28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240102 | 184500 | 4387521200 | 35650 | 35650 | 35650 | 35650 | 3903 |
| 3 | 20240102 | 184400 | 4387521200 | 35650 | 35650 | 35650 | 35650 | 0 |
| 4 | 20240102 | 184300 | 4387521200 | 35650 | 35650 | 35650 | 35650 | 0 |
| 5 | 20240102 | 184200 | 4387521200 | 35650 | 35650 | 35650 | 35650 | 0 |
| 6 | 20240102 | 184100 | 4387521200 | 35650 | 35650 | 35650 | 35650 | 0 |
| 7 | 20240102 | 184000 | 4387521200 | 35650 | 35650 | 35650 | 35650 | 0 |
| 8 | 20240102 | 183900 | 4387521200 | 35650 | 35650 | 35650 | 35650 | 0 |
| 9 | 20240102 | 183800 | 4387521200 | 35650 | 35650 | 35650 | 35650 | 0 |
| 10 | 20240102 | 183700 | 4387521200 | 35650 | 35650 | 35650 | 35650 | 0 |
| 11 | 20240102 | 183600 | 4387521200 | 35650 | 35650 | 35650 | 35650 | 0 |
| 12 | 20240102 | 183500 | 4387521200 | 35650 | 35650 | 35650 | 35650 | 0 |
| 13 | 20240102 | 183400 | 4387521200 | 35650 | 35650 | 35650 | 35650 | 0 |
| 14 | 20240102 | 183300 | 4387521200 | 35650 | 35650 | 35650 | 35650 | 0 |
| 15 | 20240102 | 183200 | 4387521200 | 35650 | 35650 | 35650 | 35650 | 0 |
| 16 | 20240102 | 183100 | 4387521200 | 35650 | 35650 | 35650 | 35650 | 0 |
| 17 | 20240102 | 183000 | 4387521200 | 35650 | 35650 | 35650 | 35650 | 0 |
| 18 | 20240102 | 182900 | 4387521200 | 35650 | 35650 | 35650 | 35650 | 0 |
| 19 | 20240102 | 182800 | 4387521200 | 35650 | 35650 | 35650 | 35650 | 0 |
| 20 | 20240102 | 182700 | 4387521200 | 35650 | 35650 | 35650 | 35650 | 0 |
| 21 | 20240102 | 182600 | 4387521200 | 35650 | 35650 | 35650 | 35650 | 0 |
| 22 | 20240102 | 182500 | 4387521200 | 35650 | 35650 | 35650 | 35650 | 0 |
| 23 | 20240102 | 182400 | 4387521200 | 35650 | 35650 | 35650 | 35650 | 0 |
| 24 | 20240102 | 182300 | 4387521200 | 35650 | 35650 | 35650 | 35650 | 0 |
| 25 | 20240102 | 182200 | 4387521200 | 35650 | 35650 | 35650 | 35650 | 0 |
| 26 | 20240102 | 182100 | 4387521200 | 35650 | 35650 | 35650 | 35650 | 0 |
| 27 | 20240102 | 182000 | 4387521200 | 35650 | 35650 | 35650 | 35650 | 0 |
| 28 | 20240102 | 181900 | 4387521200 | 35650 | 35650 | 35650 | 35650 | 0 |
| 29 | 20240102 | 181800 | 4387521200 | 35650 | 35650 | 35650 | 35650 | 0 |
| 30 | 20240102 | 181700 | 4387521200 | 35650 | 35650 | 35650 | 35650 | 0 |
| 31 | 20240102 | 181600 | 4387521200 | 35650 | 35650 | 35650 | 35650 | 0 |
| 32 | 20240102 | 181500 | 4387521200 | 35650 | 35650 | 35650 | 35650 | 3903 |
| 33 | 20240102 | 181400 | 4387521200 | 35650 | 35650 | 35650 | 35650 | 0 |
| 34 | 20240102 | 181300 | 4387521200 | 35650 | 35650 | 35650 | 35650 | 0 |
| 35 | 20240102 | 181200 | 4387521200 | 35650 | 35650 | 35650 | 35650 | 0 |
| 36 | 20240102 | 181100 | 4387521200 | 35650 | 35650 | 35650 | 35650 | 0 |
| 37 | 20240102 | 181000 | 4387521200 | 35650 | 35650 | 35650 | 35650 | 0 |
| 38 | 20240102 | 180900 | 4387521200 | 35650 | 35650 | 35650 | 35650 | 0 |
| 39 | 20240102 | 180800 | 4387521200 | 35650 | 35650 | 35650 | 35650 | 0 |
| 40 | 20240102 | 180700 | 4387521200 | 35650 | 35650 | 35650 | 35650 | 0 |
| 41 | 20240102 | 180600 | 4387521200 | 35650 | 35650 | 35650 | 35650 | 0 |
| 42 | 20240102 | 180500 | 4387521200 | 35650 | 35650 | 35650 | 35650 | 0 |
| 43 | 20240102 | 180400 | 4387521200 | 35650 | 35650 | 35650 | 35650 | 0 |
| 44 | 20240102 | 180300 | 4387521200 | 35650 | 35650 | 35650 | 35650 | 0 |
| 45 | 20240102 | 180200 | 4387521200 | 35650 | 35650 | 35650 | 35650 | 0 |
| 46 | 20240102 | 180100 | 4387521200 | 35650 | 35650 | 35650 | 35650 | 0 |
| 47 | 20240102 | 180000 | 4387521200 | 35650 | 35650 | 35650 | 35650 | 0 |
| 48 | 20240102 | 175900 | 4387521200 | 35650 | 35650 | 35650 | 35650 | 0 |
| 49 | 20240102 | 175800 | 4387521200 | 35650 | 35650 | 35650 | 35650 | 0 |
| 50 | 20240102 | 175700 | 4387521200 | 35650 | 35650 | 35650 | 35650 | 0 |
| 51 | 20240102 | 175600 | 4387521200 | 35650 | 35650 | 35650 | 35650 | 0 |
| 52 | 20240102 | 175500 | 4387521200 | 35650 | 35650 | 35650 | 35650 | 0 |
| 53 | 20240102 | 175400 | 4387521200 | 35650 | 35650 | 35650 | 35650 | 0 |
| 54 | 20240102 | 175300 | 4387521200 | 35650 | 35650 | 35650 | 35650 | 0 |
| 55 | 20240102 | 175200 | 4387521200 | 35650 | 35650 | 35650 | 35650 | 0 |
| 56 | 20240102 | 175100 | 4387521200 | 35650 | 35650 | 35650 | 35650 | 0 |
| 57 | 20240102 | 175000 | 4387521200 | 35650 | 35650 | 35650 | 35650 | 0 |
| 58 | 20240102 | 174900 | 4387521200 | 35650 | 35650 | 35650 | 35650 | 0 |
| 59 | 20240102 | 174800 | 4387521200 | 35650 | 35650 | 35650 | 35650 | 0 |
| 60 | 20240102 | 174700 | 4387521200 | 35650 | 35650 | 35650 | 35650 | 0 |
| 61 | 20240102 | 174600 | 4387521200 | 35650 | 35650 | 35650 | 35650 | 0 |
| 62 | 20240102 | 174500 | 4387521200 | 35650 | 35650 | 35650 | 35650 | 3903 |
| 63 | 20240102 | 174400 | 4387521200 | 35650 | 35650 | 35650 | 35650 | 0 |
| 64 | 20240102 | 174300 | 4387521200 | 35650 | 35650 | 35650 | 35650 | 0 |
| 65 | 20240102 | 174200 | 4387521200 | 35650 | 35650 | 35650 | 35650 | 0 |
| 66 | 20240102 | 174100 | 4387521200 | 35650 | 35650 | 35650 | 35650 | 0 |
| 67 | 20240102 | 174000 | 4387521200 | 35650 | 35650 | 35650 | 35650 | 0 |
| 68 | 20240102 | 173900 | 4387521200 | 35650 | 35650 | 35650 | 35650 | 0 |
| 69 | 20240102 | 173800 | 4387521200 | 35650 | 35650 | 35650 | 35650 | 0 |
| 70 | 20240102 | 173700 | 4387521200 | 35650 | 35650 | 35650 | 35650 | 0 |
| 71 | 20240102 | 173600 | 4387521200 | 35650 | 35650 | 35650 | 35650 | 0 |
| 72 | 20240102 | 173500 | 4387521200 | 35650 | 35650 | 35650 | 35650 | 0 |
| 73 | 20240102 | 173400 | 4387521200 | 35650 | 35650 | 35650 | 35650 | 0 |
| 74 | 20240102 | 173300 | 4387521200 | 35650 | 35650 | 35650 | 35650 | 0 |
| 75 | 20240102 | 173200 | 4387521200 | 35650 | 35650 | 35650 | 35650 | 0 |
| 76 | 20240102 | 173100 | 4387521200 | 35650 | 35650 | 35650 | 35650 | 0 |
| 77 | 20240102 | 173000 | 4387521200 | 35650 | 35650 | 35650 | 35650 | 0 |
| 78 | 20240102 | 172900 | 4387521200 | 35650 | 35650 | 35650 | 35650 | 0 |
| 79 | 20240102 | 172800 | 4387521200 | 35650 | 35650 | 35650 | 35650 | 0 |
| 80 | 20240102 | 172700 | 4387521200 | 35650 | 35650 | 35650 | 35650 | 0 |
| 81 | 20240102 | 172600 | 4387521200 | 35650 | 35650 | 35650 | 35650 | 0 |
| 82 | 20240102 | 172500 | 4387521200 | 35650 | 35650 | 35650 | 35650 | 0 |
| 83 | 20240102 | 172400 | 4387521200 | 35650 | 35650 | 35650 | 35650 | 0 |
| 84 | 20240102 | 172300 | 4387521200 | 35650 | 35650 | 35650 | 35650 | 0 |
| 85 | 20240102 | 172200 | 4387521200 | 35650 | 35650 | 35650 | 35650 | 0 |
| 86 | 20240102 | 172100 | 4387521200 | 35650 | 35650 | 35650 | 35650 | 0 |
| 87 | 20240102 | 172000 | 4387521200 | 35650 | 35650 | 35650 | 35650 | 0 |
| 88 | 20240102 | 171900 | 4387521200 | 35650 | 35650 | 35650 | 35650 | 0 |
| 89 | 20240102 | 171800 | 4387521200 | 35650 | 35650 | 35650 | 35650 | 0 |
| 90 | 20240102 | 171700 | 4387521200 | 35650 | 35650 | 35650 | 35650 | 0 |
| 91 | 20240102 | 171600 | 4387521200 | 35650 | 35650 | 35650 | 35650 | 0 |
| 92 | 20240102 | 171500 | 4387521200 | 35650 | 35650 | 35650 | 35650 | 3903 |
| 93 | 20240102 | 171400 | 4387521200 | 35650 | 35650 | 35650 | 35650 | 0 |
| 94 | 20240102 | 171300 | 4387521200 | 35650 | 35650 | 35650 | 35650 | 0 |
| 95 | 20240102 | 171200 | 4387521200 | 35650 | 35650 | 35650 | 35650 | 0 |
| 96 | 20240102 | 171100 | 4387521200 | 35650 | 35650 | 35650 | 35650 | 0 |
| 97 | 20240102 | 171000 | 4387521200 | 35650 | 35650 | 35650 | 35650 | 0 |
| 98 | 20240102 | 170900 | 4387521200 | 35650 | 35650 | 35650 | 35650 | 0 |
| 99 | 20240102 | 170800 | 4387521200 | 35650 | 35650 | 35650 | 35650 | 0 |
| 100 | 20240102 | 170700 | 4387521200 | 35650 | 35650 | 35650 | 35650 | 0 |
| 101 | 20240102 | 170600 | 4387521200 | 35650 | 35650 | 35650 | 35650 | 0 |
| 102 | 20240102 | 170500 | 4387521200 | 35650 | 35650 | 35650 | 35650 | 0 |
| 103 | 20240102 | 170400 | 4387521200 | 35650 | 35650 | 35650 | 35650 | 0 |
| 104 | 20240102 | 170300 | 4387521200 | 35650 | 35650 | 35650 | 35650 | 0 |
| 105 | 20240102 | 170200 | 4387521200 | 35650 | 35650 | 35650 | 35650 | 0 |
| 106 | 20240102 | 170100 | 4387521200 | 35650 | 35650 | 35650 | 35650 | 0 |
| 107 | 20240102 | 170000 | 4387521200 | 35650 | 35650 | 35650 | 35650 | 0 |
| 108 | 20240102 | 165900 | 4387521200 | 35650 | 35650 | 35650 | 35650 | 0 |
| 109 | 20240102 | 165800 | 4387521200 | 35650 | 35650 | 35650 | 35650 | 0 |
| 110 | 20240102 | 165700 | 4387521200 | 35650 | 35650 | 35650 | 35650 | 0 |
| 111 | 20240102 | 165600 | 4387521200 | 35650 | 35650 | 35650 | 35650 | 0 |
| 112 | 20240102 | 165500 | 4387521200 | 35650 | 35650 | 35650 | 35650 | 0 |
| 113 | 20240102 | 165400 | 4387521200 | 35650 | 35650 | 35650 | 35650 | 0 |
| 114 | 20240102 | 165300 | 4387521200 | 35650 | 35650 | 35650 | 35650 | 0 |
| 115 | 20240102 | 165200 | 4387521200 | 35650 | 35650 | 35650 | 35650 | 0 |
| 116 | 20240102 | 165100 | 4387521200 | 35650 | 35650 | 35650 | 35650 | 0 |
| 117 | 20240102 | 165000 | 4387521200 | 35650 | 35650 | 35650 | 35650 | 0 |
| 118 | 20240102 | 164900 | 4387521200 | 35650 | 35650 | 35650 | 35650 | 0 |
| 119 | 20240102 | 164800 | 4387521200 | 35650 | 35650 | 35650 | 35650 | 0 |
| 120 | 20240102 | 164700 | 4387521200 | 35650 | 35650 | 35650 | 35650 | 0 |
| 121 | 20240102 | 164600 | 4387521200 | 35650 | 35650 | 35650 | 35650 | 0 |
| 122 | 20240102 | 164500 | 4387521200 | 35650 | 35650 | 35650 | 35650 | 3903 |
| 123 | 20240102 | 164400 | 4387521200 | 35650 | 35650 | 35650 | 35650 | 0 |
| 124 | 20240102 | 164300 | 4387521200 | 35650 | 35650 | 35650 | 35650 | 0 |
| 125 | 20240102 | 164200 | 4387521200 | 35650 | 35650 | 35650 | 35650 | 0 |
| 126 | 20240102 | 164100 | 4387521200 | 35650 | 35650 | 35650 | 35650 | 0 |
| 127 | 20240102 | 164000 | 4387521200 | 35650 | 35650 | 35650 | 35650 | 0 |
| 128 | 20240102 | 163900 | 4387521200 | 35650 | 35650 | 35650 | 35650 | 0 |
| 129 | 20240102 | 163800 | 4387521200 | 35650 | 35650 | 35650 | 35650 | 0 |
| 130 | 20240102 | 163700 | 4387521200 | 35650 | 35650 | 35650 | 35650 | 0 |
| 131 | 20240102 | 163600 | 4387521200 | 35650 | 35650 | 35650 | 35650 | 0 |
| 132 | 20240102 | 163500 | 4387521200 | 35650 | 35650 | 35650 | 35650 | 0 |
| 133 | 20240102 | 163400 | 4387521200 | 35650 | 35650 | 35650 | 35650 | 0 |
| 134 | 20240102 | 163300 | 4387521200 | 35650 | 35650 | 35650 | 35650 | 0 |
| 135 | 20240102 | 163200 | 4387521200 | 35650 | 35650 | 35650 | 35650 | 0 |
| 136 | 20240102 | 163100 | 4387521200 | 35650 | 35650 | 35650 | 35650 | 0 |
| 137 | 20240102 | 163000 | 4387521200 | 35650 | 35650 | 35650 | 35650 | 0 |
| 138 | 20240102 | 162900 | 4387521200 | 35650 | 35650 | 35650 | 35650 | 0 |
| 139 | 20240102 | 162800 | 4387521200 | 35650 | 35650 | 35650 | 35650 | 0 |
| 140 | 20240102 | 162700 | 4387521200 | 35650 | 35650 | 35650 | 35650 | 0 |
| 141 | 20240102 | 162600 | 4387521200 | 35650 | 35650 | 35650 | 35650 | 0 |
| 142 | 20240102 | 162500 | 4387521200 | 35650 | 35650 | 35650 | 35650 | 0 |
| 143 | 20240102 | 162400 | 4387521200 | 35650 | 35650 | 35650 | 35650 | 0 |
| 144 | 20240102 | 162300 | 4387521200 | 35650 | 35650 | 35650 | 35650 | 0 |
| 145 | 20240102 | 162200 | 4387521200 | 35650 | 35650 | 35650 | 35650 | 0 |
| 146 | 20240102 | 162100 | 4387521200 | 35650 | 35650 | 35650 | 35650 | 0 |
| 147 | 20240102 | 162000 | 4387521200 | 35650 | 35650 | 35650 | 35650 | 0 |
| 148 | 20240102 | 161900 | 4387521200 | 35650 | 35650 | 35650 | 35650 | 0 |
| 149 | 20240102 | 161800 | 4387521200 | 35650 | 35650 | 35650 | 35650 | 0 |
| 150 | 20240102 | 161700 | 4387521200 | 35650 | 35650 | 35650 | 35650 | 0 |
| 151 | 20240102 | 161600 | 4387521200 | 35650 | 35650 | 35650 | 35650 | 0 |
| 152 | 20240102 | 161500 | 4387521200 | 35650 | 35650 | 35650 | 35650 | 3903 |
| 153 | 20240102 | 161400 | 4387521200 | 35650 | 35650 | 35650 | 35650 | 0 |
| 154 | 20240102 | 161300 | 4387521200 | 35650 | 35650 | 35650 | 35650 | 0 |
| 155 | 20240102 | 161200 | 4387521200 | 35650 | 35650 | 35650 | 35650 | 0 |
| 156 | 20240102 | 161100 | 4387521200 | 35650 | 35650 | 35650 | 35650 | 0 |
| 157 | 20240102 | 161000 | 4387521200 | 35650 | 35650 | 35650 | 35650 | 0 |
| 158 | 20240102 | 160900 | 4387521200 | 35650 | 35650 | 35650 | 35650 | 0 |
| 159 | 20240102 | 160800 | 4387521200 | 35650 | 35650 | 35650 | 35650 | 0 |
| 160 | 20240102 | 160700 | 4387521200 | 35650 | 35650 | 35650 | 35650 | 0 |
| 161 | 20240102 | 160600 | 4387521200 | 35650 | 35650 | 35650 | 35650 | 0 |
| 162 | 20240102 | 160500 | 4387521200 | 35650 | 35650 | 35650 | 35650 | 0 |
| 163 | 20240102 | 160400 | 4387521200 | 35650 | 35650 | 35650 | 35650 | 0 |
| 164 | 20240102 | 160300 | 4387521200 | 35650 | 35650 | 35650 | 35650 | 0 |
| 165 | 20240102 | 160200 | 4387521200 | 35650 | 35650 | 35650 | 35650 | 0 |
| 166 | 20240102 | 160100 | 4387521200 | 35650 | 35650 | 35650 | 35650 | 0 |
| 167 | 20240102 | 160000 | 4387521200 | 35650 | 35650 | 35650 | 35650 | 0 |
| 168 | 20240102 | 155900 | 4387521200 | 35650 | 35650 | 35650 | 35650 | 0 |
| 169 | 20240102 | 155800 | 4387521200 | 35650 | 35650 | 35650 | 35650 | 0 |
| 170 | 20240102 | 155700 | 4387521200 | 35650 | 35650 | 35650 | 35650 | 0 |
| 171 | 20240102 | 155600 | 4387521200 | 35650 | 35650 | 35650 | 35650 | 0 |
| 172 | 20240102 | 155500 | 4387521200 | 35650 | 35650 | 35650 | 35650 | 0 |
| 173 | 20240102 | 155400 | 4387521200 | 35650 | 35650 | 35650 | 35650 | 0 |
| 174 | 20240102 | 155300 | 4387521200 | 35650 | 35650 | 35650 | 35650 | 0 |
| 175 | 20240102 | 155200 | 4387521200 | 35650 | 35650 | 35650 | 35650 | 0 |
| 176 | 20240102 | 155100 | 4387521200 | 35650 | 35650 | 35650 | 35650 | 0 |
| 177 | 20240102 | 155000 | 4387521200 | 35650 | 35650 | 35650 | 35650 | 0 |
| 178 | 20240102 | 154900 | 4387521200 | 35650 | 35650 | 35650 | 35650 | 0 |
| 179 | 20240102 | 154800 | 4387521200 | 35650 | 35650 | 35650 | 35650 | 0 |
| 180 | 20240102 | 154700 | 4387521200 | 35650 | 35650 | 35650 | 35650 | 0 |
| 181 | 20240102 | 154600 | 4387521200 | 35650 | 35650 | 35650 | 35650 | 0 |
| 182 | 20240102 | 154500 | 4387521200 | 35650 | 35650 | 35650 | 35650 | 3903 |
| 183 | 20240102 | 154400 | 4387521200 | 35650 | 35650 | 35650 | 35650 | 0 |
| 184 | 20240102 | 154300 | 4387521200 | 35650 | 35650 | 35650 | 35650 | 0 |
| 185 | 20240102 | 154200 | 4387521200 | 35650 | 35650 | 35650 | 35650 | 0 |
| 186 | 20240102 | 154100 | 4387521200 | 35650 | 35650 | 35650 | 35650 | 0 |
| 187 | 20240102 | 154000 | 4387521200 | 35650 | 35650 | 35650 | 35650 | 0 |
| 188 | 20240102 | 153900 | 4387521200 | 35650 | 35650 | 35650 | 35650 | 0 |
| 189 | 20240102 | 153800 | 4387521200 | 35650 | 35650 | 35650 | 35650 | 0 |
| 190 | 20240102 | 153700 | 4387521200 | 35650 | 35650 | 35650 | 35650 | 0 |
| 191 | 20240102 | 153600 | 4387521200 | 35650 | 35650 | 35650 | 35650 | 0 |
| 192 | 20240102 | 153500 | 4387521200 | 35650 | 35650 | 35650 | 35650 | 0 |
| 193 | 20240102 | 153400 | 4387521200 | 35650 | 35650 | 35650 | 35650 | 0 |
| 194 | 20240102 | 153300 | 4387521200 | 35650 | 35650 | 35650 | 35650 | 0 |
| 195 | 20240102 | 153200 | 4387521200 | 35650 | 35650 | 35650 | 35650 | 0 |
| 196 | 20240102 | 153100 | 4387521200 | 35650 | 35650 | 35650 | 35650 | 0 |
| 197 | 20240102 | 153000 | 4387521200 | 35650 | 35650 | 35650 | 35650 | 3903 |
| 198 | 20240102 | 152900 | 4248379250 | 35850 | 35850 | 35850 | 35850 | 0 |
| 199 | 20240102 | 152800 | 4248379250 | 35850 | 35850 | 35850 | 35850 | 0 |
| 200 | 20240102 | 152700 | 4248379250 | 35850 | 35850 | 35850 | 35850 | 0 |
| 201 | 20240102 | 152600 | 4248379250 | 35850 | 35850 | 35850 | 35850 | 0 |
| 202 | 20240102 | 152500 | 4248379250 | 35850 | 35850 | 35850 | 35850 | 0 |
| 203 | 20240102 | 152400 | 4248379250 | 35850 | 35850 | 35850 | 35850 | 0 |
| 204 | 20240102 | 152300 | 4248379250 | 35850 | 35850 | 35850 | 35850 | 0 |
| 205 | 20240102 | 152200 | 4248379250 | 35850 | 35850 | 35850 | 35850 | 0 |
| 206 | 20240102 | 152100 | 4248379250 | 35850 | 35850 | 35850 | 35850 | 0 |
| 207 | 20240102 | 152000 | 4248379250 | 35850 | 35850 | 35850 | 35850 | 0 |
| 208 | 20240102 | 151900 | 4248379250 | 35850 | 35800 | 35850 | 35750 | 183 |
| 209 | 20240102 | 151800 | 4241830000 | 35800 | 35800 | 35800 | 35750 | 87 |
| 210 | 20240102 | 151700 | 4238715550 | 35750 | 35800 | 35800 | 35750 | 204 |
| 211 | 20240102 | 151600 | 4231414700 | 35750 | 35700 | 35800 | 35700 | 462 |
| 212 | 20240102 | 151500 | 4214889450 | 35700 | 35650 | 35750 | 35600 | 454 |
| 213 | 20240102 | 151400 | 4198693200 | 35700 | 35650 | 35700 | 35600 | 488 |
| 214 | 20240102 | 151300 | 4181293350 | 35700 | 35750 | 35750 | 35650 | 317 |
| 215 | 20240102 | 151200 | 4169973950 | 35750 | 35850 | 35850 | 35650 | 2671 |
| 216 | 20240102 | 151100 | 4074525500 | 35850 | 35800 | 35900 | 35800 | 353 |
| 217 | 20240102 | 151000 | 4061877700 | 35800 | 35850 | 35900 | 35800 | 425 |
| 218 | 20240102 | 150900 | 4046654700 | 35800 | 35850 | 35850 | 35800 | 684 |
| 219 | 20240102 | 150800 | 4022160200 | 35850 | 35850 | 35850 | 35800 | 352 |
| 220 | 20240102 | 150700 | 4009543950 | 35750 | 35800 | 35850 | 35750 | 270 |
| 221 | 20240102 | 150600 | 3999885900 | 35800 | 35850 | 35900 | 35800 | 584 |
| 222 | 20240102 | 150500 | 3978966200 | 35800 | 35900 | 35900 | 35800 | 283 |
| 223 | 20240102 | 150400 | 3968824800 | 35900 | 35800 | 35900 | 35800 | 316 |
| 224 | 20240102 | 150300 | 3957501450 | 35800 | 35850 | 35900 | 35800 | 282 |
| 225 | 20240102 | 150200 | 3947396700 | 35850 | 35900 | 35950 | 35850 | 150 |
| 226 | 20240102 | 150100 | 3942015050 | 35950 | 35900 | 35950 | 35800 | 547 |
| 227 | 20240102 | 150000 | 3922371700 | 35800 | 35800 | 36000 | 35800 | 578 |
| 228 | 20240102 | 145900 | 3901636400 | 35850 | 35850 | 35900 | 35800 | 441 |
| 229 | 20240102 | 145800 | 3885825350 | 35850 | 35950 | 36000 | 35850 | 813 |
| 230 | 20240102 | 145700 | 3856651550 | 35950 | 35900 | 36000 | 35850 | 459 |
| 231 | 20240102 | 145600 | 3840161250 | 35950 | 35850 | 35950 | 35800 | 370 |
| 232 | 20240102 | 145500 | 3826901650 | 35850 | 35850 | 35950 | 35800 | 2426 |
| 233 | 20240102 | 145400 | 3739777450 | 35850 | 35850 | 35900 | 35800 | 731 |
| 234 | 20240102 | 145300 | 3713555900 | 35850 | 35850 | 35900 | 35800 | 299 |
| 235 | 20240102 | 145200 | 3702844850 | 35850 | 35800 | 35850 | 35800 | 463 |
| 236 | 20240102 | 145100 | 3686250650 | 35800 | 35850 | 35900 | 35800 | 255 |
| 237 | 20240102 | 145000 | 3677116350 | 35850 | 35750 | 35900 | 35750 | 489 |
| 238 | 20240102 | 144900 | 3659604000 | 35800 | 35750 | 35900 | 35750 | 493 |
| 239 | 20240102 | 144800 | 3641962250 | 35800 | 35850 | 35950 | 35750 | 1309 |
| 240 | 20240102 | 144700 | 3595084250 | 35850 | 35800 | 35900 | 35750 | 571 |
| 241 | 20240102 | 144600 | 3574610150 | 35750 | 35800 | 35850 | 35750 | 511 |
| 242 | 20240102 | 144500 | 3556313850 | 35800 | 35950 | 35950 | 35750 | 486 |
| 243 | 20240102 | 144400 | 3538901750 | 35900 | 35800 | 35950 | 35800 | 421 |
| 244 | 20240102 | 144300 | 3523814250 | 35800 | 35800 | 35950 | 35800 | 558 |
| 245 | 20240102 | 144200 | 3503801350 | 35850 | 35900 | 35950 | 35750 | 403 |
| 246 | 20240102 | 144100 | 3489353250 | 35900 | 35750 | 35950 | 35700 | 677 |
| 247 | 20240102 | 144000 | 3465137500 | 35750 | 35750 | 35800 | 35700 | 267 |
| 248 | 20240102 | 143900 | 3455593550 | 35750 | 35800 | 35800 | 35750 | 570 |
| 249 | 20240102 | 143800 | 3435208750 | 35850 | 35850 | 35900 | 35800 | 362 |
| 250 | 20240102 | 143700 | 3422235850 | 35850 | 35800 | 35900 | 35800 | 276 |
| 251 | 20240102 | 143600 | 3412345800 | 35850 | 35850 | 36000 | 35850 | 1024 |
| 252 | 20240102 | 143500 | 3375624000 | 35850 | 36000 | 36000 | 35850 | 271 |
| 253 | 20240102 | 143400 | 3365888500 | 36000 | 36000 | 36000 | 35900 | 234 |
| 254 | 20240102 | 143300 | 3357468450 | 36000 | 35900 | 36000 | 35900 | 521 |
| 255 | 20240102 | 143200 | 3338744450 | 35950 | 35850 | 35950 | 35800 | 198 |
| 256 | 20240102 | 143100 | 3331631800 | 35850 | 35950 | 36000 | 35850 | 427 |
| 257 | 20240102 | 143000 | 3316304650 | 35950 | 35950 | 36000 | 35900 | 277 |
| 258 | 20240102 | 142900 | 3306344550 | 36000 | 35950 | 36000 | 35850 | 467 |
| 259 | 20240102 | 142800 | 3289562500 | 36000 | 35850 | 36000 | 35850 | 710 |
| 260 | 20240102 | 142700 | 3264050750 | 35900 | 35850 | 35900 | 35850 | 226 |
| 261 | 20240102 | 142600 | 3255941500 | 35850 | 35850 | 35900 | 35800 | 376 |
| 262 | 20240102 | 142500 | 3242465750 | 35850 | 35900 | 35900 | 35800 | 226 |
| 263 | 20240102 | 142400 | 3234363700 | 35900 | 35900 | 35950 | 35850 | 273 |
| 264 | 20240102 | 142300 | 3224563650 | 35900 | 35900 | 35950 | 35800 | 321 |
| 265 | 20240102 | 142200 | 3213041100 | 35900 | 35950 | 36000 | 35900 | 344 |
| 266 | 20240102 | 142100 | 3200678200 | 35950 | 35950 | 36000 | 35900 | 387 |
| 267 | 20240102 | 142000 | 3186776850 | 35950 | 35950 | 36050 | 35900 | 149 |
| 268 | 20240102 | 141900 | 3181416400 | 36000 | 35950 | 36050 | 35950 | 187 |
| 269 | 20240102 | 141800 | 3174683900 | 36000 | 36000 | 36050 | 35950 | 484 |
| 270 | 20240102 | 141700 | 3157261400 | 36000 | 36050 | 36100 | 36000 | 833 |
| 271 | 20240102 | 141600 | 3127244750 | 36000 | 36000 | 36050 | 36000 | 227 |
| 272 | 20240102 | 141500 | 3119062300 | 36000 | 36050 | 36050 | 36000 | 185 |
| 273 | 20240102 | 141400 | 3112393400 | 36000 | 36050 | 36050 | 35950 | 635 |
| 274 | 20240102 | 141300 | 3089524250 | 36050 | 36050 | 36100 | 36000 | 422 |
| 275 | 20240102 | 141200 | 3074311800 | 36000 | 36050 | 36050 | 35950 | 289 |
| 276 | 20240102 | 141100 | 3063905350 | 36000 | 35950 | 36050 | 35950 | 349 |
| 277 | 20240102 | 141000 | 3051340250 | 36000 | 36000 | 36050 | 35900 | 2073 |
| 278 | 20240102 | 140900 | 2976738350 | 36000 | 35850 | 36000 | 35850 | 376 |
| 279 | 20240102 | 140800 | 2963227250 | 35900 | 35900 | 35900 | 35850 | 240 |
| 280 | 20240102 | 140700 | 2954611500 | 35850 | 35950 | 35950 | 35700 | 1287 |
| 281 | 20240102 | 140600 | 2908524650 | 35950 | 35900 | 35950 | 35850 | 297 |
| 282 | 20240102 | 140500 | 2897861900 | 35900 | 35850 | 35900 | 35850 | 212 |
| 283 | 20240102 | 140400 | 2890253900 | 35900 | 35950 | 35950 | 35850 | 388 |
| 284 | 20240102 | 140300 | 2876322150 | 35950 | 35950 | 36000 | 35800 | 1035 |
| 285 | 20240102 | 140200 | 2839196450 | 35950 | 35950 | 36000 | 35850 | 664 |
| 286 | 20240102 | 140100 | 2815335900 | 35950 | 35850 | 35950 | 35850 | 335 |
| 287 | 20240102 | 140000 | 2803307800 | 35850 | 35800 | 35850 | 35750 | 468 |
| 288 | 20240102 | 135900 | 2786548250 | 35800 | 35750 | 35800 | 35700 | 87 |
| 289 | 20240102 | 135800 | 2783435300 | 35800 | 35750 | 35800 | 35700 | 288 |
| 290 | 20240102 | 135700 | 2773142450 | 35700 | 35750 | 35750 | 35700 | 92 |
| 291 | 20240102 | 135600 | 2769855950 | 35700 | 35700 | 35750 | 35700 | 709 |
| 292 | 20240102 | 135500 | 2744510550 | 35750 | 35700 | 35750 | 35700 | 77 |
| 293 | 20240102 | 135400 | 2741759100 | 35700 | 35750 | 35750 | 35700 | 404 |
| 294 | 20240102 | 135300 | 2727318650 | 35750 | 35750 | 35750 | 35700 | 425 |
| 295 | 20240102 | 135200 | 2712145050 | 35700 | 35650 | 35750 | 35650 | 59 |
| 296 | 20240102 | 135100 | 2710038650 | 35750 | 35700 | 35750 | 35700 | 272 |
| 297 | 20240102 | 135000 | 2700325000 | 35700 | 35750 | 35750 | 35700 | 285 |
| 298 | 20240102 | 134900 | 2690148500 | 35750 | 35750 | 35750 | 35700 | 844 |
| 299 | 20240102 | 134800 | 2660009050 | 35750 | 35700 | 35750 | 35700 | 284 |
| 300 | 20240102 | 134700 | 2649869050 | 35700 | 35700 | 35700 | 35650 | 209 |
| 301 | 20240102 | 134600 | 2642408400 | 35700 | 35700 | 35700 | 35650 | 131 |
| 302 | 20240102 | 134500 | 2637732550 | 35650 | 35700 | 35700 | 35650 | 28 |
| 303 | 20240102 | 134400 | 2636733400 | 35700 | 35700 | 35700 | 35650 | 639 |
| 304 | 20240102 | 134300 | 2613921700 | 35650 | 35700 | 35700 | 35650 | 106 |
| 305 | 20240102 | 134200 | 2610139400 | 35700 | 35700 | 35700 | 35650 | 314 |
| 306 | 20240102 | 134100 | 2598929650 | 35700 | 35700 | 35700 | 35650 | 125 |
| 307 | 20240102 | 134000 | 2594470250 | 35700 | 35650 | 35700 | 35650 | 251 |
| 308 | 20240102 | 133900 | 2585513650 | 35650 | 35700 | 35700 | 35600 | 126 |
| 309 | 20240102 | 133800 | 2581017500 | 35700 | 35650 | 35700 | 35600 | 217 |
| 310 | 20240102 | 133700 | 2573280450 | 35600 | 35600 | 35650 | 35600 | 156 |
| 311 | 20240102 | 133600 | 2567719750 | 35650 | 35600 | 35650 | 35600 | 192 |
| 312 | 20240102 | 133500 | 2560880150 | 35650 | 35650 | 35650 | 35600 | 295 |
| 313 | 20240102 | 133400 | 2550365000 | 35650 | 35600 | 35650 | 35600 | 75 |
| 314 | 20240102 | 133300 | 2547692550 | 35650 | 35600 | 35650 | 35600 | 95 |
| 315 | 20240102 | 133200 | 2544306100 | 35650 | 35550 | 35650 | 35550 | 529 |
| 316 | 20240102 | 133100 | 2525466750 | 35550 | 35500 | 35600 | 35500 | 391 |
| 317 | 20240102 | 133000 | 2511567300 | 35550 | 35500 | 35550 | 35450 | 387 |
| 318 | 20240102 | 132900 | 2497827150 | 35550 | 35500 | 35550 | 35450 | 90 |
| 319 | 20240102 | 132800 | 2494632800 | 35500 | 35400 | 35500 | 35400 | 197 |
| 320 | 20240102 | 132700 | 2487644200 | 35400 | 35450 | 35450 | 35400 | 121 |
| 321 | 20240102 | 132600 | 2483355300 | 35450 | 35400 | 35450 | 35350 | 193 |
| 322 | 20240102 | 132500 | 2476520250 | 35450 | 35500 | 35500 | 35400 | 329 |
| 323 | 20240102 | 132400 | 2464857250 | 35500 | 35500 | 35500 | 35450 | 105 |
| 324 | 20240102 | 132300 | 2461130150 | 35450 | 35500 | 35500 | 35450 | 208 |
| 325 | 20240102 | 132200 | 2453747200 | 35500 | 35450 | 35500 | 35450 | 265 |
| 326 | 20240102 | 132100 | 2444341600 | 35500 | 35450 | 35500 | 35450 | 464 |
| 327 | 20240102 | 132000 | 2427869800 | 35450 | 35500 | 35500 | 35450 | 90 |
| 328 | 20240102 | 131900 | 2424675950 | 35500 | 35450 | 35500 | 35450 | 340 |
| 329 | 20240102 | 131800 | 2412620600 | 35400 | 35350 | 35450 | 35350 | 331 |
| 330 | 20240102 | 131700 | 2400895400 | 35400 | 35400 | 35400 | 35350 | 109 |
| 331 | 20240102 | 131600 | 2397038800 | 35400 | 35400 | 35400 | 35350 | 174 |
| 332 | 20240102 | 131500 | 2390879450 | 35350 | 35400 | 35400 | 35350 | 100 |
| 333 | 20240102 | 131400 | 2387341700 | 35350 | 35300 | 35400 | 35300 | 168 |
| 334 | 20240102 | 131300 | 2381402100 | 35350 | 35350 | 35350 | 35300 | 41 |
| 335 | 20240102 | 131200 | 2379952900 | 35350 | 35300 | 35350 | 35300 | 30 |
| 336 | 20240102 | 131100 | 2378892700 | 35350 | 35400 | 35400 | 35300 | 192 |
| 337 | 20240102 | 131000 | 2372107450 | 35300 | 35350 | 35400 | 35300 | 23 |
| 338 | 20240102 | 130900 | 2371294600 | 35350 | 35350 | 35400 | 35350 | 109 |
| 339 | 20240102 | 130800 | 2367440950 | 35300 | 35350 | 35350 | 35300 | 90 |
| 340 | 20240102 | 130700 | 2364260800 | 35300 | 35400 | 35400 | 35300 | 293 |
| 341 | 20240102 | 130600 | 2353907150 | 35350 | 35400 | 35400 | 35350 | 20 |
| 342 | 20240102 | 130500 | 2353200050 | 35350 | 35400 | 35400 | 35350 | 34 |
| 343 | 20240102 | 130400 | 2351997600 | 35350 | 35300 | 35350 | 35300 | 28 |
| 344 | 20240102 | 130300 | 2351008000 | 35400 | 35350 | 35400 | 35350 | 45 |
| 345 | 20240102 | 130200 | 2349417150 | 35350 | 35300 | 35350 | 35300 | 307 |
| 346 | 20240102 | 130100 | 2338573950 | 35300 | 35350 | 35350 | 35300 | 7 |
| 347 | 20240102 | 130000 | 2338326600 | 35350 | 35350 | 35400 | 35350 | 245 |
| 348 | 20240102 | 125900 | 2329660600 | 35400 | 35500 | 35500 | 35400 | 691 |
| 349 | 20240102 | 125800 | 2305198500 | 35400 | 35450 | 35500 | 35400 | 112 |
| 350 | 20240102 | 125700 | 2301229350 | 35450 | 35450 | 35500 | 35450 | 133 |
| 351 | 20240102 | 125600 | 2296509550 | 35500 | 35450 | 35500 | 35450 | 16 |
| 352 | 20240102 | 125500 | 2295941700 | 35450 | 35500 | 35500 | 35400 | 507 |
| 353 | 20240102 | 125400 | 2277983050 | 35550 | 35550 | 35600 | 35500 | 54 |
| 354 | 20240102 | 125300 | 2276062450 | 35550 | 35500 | 35550 | 35500 | 666 |
| 355 | 20240102 | 125200 | 2252393200 | 35450 | 35450 | 35500 | 35450 | 1144 |
| 356 | 20240102 | 125100 | 2211838100 | 35500 | 35500 | 35500 | 35450 | 145 |
| 357 | 20240102 | 125000 | 2206691600 | 35500 | 35500 | 35500 | 35450 | 147 |
| 358 | 20240102 | 124900 | 2201474150 | 35500 | 35450 | 35500 | 35450 | 16 |
| 359 | 20240102 | 124800 | 2200906200 | 35450 | 35450 | 35500 | 35450 | 277 |
| 360 | 20240102 | 124700 | 2191085950 | 35450 | 35450 | 35450 | 35400 | 40 |
| 361 | 20240102 | 124600 | 2189668700 | 35450 | 35450 | 35450 | 35450 | 130 |
| 362 | 20240102 | 124500 | 2185060200 | 35400 | 35450 | 35500 | 35400 | 379 |
| 363 | 20240102 | 124400 | 2171640500 | 35450 | 35450 | 35450 | 35450 | 8 |
| 364 | 20240102 | 124300 | 2171356900 | 35450 | 35450 | 35450 | 35450 | 219 |
| 365 | 20240102 | 124200 | 2163593350 | 35450 | 35450 | 35500 | 35400 | 122 |
| 366 | 20240102 | 124100 | 2159268100 | 35450 | 35400 | 35450 | 35400 | 144 |
| 367 | 20240102 | 124000 | 2154164200 | 35450 | 35400 | 35450 | 35400 | 11 |
| 368 | 20240102 | 123900 | 2153774350 | 35400 | 35500 | 35500 | 35400 | 186 |
| 369 | 20240102 | 123800 | 2147175000 | 35500 | 35500 | 35500 | 35500 | 1000 |
| 370 | 20240102 | 123700 | 2111675000 | 35500 | 35400 | 35500 | 35400 | 26 |
| 371 | 20240102 | 123600 | 2110754100 | 35400 | 35400 | 35450 | 35400 | 426 |
| 372 | 20240102 | 123500 | 2095652850 | 35450 | 35450 | 35450 | 35400 | 26 |
| 373 | 20240102 | 123400 | 2094732300 | 35450 | 35350 | 35450 | 35350 | 93 |
| 374 | 20240102 | 123300 | 2091441450 | 35400 | 35400 | 35400 | 35350 | 51 |
| 375 | 20240102 | 123200 | 2089637350 | 35400 | 35400 | 35400 | 35350 | 153 |
| 376 | 20240102 | 123100 | 2084222200 | 35400 | 35400 | 35400 | 35350 | 11 |
| 377 | 20240102 | 123000 | 2083832850 | 35400 | 35400 | 35400 | 35350 | 95 |
| 378 | 20240102 | 122900 | 2080474000 | 35400 | 35350 | 35400 | 35350 | 132 |
| 379 | 20240102 | 122800 | 2075801850 | 35350 | 35300 | 35350 | 35300 | 184 |
| 380 | 20240102 | 122700 | 2069297600 | 35350 | 35400 | 35400 | 35350 | 162 |
| 381 | 20240102 | 122600 | 2063564800 | 35350 | 35350 | 35350 | 35300 | 33 |
| 382 | 20240102 | 122500 | 2062399200 | 35350 | 35350 | 35350 | 35350 | 199 |
| 383 | 20240102 | 122400 | 2055364550 | 35300 | 35350 | 35350 | 35300 | 73 |
| 384 | 20240102 | 122300 | 2052785150 | 35300 | 35300 | 35300 | 35300 | 33 |
| 385 | 20240102 | 122200 | 2051620250 | 35350 | 35350 | 35400 | 35300 | 763 |
| 386 | 20240102 | 122100 | 2024649250 | 35300 | 35300 | 35400 | 35300 | 541 |
| 387 | 20240102 | 122000 | 2005551750 | 35300 | 35300 | 35350 | 35300 | 137 |
| 388 | 20240102 | 121900 | 2000710050 | 35350 | 35400 | 35400 | 35350 | 29 |
| 389 | 20240102 | 121800 | 1999684700 | 35350 | 35350 | 35350 | 35300 | 157 |
| 390 | 20240102 | 121700 | 1994136150 | 35350 | 35350 | 35350 | 35300 | 90 |
| 391 | 20240102 | 121600 | 1990956050 | 35300 | 35300 | 35350 | 35300 | 18 |
| 392 | 20240102 | 121500 | 1990320500 | 35350 | 35300 | 35350 | 35300 | 195 |
| 393 | 20240102 | 121400 | 1983436600 | 35300 | 35300 | 35300 | 35300 | 14 |
| 394 | 20240102 | 121300 | 1982942400 | 35300 | 35300 | 35350 | 35300 | 426 |
| 395 | 20240102 | 121200 | 1967904450 | 35300 | 35350 | 35350 | 35300 | 19 |
| 396 | 20240102 | 121100 | 1967233300 | 35350 | 35350 | 35350 | 35350 | 133 |
| 397 | 20240102 | 121000 | 1962531750 | 35350 | 35350 | 35350 | 35300 | 78 |
| 398 | 20240102 | 120900 | 1959778050 | 35300 | 35300 | 35400 | 35300 | 288 |
| 399 | 20240102 | 120800 | 1949608250 | 35300 | 35350 | 35350 | 35300 | 206 |
| 400 | 20240102 | 120700 | 1942328400 | 35350 | 35300 | 35350 | 35300 | 27 |
| 401 | 20240102 | 120600 | 1941374750 | 35300 | 35300 | 35350 | 35300 | 53 |
| 402 | 20240102 | 120500 | 1939503550 | 35300 | 35300 | 35300 | 35300 | 57 |
| 403 | 20240102 | 120400 | 1937491450 | 35300 | 35350 | 35350 | 35300 | 112 |
| 404 | 20240102 | 120300 | 1933532300 | 35300 | 35350 | 35350 | 35300 | 57 |
| 405 | 20240102 | 120200 | 1931520100 | 35300 | 35300 | 35350 | 35300 | 55 |
| 406 | 20240102 | 120100 | 1929578500 | 35300 | 35250 | 35300 | 35250 | 35 |
| 407 | 20240102 | 120000 | 1928344700 | 35200 | 35350 | 35350 | 35200 | 5061 |
| 408 | 20240102 | 115900 | 1750154900 | 35350 | 35300 | 35350 | 35300 | 177 |
| 409 | 20240102 | 115800 | 1743899800 | 35350 | 35350 | 35350 | 35300 | 40 |
| 410 | 20240102 | 115700 | 1742485950 | 35300 | 35350 | 35350 | 35300 | 162 |
| 411 | 20240102 | 115600 | 1736760550 | 35300 | 35350 | 35350 | 35300 | 40 |
| 412 | 20240102 | 115500 | 1735348300 | 35300 | 35300 | 35350 | 35300 | 50 |
| 413 | 20240102 | 115400 | 1733582600 | 35350 | 35300 | 35350 | 35300 | 163 |
| 414 | 20240102 | 115300 | 1727822950 | 35350 | 35300 | 35350 | 35300 | 29 |
| 415 | 20240102 | 115200 | 1726798600 | 35300 | 35250 | 35300 | 35250 | 95 |
| 416 | 20240102 | 115100 | 1723445200 | 35250 | 35300 | 35300 | 35250 | 32 |
| 417 | 20240102 | 115000 | 1722316700 | 35300 | 35250 | 35300 | 35250 | 100 |
| 418 | 20240102 | 114900 | 1718790550 | 35300 | 35250 | 35300 | 35200 | 46 |
| 419 | 20240102 | 114800 | 1717169350 | 35200 | 35250 | 35250 | 35200 | 332 |
| 420 | 20240102 | 114700 | 1705480350 | 35250 | 35250 | 35300 | 35200 | 187 |
| 421 | 20240102 | 114600 | 1698885300 | 35250 | 35250 | 35300 | 35250 | 18 |
| 422 | 20240102 | 114500 | 1698250650 | 35250 | 35300 | 35300 | 35250 | 169 |
| 423 | 20240102 | 114400 | 1692286150 | 35300 | 35250 | 35300 | 35200 | 34 |
| 424 | 20240102 | 114300 | 1691087900 | 35250 | 35300 | 35300 | 35200 | 270 |
| 425 | 20240102 | 114200 | 1681579750 | 35300 | 35250 | 35300 | 35250 | 249 |
| 426 | 20240102 | 114100 | 1672796000 | 35300 | 35250 | 35300 | 35250 | 18 |
| 427 | 20240102 | 114000 | 1672161400 | 35300 | 35250 | 35300 | 35250 | 139 |
| 428 | 20240102 | 113900 | 1667255150 | 35250 | 35300 | 35300 | 35250 | 60 |
| 429 | 20240102 | 113800 | 1665139400 | 35300 | 35300 | 35300 | 35300 | 148 |
| 430 | 20240102 | 113700 | 1659915000 | 35300 | 35250 | 35350 | 35250 | 114 |
| 431 | 20240102 | 113600 | 1655892400 | 35300 | 35250 | 35300 | 35250 | 39 |
| 432 | 20240102 | 113500 | 1654516950 | 35300 | 35300 | 35300 | 35250 | 380 |
| 433 | 20240102 | 113400 | 1641104650 | 35350 | 35250 | 35350 | 35250 | 14 |
| 434 | 20240102 | 113300 | 1640610950 | 35300 | 35350 | 35400 | 35300 | 1300 |
| 435 | 20240102 | 113200 | 1594680500 | 35400 | 35350 | 35400 | 35350 | 28 |
| 436 | 20240102 | 113100 | 1593690600 | 35350 | 35350 | 35400 | 35350 | 154 |
| 437 | 20240102 | 113000 | 1588240700 | 35400 | 35400 | 35400 | 35350 | 601 |
| 438 | 20240102 | 112900 | 1566966800 | 35400 | 35400 | 35450 | 35400 | 305 |
| 439 | 20240102 | 112800 | 1556169750 | 35450 | 35450 | 35450 | 35350 | 169 |
| 440 | 20240102 | 112700 | 1550180200 | 35450 | 35400 | 35450 | 35350 | 69 |
| 441 | 20240102 | 112600 | 1547737500 | 35400 | 35350 | 35400 | 35350 | 117 |
| 442 | 20240102 | 112500 | 1543595800 | 35350 | 35400 | 35400 | 35350 | 62 |
| 443 | 20240102 | 112400 | 1541401500 | 35350 | 35400 | 35400 | 35350 | 323 |
| 444 | 20240102 | 112300 | 1529968400 | 35400 | 35350 | 35400 | 35350 | 524 |
| 445 | 20240102 | 112200 | 1511418900 | 35350 | 35300 | 35350 | 35300 | 657 |
| 446 | 20240102 | 112100 | 1488194250 | 35350 | 35300 | 35350 | 35300 | 147 |
| 447 | 20240102 | 112000 | 1482998750 | 35350 | 35300 | 35350 | 35300 | 176 |
| 448 | 20240102 | 111900 | 1476785850 | 35300 | 35350 | 35350 | 35300 | 191 |
| 449 | 20240102 | 111800 | 1470037000 | 35350 | 35350 | 35350 | 35300 | 108 |
| 450 | 20240102 | 111700 | 1466219800 | 35350 | 35250 | 35350 | 35250 | 457 |
| 451 | 20240102 | 111600 | 1450081250 | 35250 | 35250 | 35300 | 35150 | 1191 |
| 452 | 20240102 | 111500 | 1408108650 | 35300 | 35300 | 35300 | 35300 | 124 |
| 453 | 20240102 | 111400 | 1403731450 | 35300 | 35250 | 35300 | 35250 | 168 |
| 454 | 20240102 | 111300 | 1397803000 | 35300 | 35350 | 35350 | 35300 | 187 |
| 455 | 20240102 | 111200 | 1391200150 | 35350 | 35300 | 35350 | 35300 | 73 |
| 456 | 20240102 | 111100 | 1388621300 | 35350 | 35350 | 35350 | 35350 | 2 |
| 457 | 20240102 | 111000 | 1388550600 | 35300 | 35350 | 35350 | 35300 | 208 |
| 458 | 20240102 | 110900 | 1381200700 | 35350 | 35350 | 35350 | 35300 | 26 |
| 459 | 20240102 | 110800 | 1380282500 | 35350 | 35350 | 35350 | 35350 | 30 |
| 460 | 20240102 | 110700 | 1379222000 | 35350 | 35350 | 35350 | 35300 | 136 |
| 461 | 20240102 | 110600 | 1374416100 | 35350 | 35350 | 35350 | 35350 | 116 |
| 462 | 20240102 | 110500 | 1370315500 | 35350 | 35350 | 35350 | 35350 | 70 |
| 463 | 20240102 | 110400 | 1367841000 | 35300 | 35400 | 35400 | 35300 | 472 |
| 464 | 20240102 | 110300 | 1351167400 | 35400 | 35350 | 35400 | 35350 | 131 |
| 465 | 20240102 | 110200 | 1346530050 | 35350 | 35400 | 35400 | 35350 | 437 |
| 466 | 20240102 | 110100 | 1331064300 | 35350 | 35450 | 35450 | 35350 | 428 |
| 467 | 20240102 | 110000 | 1315902200 | 35450 | 35400 | 35450 | 35400 | 140 |
| 468 | 20240102 | 105900 | 1310940650 | 35450 | 35450 | 35450 | 35450 | 136 |
| 469 | 20240102 | 105800 | 1306119450 | 35450 | 35350 | 35450 | 35350 | 163 |
| 470 | 20240102 | 105700 | 1300350500 | 35350 | 35250 | 35350 | 35250 | 166 |
| 471 | 20240102 | 105600 | 1294488050 | 35300 | 35300 | 35350 | 35250 | 1474 |
| 472 | 20240102 | 105500 | 1242505450 | 35250 | 35300 | 35350 | 35250 | 101 |
| 473 | 20240102 | 105400 | 1238941200 | 35250 | 35300 | 35300 | 35250 | 11 |
| 474 | 20240102 | 105300 | 1238553200 | 35300 | 35250 | 35300 | 35200 | 464 |
| 475 | 20240102 | 105200 | 1222186900 | 35250 | 35250 | 35250 | 35200 | 31 |
| 476 | 20240102 | 105100 | 1221094550 | 35200 | 35200 | 35250 | 35200 | 259 |
| 477 | 20240102 | 105000 | 1211972450 | 35250 | 35200 | 35250 | 35200 | 10 |
| 478 | 20240102 | 104900 | 1211620250 | 35250 | 35200 | 35250 | 35200 | 265 |
| 479 | 20240102 | 104800 | 1202291750 | 35150 | 35200 | 35300 | 35150 | 1543 |
| 480 | 20240102 | 104700 | 1147994100 | 35200 | 35350 | 35350 | 35200 | 2139 |
| 481 | 20240102 | 104600 | 1072530800 | 35350 | 35400 | 35400 | 35300 | 128 |
| 482 | 20240102 | 104500 | 1068007250 | 35350 | 35400 | 35450 | 35300 | 62 |
| 483 | 20240102 | 104400 | 1065813800 | 35350 | 35300 | 35450 | 35300 | 362 |
| 484 | 20240102 | 104300 | 1053022650 | 35350 | 35300 | 35450 | 35250 | 1646 |
| 485 | 20240102 | 104200 | 994933500 | 35300 | 35350 | 35450 | 35300 | 483 |
| 486 | 20240102 | 104100 | 977849000 | 35350 | 35350 | 35350 | 35350 | 16 |
| 487 | 20240102 | 104000 | 977283400 | 35300 | 35300 | 35400 | 35300 | 218 |
| 488 | 20240102 | 103900 | 969573600 | 35250 | 35300 | 35300 | 35250 | 400 |
| 489 | 20240102 | 103800 | 955454300 | 35300 | 35300 | 35300 | 35250 | 702 |
| 490 | 20240102 | 103700 | 930703900 | 35300 | 35250 | 35350 | 35250 | 239 |
| 491 | 20240102 | 103600 | 922259750 | 35250 | 35250 | 35250 | 35200 | 459 |
| 492 | 20240102 | 103500 | 906082200 | 35250 | 35200 | 35250 | 35200 | 145 |
| 493 | 20240102 | 103400 | 900978150 | 35150 | 35250 | 35250 | 35150 | 68 |
| 494 | 20240102 | 103300 | 898585550 | 35150 | 35200 | 35250 | 35150 | 172 |
| 495 | 20240102 | 103200 | 892530500 | 35200 | 35100 | 35200 | 35100 | 90 |
| 496 | 20240102 | 103100 | 889366200 | 35150 | 35050 | 35150 | 35050 | 85 |
| 497 | 20240102 | 103000 | 886382550 | 35150 | 35100 | 35150 | 35050 | 298 |
| 498 | 20240102 | 102900 | 875923150 | 35100 | 35100 | 35150 | 35100 | 104 |
| 499 | 20240102 | 102800 | 872272400 | 35050 | 35000 | 35150 | 35000 | 1738 |
| 500 | 20240102 | 102700 | 811351400 | 35000 | 35050 | 35050 | 35000 | 158 |
| 501 | 20240102 | 102600 | 805818600 | 35000 | 34950 | 35000 | 34950 | 489 |
| 502 | 20240102 | 102500 | 788708800 | 34900 | 34950 | 34950 | 34900 | 63 |
| 503 | 20240102 | 102400 | 786508650 | 34950 | 34950 | 34950 | 34900 | 134 |
| 504 | 20240102 | 102300 | 781829550 | 34950 | 34950 | 34950 | 34900 | 579 |
| 505 | 20240102 | 102200 | 761593550 | 34950 | 34950 | 35000 | 34950 | 64 |
| 506 | 20240102 | 102100 | 759355400 | 34950 | 35050 | 35050 | 34950 | 367 |
| 507 | 20240102 | 102000 | 746511550 | 35100 | 35000 | 35100 | 35000 | 153 |
| 508 | 20240102 | 101900 | 741145350 | 35000 | 35100 | 35150 | 35000 | 272 |
| 509 | 20240102 | 101800 | 731606950 | 35100 | 35150 | 35150 | 35050 | 212 |
| 510 | 20240102 | 101700 | 724161950 | 35150 | 35200 | 35200 | 35150 | 39 |
| 511 | 20240102 | 101600 | 722790400 | 35200 | 34950 | 35200 | 34900 | 1119 |
| 512 | 20240102 | 101500 | 683580850 | 34950 | 35000 | 35000 | 34900 | 488 |
| 513 | 20240102 | 101400 | 666532700 | 35000 | 34950 | 35000 | 34900 | 406 |
| 514 | 20240102 | 101300 | 652348600 | 34950 | 35000 | 35000 | 34900 | 1564 |
| 515 | 20240102 | 101200 | 597695700 | 35000 | 35000 | 35000 | 34950 | 85 |
| 516 | 20240102 | 101100 | 594721800 | 35000 | 34950 | 35000 | 34950 | 186 |
| 517 | 20240102 | 101000 | 588214600 | 35000 | 35100 | 35100 | 34950 | 1017 |
| 518 | 20240102 | 100900 | 552619650 | 35000 | 34900 | 35000 | 34900 | 201 |
| 519 | 20240102 | 100800 | 545591700 | 34900 | 35100 | 35100 | 34900 | 585 |
| 520 | 20240102 | 100700 | 525167700 | 35100 | 35200 | 35250 | 34900 | 3212 |
| 521 | 20240102 | 100600 | 412602600 | 35200 | 35250 | 35250 | 35100 | 2873 |
| 522 | 20240102 | 100500 | 311591350 | 35250 | 35200 | 35250 | 35150 | 254 |
| 523 | 20240102 | 100400 | 302649200 | 35200 | 35300 | 35350 | 35100 | 3241 |
| 524 | 20240102 | 100300 | 188874800 | 35150 | 35300 | 35300 | 35100 | 2109 |
| 525 | 20240102 | 100200 | 114582150 | 35300 | 35400 | 35400 | 35300 | 512 |
| 526 | 20240102 | 100100 | 96494100 | 35400 | 35450 | 35450 | 35350 | 402 |
| 527 | 20240102 | 100000 | 82255000 | 35450 | 35700 | 35700 | 35400 | 2116 |