 | 20240103 | 103300 | 4171966400 | 37750 | 37700 | 37750 | 37650 | 812 |
| 512 | 20240103 | 103200 | 4141351300 | 37700 | 37700 | 37700 | 37650 | 1834 |
| 513 | 20240103 | 103100 | 4072237250 | 37700 | 37700 | 37700 | 37650 | 515 |
| 514 | 20240103 | 103000 | 4052832950 | 37700 | 37650 | 37700 | 37650 | 497 |
| 515 | 20240103 | 102900 | 4034113500 | 37650 | 37700 | 37750 | 37650 | 2155 |
| 516 | 20240103 | 102800 | 3952878050 | 37700 | 37700 | 37750 | 37700 | 870 |
| 517 | 20240103 | 102700 | 3920078800 | 37750 | 37700 | 37750 | 37700 | 611 |
| 518 | 20240103 | 102600 | 3897040850 | 37750 | 37750 | 37800 | 37700 | 2622 |
| 519 | 20240103 | 102500 | 3798063100 | 37800 | 37750 | 37800 | 37750 | 239 |
| 520 | 20240103 | 102400 | 3789039500 | 37750 | 37800 | 37800 | 37750 | 129 |
| 521 | 20240103 | 102300 | 3784167250 | 37800 | 37750 | 37800 | 37750 | 867 |
| 522 | 20240103 | 102200 | 3751432750 | 37750 | 37800 | 37800 | 37750 | 454 |
| 523 | 20240103 | 102100 | 3734293750 | 37750 | 37750 | 37800 | 37750 | 827 |
| 524 | 20240103 | 102000 | 3703037300 | 37800 | 37850 | 37850 | 37750 | 3699 |
| 525 | 20240103 | 101900 | 3563213550 | 37800 | 37850 | 37850 | 37800 | 1753 |
| 526 | 20240103 | 101800 | 3496942550 | 37800 | 37800 | 37850 | 37800 | 418 |
| 527 | 20240103 | 101700 | 3481129600 | 37850 | 37900 | 37900 | 37800 | 7106 |
| 528 | 20240103 | 101600 | 3212068650 | 37900 | 37900 | 37950 | 37900 | 854 |
| 529 | 20240103 | 101500 | 3179689200 | 37900 | 37950 | 37950 | 37900 | 377 |
| 530 | 20240103 | 101400 | 3165398950 | 37950 | 37900 | 37950 | 37900 | 430 |
| 531 | 20240103 | 101300 | 3149094400 | 37900 | 37900 | 37950 | 37900 | 4094 |
| 532 | 20240103 | 101200 | 2993905950 | 37950 | 37950 | 37950 | 37900 | 1536 |
| 533 | 20240103 | 101100 | 2935615900 | 37950 | 37900 | 37950 | 37900 | 852 |
| 534 | 20240103 | 101000 | 2903323300 | 37900 | 37950 | 37950 | 37900 | 636 |
| 535 | 20240103 | 100900 | 2879215350 | 37950 | 37900 | 37950 | 37900 | 3148 |
| 536 | 20240103 | 100800 | 2759854350 | 37900 | 37900 | 37950 | 37900 | 232 |
| 537 | 20240103 | 100700 | 2751061400 | 37950 | 37950 | 38000 | 37900 | 7994 |
| 538 | 20240103 | 100600 | 2447903200 | 38000 | 38000 | 38000 | 37950 | 735 |
| 539 | 20240103 | 100500 | 2420006350 | 37950 | 37950 | 38000 | 37950 | 489 |
| 540 | 20240103 | 100400 | 2401446900 | 37950 | 38000 | 38000 | 37950 | 743 |
| 541 | 20240103 | 100300 | 2373241700 | 37950 | 38000 | 38000 | 37950 | 303 |
| 542 | 20240103 | 100200 | 2361739500 | 38000 | 38000 | 38050 | 38000 | 264 |
| 543 | 20240103 | 100100 | 2351705750 | 38000 | 38000 | 38050 | 37950 | 1067 |
| 544 | 20240103 | 100000 | 2311179450 | 38000 | 38000 | 38000 | 37950 | 983 |
| 545 | 20240103 | 095900 | 2273859600 | 38000 | 38000 | 38050 | 37950 | 999 |
| 546 | 20240103 | 095800 | 2235890500 | 38000 | 38000 | 38050 | 37950 | 542 |
| 547 | 20240103 | 095700 | 2215312700 | 38050 | 38000 | 38050 | 37950 | 4347 |
| 548 | 20240103 | 095600 | 2050099300 | 38000 | 37950 | 38000 | 37950 | 735 |
| 549 | 20240103 | 095500 | 2022186450 | 38000 | 37950 | 38000 | 37950 | 302 |
| 550 | 20240103 | 095400 | 2010719100 | 38000 | 38000 | 38050 | 37950 | 568 |
| 551 | 20240103 | 095300 | 1989137500 | 38000 | 38000 | 38050 | 37950 | 978 |
| 552 | 20240103 | 095200 | 1951984700 | 38050 | 38000 | 38050 | 37950 | 213 |
| 553 | 20240103 | 095100 | 1943895150 | 37950 | 38000 | 38000 | 37950 | 1002 |
| 554 | 20240103 | 095000 | 1905847900 | 38050 | 38000 | 38050 | 37950 | 910 |
| 555 | 20240103 | 094900 | 1871276100 | 38000 | 38000 | 38050 | 37950 | 6069 |
| 556 | 20240103 | 094800 | 1640688700 | 38000 | 38000 | 38050 | 38000 | 509 |
| 557 | 20240103 | 094700 | 1621338550 | 38000 | 38050 | 38050 | 38000 | 606 |
| 558 | 20240103 | 094600 | 1598307550 | 38050 | 38000 | 38050 | 38000 | 236 |
| 559 | 20240103 | 094500 | 1589337200 | 38050 | 38050 | 38050 | 38000 | 1120 |
| 560 | 20240103 | 094400 | 1546748300 | 38000 | 38050 | 38050 | 38000 | 359 |
| 561 | 20240103 | 094300 | 1533104600 | 38050 | 38000 | 38050 | 38000 | 760 |
| 562 | 20240103 | 094200 | 1504210850 | 38000 | 38000 | 38050 | 38000 | 94 |
| 563 | 20240103 | 094100 | 1500638300 | 38000 | 38000 | 38050 | 38000 | 1033 |
| 564 | 20240103 | 094000 | 1461351150 | 38000 | 38000 | 38050 | 38000 | 368 |
| 565 | 20240103 | 093900 | 1447364350 | 38050 | 38000 | 38050 | 38000 | 68 |
| 566 | 20240103 | 093800 | 1444777950 | 38050 | 38100 | 38100 | 38050 | 321 |
| 567 | 20240103 | 093700 | 1432560700 | 38050 | 38100 | 38100 | 38050 | 400 |
| 568 | 20240103 | 093600 | 1417338000 | 38100 | 38050 | 38100 | 38050 | 924 |
| 569 | 20240103 | 093500 | 1382179650 | 38050 | 38050 | 38050 | 38000 | 74 |
| 570 | 20240103 | 093400 | 1379364250 | 38000 | 38050 | 38050 | 38000 | 405 |
| 571 | 20240103 | 093300 | 1363954150 | 38050 | 38050 | 38050 | 38000 | 769 |
| 572 | 20240103 | 093200 | 1334710050 | 38050 | 38050 | 38050 | 38050 | 31 |
| 573 | 20240103 | 093100 | 1333530500 | 38050 | 38000 | 38050 | 37950 | 616 |
| 574 | 20240103 | 093000 | 1310121350 | 38000 | 38050 | 38050 | 37950 | 4201 |
| 575 | 20240103 | 092900 | 1150499350 | 38050 | 38050 | 38050 | 38000 | 313 |
| 576 | 20240103 | 092800 | 1138594700 | 38050 | 38000 | 38050 | 38000 | 2142 |
| 577 | 20240103 | 092700 | 1057100600 | 38050 | 38050 | 38050 | 38000 | 242 |
| 578 | 20240103 | 092600 | 1047894050 | 38050 | 38050 | 38050 | 38000 | 684 |
| 579 | 20240103 | 092500 | 1021874150 | 38000 | 38000 | 38050 | 38000 | 84 |
| 580 | 20240103 | 092400 | 1018680150 | 38050 | 38050 | 38050 | 38000 | 134 |
| 581 | 20240103 | 092300 | 1013581500 | 38050 | 38050 | 38100 | 38000 | 599 |
| 582 | 20240103 | 092200 | 990791650 | 38050 | 38050 | 38050 | 38000 | 488 |
| 583 | 20240103 | 092100 | 972224750 | 38050 | 38050 | 38050 | 38000 | 229 |
| 584 | 20240103 | 092000 | 963517300 | 38050 | 38050 | 38050 | 38000 | 126 |
| 585 | 20240103 | 091900 | 958724000 | 38050 | 38100 | 38100 | 38000 | 441 |
| 586 | 20240103 | 091800 | 941941700 | 38050 | 38050 | 38100 | 38000 | 557 |
| 587 | 20240103 | 091700 | 920738850 | 38050 | 38050 | 38050 | 38000 | 3889 |
| 588 | 20240103 | 091600 | 772935100 | 38050 | 38050 | 38050 | 38050 | 149 |
| 589 | 20240103 | 091500 | 767265650 | 38100 | 38050 | 38100 | 38000 | 1682 |
| 590 | 20240103 | 091400 | 703318350 | 38050 | 38050 | 38100 | 38000 | 416 |
| 591 | 20240103 | 091300 | 687487850 | 38050 | 38000 | 38100 | 38000 | 401 |
| 592 | 20240103 | 091200 | 672227450 | 38000 | 38000 | 38100 | 38000 | 1552 |
| 593 | 20240103 | 091100 | 613182250 | 38050 | 38050 | 38050 | 38000 | 1598 |
| 594 | 20240103 | 091000 | 552430950 | 38050 | 38100 | 38100 | 38050 | 577 |
| 595 | 20240103 | 090900 | 530476050 | 38100 | 38050 | 38100 | 38000 | 607 |
| 596 | 20240103 | 090800 | 507373250 | 38050 | 38050 | 38050 | 38000 | 228 |
| 597 | 20240103 | 090700 | 498699350 | 38100 | 38050 | 38100 | 38000 | 1645 |
| 598 | 20240103 | 090600 | 436129750 | 38100 | 38150 | 38150 | 38100 | 447 |
| 599 | 20240103 | 090500 | 419094450 | 38100 | 38150 | 38200 | 38100 | 872 |
| 600 | 20240103 | 090400 | 385840400 | 38200 | 38050 | 38200 | 37950 | 4869 |
| 601 | 20240103 | 090300 | 200616350 | 38050 | 38100 | 38100 | 38000 | 393 |
| 602 | 20240103 | 090200 | 185663250 | 38100 | 38100 | 38100 | 38000 | 313 |
| 603 | 20240103 | 090100 | 173752650 | 38100 | 38000 | 38100 | 38000 | 95 |
| 604 | 20240103 | 090000 | 170141650 | 38000 | 38100 | 38100 | 38000 | 4467 |