30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240102 | 191800 | 6965523300 | 44350 | 44350 | 44350 | 44350 | 766 |
| 3 | 20240102 | 191700 | 6965523300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 4 | 20240102 | 191600 | 6965523300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 5 | 20240102 | 191500 | 6965523300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 6 | 20240102 | 191400 | 6965523300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 7 | 20240102 | 191300 | 6965523300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 8 | 20240102 | 191200 | 6965523300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 9 | 20240102 | 191100 | 6965523300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 10 | 20240102 | 191000 | 6965523300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 11 | 20240102 | 190900 | 6965523300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 12 | 20240102 | 190800 | 6965523300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 13 | 20240102 | 190700 | 6965523300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 14 | 20240102 | 190600 | 6965523300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 15 | 20240102 | 190500 | 6965523300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 16 | 20240102 | 190400 | 6965523300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 17 | 20240102 | 190300 | 6965523300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 18 | 20240102 | 190200 | 6965523300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 19 | 20240102 | 190100 | 6965523300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 20 | 20240102 | 190000 | 6965523300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 21 | 20240102 | 185900 | 6965523300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 22 | 20240102 | 185800 | 6965523300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 23 | 20240102 | 185700 | 6965523300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 24 | 20240102 | 185600 | 6965523300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 25 | 20240102 | 185500 | 6965523300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 26 | 20240102 | 185400 | 6965523300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 27 | 20240102 | 185300 | 6965523300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 28 | 20240102 | 185200 | 6965523300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 29 | 20240102 | 185100 | 6965523300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 30 | 20240102 | 185000 | 6965523300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 31 | 20240102 | 184900 | 6965523300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 32 | 20240102 | 184800 | 6965523300 | 44350 | 44350 | 44350 | 44350 | 766 |
| 33 | 20240102 | 184700 | 6965523300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 34 | 20240102 | 184600 | 6965523300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 35 | 20240102 | 184500 | 6965523300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 36 | 20240102 | 184400 | 6965523300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 37 | 20240102 | 184300 | 6965523300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 38 | 20240102 | 184200 | 6965523300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 39 | 20240102 | 184100 | 6965523300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 40 | 20240102 | 184000 | 6965523300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 41 | 20240102 | 183900 | 6965523300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 42 | 20240102 | 183800 | 6965523300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 43 | 20240102 | 183700 | 6965523300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 44 | 20240102 | 183600 | 6965523300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 45 | 20240102 | 183500 | 6965523300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 46 | 20240102 | 183400 | 6965523300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 47 | 20240102 | 183300 | 6965523300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 48 | 20240102 | 183200 | 6965523300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 49 | 20240102 | 183100 | 6965523300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 50 | 20240102 | 183000 | 6965523300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 51 | 20240102 | 182900 | 6965523300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 52 | 20240102 | 182800 | 6965523300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 53 | 20240102 | 182700 | 6965523300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 54 | 20240102 | 182600 | 6965523300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 55 | 20240102 | 182500 | 6965523300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 56 | 20240102 | 182400 | 6965523300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 57 | 20240102 | 182300 | 6965523300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 58 | 20240102 | 182200 | 6965523300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 59 | 20240102 | 182100 | 6965523300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 60 | 20240102 | 182000 | 6965523300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 61 | 20240102 | 181900 | 6965523300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 62 | 20240102 | 181800 | 6965523300 | 44350 | 44350 | 44350 | 44350 | 766 |
| 63 | 20240102 | 181700 | 6965523300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 64 | 20240102 | 181600 | 6965523300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 65 | 20240102 | 181500 | 6965523300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 66 | 20240102 | 181400 | 6965523300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 67 | 20240102 | 181300 | 6965523300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 68 | 20240102 | 181200 | 6965523300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 69 | 20240102 | 181100 | 6965523300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 70 | 20240102 | 181000 | 6965523300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 71 | 20240102 | 180900 | 6965523300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 72 | 20240102 | 180800 | 6965523300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 73 | 20240102 | 180700 | 6965523300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 74 | 20240102 | 180600 | 6965523300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 75 | 20240102 | 180500 | 6965523300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 76 | 20240102 | 180400 | 6965523300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 77 | 20240102 | 180300 | 6965523300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 78 | 20240102 | 180200 | 6965523300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 79 | 20240102 | 180100 | 6965523300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 80 | 20240102 | 180000 | 6965523300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 81 | 20240102 | 175900 | 6965523300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 82 | 20240102 | 175800 | 6965523300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 83 | 20240102 | 175700 | 6965523300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 84 | 20240102 | 175600 | 6965523300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 85 | 20240102 | 175500 | 6965523300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 86 | 20240102 | 175400 | 6965523300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 87 | 20240102 | 175300 | 6965523300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 88 | 20240102 | 175200 | 6965523300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 89 | 20240102 | 175100 | 6965523300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 90 | 20240102 | 175000 | 6965523300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 91 | 20240102 | 174900 | 6965523300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 92 | 20240102 | 174800 | 6965523300 | 44350 | 44350 | 44350 | 44350 | 766 |
| 93 | 20240102 | 174700 | 6965523300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 94 | 20240102 | 174600 | 6965523300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 95 | 20240102 | 174500 | 6965523300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 96 | 20240102 | 174400 | 6965523300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 97 | 20240102 | 174300 | 6965523300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 98 | 20240102 | 174200 | 6965523300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 99 | 20240102 | 174100 | 6965523300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 100 | 20240102 | 174000 | 6965523300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 101 | 20240102 | 173900 | 6965523300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 102 | 20240102 | 173800 | 6965523300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 103 | 20240102 | 173700 | 6965523300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 104 | 20240102 | 173600 | 6965523300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 105 | 20240102 | 173500 | 6965523300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 106 | 20240102 | 173400 | 6965523300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 107 | 20240102 | 173300 | 6965523300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 108 | 20240102 | 173200 | 6965523300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 109 | 20240102 | 173100 | 6965523300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 110 | 20240102 | 173000 | 6965523300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 111 | 20240102 | 172900 | 6965523300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 112 | 20240102 | 172800 | 6965523300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 113 | 20240102 | 172700 | 6965523300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 114 | 20240102 | 172600 | 6965523300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 115 | 20240102 | 172500 | 6965523300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 116 | 20240102 | 172400 | 6965523300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 117 | 20240102 | 172300 | 6965523300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 118 | 20240102 | 172200 | 6965523300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 119 | 20240102 | 172100 | 6965523300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 120 | 20240102 | 172000 | 6965523300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 121 | 20240102 | 171900 | 6965523300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 122 | 20240102 | 171800 | 6965523300 | 44350 | 44350 | 44350 | 44350 | 766 |
| 123 | 20240102 | 171700 | 6965523300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 124 | 20240102 | 171600 | 6965523300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 125 | 20240102 | 171500 | 6965523300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 126 | 20240102 | 171400 | 6965523300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 127 | 20240102 | 171300 | 6965523300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 128 | 20240102 | 171200 | 6965523300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 129 | 20240102 | 171100 | 6965523300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 130 | 20240102 | 171000 | 6965523300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 131 | 20240102 | 170900 | 6965523300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 132 | 20240102 | 170800 | 6965523300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 133 | 20240102 | 170700 | 6965523300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 134 | 20240102 | 170600 | 6965523300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 135 | 20240102 | 170500 | 6965523300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 136 | 20240102 | 170400 | 6965523300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 137 | 20240102 | 170300 | 6965523300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 138 | 20240102 | 170200 | 6965523300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 139 | 20240102 | 170100 | 6965523300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 140 | 20240102 | 170000 | 6965523300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 141 | 20240102 | 165900 | 6965523300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 142 | 20240102 | 165800 | 6965523300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 143 | 20240102 | 165700 | 6965523300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 144 | 20240102 | 165600 | 6965523300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 145 | 20240102 | 165500 | 6965523300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 146 | 20240102 | 165400 | 6965523300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 147 | 20240102 | 165300 | 6965523300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 148 | 20240102 | 165200 | 6965523300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 149 | 20240102 | 165100 | 6965523300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 150 | 20240102 | 165000 | 6965523300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 151 | 20240102 | 164900 | 6965523300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 152 | 20240102 | 164800 | 6965523300 | 44350 | 44350 | 44350 | 44350 | 766 |
| 153 | 20240102 | 164700 | 6965523300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 154 | 20240102 | 164600 | 6965523300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 155 | 20240102 | 164500 | 6965523300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 156 | 20240102 | 164400 | 6965523300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 157 | 20240102 | 164300 | 6965523300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 158 | 20240102 | 164200 | 6965523300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 159 | 20240102 | 164100 | 6965523300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 160 | 20240102 | 164000 | 6965523300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 161 | 20240102 | 163900 | 6965523300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 162 | 20240102 | 163800 | 6965523300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 163 | 20240102 | 163700 | 6965523300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 164 | 20240102 | 163600 | 6965523300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 165 | 20240102 | 163500 | 6965523300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 166 | 20240102 | 163400 | 6965523300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 167 | 20240102 | 163300 | 6965523300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 168 | 20240102 | 163200 | 6965523300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 169 | 20240102 | 163100 | 6965523300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 170 | 20240102 | 163000 | 6965523300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 171 | 20240102 | 162900 | 6965523300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 172 | 20240102 | 162800 | 6965523300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 173 | 20240102 | 162700 | 6965523300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 174 | 20240102 | 162600 | 6965523300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 175 | 20240102 | 162500 | 6965523300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 176 | 20240102 | 162400 | 6965523300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 177 | 20240102 | 162300 | 6965523300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 178 | 20240102 | 162200 | 6965523300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 179 | 20240102 | 162100 | 6965523300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 180 | 20240102 | 162000 | 6965523300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 181 | 20240102 | 161900 | 6965523300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 182 | 20240102 | 161800 | 6965523300 | 44350 | 44350 | 44350 | 44350 | 766 |
| 183 | 20240102 | 161700 | 6965523300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 184 | 20240102 | 161600 | 6965523300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 185 | 20240102 | 161500 | 6965523300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 186 | 20240102 | 161400 | 6965523300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 187 | 20240102 | 161300 | 6965523300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 188 | 20240102 | 161200 | 6965523300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 189 | 20240102 | 161100 | 6965523300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 190 | 20240102 | 161000 | 6965523300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 191 | 20240102 | 160900 | 6965523300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 192 | 20240102 | 160800 | 6965523300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 193 | 20240102 | 160700 | 6965523300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 194 | 20240102 | 160600 | 6965523300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 195 | 20240102 | 160500 | 6965523300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 196 | 20240102 | 160400 | 6965523300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 197 | 20240102 | 160300 | 6965523300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 198 | 20240102 | 160200 | 6965523300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 199 | 20240102 | 160100 | 6965523300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 200 | 20240102 | 160000 | 6965523300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 201 | 20240102 | 155900 | 6965523300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 202 | 20240102 | 155800 | 6965523300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 203 | 20240102 | 155700 | 6965523300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 204 | 20240102 | 155600 | 6965523300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 205 | 20240102 | 155500 | 6965523300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 206 | 20240102 | 155400 | 6965523300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 207 | 20240102 | 155300 | 6965523300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 208 | 20240102 | 155200 | 6965523300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 209 | 20240102 | 155100 | 6965523300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 210 | 20240102 | 155000 | 6965523300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 211 | 20240102 | 154900 | 6965523300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 212 | 20240102 | 154800 | 6965523300 | 44350 | 44350 | 44350 | 44350 | 766 |
| 213 | 20240102 | 154700 | 6965523300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 214 | 20240102 | 154600 | 6965523300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 215 | 20240102 | 154500 | 6965523300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 216 | 20240102 | 154400 | 6965523300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 217 | 20240102 | 154300 | 6965523300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 218 | 20240102 | 154200 | 6965523300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 219 | 20240102 | 154100 | 6965523300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 220 | 20240102 | 154000 | 6965523300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 221 | 20240102 | 153900 | 6965523300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 222 | 20240102 | 153800 | 6965523300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 223 | 20240102 | 153700 | 6965523300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 224 | 20240102 | 153600 | 6965523300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 225 | 20240102 | 153500 | 6965523300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 226 | 20240102 | 153400 | 6965523300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 227 | 20240102 | 153300 | 6965523300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 228 | 20240102 | 153200 | 6965523300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 229 | 20240102 | 153100 | 6965523300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 230 | 20240102 | 153000 | 6965523300 | 44350 | 44350 | 44350 | 44350 | 766 |
| 231 | 20240102 | 152900 | 6931551200 | 44250 | 44250 | 44250 | 44250 | 0 |
| 232 | 20240102 | 152800 | 6931551200 | 44250 | 44250 | 44250 | 44250 | 0 |
| 233 | 20240102 | 152700 | 6931551200 | 44250 | 44250 | 44250 | 44250 | 0 |
| 234 | 20240102 | 152600 | 6931551200 | 44250 | 44250 | 44250 | 44250 | 0 |
| 235 | 20240102 | 152500 | 6931551200 | 44250 | 44250 | 44250 | 44250 | 0 |
| 236 | 20240102 | 152400 | 6931551200 | 44250 | 44250 | 44250 | 44250 | 0 |
| 237 | 20240102 | 152300 | 6931551200 | 44250 | 44250 | 44250 | 44250 | 0 |
| 238 | 20240102 | 152200 | 6931551200 | 44250 | 44250 | 44250 | 44250 | 0 |
| 239 | 20240102 | 152100 | 6931551200 | 44250 | 44250 | 44250 | 44250 | 0 |
| 240 | 20240102 | 152000 | 6931551200 | 44250 | 44250 | 44250 | 44250 | 0 |
| 241 | 20240102 | 151900 | 6931551200 | 44250 | 44200 | 44250 | 44200 | 1227 |
| 242 | 20240102 | 151800 | 6877298650 | 44200 | 44100 | 44200 | 44100 | 199 |
| 243 | 20240102 | 151700 | 6868517950 | 44150 | 44100 | 44150 | 44050 | 371 |
| 244 | 20240102 | 151600 | 6852149650 | 44100 | 44100 | 44150 | 44050 | 224 |
| 245 | 20240102 | 151500 | 6842263750 | 44100 | 44050 | 44100 | 44000 | 410 |
| 246 | 20240102 | 151400 | 6824191100 | 44050 | 44050 | 44100 | 44050 | 230 |
| 247 | 20240102 | 151300 | 6814051850 | 44100 | 44000 | 44100 | 44000 | 248 |
| 248 | 20240102 | 151200 | 6803119400 | 44000 | 44000 | 44050 | 43900 | 170 |
| 249 | 20240102 | 151100 | 6795641050 | 44000 | 44050 | 44100 | 43850 | 1090 |
| 250 | 20240102 | 151000 | 6747762400 | 44050 | 44100 | 44150 | 43950 | 638 |
| 251 | 20240102 | 150900 | 6719667000 | 44100 | 44050 | 44100 | 44050 | 239 |
| 252 | 20240102 | 150800 | 6709129600 | 44050 | 44100 | 44150 | 44050 | 340 |
| 253 | 20240102 | 150700 | 6694133150 | 44100 | 44200 | 44200 | 44100 | 481 |
| 254 | 20240102 | 150600 | 6672895200 | 44200 | 44200 | 44250 | 44150 | 843 |
| 255 | 20240102 | 150500 | 6635636450 | 44200 | 44250 | 44300 | 44200 | 211 |
| 256 | 20240102 | 150400 | 6626296950 | 44250 | 44250 | 44300 | 44250 | 206 |
| 257 | 20240102 | 150300 | 6617174050 | 44250 | 44250 | 44300 | 44250 | 162 |
| 258 | 20240102 | 150200 | 6610000400 | 44300 | 44250 | 44300 | 44200 | 210 |
| 259 | 20240102 | 150100 | 6600702950 | 44250 | 44250 | 44300 | 44200 | 306 |
| 260 | 20240102 | 150000 | 6587158250 | 44250 | 44200 | 44300 | 44200 | 277 |
| 261 | 20240102 | 145900 | 6574895850 | 44250 | 44200 | 44300 | 44200 | 220 |
| 262 | 20240102 | 145800 | 6565160550 | 44200 | 44200 | 44250 | 44150 | 310 |
| 263 | 20240102 | 145700 | 6551454900 | 44250 | 44200 | 44250 | 44150 | 400 |
| 264 | 20240102 | 145600 | 6533774050 | 44200 | 44200 | 44250 | 44200 | 288 |
| 265 | 20240102 | 145500 | 6521037200 | 44200 | 44200 | 44250 | 44150 | 313 |
| 266 | 20240102 | 145400 | 6507195100 | 44200 | 44250 | 44300 | 44200 | 278 |
| 267 | 20240102 | 145300 | 6494891300 | 44250 | 44300 | 44300 | 44200 | 614 |
| 268 | 20240102 | 145200 | 6467726650 | 44250 | 44250 | 44300 | 44200 | 329 |
| 269 | 20240102 | 145100 | 6453172200 | 44250 | 44300 | 44300 | 44200 | 265 |
| 270 | 20240102 | 145000 | 6441442500 | 44300 | 44350 | 44350 | 44250 | 374 |
| 271 | 20240102 | 144900 | 6424877100 | 44350 | 44200 | 44350 | 44200 | 332 |
| 272 | 20240102 | 144800 | 6410183250 | 44200 | 44250 | 44300 | 44200 | 340 |
| 273 | 20240102 | 144700 | 6395133600 | 44200 | 44250 | 44300 | 44200 | 406 |
| 274 | 20240102 | 144600 | 6377159850 | 44300 | 44250 | 44300 | 44250 | 238 |
| 275 | 20240102 | 144500 | 6366620850 | 44300 | 44350 | 44350 | 44250 | 904 |
| 276 | 20240102 | 144400 | 6326572300 | 44400 | 44400 | 44400 | 44350 | 130 |
| 277 | 20240102 | 144300 | 6320800550 | 44350 | 44350 | 44350 | 44300 | 264 |
| 278 | 20240102 | 144200 | 6309100750 | 44350 | 44250 | 44350 | 44250 | 257 |
| 279 | 20240102 | 144100 | 6297708150 | 44300 | 44300 | 44300 | 44250 | 442 |
| 280 | 20240102 | 144000 | 6278130750 | 44350 | 44250 | 44450 | 44250 | 1462 |
| 281 | 20240102 | 143900 | 6213312500 | 44250 | 44300 | 44300 | 44250 | 318 |
| 282 | 20240102 | 143800 | 6199231450 | 44250 | 44100 | 44300 | 44100 | 360 |
| 283 | 20240102 | 143700 | 6183304750 | 44050 | 44050 | 44100 | 44050 | 231 |
| 284 | 20240102 | 143600 | 6173124150 | 44050 | 44000 | 44050 | 44000 | 246 |
| 285 | 20240102 | 143500 | 6162297250 | 44050 | 43900 | 44050 | 43900 | 241 |
| 286 | 20240102 | 143400 | 6151689600 | 43900 | 43950 | 43950 | 43850 | 164 |
| 287 | 20240102 | 143300 | 6144493800 | 43850 | 43900 | 43900 | 43700 | 434 |
| 288 | 20240102 | 143200 | 6125467850 | 43850 | 44000 | 44000 | 43850 | 129 |
| 289 | 20240102 | 143100 | 6119793850 | 44000 | 44000 | 44050 | 43950 | 299 |
| 290 | 20240102 | 143000 | 6106643550 | 44000 | 43850 | 44000 | 43850 | 1190 |
| 291 | 20240102 | 142900 | 6054360100 | 43900 | 43750 | 43950 | 43750 | 586 |
| 292 | 20240102 | 142800 | 6028665550 | 43700 | 43650 | 43700 | 43650 | 410 |
| 293 | 20240102 | 142700 | 6010761200 | 43700 | 43650 | 43950 | 43650 | 1421 |
| 294 | 20240102 | 142600 | 5948538100 | 43650 | 43650 | 43750 | 43650 | 271 |
| 295 | 20240102 | 142500 | 5936700050 | 43650 | 43650 | 43650 | 43550 | 384 |
| 296 | 20240102 | 142400 | 5919957450 | 43650 | 43600 | 43700 | 43550 | 842 |
| 297 | 20240102 | 142300 | 5883216250 | 43600 | 43500 | 43600 | 43500 | 145 |
| 298 | 20240102 | 142200 | 5876896000 | 43500 | 43500 | 43550 | 43500 | 476 |
| 299 | 20240102 | 142100 | 5856184950 | 43500 | 43450 | 43550 | 43450 | 202 |
| 300 | 20240102 | 142000 | 5847402650 | 43450 | 43450 | 43500 | 43400 | 122 |
| 301 | 20240102 | 141900 | 5842099050 | 43450 | 43550 | 43550 | 43400 | 709 |
| 302 | 20240102 | 141800 | 5811309950 | 43450 | 43400 | 43450 | 43350 | 496 |
| 303 | 20240102 | 141700 | 5789782300 | 43350 | 43500 | 43500 | 43200 | 2103 |
| 304 | 20240102 | 141600 | 5698652100 | 43550 | 43400 | 43550 | 43350 | 377 |
| 305 | 20240102 | 141500 | 5682270850 | 43400 | 43350 | 43400 | 43350 | 497 |
| 306 | 20240102 | 141400 | 5660719950 | 43400 | 43400 | 43450 | 43400 | 374 |
| 307 | 20240102 | 141300 | 5644472200 | 43400 | 43350 | 43400 | 43350 | 122 |
| 308 | 20240102 | 141200 | 5639177900 | 43350 | 43350 | 43400 | 43350 | 431 |
| 309 | 20240102 | 141100 | 5620481250 | 43350 | 43400 | 43400 | 43350 | 101 |
| 310 | 20240102 | 141000 | 5616102450 | 43400 | 43350 | 43400 | 43350 | 404 |
| 311 | 20240102 | 140900 | 5598579250 | 43350 | 43400 | 43400 | 43350 | 393 |
| 312 | 20240102 | 140800 | 5581525250 | 43400 | 43350 | 43400 | 43300 | 134 |
| 313 | 20240102 | 140700 | 5575714250 | 43350 | 43350 | 43450 | 43250 | 741 |
| 314 | 20240102 | 140600 | 5543593450 | 43350 | 43350 | 43400 | 43350 | 409 |
| 315 | 20240102 | 140500 | 5525846050 | 43350 | 43350 | 43450 | 43350 | 291 |
| 316 | 20240102 | 140400 | 5513218250 | 43350 | 43300 | 43350 | 43300 | 371 |
| 317 | 20240102 | 140300 | 5497142650 | 43300 | 43350 | 43400 | 43300 | 300 |
| 318 | 20240102 | 140200 | 5484134650 | 43350 | 43400 | 43400 | 43250 | 251 |
| 319 | 20240102 | 140100 | 5473255800 | 43450 | 43200 | 43450 | 43200 | 404 |
| 320 | 20240102 | 140000 | 5455738650 | 43250 | 43250 | 43300 | 43200 | 541 |
| 321 | 20240102 | 135900 | 5432336550 | 43300 | 43300 | 43300 | 43300 | 127 |
| 322 | 20240102 | 135800 | 5426837450 | 43300 | 43250 | 43350 | 43250 | 295 |
| 323 | 20240102 | 135700 | 5414075450 | 43200 | 43350 | 43350 | 43200 | 1324 |
| 324 | 20240102 | 135600 | 5356840800 | 43350 | 43300 | 43350 | 43300 | 199 |
| 325 | 20240102 | 135500 | 5348219100 | 43300 | 43400 | 43400 | 43200 | 3907 |
| 326 | 20240102 | 135400 | 5179051150 | 43400 | 43500 | 43500 | 43350 | 846 |
| 327 | 20240102 | 135300 | 5142364350 | 43500 | 43350 | 43550 | 43350 | 772 |
| 328 | 20240102 | 135200 | 5108862750 | 43400 | 43350 | 43400 | 43350 | 218 |
| 329 | 20240102 | 135100 | 5099407250 | 43350 | 43550 | 43550 | 43300 | 1781 |
| 330 | 20240102 | 135000 | 5022079950 | 43500 | 43700 | 43700 | 43500 | 1612 |
| 331 | 20240102 | 134900 | 4951814500 | 43700 | 43700 | 43700 | 43650 | 438 |
| 332 | 20240102 | 134800 | 4932680100 | 43750 | 43650 | 43750 | 43650 | 449 |
| 333 | 20240102 | 134700 | 4913074200 | 43650 | 43600 | 43650 | 43600 | 146 |
| 334 | 20240102 | 134600 | 4906705800 | 43650 | 43550 | 43650 | 43500 | 242 |
| 335 | 20240102 | 134500 | 4896164000 | 43500 | 43550 | 43600 | 43500 | 178 |
| 336 | 20240102 | 134400 | 4888410050 | 43550 | 43400 | 43550 | 43400 | 299 |
| 337 | 20240102 | 134300 | 4875399450 | 43500 | 43400 | 43550 | 43400 | 3189 |
| 338 | 20240102 | 134200 | 4736838050 | 43450 | 43500 | 43550 | 43400 | 2264 |
| 339 | 20240102 | 134100 | 4638398150 | 43500 | 43700 | 43700 | 43500 | 936 |
| 340 | 20240102 | 134000 | 4597605550 | 43750 | 43700 | 43750 | 43650 | 251 |
| 341 | 20240102 | 133900 | 4586637000 | 43750 | 43750 | 43800 | 43650 | 379 |
| 342 | 20240102 | 133800 | 4570067200 | 43750 | 43550 | 43750 | 43550 | 249 |
| 343 | 20240102 | 133700 | 4559207650 | 43550 | 43700 | 43800 | 43450 | 1556 |
| 344 | 20240102 | 133600 | 4491358250 | 43700 | 43800 | 43800 | 43700 | 635 |
| 345 | 20240102 | 133500 | 4463587050 | 43800 | 43750 | 43800 | 43700 | 274 |
| 346 | 20240102 | 133400 | 4451592550 | 43750 | 43750 | 43800 | 43700 | 324 |
| 347 | 20240102 | 133300 | 4437416450 | 43750 | 44050 | 44050 | 43700 | 4895 |
| 348 | 20240102 | 133200 | 4222482150 | 44050 | 44100 | 44100 | 44050 | 282 |
| 349 | 20240102 | 133100 | 4210047300 | 44150 | 44150 | 44200 | 44100 | 157 |
| 350 | 20240102 | 133000 | 4203116250 | 44150 | 44100 | 44150 | 44100 | 94 |
| 351 | 20240102 | 132900 | 4198968900 | 44050 | 44100 | 44150 | 44050 | 91 |
| 352 | 20240102 | 132800 | 4194955850 | 44150 | 44200 | 44250 | 44100 | 2071 |
| 353 | 20240102 | 132700 | 4103502000 | 44200 | 44200 | 44250 | 44200 | 173 |
| 354 | 20240102 | 132600 | 4095850400 | 44200 | 44200 | 44250 | 44200 | 172 |
| 355 | 20240102 | 132500 | 4088242750 | 44200 | 44200 | 44250 | 44200 | 226 |
| 356 | 20240102 | 132400 | 4078248000 | 44250 | 44200 | 44300 | 44200 | 371 |
| 357 | 20240102 | 132300 | 4061844450 | 44250 | 44200 | 44350 | 44200 | 564 |
| 358 | 20240102 | 132200 | 4036890300 | 44150 | 44100 | 44150 | 44100 | 107 |
| 359 | 20240102 | 132100 | 4032169200 | 44150 | 44150 | 44150 | 44100 | 142 |
| 360 | 20240102 | 132000 | 4025901950 | 44150 | 44100 | 44150 | 44050 | 233 |
| 361 | 20240102 | 131900 | 4015618500 | 44100 | 44150 | 44150 | 44100 | 230 |
| 362 | 20240102 | 131800 | 4005466600 | 44150 | 44100 | 44150 | 44100 | 142 |
| 363 | 20240102 | 131700 | 3999202750 | 44100 | 44250 | 44300 | 44100 | 5416 |
| 364 | 20240102 | 131600 | 3760319650 | 44200 | 44150 | 44200 | 44050 | 2437 |
| 365 | 20240102 | 131500 | 3652725050 | 44150 | 44350 | 44350 | 44100 | 4522 |
| 366 | 20240102 | 131400 | 3452832200 | 44350 | 44300 | 44350 | 44300 | 196 |
| 367 | 20240102 | 131300 | 3444141750 | 44350 | 44450 | 44450 | 44300 | 641 |
| 368 | 20240102 | 131200 | 3415707850 | 44500 | 44500 | 44550 | 44500 | 250 |
| 369 | 20240102 | 131100 | 3404582800 | 44500 | 44500 | 44500 | 44500 | 76 |
| 370 | 20240102 | 131000 | 3401200800 | 44500 | 44450 | 44500 | 44450 | 118 |
| 371 | 20240102 | 130900 | 3395952400 | 44450 | 44450 | 44450 | 44450 | 43 |
| 372 | 20240102 | 130800 | 3394041050 | 44400 | 44500 | 44500 | 44400 | 58 |
| 373 | 20240102 | 130700 | 3391463150 | 44500 | 44400 | 44500 | 44400 | 101 |
| 374 | 20240102 | 130600 | 3386969000 | 44350 | 44500 | 44500 | 44350 | 827 |
| 375 | 20240102 | 130500 | 3350216550 | 44500 | 44500 | 44550 | 44500 | 178 |
| 376 | 20240102 | 130400 | 3342288300 | 44500 | 44500 | 44500 | 44500 | 396 |
| 377 | 20240102 | 130300 | 3324666300 | 44550 | 44500 | 44550 | 44500 | 92 |
| 378 | 20240102 | 130200 | 3320572200 | 44550 | 44500 | 44550 | 44500 | 82 |
| 379 | 20240102 | 130100 | 3316923150 | 44500 | 44500 | 44500 | 44500 | 48 |
| 380 | 20240102 | 130000 | 3314787150 | 44500 | 44550 | 44550 | 44500 | 162 |
| 381 | 20240102 | 125900 | 3307577900 | 44550 | 44500 | 44550 | 44500 | 35 |
| 382 | 20240102 | 125800 | 3306020150 | 44550 | 44550 | 44550 | 44550 | 98 |
| 383 | 20240102 | 125700 | 3301654250 | 44550 | 44600 | 44600 | 44500 | 190 |
| 384 | 20240102 | 125600 | 3293189700 | 44650 | 44600 | 44750 | 44600 | 293 |
| 385 | 20240102 | 125500 | 3280109500 | 44600 | 44500 | 44650 | 44500 | 125 |
| 386 | 20240102 | 125400 | 3274542600 | 44500 | 44600 | 44600 | 44500 | 1077 |
| 387 | 20240102 | 125300 | 3226559700 | 44600 | 44550 | 44700 | 44550 | 426 |
| 388 | 20240102 | 125200 | 3207559500 | 44550 | 44550 | 44550 | 44550 | 36 |
| 389 | 20240102 | 125100 | 3205955700 | 44550 | 44550 | 44600 | 44550 | 114 |
| 390 | 20240102 | 125000 | 3200875850 | 44550 | 44500 | 44550 | 44500 | 71 |
| 391 | 20240102 | 124900 | 3197714900 | 44500 | 44550 | 44600 | 44500 | 434 |
| 392 | 20240102 | 124800 | 3178387500 | 44500 | 44500 | 44500 | 44500 | 70 |
| 393 | 20240102 | 124700 | 3175272500 | 44500 | 44500 | 44500 | 44500 | 102 |
| 394 | 20240102 | 124600 | 3170733500 | 44500 | 44450 | 44500 | 44450 | 190 |
| 395 | 20240102 | 124500 | 3162285200 | 44450 | 44400 | 44450 | 44400 | 356 |
| 396 | 20240102 | 124400 | 3146473800 | 44400 | 44500 | 44500 | 44350 | 249 |
| 397 | 20240102 | 124300 | 3135412550 | 44500 | 44450 | 44550 | 44450 | 617 |
| 398 | 20240102 | 124200 | 3107969750 | 44500 | 44550 | 44550 | 44500 | 1320 |
| 399 | 20240102 | 124100 | 3049227100 | 44600 | 44600 | 44650 | 44600 | 358 |
| 400 | 20240102 | 124000 | 3033249500 | 44600 | 44550 | 44700 | 44500 | 1251 |
| 401 | 20240102 | 123900 | 2977446050 | 44550 | 44550 | 44550 | 44500 | 391 |
| 402 | 20240102 | 123800 | 2960032300 | 44500 | 44450 | 44500 | 44450 | 96 |
| 403 | 20240102 | 123700 | 2955764100 | 44450 | 44450 | 44450 | 44450 | 60 |
| 404 | 20240102 | 123600 | 2953097100 | 44450 | 44450 | 44500 | 44450 | 108 |
| 405 | 20240102 | 123500 | 2948295500 | 44400 | 44350 | 44400 | 44350 | 71 |
| 406 | 20240102 | 123400 | 2945144750 | 44350 | 44400 | 44400 | 44350 | 281 |
| 407 | 20240102 | 123300 | 2932677550 | 44400 | 44400 | 44400 | 44400 | 48 |
| 408 | 20240102 | 123200 | 2930546350 | 44400 | 44400 | 44400 | 44400 | 129 |
| 409 | 20240102 | 123100 | 2924818750 | 44400 | 44350 | 44450 | 44350 | 135 |
| 410 | 20240102 | 123000 | 2918820000 | 44450 | 44450 | 44450 | 44450 | 100 |
| 411 | 20240102 | 122900 | 2914375000 | 44350 | 44450 | 44500 | 44350 | 235 |
| 412 | 20240102 | 122800 | 2903926400 | 44500 | 44350 | 44500 | 44350 | 222 |
| 413 | 20240102 | 122700 | 2894049600 | 44350 | 44450 | 44450 | 44350 | 132 |
| 414 | 20240102 | 122600 | 2888187100 | 44450 | 44400 | 44450 | 44400 | 88 |
| 415 | 20240102 | 122500 | 2884277550 | 44400 | 44350 | 44400 | 44350 | 189 |
| 416 | 20240102 | 122400 | 2875890350 | 44350 | 44350 | 44350 | 44300 | 394 |
| 417 | 20240102 | 122300 | 2858418400 | 44350 | 44300 | 44350 | 44300 | 117 |
| 418 | 20240102 | 122200 | 2853230450 | 44300 | 44300 | 44350 | 44300 | 135 |
| 419 | 20240102 | 122100 | 2847243850 | 44350 | 44350 | 44350 | 44300 | 228 |
| 420 | 20240102 | 122000 | 2837137950 | 44350 | 44300 | 44350 | 44300 | 85 |
| 421 | 20240102 | 121900 | 2833371450 | 44350 | 44300 | 44350 | 44300 | 188 |
| 422 | 20240102 | 121800 | 2825038050 | 44300 | 44300 | 44350 | 44300 | 155 |
| 423 | 20240102 | 121700 | 2818166550 | 44300 | 44300 | 44350 | 44300 | 250 |
| 424 | 20240102 | 121600 | 2807084550 | 44300 | 44350 | 44350 | 44300 | 515 |
| 425 | 20240102 | 121500 | 2784251250 | 44300 | 44350 | 44350 | 44300 | 165 |
| 426 | 20240102 | 121400 | 2776936300 | 44300 | 44400 | 44400 | 44300 | 249 |
| 427 | 20240102 | 121300 | 2765889350 | 44450 | 44250 | 44450 | 44250 | 764 |
| 428 | 20240102 | 121200 | 2732033400 | 44300 | 44300 | 44300 | 44300 | 2123 |
| 429 | 20240102 | 121100 | 2637984500 | 44250 | 44200 | 44250 | 44200 | 67 |
| 430 | 20240102 | 121000 | 2635020200 | 44250 | 44250 | 44350 | 44250 | 552 |
| 431 | 20240102 | 120900 | 2610594100 | 44250 | 44350 | 44350 | 44250 | 210 |
| 432 | 20240102 | 120800 | 2601293250 | 44300 | 44250 | 44500 | 44250 | 1736 |
| 433 | 20240102 | 120700 | 2524396950 | 44350 | 44350 | 44350 | 44250 | 877 |
| 434 | 20240102 | 120600 | 2485560600 | 44300 | 44350 | 44400 | 44300 | 185 |
| 435 | 20240102 | 120500 | 2477359250 | 44350 | 44300 | 44350 | 44300 | 187 |
| 436 | 20240102 | 120400 | 2469070200 | 44350 | 44350 | 44400 | 44350 | 203 |
| 437 | 20240102 | 120300 | 2460060400 | 44400 | 44300 | 44400 | 44300 | 172 |
| 438 | 20240102 | 120200 | 2452435200 | 44300 | 44300 | 44350 | 44300 | 144 |
| 439 | 20240102 | 120100 | 2446051000 | 44300 | 44250 | 44300 | 44250 | 114 |
| 440 | 20240102 | 120000 | 2441002200 | 44300 | 44400 | 44400 | 44200 | 721 |
| 441 | 20240102 | 115900 | 2409076550 | 44400 | 44350 | 44400 | 44300 | 418 |
| 442 | 20240102 | 115800 | 2390541300 | 44400 | 44350 | 44400 | 44350 | 179 |
| 443 | 20240102 | 115700 | 2382597650 | 44400 | 44350 | 44400 | 44350 | 180 |
| 444 | 20240102 | 115600 | 2374609600 | 44350 | 44350 | 44400 | 44350 | 216 |
| 445 | 20240102 | 115500 | 2365024750 | 44350 | 44350 | 44400 | 44350 | 138 |
| 446 | 20240102 | 115400 | 2358899450 | 44350 | 44400 | 44400 | 44350 | 166 |
| 447 | 20240102 | 115300 | 2351530550 | 44350 | 44400 | 44400 | 44350 | 332 |
| 448 | 20240102 | 115200 | 2336801300 | 44350 | 44400 | 44400 | 44350 | 83 |
| 449 | 20240102 | 115100 | 2333118050 | 44400 | 44450 | 44450 | 44400 | 203 |
| 450 | 20240102 | 115000 | 2324102750 | 44450 | 44400 | 44450 | 44300 | 238 |
| 451 | 20240102 | 114900 | 2313545500 | 44400 | 44450 | 44450 | 44400 | 311 |
| 452 | 20240102 | 114800 | 2299725200 | 44450 | 44350 | 44450 | 44350 | 209 |
| 453 | 20240102 | 114700 | 2290443450 | 44350 | 44450 | 44500 | 44350 | 720 |
| 454 | 20240102 | 114600 | 2258474100 | 44450 | 44500 | 44500 | 44450 | 268 |
| 455 | 20240102 | 114500 | 2246556150 | 44450 | 44450 | 44450 | 44450 | 41 |
| 456 | 20240102 | 114400 | 2244733700 | 44500 | 44550 | 44550 | 44500 | 747 |
| 457 | 20240102 | 114300 | 2211481450 | 44550 | 44550 | 44600 | 44550 | 44 |
| 458 | 20240102 | 114200 | 2209521150 | 44550 | 44550 | 44550 | 44550 | 73 |
| 459 | 20240102 | 114100 | 2206269000 | 44550 | 44500 | 44550 | 44450 | 1977 |
| 460 | 20240102 | 114000 | 2118299550 | 44500 | 44500 | 44500 | 44500 | 168 |
| 461 | 20240102 | 113900 | 2110823550 | 44500 | 44500 | 44500 | 44500 | 50 |
| 462 | 20240102 | 113800 | 2108598550 | 44550 | 44550 | 44550 | 44500 | 56 |
| 463 | 20240102 | 113700 | 2106104400 | 44550 | 44500 | 44550 | 44500 | 232 |
| 464 | 20240102 | 113600 | 2095770500 | 44500 | 44500 | 44550 | 44500 | 85 |
| 465 | 20240102 | 113500 | 2091987950 | 44500 | 44500 | 44500 | 44500 | 208 |
| 466 | 20240102 | 113400 | 2082731950 | 44500 | 44500 | 44500 | 44500 | 83 |
| 467 | 20240102 | 113300 | 2079038450 | 44500 | 44500 | 44550 | 44500 | 460 |
| 468 | 20240102 | 113200 | 2058568400 | 44500 | 44550 | 44600 | 44500 | 54 |
| 469 | 20240102 | 113100 | 2056163500 | 44550 | 44500 | 44550 | 44500 | 107 |
| 470 | 20240102 | 113000 | 2051396700 | 44550 | 44550 | 44600 | 44550 | 80 |
| 471 | 20240102 | 112900 | 2047832600 | 44550 | 44500 | 44550 | 44500 | 208 |
| 472 | 20240102 | 112800 | 2038570150 | 44550 | 44500 | 44550 | 44500 | 64 |
| 473 | 20240102 | 112700 | 2035720300 | 44500 | 44500 | 44550 | 44500 | 99 |
| 474 | 20240102 | 112600 | 2031313750 | 44500 | 44500 | 44550 | 44500 | 118 |
| 475 | 20240102 | 112500 | 2026059700 | 44500 | 44500 | 44550 | 44500 | 129 |
| 476 | 20240102 | 112400 | 2020319100 | 44500 | 44500 | 44550 | 44500 | 325 |
| 477 | 20240102 | 112300 | 2005856100 | 44550 | 44450 | 44600 | 44450 | 316 |
| 478 | 20240102 | 112200 | 1991783450 | 44500 | 44500 | 44500 | 44450 | 180 |
| 479 | 20240102 | 112100 | 1983775150 | 44500 | 44450 | 44500 | 44450 | 154 |
| 480 | 20240102 | 112000 | 1976923600 | 44450 | 44500 | 44500 | 44450 | 177 |
| 481 | 20240102 | 111900 | 1969049700 | 44500 | 44500 | 44500 | 44500 | 79 |
| 482 | 20240102 | 111800 | 1965534200 | 44550 | 44550 | 44550 | 44500 | 688 |
| 483 | 20240102 | 111700 | 1934900800 | 44550 | 44550 | 44600 | 44500 | 198 |
| 484 | 20240102 | 111600 | 1926081500 | 44550 | 44500 | 44550 | 44450 | 292 |
| 485 | 20240102 | 111500 | 1913077500 | 44450 | 44450 | 44500 | 44450 | 550 |
| 486 | 20240102 | 111400 | 1888617000 | 44450 | 44450 | 44450 | 44400 | 115 |
| 487 | 20240102 | 111300 | 1883507150 | 44450 | 44400 | 44500 | 44350 | 242 |
| 488 | 20240102 | 111200 | 1872754450 | 44400 | 44400 | 44500 | 44400 | 247 |
| 489 | 20240102 | 111100 | 1861780500 | 44400 | 44350 | 44400 | 44300 | 270 |
| 490 | 20240102 | 111000 | 1849806900 | 44300 | 44450 | 44450 | 44300 | 214 |
| 491 | 20240102 | 110900 | 1840311600 | 44450 | 44450 | 44450 | 44400 | 87 |
| 492 | 20240102 | 110800 | 1836444700 | 44550 | 44600 | 44600 | 44500 | 256 |
| 493 | 20240102 | 110700 | 1825041200 | 44550 | 44500 | 44550 | 44350 | 1198 |
| 494 | 20240102 | 110600 | 1771799200 | 44450 | 44350 | 44450 | 44250 | 693 |
| 495 | 20240102 | 110500 | 1741055300 | 44350 | 44350 | 44400 | 44350 | 281 |
| 496 | 20240102 | 110400 | 1728587900 | 44350 | 44300 | 44350 | 44300 | 297 |
| 497 | 20240102 | 110300 | 1715423050 | 44250 | 44200 | 44300 | 44200 | 294 |
| 498 | 20240102 | 110200 | 1702412350 | 44200 | 44100 | 44200 | 44100 | 386 |
| 499 | 20240102 | 110100 | 1685363850 | 44150 | 44100 | 44150 | 44000 | 706 |
| 500 | 20240102 | 110000 | 1654238900 | 44100 | 44150 | 44150 | 44050 | 1360 |
| 501 | 20240102 | 105900 | 1594262200 | 44150 | 44300 | 44300 | 44150 | 443 |
| 502 | 20240102 | 105800 | 1574679050 | 44300 | 44300 | 44300 | 44250 | 367 |
| 503 | 20240102 | 105700 | 1558436250 | 44250 | 44300 | 44350 | 44250 | 347 |
| 504 | 20240102 | 105600 | 1543064350 | 44300 | 44250 | 44350 | 44250 | 119 |
| 505 | 20240102 | 105500 | 1537793500 | 44250 | 44250 | 44300 | 44250 | 82 |
| 506 | 20240102 | 105400 | 1534164450 | 44250 | 44300 | 44300 | 44250 | 226 |
| 507 | 20240102 | 105300 | 1524161250 | 44250 | 44300 | 44300 | 44250 | 94 |
| 508 | 20240102 | 105200 | 1520001700 | 44250 | 44300 | 44350 | 44250 | 260 |
| 509 | 20240102 | 105100 | 1508488200 | 44350 | 44350 | 44350 | 44300 | 88 |
| 510 | 20240102 | 105000 | 1504586050 | 44350 | 44350 | 44350 | 44250 | 687 |
| 511 | 20240102 | 104900 | 1474166650 | 44400 | 44400 | 44450 | 44400 | 105 |
| 512 | 20240102 | 104800 | 1469504600 | 44400 | 44500 | 44600 | 44400 | 381 |
| 513 | 20240102 | 104700 | 1452541600 | 44500 | 44400 | 44650 | 44400 | 1075 |
| 514 | 20240102 | 104600 | 1404645850 | 44400 | 44550 | 44600 | 44400 | 611 |
| 515 | 20240102 | 104500 | 1377492100 | 44550 | 44450 | 44600 | 44400 | 1405 |
| 516 | 20240102 | 104400 | 1314996200 | 44450 | 44400 | 44450 | 44400 | 514 |
| 517 | 20240102 | 104300 | 1292150050 | 44450 | 44500 | 44600 | 44450 | 582 |
| 518 | 20240102 | 104200 | 1266277700 | 44500 | 44600 | 44650 | 44500 | 959 |
| 519 | 20240102 | 104100 | 1223519300 | 44600 | 44600 | 44700 | 44600 | 76 |
| 520 | 20240102 | 104000 | 1220129500 | 44550 | 44550 | 44600 | 44550 | 167 |
| 521 | 20240102 | 103900 | 1212689550 | 44550 | 44550 | 44550 | 44550 | 123 |
| 522 | 20240102 | 103800 | 1207209900 | 44500 | 44550 | 44550 | 44500 | 35 |
| 523 | 20240102 | 103700 | 1205652250 | 44550 | 44500 | 44600 | 44500 | 242 |
| 524 | 20240102 | 103600 | 1194872900 | 44600 | 44450 | 44600 | 44450 | 149 |
| 525 | 20240102 | 103500 | 1188238900 | 44450 | 44650 | 44650 | 44450 | 453 |
| 526 | 20240102 | 103400 | 1168067000 | 44600 | 44700 | 44700 | 44600 | 7 |
| 527 | 20240102 | 103300 | 1167754600 | 44650 | 44700 | 44700 | 44650 | 70 |
| 528 | 20240102 | 103200 | 1164628100 | 44600 | 44450 | 44650 | 44450 | 861 |
| 529 | 20240102 | 103100 | 1126266400 | 44500 | 44600 | 44650 | 44500 | 149 |
| 530 | 20240102 | 103000 | 1119629550 | 44600 | 44550 | 44600 | 44550 | 189 |
| 531 | 20240102 | 102900 | 1111209100 | 44450 | 44550 | 44550 | 44450 | 727 |
| 532 | 20240102 | 102800 | 1078850500 | 44600 | 44500 | 44600 | 44500 | 318 |
| 533 | 20240102 | 102700 | 1064684150 | 44500 | 44400 | 44550 | 44400 | 213 |
| 534 | 20240102 | 102600 | 1055212700 | 44400 | 44400 | 44400 | 44400 | 268 |
| 535 | 20240102 | 102500 | 1043313500 | 44400 | 44350 | 44400 | 44350 | 103 |
| 536 | 20240102 | 102400 | 1038741700 | 44350 | 44350 | 44350 | 44300 | 872 |
| 537 | 20240102 | 102300 | 1000102000 | 44400 | 44450 | 44450 | 44300 | 613 |
| 538 | 20240102 | 102200 | 972909450 | 44450 | 44550 | 44550 | 44450 | 346 |
| 539 | 20240102 | 102100 | 957513950 | 44500 | 44600 | 44600 | 44500 | 624 |
| 540 | 20240102 | 102000 | 929726300 | 44700 | 44850 | 44850 | 44600 | 200 |
| 541 | 20240102 | 101900 | 920791550 | 44900 | 44950 | 45000 | 44900 | 776 |
| 542 | 20240102 | 101800 | 885900100 | 45000 | 45000 | 45050 | 44950 | 829 |
| 543 | 20240102 | 101700 | 848589350 | 44950 | 44950 | 44950 | 44950 | 64 |
| 544 | 20240102 | 101600 | 845712550 | 44950 | 44500 | 44950 | 44500 | 2157 |
| 545 | 20240102 | 101500 | 749138250 | 44500 | 44700 | 44700 | 44450 | 1239 |
| 546 | 20240102 | 101400 | 693899400 | 44700 | 44700 | 44700 | 44700 | 164 |
| 547 | 20240102 | 101300 | 686568600 | 44700 | 44750 | 44800 | 44700 | 130 |
| 548 | 20240102 | 101200 | 680756700 | 44750 | 45000 | 45050 | 44750 | 1374 |
| 549 | 20240102 | 101100 | 618993850 | 45050 | 44850 | 45050 | 44800 | 3509 |
| 550 | 20240102 | 101000 | 461124500 | 44850 | 44650 | 44850 | 44600 | 726 |
| 551 | 20240102 | 100900 | 428612200 | 44600 | 44800 | 44900 | 44550 | 1417 |
| 552 | 20240102 | 100800 | 365260300 | 44800 | 44650 | 44950 | 44550 | 1501 |
| 553 | 20240102 | 100700 | 297939500 | 44600 | 44500 | 44600 | 44450 | 410 |
| 554 | 20240102 | 100600 | 279674700 | 44500 | 44550 | 44950 | 44450 | 1106 |
| 555 | 20240102 | 100500 | 230275050 | 44600 | 44500 | 44600 | 44450 | 767 |
| 556 | 20240102 | 100400 | 196135000 | 44500 | 44250 | 44600 | 44250 | 174 |
| 557 | 20240102 | 100300 | 188404200 | 44200 | 43950 | 44200 | 43900 | 2102 |
| 558 | 20240102 | 100200 | 95606500 | 43900 | 43900 | 43950 | 43900 | 124 |
| 559 | 20240102 | 100100 | 90162600 | 43950 | 44200 | 44200 | 43950 | 665 |
| 560 | 20240102 | 100000 | 60857750 | 44200 | 44050 | 44200 | 44050 | 1032 |