32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240102 | 192100 | 13419098900 | 152600 | 152600 | 152600 | 152600 | 2515 |
| 3 | 20240102 | 192000 | 13419098900 | 152600 | 152600 | 152600 | 152600 | 0 |
| 4 | 20240102 | 191900 | 13419098900 | 152600 | 152600 | 152600 | 152600 | 0 |
| 5 | 20240102 | 191800 | 13419098900 | 152600 | 152600 | 152600 | 152600 | 0 |
| 6 | 20240102 | 191700 | 13419098900 | 152600 | 152600 | 152600 | 152600 | 0 |
| 7 | 20240102 | 191600 | 13419098900 | 152600 | 152600 | 152600 | 152600 | 0 |
| 8 | 20240102 | 191500 | 13419098900 | 152600 | 152600 | 152600 | 152600 | 0 |
| 9 | 20240102 | 191400 | 13419098900 | 152600 | 152600 | 152600 | 152600 | 0 |
| 10 | 20240102 | 191300 | 13419098900 | 152600 | 152600 | 152600 | 152600 | 0 |
| 11 | 20240102 | 191200 | 13419098900 | 152600 | 152600 | 152600 | 152600 | 0 |
| 12 | 20240102 | 191100 | 13419098900 | 152600 | 152600 | 152600 | 152600 | 0 |
| 13 | 20240102 | 191000 | 13419098900 | 152600 | 152600 | 152600 | 152600 | 0 |
| 14 | 20240102 | 190900 | 13419098900 | 152600 | 152600 | 152600 | 152600 | 0 |
| 15 | 20240102 | 190800 | 13419098900 | 152600 | 152600 | 152600 | 152600 | 0 |
| 16 | 20240102 | 190700 | 13419098900 | 152600 | 152600 | 152600 | 152600 | 0 |
| 17 | 20240102 | 190600 | 13419098900 | 152600 | 152600 | 152600 | 152600 | 0 |
| 18 | 20240102 | 190500 | 13419098900 | 152600 | 152600 | 152600 | 152600 | 0 |
| 19 | 20240102 | 190400 | 13419098900 | 152600 | 152600 | 152600 | 152600 | 0 |
| 20 | 20240102 | 190300 | 13419098900 | 152600 | 152600 | 152600 | 152600 | 0 |
| 21 | 20240102 | 190200 | 13419098900 | 152600 | 152600 | 152600 | 152600 | 0 |
| 22 | 20240102 | 190100 | 13419098900 | 152600 | 152600 | 152600 | 152600 | 0 |
| 23 | 20240102 | 190000 | 13419098900 | 152600 | 152600 | 152600 | 152600 | 0 |
| 24 | 20240102 | 185900 | 13419098900 | 152600 | 152600 | 152600 | 152600 | 0 |
| 25 | 20240102 | 185800 | 13419098900 | 152600 | 152600 | 152600 | 152600 | 0 |
| 26 | 20240102 | 185700 | 13419098900 | 152600 | 152600 | 152600 | 152600 | 0 |
| 27 | 20240102 | 185600 | 13419098900 | 152600 | 152600 | 152600 | 152600 | 0 |
| 28 | 20240102 | 185500 | 13419098900 | 152600 | 152600 | 152600 | 152600 | 0 |
| 29 | 20240102 | 185400 | 13419098900 | 152600 | 152600 | 152600 | 152600 | 0 |
| 30 | 20240102 | 185300 | 13419098900 | 152600 | 152600 | 152600 | 152600 | 0 |
| 31 | 20240102 | 185200 | 13419098900 | 152600 | 152600 | 152600 | 152600 | 0 |
| 32 | 20240102 | 185100 | 13419098900 | 152600 | 152600 | 152600 | 152600 | 2515 |
| 33 | 20240102 | 185000 | 13419098900 | 152600 | 152600 | 152600 | 152600 | 0 |
| 34 | 20240102 | 184900 | 13419098900 | 152600 | 152600 | 152600 | 152600 | 0 |
| 35 | 20240102 | 184800 | 13419098900 | 152600 | 152600 | 152600 | 152600 | 0 |
| 36 | 20240102 | 184700 | 13419098900 | 152600 | 152600 | 152600 | 152600 | 0 |
| 37 | 20240102 | 184600 | 13419098900 | 152600 | 152600 | 152600 | 152600 | 0 |
| 38 | 20240102 | 184500 | 13419098900 | 152600 | 152600 | 152600 | 152600 | 0 |
| 39 | 20240102 | 184400 | 13419098900 | 152600 | 152600 | 152600 | 152600 | 0 |
| 40 | 20240102 | 184300 | 13419098900 | 152600 | 152600 | 152600 | 152600 | 0 |
| 41 | 20240102 | 184200 | 13419098900 | 152600 | 152600 | 152600 | 152600 | 0 |
| 42 | 20240102 | 184100 | 13419098900 | 152600 | 152600 | 152600 | 152600 | 0 |
| 43 | 20240102 | 184000 | 13419098900 | 152600 | 152600 | 152600 | 152600 | 0 |
| 44 | 20240102 | 183900 | 13419098900 | 152600 | 152600 | 152600 | 152600 | 0 |
| 45 | 20240102 | 183800 | 13419098900 | 152600 | 152600 | 152600 | 152600 | 0 |
| 46 | 20240102 | 183700 | 13419098900 | 152600 | 152600 | 152600 | 152600 | 0 |
| 47 | 20240102 | 183600 | 13419098900 | 152600 | 152600 | 152600 | 152600 | 0 |
| 48 | 20240102 | 183500 | 13419098900 | 152600 | 152600 | 152600 | 152600 | 0 |
| 49 | 20240102 | 183400 | 13419098900 | 152600 | 152600 | 152600 | 152600 | 0 |
| 50 | 20240102 | 183300 | 13419098900 | 152600 | 152600 | 152600 | 152600 | 0 |
| 51 | 20240102 | 183200 | 13419098900 | 152600 | 152600 | 152600 | 152600 | 0 |
| 52 | 20240102 | 183100 | 13419098900 | 152600 | 152600 | 152600 | 152600 | 0 |
| 53 | 20240102 | 183000 | 13419098900 | 152600 | 152600 | 152600 | 152600 | 0 |
| 54 | 20240102 | 182900 | 13419098900 | 152600 | 152600 | 152600 | 152600 | 0 |
| 55 | 20240102 | 182800 | 13419098900 | 152600 | 152600 | 152600 | 152600 | 0 |
| 56 | 20240102 | 182700 | 13419098900 | 152600 | 152600 | 152600 | 152600 | 0 |
| 57 | 20240102 | 182600 | 13419098900 | 152600 | 152600 | 152600 | 152600 | 0 |
| 58 | 20240102 | 182500 | 13419098900 | 152600 | 152600 | 152600 | 152600 | 0 |
| 59 | 20240102 | 182400 | 13419098900 | 152600 | 152600 | 152600 | 152600 | 0 |
| 60 | 20240102 | 182300 | 13419098900 | 152600 | 152600 | 152600 | 152600 | 0 |
| 61 | 20240102 | 182200 | 13419098900 | 152600 | 152600 | 152600 | 152600 | 0 |
| 62 | 20240102 | 182100 | 13419098900 | 152600 | 152600 | 152600 | 152600 | 2515 |
| 63 | 20240102 | 182000 | 13419098900 | 152600 | 152600 | 152600 | 152600 | 0 |
| 64 | 20240102 | 181900 | 13419098900 | 152600 | 152600 | 152600 | 152600 | 0 |
| 65 | 20240102 | 181800 | 13419098900 | 152600 | 152600 | 152600 | 152600 | 0 |
| 66 | 20240102 | 181700 | 13419098900 | 152600 | 152600 | 152600 | 152600 | 0 |
| 67 | 20240102 | 181600 | 13419098900 | 152600 | 152600 | 152600 | 152600 | 0 |
| 68 | 20240102 | 181500 | 13419098900 | 152600 | 152600 | 152600 | 152600 | 0 |
| 69 | 20240102 | 181400 | 13419098900 | 152600 | 152600 | 152600 | 152600 | 0 |
| 70 | 20240102 | 181300 | 13419098900 | 152600 | 152600 | 152600 | 152600 | 0 |
| 71 | 20240102 | 181200 | 13419098900 | 152600 | 152600 | 152600 | 152600 | 0 |
| 72 | 20240102 | 181100 | 13419098900 | 152600 | 152600 | 152600 | 152600 | 0 |
| 73 | 20240102 | 181000 | 13419098900 | 152600 | 152600 | 152600 | 152600 | 0 |
| 74 | 20240102 | 180900 | 13419098900 | 152600 | 152600 | 152600 | 152600 | 0 |
| 75 | 20240102 | 180800 | 13419098900 | 152600 | 152600 | 152600 | 152600 | 0 |
| 76 | 20240102 | 180700 | 13419098900 | 152600 | 152600 | 152600 | 152600 | 0 |
| 77 | 20240102 | 180600 | 13419098900 | 152600 | 152600 | 152600 | 152600 | 0 |
| 78 | 20240102 | 180500 | 13419098900 | 152600 | 152600 | 152600 | 152600 | 0 |
| 79 | 20240102 | 180400 | 13419098900 | 152600 | 152600 | 152600 | 152600 | 0 |
| 80 | 20240102 | 180300 | 13419098900 | 152600 | 152600 | 152600 | 152600 | 0 |
| 81 | 20240102 | 180200 | 13419098900 | 152600 | 152600 | 152600 | 152600 | 0 |
| 82 | 20240102 | 180100 | 13419098900 | 152600 | 152600 | 152600 | 152600 | 0 |
| 83 | 20240102 | 180000 | 13419098900 | 152600 | 152600 | 152600 | 152600 | 0 |
| 84 | 20240102 | 175900 | 13419098900 | 152600 | 152600 | 152600 | 152600 | 0 |
| 85 | 20240102 | 175800 | 13419098900 | 152600 | 152600 | 152600 | 152600 | 0 |
| 86 | 20240102 | 175700 | 13419098900 | 152600 | 152600 | 152600 | 152600 | 0 |
| 87 | 20240102 | 175600 | 13419098900 | 152600 | 152600 | 152600 | 152600 | 0 |
| 88 | 20240102 | 175500 | 13419098900 | 152600 | 152600 | 152600 | 152600 | 0 |
| 89 | 20240102 | 175400 | 13419098900 | 152600 | 152600 | 152600 | 152600 | 0 |
| 90 | 20240102 | 175300 | 13419098900 | 152600 | 152600 | 152600 | 152600 | 0 |
| 91 | 20240102 | 175200 | 13419098900 | 152600 | 152600 | 152600 | 152600 | 0 |
| 92 | 20240102 | 175100 | 13419098900 | 152600 | 152600 | 152600 | 152600 | 2515 |
| 93 | 20240102 | 175000 | 13419098900 | 152600 | 152600 | 152600 | 152600 | 0 |
| 94 | 20240102 | 174900 | 13419098900 | 152600 | 152600 | 152600 | 152600 | 0 |
| 95 | 20240102 | 174800 | 13419098900 | 152600 | 152600 | 152600 | 152600 | 0 |
| 96 | 20240102 | 174700 | 13419098900 | 152600 | 152600 | 152600 | 152600 | 0 |
| 97 | 20240102 | 174600 | 13419098900 | 152600 | 152600 | 152600 | 152600 | 0 |
| 98 | 20240102 | 174500 | 13419098900 | 152600 | 152600 | 152600 | 152600 | 0 |
| 99 | 20240102 | 174400 | 13419098900 | 152600 | 152600 | 152600 | 152600 | 0 |
| 100 | 20240102 | 174300 | 13419098900 | 152600 | 152600 | 152600 | 152600 | 0 |
| 101 | 20240102 | 174200 | 13419098900 | 152600 | 152600 | 152600 | 152600 | 0 |
| 102 | 20240102 | 174100 | 13419098900 | 152600 | 152600 | 152600 | 152600 | 0 |
| 103 | 20240102 | 174000 | 13419098900 | 152600 | 152600 | 152600 | 152600 | 0 |
| 104 | 20240102 | 173900 | 13419098900 | 152600 | 152600 | 152600 | 152600 | 0 |
| 105 | 20240102 | 173800 | 13419098900 | 152600 | 152600 | 152600 | 152600 | 0 |
| 106 | 20240102 | 173700 | 13419098900 | 152600 | 152600 | 152600 | 152600 | 0 |
| 107 | 20240102 | 173600 | 13419098900 | 152600 | 152600 | 152600 | 152600 | 0 |
| 108 | 20240102 | 173500 | 13419098900 | 152600 | 152600 | 152600 | 152600 | 0 |
| 109 | 20240102 | 173400 | 13419098900 | 152600 | 152600 | 152600 | 152600 | 0 |
| 110 | 20240102 | 173300 | 13419098900 | 152600 | 152600 | 152600 | 152600 | 0 |
| 111 | 20240102 | 173200 | 13419098900 | 152600 | 152600 | 152600 | 152600 | 0 |
| 112 | 20240102 | 173100 | 13419098900 | 152600 | 152600 | 152600 | 152600 | 0 |
| 113 | 20240102 | 173000 | 13419098900 | 152600 | 152600 | 152600 | 152600 | 0 |
| 114 | 20240102 | 172900 | 13419098900 | 152600 | 152600 | 152600 | 152600 | 0 |
| 115 | 20240102 | 172800 | 13419098900 | 152600 | 152600 | 152600 | 152600 | 0 |
| 116 | 20240102 | 172700 | 13419098900 | 152600 | 152600 | 152600 | 152600 | 0 |
| 117 | 20240102 | 172600 | 13419098900 | 152600 | 152600 | 152600 | 152600 | 0 |
| 118 | 20240102 | 172500 | 13419098900 | 152600 | 152600 | 152600 | 152600 | 0 |
| 119 | 20240102 | 172400 | 13419098900 | 152600 | 152600 | 152600 | 152600 | 0 |
| 120 | 20240102 | 172300 | 13419098900 | 152600 | 152600 | 152600 | 152600 | 0 |
| 121 | 20240102 | 172200 | 13419098900 | 152600 | 152600 | 152600 | 152600 | 0 |
| 122 | 20240102 | 172100 | 13419098900 | 152600 | 152600 | 152600 | 152600 | 2515 |
| 123 | 20240102 | 172000 | 13419098900 | 152600 | 152600 | 152600 | 152600 | 0 |
| 124 | 20240102 | 171900 | 13419098900 | 152600 | 152600 | 152600 | 152600 | 0 |
| 125 | 20240102 | 171800 | 13419098900 | 152600 | 152600 | 152600 | 152600 | 0 |
| 126 | 20240102 | 171700 | 13419098900 | 152600 | 152600 | 152600 | 152600 | 0 |
| 127 | 20240102 | 171600 | 13419098900 | 152600 | 152600 | 152600 | 152600 | 0 |
| 128 | 20240102 | 171500 | 13419098900 | 152600 | 152600 | 152600 | 152600 | 0 |
| 129 | 20240102 | 171400 | 13419098900 | 152600 | 152600 | 152600 | 152600 | 0 |
| 130 | 20240102 | 171300 | 13419098900 | 152600 | 152600 | 152600 | 152600 | 0 |
| 131 | 20240102 | 171200 | 13419098900 | 152600 | 152600 | 152600 | 152600 | 0 |
| 132 | 20240102 | 171100 | 13419098900 | 152600 | 152600 | 152600 | 152600 | 0 |
| 133 | 20240102 | 171000 | 13419098900 | 152600 | 152600 | 152600 | 152600 | 0 |
| 134 | 20240102 | 170900 | 13419098900 | 152600 | 152600 | 152600 | 152600 | 0 |
| 135 | 20240102 | 170800 | 13419098900 | 152600 | 152600 | 152600 | 152600 | 0 |
| 136 | 20240102 | 170700 | 13419098900 | 152600 | 152600 | 152600 | 152600 | 0 |
| 137 | 20240102 | 170600 | 13419098900 | 152600 | 152600 | 152600 | 152600 | 0 |
| 138 | 20240102 | 170500 | 13419098900 | 152600 | 152600 | 152600 | 152600 | 0 |
| 139 | 20240102 | 170400 | 13419098900 | 152600 | 152600 | 152600 | 152600 | 0 |
| 140 | 20240102 | 170300 | 13419098900 | 152600 | 152600 | 152600 | 152600 | 0 |
| 141 | 20240102 | 170200 | 13419098900 | 152600 | 152600 | 152600 | 152600 | 0 |
| 142 | 20240102 | 170100 | 13419098900 | 152600 | 152600 | 152600 | 152600 | 0 |
| 143 | 20240102 | 170000 | 13419098900 | 152600 | 152600 | 152600 | 152600 | 0 |
| 144 | 20240102 | 165900 | 13419098900 | 152600 | 152600 | 152600 | 152600 | 0 |
| 145 | 20240102 | 165800 | 13419098900 | 152600 | 152600 | 152600 | 152600 | 0 |
| 146 | 20240102 | 165700 | 13419098900 | 152600 | 152600 | 152600 | 152600 | 0 |
| 147 | 20240102 | 165600 | 13419098900 | 152600 | 152600 | 152600 | 152600 | 0 |
| 148 | 20240102 | 165500 | 13419098900 | 152600 | 152600 | 152600 | 152600 | 0 |
| 149 | 20240102 | 165400 | 13419098900 | 152600 | 152600 | 152600 | 152600 | 0 |
| 150 | 20240102 | 165300 | 13419098900 | 152600 | 152600 | 152600 | 152600 | 0 |
| 151 | 20240102 | 165200 | 13419098900 | 152600 | 152600 | 152600 | 152600 | 0 |
| 152 | 20240102 | 165100 | 13419098900 | 152600 | 152600 | 152600 | 152600 | 2515 |
| 153 | 20240102 | 165000 | 13419098900 | 152600 | 152600 | 152600 | 152600 | 0 |
| 154 | 20240102 | 164900 | 13419098900 | 152600 | 152600 | 152600 | 152600 | 0 |
| 155 | 20240102 | 164800 | 13419098900 | 152600 | 152600 | 152600 | 152600 | 0 |
| 156 | 20240102 | 164700 | 13419098900 | 152600 | 152600 | 152600 | 152600 | 0 |
| 157 | 20240102 | 164600 | 13419098900 | 152600 | 152600 | 152600 | 152600 | 0 |
| 158 | 20240102 | 164500 | 13419098900 | 152600 | 152600 | 152600 | 152600 | 0 |
| 159 | 20240102 | 164400 | 13419098900 | 152600 | 152600 | 152600 | 152600 | 0 |
| 160 | 20240102 | 164300 | 13419098900 | 152600 | 152600 | 152600 | 152600 | 0 |
| 161 | 20240102 | 164200 | 13419098900 | 152600 | 152600 | 152600 | 152600 | 0 |
| 162 | 20240102 | 164100 | 13419098900 | 152600 | 152600 | 152600 | 152600 | 0 |
| 163 | 20240102 | 164000 | 13419098900 | 152600 | 152600 | 152600 | 152600 | 0 |
| 164 | 20240102 | 163900 | 13419098900 | 152600 | 152600 | 152600 | 152600 | 0 |
| 165 | 20240102 | 163800 | 13419098900 | 152600 | 152600 | 152600 | 152600 | 0 |
| 166 | 20240102 | 163700 | 13419098900 | 152600 | 152600 | 152600 | 152600 | 0 |
| 167 | 20240102 | 163600 | 13419098900 | 152600 | 152600 | 152600 | 152600 | 0 |
| 168 | 20240102 | 163500 | 13419098900 | 152600 | 152600 | 152600 | 152600 | 0 |
| 169 | 20240102 | 163400 | 13419098900 | 152600 | 152600 | 152600 | 152600 | 0 |
| 170 | 20240102 | 163300 | 13419098900 | 152600 | 152600 | 152600 | 152600 | 0 |
| 171 | 20240102 | 163200 | 13419098900 | 152600 | 152600 | 152600 | 152600 | 0 |
| 172 | 20240102 | 163100 | 13419098900 | 152600 | 152600 | 152600 | 152600 | 0 |
| 173 | 20240102 | 163000 | 13419098900 | 152600 | 152600 | 152600 | 152600 | 0 |
| 174 | 20240102 | 162900 | 13419098900 | 152600 | 152600 | 152600 | 152600 | 0 |
| 175 | 20240102 | 162800 | 13419098900 | 152600 | 152600 | 152600 | 152600 | 0 |
| 176 | 20240102 | 162700 | 13419098900 | 152600 | 152600 | 152600 | 152600 | 0 |
| 177 | 20240102 | 162600 | 13419098900 | 152600 | 152600 | 152600 | 152600 | 0 |
| 178 | 20240102 | 162500 | 13419098900 | 152600 | 152600 | 152600 | 152600 | 0 |
| 179 | 20240102 | 162400 | 13419098900 | 152600 | 152600 | 152600 | 152600 | 0 |
| 180 | 20240102 | 162300 | 13419098900 | 152600 | 152600 | 152600 | 152600 | 0 |
| 181 | 20240102 | 162200 | 13419098900 | 152600 | 152600 | 152600 | 152600 | 0 |
| 182 | 20240102 | 162100 | 13419098900 | 152600 | 152600 | 152600 | 152600 | 2515 |
| 183 | 20240102 | 162000 | 13419098900 | 152600 | 152600 | 152600 | 152600 | 0 |
| 184 | 20240102 | 161900 | 13419098900 | 152600 | 152600 | 152600 | 152600 | 0 |
| 185 | 20240102 | 161800 | 13419098900 | 152600 | 152600 | 152600 | 152600 | 0 |
| 186 | 20240102 | 161700 | 13419098900 | 152600 | 152600 | 152600 | 152600 | 0 |
| 187 | 20240102 | 161600 | 13419098900 | 152600 | 152600 | 152600 | 152600 | 0 |
| 188 | 20240102 | 161500 | 13419098900 | 152600 | 152600 | 152600 | 152600 | 0 |
| 189 | 20240102 | 161400 | 13419098900 | 152600 | 152600 | 152600 | 152600 | 0 |
| 190 | 20240102 | 161300 | 13419098900 | 152600 | 152600 | 152600 | 152600 | 0 |
| 191 | 20240102 | 161200 | 13419098900 | 152600 | 152600 | 152600 | 152600 | 0 |
| 192 | 20240102 | 161100 | 13419098900 | 152600 | 152600 | 152600 | 152600 | 0 |
| 193 | 20240102 | 161000 | 13419098900 | 152600 | 152600 | 152600 | 152600 | 0 |
| 194 | 20240102 | 160900 | 13419098900 | 152600 | 152600 | 152600 | 152600 | 0 |
| 195 | 20240102 | 160800 | 13419098900 | 152600 | 152600 | 152600 | 152600 | 0 |
| 196 | 20240102 | 160700 | 13419098900 | 152600 | 152600 | 152600 | 152600 | 0 |
| 197 | 20240102 | 160600 | 13419098900 | 152600 | 152600 | 152600 | 152600 | 0 |
| 198 | 20240102 | 160500 | 13419098900 | 152600 | 152600 | 152600 | 152600 | 0 |
| 199 | 20240102 | 160400 | 13419098900 | 152600 | 152600 | 152600 | 152600 | 0 |
| 200 | 20240102 | 160300 | 13419098900 | 152600 | 152600 | 152600 | 152600 | 0 |
| 201 | 20240102 | 160200 | 13419098900 | 152600 | 152600 | 152600 | 152600 | 0 |
| 202 | 20240102 | 160100 | 13419098900 | 152600 | 152600 | 152600 | 152600 | 0 |
| 203 | 20240102 | 160000 | 13419098900 | 152600 | 152600 | 152600 | 152600 | 0 |
| 204 | 20240102 | 155900 | 13419098900 | 152600 | 152600 | 152600 | 152600 | 0 |
| 205 | 20240102 | 155800 | 13419098900 | 152600 | 152600 | 152600 | 152600 | 0 |
| 206 | 20240102 | 155700 | 13419098900 | 152600 | 152600 | 152600 | 152600 | 0 |
| 207 | 20240102 | 155600 | 13419098900 | 152600 | 152600 | 152600 | 152600 | 0 |
| 208 | 20240102 | 155500 | 13419098900 | 152600 | 152600 | 152600 | 152600 | 0 |
| 209 | 20240102 | 155400 | 13419098900 | 152600 | 152600 | 152600 | 152600 | 0 |
| 210 | 20240102 | 155300 | 13419098900 | 152600 | 152600 | 152600 | 152600 | 0 |
| 211 | 20240102 | 155200 | 13419098900 | 152600 | 152600 | 152600 | 152600 | 0 |
| 212 | 20240102 | 155100 | 13419098900 | 152600 | 152600 | 152600 | 152600 | 2515 |
| 213 | 20240102 | 155000 | 13419098900 | 152600 | 152600 | 152600 | 152600 | 0 |
| 214 | 20240102 | 154900 | 13419098900 | 152600 | 152600 | 152600 | 152600 | 0 |
| 215 | 20240102 | 154800 | 13419098900 | 152600 | 152600 | 152600 | 152600 | 0 |
| 216 | 20240102 | 154700 | 13419098900 | 152600 | 152600 | 152600 | 152600 | 0 |
| 217 | 20240102 | 154600 | 13419098900 | 152600 | 152600 | 152600 | 152600 | 0 |
| 218 | 20240102 | 154500 | 13419098900 | 152600 | 152600 | 152600 | 152600 | 0 |
| 219 | 20240102 | 154400 | 13419098900 | 152600 | 152600 | 152600 | 152600 | 0 |
| 220 | 20240102 | 154300 | 13419098900 | 152600 | 152600 | 152600 | 152600 | 0 |
| 221 | 20240102 | 154200 | 13419098900 | 152600 | 152600 | 152600 | 152600 | 0 |
| 222 | 20240102 | 154100 | 13419098900 | 152600 | 152600 | 152600 | 152600 | 0 |
| 223 | 20240102 | 154000 | 13419098900 | 152600 | 152600 | 152600 | 152600 | 0 |
| 224 | 20240102 | 153900 | 13419098900 | 152600 | 152600 | 152600 | 152600 | 0 |
| 225 | 20240102 | 153800 | 13419098900 | 152600 | 152600 | 152600 | 152600 | 0 |
| 226 | 20240102 | 153700 | 13419098900 | 152600 | 152600 | 152600 | 152600 | 0 |
| 227 | 20240102 | 153600 | 13419098900 | 152600 | 152600 | 152600 | 152600 | 0 |
| 228 | 20240102 | 153500 | 13419098900 | 152600 | 152600 | 152600 | 152600 | 0 |
| 229 | 20240102 | 153400 | 13419098900 | 152600 | 152600 | 152600 | 152600 | 0 |
| 230 | 20240102 | 153300 | 13419098900 | 152600 | 152600 | 152600 | 152600 | 0 |
| 231 | 20240102 | 153200 | 13419098900 | 152600 | 152600 | 152600 | 152600 | 0 |
| 232 | 20240102 | 153100 | 13419098900 | 152600 | 152600 | 152600 | 152600 | 0 |
| 233 | 20240102 | 153000 | 13419098900 | 152600 | 152600 | 152600 | 152600 | 2515 |
| 234 | 20240102 | 152900 | 13035309900 | 152100 | 152100 | 152100 | 152100 | 0 |
| 235 | 20240102 | 152800 | 13035309900 | 152100 | 152100 | 152100 | 152100 | 0 |
| 236 | 20240102 | 152700 | 13035309900 | 152100 | 152100 | 152100 | 152100 | 0 |
| 237 | 20240102 | 152600 | 13035309900 | 152100 | 152100 | 152100 | 152100 | 0 |
| 238 | 20240102 | 152500 | 13035309900 | 152100 | 152100 | 152100 | 152100 | 0 |
| 239 | 20240102 | 152400 | 13035309900 | 152100 | 152100 | 152100 | 152100 | 0 |
| 240 | 20240102 | 152300 | 13035309900 | 152100 | 152100 | 152100 | 152100 | 0 |
| 241 | 20240102 | 152200 | 13035309900 | 152100 | 152100 | 152100 | 152100 | 0 |
| 242 | 20240102 | 152100 | 13035309900 | 152100 | 152100 | 152100 | 152100 | 0 |
| 243 | 20240102 | 152000 | 13035309900 | 152100 | 152100 | 152100 | 152100 | 0 |
| 244 | 20240102 | 151900 | 13035309900 | 152100 | 152200 | 152200 | 152000 | 1296 |
| 245 | 20240102 | 151800 | 12838278400 | 152100 | 152100 | 152100 | 152000 | 334 |
| 246 | 20240102 | 151700 | 12787483200 | 152100 | 152000 | 152100 | 152000 | 370 |
| 247 | 20240102 | 151600 | 12731211400 | 152000 | 152000 | 152100 | 152000 | 571 |
| 248 | 20240102 | 151500 | 12644394700 | 152000 | 152000 | 152100 | 152000 | 635 |
| 249 | 20240102 | 151400 | 12547822400 | 152000 | 152100 | 152100 | 152000 | 1023 |
| 250 | 20240102 | 151300 | 12392252400 | 152000 | 152200 | 152200 | 152000 | 633 |
| 251 | 20240102 | 151200 | 12295962500 | 152100 | 152100 | 152200 | 152100 | 267 |
| 252 | 20240102 | 151100 | 12255341100 | 152100 | 152100 | 152200 | 152100 | 283 |
| 253 | 20240102 | 151000 | 12212270600 | 152100 | 152200 | 152200 | 152100 | 250 |
| 254 | 20240102 | 150900 | 12174237200 | 152100 | 152100 | 152200 | 152100 | 234 |
| 255 | 20240102 | 150800 | 12138631500 | 152200 | 152100 | 152200 | 152100 | 134 |
| 256 | 20240102 | 150700 | 12118238000 | 152100 | 152100 | 152200 | 152100 | 462 |
| 257 | 20240102 | 150600 | 12047947200 | 152200 | 152100 | 152200 | 152100 | 438 |
| 258 | 20240102 | 150500 | 11981315700 | 152100 | 152200 | 152200 | 152100 | 489 |
| 259 | 20240102 | 150400 | 11906890900 | 152300 | 152300 | 152800 | 152200 | 287 |
| 260 | 20240102 | 150300 | 11863166600 | 152200 | 152100 | 152200 | 152100 | 367 |
| 261 | 20240102 | 150200 | 11807312400 | 152200 | 152100 | 152200 | 152100 | 316 |
| 262 | 20240102 | 150100 | 11759239100 | 152100 | 152200 | 152200 | 152100 | 295 |
| 263 | 20240102 | 150000 | 11714367000 | 152200 | 152300 | 152300 | 152100 | 265 |
| 264 | 20240102 | 145900 | 11674035100 | 152200 | 152200 | 152400 | 152100 | 707 |
| 265 | 20240102 | 145800 | 11566416800 | 152200 | 152200 | 152300 | 152200 | 226 |
| 266 | 20240102 | 145700 | 11532014800 | 152300 | 152200 | 152300 | 152200 | 253 |
| 267 | 20240102 | 145600 | 11493496800 | 152200 | 152200 | 152300 | 152200 | 358 |
| 268 | 20240102 | 145500 | 11438989500 | 152300 | 152200 | 152300 | 152200 | 221 |
| 269 | 20240102 | 145400 | 11405341800 | 152200 | 152300 | 152400 | 152200 | 1172 |
| 270 | 20240102 | 145300 | 11226797400 | 152300 | 152400 | 152500 | 152300 | 410 |
| 271 | 20240102 | 145200 | 11164302500 | 152400 | 152400 | 152500 | 152400 | 260 |
| 272 | 20240102 | 145100 | 11124667300 | 152400 | 152600 | 152600 | 152400 | 394 |
| 273 | 20240102 | 145000 | 11064575800 | 152500 | 152500 | 152600 | 152500 | 200 |
| 274 | 20240102 | 144900 | 11034066500 | 152500 | 152500 | 152600 | 152500 | 200 |
| 275 | 20240102 | 144800 | 11003558200 | 152600 | 152500 | 152600 | 152500 | 296 |
| 276 | 20240102 | 144700 | 10958401700 | 152500 | 152600 | 152600 | 152500 | 696 |
| 277 | 20240102 | 144600 | 10852199500 | 152600 | 152800 | 152900 | 152600 | 398 |
| 278 | 20240102 | 144500 | 10791402700 | 152900 | 153000 | 153000 | 152800 | 240 |
| 279 | 20240102 | 144400 | 10754711500 | 152900 | 153000 | 153100 | 152900 | 197 |
| 280 | 20240102 | 144300 | 10724579400 | 152900 | 152900 | 153000 | 152900 | 271 |
| 281 | 20240102 | 144200 | 10683126400 | 152900 | 153000 | 153000 | 152900 | 125 |
| 282 | 20240102 | 144100 | 10664008000 | 153000 | 152700 | 153000 | 152700 | 134 |
| 283 | 20240102 | 144000 | 10643529200 | 152700 | 152900 | 152900 | 152700 | 224 |
| 284 | 20240102 | 143900 | 10609298400 | 152800 | 152800 | 152900 | 152800 | 180 |
| 285 | 20240102 | 143800 | 10581784600 | 152800 | 152700 | 152900 | 152600 | 574 |
| 286 | 20240102 | 143700 | 10494094700 | 152600 | 152600 | 152700 | 152500 | 272 |
| 287 | 20240102 | 143600 | 10452592100 | 152500 | 152600 | 152600 | 152500 | 177 |
| 288 | 20240102 | 143500 | 10425591300 | 152500 | 152400 | 152600 | 152400 | 138 |
| 289 | 20240102 | 143400 | 10404544200 | 152400 | 152500 | 152500 | 152400 | 217 |
| 290 | 20240102 | 143300 | 10371456400 | 152600 | 152500 | 152600 | 152500 | 179 |
| 291 | 20240102 | 143200 | 10344146900 | 152500 | 152500 | 152600 | 152500 | 132 |
| 292 | 20240102 | 143100 | 10324012400 | 152500 | 152500 | 152600 | 152500 | 445 |
| 293 | 20240102 | 143000 | 10256146700 | 152500 | 152900 | 152900 | 152500 | 182 |
| 294 | 20240102 | 142900 | 10228366700 | 152900 | 152500 | 152900 | 152500 | 219 |
| 295 | 20240102 | 142800 | 10194919800 | 152500 | 152500 | 152800 | 152500 | 573 |
| 296 | 20240102 | 142700 | 10107480600 | 152500 | 152600 | 152600 | 152500 | 359 |
| 297 | 20240102 | 142600 | 10052720100 | 152500 | 152800 | 152800 | 152500 | 1230 |
| 298 | 20240102 | 142500 | 9864955700 | 152800 | 152800 | 152900 | 152800 | 125 |
| 299 | 20240102 | 142400 | 9845849000 | 152800 | 152800 | 152900 | 152800 | 166 |
| 300 | 20240102 | 142300 | 9820475000 | 152800 | 152800 | 152900 | 152800 | 105 |
| 301 | 20240102 | 142200 | 9804427400 | 152800 | 152800 | 152900 | 152800 | 126 |
| 302 | 20240102 | 142100 | 9785171300 | 152900 | 152700 | 152900 | 152700 | 292 |
| 303 | 20240102 | 142000 | 9740552200 | 152700 | 152800 | 152900 | 152700 | 376 |
| 304 | 20240102 | 141900 | 9683118800 | 152800 | 152900 | 153000 | 152800 | 772 |
| 305 | 20240102 | 141800 | 9565109000 | 153000 | 153000 | 153000 | 152900 | 176 |
| 306 | 20240102 | 141700 | 9538186500 | 153000 | 153100 | 153100 | 153000 | 95 |
| 307 | 20240102 | 141600 | 9523646800 | 153000 | 153100 | 153200 | 153000 | 226 |
| 308 | 20240102 | 141500 | 9489031200 | 153200 | 153000 | 153200 | 152900 | 5243 |
| 309 | 20240102 | 141400 | 8686837500 | 152900 | 153200 | 153200 | 152900 | 129 |
| 310 | 20240102 | 141300 | 8667089700 | 153200 | 152900 | 153300 | 152900 | 107 |
| 311 | 20240102 | 141200 | 8650709900 | 153000 | 152900 | 153100 | 152900 | 862 |
| 312 | 20240102 | 141100 | 8518826300 | 152900 | 153100 | 153100 | 152900 | 135 |
| 313 | 20240102 | 141000 | 8498168400 | 153100 | 153100 | 153200 | 153000 | 139 |
| 314 | 20240102 | 140900 | 8476887900 | 153000 | 152900 | 153100 | 152900 | 267 |
| 315 | 20240102 | 140800 | 8436049600 | 152900 | 152900 | 153000 | 152900 | 122 |
| 316 | 20240102 | 140700 | 8417388300 | 153000 | 153000 | 153100 | 152900 | 158 |
| 317 | 20240102 | 140600 | 8393213800 | 153100 | 153100 | 153100 | 153000 | 191 |
| 318 | 20240102 | 140500 | 8363980600 | 153100 | 153100 | 153300 | 153000 | 259 |
| 319 | 20240102 | 140400 | 8324319100 | 153100 | 153200 | 153300 | 153000 | 197 |
| 320 | 20240102 | 140300 | 8294146400 | 153100 | 153100 | 153300 | 153100 | 237 |
| 321 | 20240102 | 140200 | 8257841600 | 153100 | 153000 | 153100 | 153000 | 184 |
| 322 | 20240102 | 140100 | 8229676800 | 153000 | 153000 | 153300 | 153000 | 250 |
| 323 | 20240102 | 140000 | 8191395900 | 153000 | 153000 | 153300 | 152900 | 148 |
| 324 | 20240102 | 135900 | 8168747700 | 153100 | 153200 | 153300 | 152900 | 161 |
| 325 | 20240102 | 135800 | 8144103400 | 153200 | 152800 | 153200 | 152800 | 154 |
| 326 | 20240102 | 135700 | 8120540400 | 152800 | 152800 | 152900 | 152800 | 139 |
| 327 | 20240102 | 135600 | 8099294400 | 152800 | 152900 | 153000 | 152800 | 129 |
| 328 | 20240102 | 135500 | 8079569500 | 152900 | 152900 | 153000 | 152800 | 129 |
| 329 | 20240102 | 135400 | 8059842400 | 152900 | 152800 | 152900 | 152800 | 128 |
| 330 | 20240102 | 135300 | 8040273100 | 152800 | 153000 | 153000 | 152800 | 310 |
| 331 | 20240102 | 135200 | 7992873900 | 153000 | 152800 | 153300 | 152800 | 349 |
| 332 | 20240102 | 135100 | 7939503700 | 152900 | 152900 | 153200 | 152800 | 462 |
| 333 | 20240102 | 135000 | 7868859200 | 152900 | 152800 | 153000 | 152800 | 104 |
| 334 | 20240102 | 134900 | 7852962300 | 152900 | 152900 | 152900 | 152800 | 85 |
| 335 | 20240102 | 134800 | 7839967600 | 152800 | 153100 | 153100 | 152800 | 306 |
| 336 | 20240102 | 134700 | 7793187500 | 153000 | 153100 | 153100 | 153000 | 33 |
| 337 | 20240102 | 134600 | 7788137500 | 153000 | 153100 | 153100 | 153000 | 156 |
| 338 | 20240102 | 134500 | 7764260000 | 153000 | 153000 | 153100 | 153000 | 48 |
| 339 | 20240102 | 134400 | 7756915500 | 153000 | 153000 | 153100 | 153000 | 34 |
| 340 | 20240102 | 134300 | 7751712500 | 153100 | 152800 | 153100 | 152800 | 323 |
| 341 | 20240102 | 134200 | 7702319400 | 152900 | 152900 | 152900 | 152800 | 108 |
| 342 | 20240102 | 134100 | 7685810700 | 153000 | 153000 | 153000 | 152800 | 324 |
| 343 | 20240102 | 134000 | 7636272900 | 152900 | 153000 | 153000 | 152900 | 100 |
| 344 | 20240102 | 133900 | 7620976900 | 153000 | 153000 | 153000 | 152900 | 23 |
| 345 | 20240102 | 133800 | 7617459500 | 152900 | 153100 | 153100 | 152900 | 94 |
| 346 | 20240102 | 133700 | 7603079100 | 153000 | 152900 | 153000 | 152900 | 114 |
| 347 | 20240102 | 133600 | 7585644600 | 153000 | 153000 | 153100 | 152900 | 186 |
| 348 | 20240102 | 133500 | 7557184700 | 153100 | 153100 | 153100 | 153000 | 59 |
| 349 | 20240102 | 133400 | 7548157500 | 153100 | 153000 | 153100 | 153000 | 164 |
| 350 | 20240102 | 133300 | 7523058500 | 153000 | 153100 | 153200 | 153000 | 92 |
| 351 | 20240102 | 133200 | 7508972700 | 153100 | 153100 | 153200 | 153100 | 101 |
| 352 | 20240102 | 133100 | 7493500900 | 153200 | 153200 | 153300 | 153100 | 171 |
| 353 | 20240102 | 133000 | 7467311600 | 153200 | 152800 | 153200 | 152700 | 463 |
| 354 | 20240102 | 132900 | 7396573700 | 152900 | 153300 | 153300 | 152900 | 340 |
| 355 | 20240102 | 132800 | 7344572400 | 153300 | 152900 | 153300 | 152900 | 34 |
| 356 | 20240102 | 132700 | 7339369300 | 153300 | 153200 | 153300 | 152700 | 991 |
| 357 | 20240102 | 132600 | 7187887600 | 153300 | 153300 | 153300 | 153200 | 166 |
| 358 | 20240102 | 132500 | 7162440800 | 153500 | 153400 | 153600 | 153200 | 142 |
| 359 | 20240102 | 132400 | 7140663100 | 153600 | 153700 | 153700 | 153200 | 110 |
| 360 | 20240102 | 132300 | 7123793100 | 153800 | 153600 | 153800 | 153600 | 169 |
| 361 | 20240102 | 132200 | 7097820900 | 153700 | 153300 | 153700 | 153200 | 100 |
| 362 | 20240102 | 132100 | 7082477300 | 153300 | 153300 | 153700 | 153200 | 379 |
| 363 | 20240102 | 132000 | 7024366100 | 153700 | 153200 | 153700 | 153200 | 79 |
| 364 | 20240102 | 131900 | 7012249500 | 153000 | 152900 | 153300 | 152900 | 16 |
| 365 | 20240102 | 131800 | 7009801300 | 153600 | 153500 | 153700 | 152900 | 121 |
| 366 | 20240102 | 131700 | 6991239400 | 153500 | 152800 | 153500 | 152800 | 253 |
| 367 | 20240102 | 131600 | 6952554200 | 153400 | 153000 | 153400 | 152900 | 376 |
| 368 | 20240102 | 131500 | 6895044300 | 153000 | 153200 | 153400 | 153000 | 115 |
| 369 | 20240102 | 131400 | 6877438100 | 153400 | 153100 | 153400 | 153000 | 75 |
| 370 | 20240102 | 131300 | 6865945700 | 153200 | 153000 | 153400 | 153000 | 33 |
| 371 | 20240102 | 131200 | 6860892300 | 153000 | 153100 | 153500 | 153000 | 203 |
| 372 | 20240102 | 131100 | 6829811500 | 153200 | 153300 | 153300 | 153100 | 126 |
| 373 | 20240102 | 131000 | 6810502600 | 153300 | 153300 | 153400 | 153200 | 39 |
| 374 | 20240102 | 130900 | 6804523700 | 153300 | 153400 | 153400 | 153300 | 42 |
| 375 | 20240102 | 130800 | 6798082700 | 153400 | 153300 | 153400 | 153200 | 58 |
| 376 | 20240102 | 130700 | 6789190400 | 153400 | 153200 | 153400 | 153200 | 11 |
| 377 | 20240102 | 130600 | 6787504200 | 153200 | 153300 | 153400 | 153200 | 66 |
| 378 | 20240102 | 130500 | 6777389300 | 153300 | 153300 | 153300 | 153200 | 37 |
| 379 | 20240102 | 130400 | 6771718500 | 153300 | 153300 | 153300 | 153200 | 37 |
| 380 | 20240102 | 130300 | 6766047300 | 153300 | 153300 | 153400 | 153300 | 26 |
| 381 | 20240102 | 130200 | 6762061200 | 153300 | 153200 | 153300 | 153200 | 19 |
| 382 | 20240102 | 130100 | 6759148800 | 153200 | 153100 | 153300 | 153100 | 42 |
| 383 | 20240102 | 130000 | 6752713200 | 153100 | 153400 | 153400 | 153100 | 211 |
| 384 | 20240102 | 125900 | 6720368700 | 153500 | 153400 | 153500 | 153300 | 55 |
| 385 | 20240102 | 125800 | 6711932700 | 153500 | 153500 | 153700 | 153500 | 45 |
| 386 | 20240102 | 125700 | 6705024000 | 153500 | 153600 | 153600 | 153500 | 69 |
| 387 | 20240102 | 125600 | 6694431700 | 153600 | 153600 | 153700 | 153500 | 259 |
| 388 | 20240102 | 125500 | 6654650200 | 153500 | 153600 | 153700 | 153500 | 40 |
| 389 | 20240102 | 125400 | 6648505800 | 153700 | 153600 | 153700 | 153600 | 69 |
| 390 | 20240102 | 125300 | 6637902200 | 153600 | 153600 | 153700 | 153600 | 41 |
| 391 | 20240102 | 125200 | 6631603900 | 153600 | 153700 | 153700 | 153600 | 31 |
| 392 | 20240102 | 125100 | 6626841800 | 153600 | 153800 | 153900 | 153600 | 120 |
| 393 | 20240102 | 125000 | 6608395500 | 153900 | 153800 | 153900 | 153700 | 38 |
| 394 | 20240102 | 124900 | 6602553900 | 153900 | 153700 | 153900 | 153600 | 52 |
| 395 | 20240102 | 124800 | 6594558200 | 153600 | 153700 | 153900 | 153600 | 123 |
| 396 | 20240102 | 124700 | 6575649200 | 153800 | 153800 | 153900 | 153700 | 10 |
| 397 | 20240102 | 124600 | 6574111100 | 153900 | 153700 | 153900 | 153700 | 30 |
| 398 | 20240102 | 124500 | 6569497600 | 153900 | 153900 | 153900 | 153700 | 60 |
| 399 | 20240102 | 124400 | 6560267600 | 153900 | 153800 | 154000 | 153600 | 40 |
| 400 | 20240102 | 124300 | 6554117500 | 154000 | 153900 | 154000 | 153800 | 223 |
| 401 | 20240102 | 124200 | 6519818200 | 153800 | 153800 | 154000 | 153800 | 86 |
| 402 | 20240102 | 124100 | 6506585500 | 153800 | 153800 | 153900 | 153600 | 39 |
| 403 | 20240102 | 124000 | 6500589900 | 153900 | 153500 | 153900 | 153400 | 50 |
| 404 | 20240102 | 123900 | 6492915000 | 153900 | 153500 | 153900 | 153400 | 156 |
| 405 | 20240102 | 123800 | 6468980100 | 153900 | 153700 | 153900 | 153500 | 224 |
| 406 | 20240102 | 123700 | 6434589800 | 153800 | 153700 | 153800 | 153700 | 46 |
| 407 | 20240102 | 123600 | 6427518300 | 153700 | 153700 | 153800 | 153600 | 36 |
| 408 | 20240102 | 123500 | 6421984800 | 153800 | 153800 | 153800 | 153700 | 29 |
| 409 | 20240102 | 123400 | 6417526500 | 153900 | 153800 | 153900 | 153800 | 22 |
| 410 | 20240102 | 123300 | 6414142500 | 153900 | 153700 | 153900 | 153600 | 57 |
| 411 | 20240102 | 123200 | 6405381000 | 153700 | 153700 | 153800 | 153600 | 51 |
| 412 | 20240102 | 123100 | 6397542100 | 153900 | 153800 | 153900 | 153700 | 21 |
| 413 | 20240102 | 123000 | 6394313500 | 153700 | 153900 | 153900 | 153600 | 77 |
| 414 | 20240102 | 122900 | 6382478400 | 153800 | 153900 | 153900 | 153800 | 20 |
| 415 | 20240102 | 122800 | 6379400800 | 153700 | 153900 | 154000 | 153700 | 297 |
| 416 | 20240102 | 122700 | 6333739300 | 154000 | 153700 | 154000 | 153600 | 141 |
| 417 | 20240102 | 122600 | 6312063400 | 153700 | 153600 | 153700 | 153600 | 73 |
| 418 | 20240102 | 122500 | 6300847000 | 153600 | 153600 | 153700 | 153600 | 214 |
| 419 | 20240102 | 122400 | 6267976500 | 153600 | 153600 | 153600 | 153500 | 171 |
| 420 | 20240102 | 122300 | 6241712100 | 153700 | 153600 | 153700 | 153500 | 114 |
| 421 | 20240102 | 122200 | 6224211800 | 153700 | 153600 | 153700 | 153500 | 248 |
| 422 | 20240102 | 122100 | 6186122100 | 153700 | 153900 | 153900 | 153600 | 237 |
| 423 | 20240102 | 122000 | 6149680400 | 153900 | 153900 | 153900 | 153800 | 49 |
| 424 | 20240102 | 121900 | 6142141700 | 153900 | 153800 | 154000 | 153800 | 90 |
| 425 | 20240102 | 121800 | 6128289900 | 153800 | 153900 | 154000 | 153800 | 42 |
| 426 | 20240102 | 121700 | 6121823000 | 154000 | 154100 | 154100 | 153900 | 83 |
| 427 | 20240102 | 121600 | 6109045400 | 154000 | 153900 | 154000 | 153900 | 87 |
| 428 | 20240102 | 121500 | 6095648300 | 153900 | 153800 | 153900 | 153700 | 332 |
| 429 | 20240102 | 121400 | 6044589300 | 153800 | 153600 | 153800 | 153600 | 129 |
| 430 | 20240102 | 121300 | 6024753600 | 153700 | 154000 | 154100 | 153600 | 570 |
| 431 | 20240102 | 121200 | 5937046300 | 154000 | 154200 | 154200 | 154000 | 96 |
| 432 | 20240102 | 121100 | 5922255200 | 154100 | 154100 | 154200 | 154100 | 24 |
| 433 | 20240102 | 121000 | 5918556600 | 154100 | 154200 | 154200 | 154100 | 172 |
| 434 | 20240102 | 120900 | 5892046400 | 154100 | 154100 | 154200 | 154100 | 64 |
| 435 | 20240102 | 120800 | 5882181200 | 154200 | 154200 | 154200 | 154100 | 115 |
| 436 | 20240102 | 120700 | 5864449000 | 154100 | 154300 | 154300 | 154100 | 278 |
| 437 | 20240102 | 120600 | 5821570700 | 154200 | 154300 | 154300 | 154200 | 62 |
| 438 | 20240102 | 120500 | 5812006300 | 154300 | 154200 | 154300 | 154100 | 255 |
| 439 | 20240102 | 120400 | 5772680300 | 154100 | 153900 | 154100 | 153800 | 433 |
| 440 | 20240102 | 120300 | 5705984700 | 153800 | 154000 | 154000 | 153800 | 100 |
| 441 | 20240102 | 120200 | 5690601600 | 154000 | 153900 | 154000 | 153800 | 277 |
| 442 | 20240102 | 120100 | 5647970300 | 153900 | 153900 | 154000 | 153800 | 167 |
| 443 | 20240102 | 120000 | 5622254700 | 154000 | 153600 | 154000 | 153600 | 845 |
| 444 | 20240102 | 115900 | 5492203100 | 153600 | 153600 | 153700 | 153500 | 156 |
| 445 | 20240102 | 115800 | 5468233300 | 153600 | 153500 | 153600 | 153500 | 38 |
| 446 | 20240102 | 115700 | 5462398000 | 153600 | 153500 | 153600 | 153500 | 96 |
| 447 | 20240102 | 115600 | 5447655800 | 153500 | 153600 | 153600 | 153400 | 41 |
| 448 | 20240102 | 115500 | 5441363000 | 153500 | 153400 | 153600 | 153400 | 461 |
| 449 | 20240102 | 115400 | 5370605200 | 153300 | 153300 | 153400 | 153300 | 84 |
| 450 | 20240102 | 115300 | 5357727800 | 153400 | 153300 | 153400 | 153300 | 31 |
| 451 | 20240102 | 115200 | 5352975000 | 153300 | 153400 | 153400 | 153200 | 133 |
| 452 | 20240102 | 115100 | 5332588700 | 153300 | 153400 | 153400 | 153300 | 51 |
| 453 | 20240102 | 115000 | 5324768300 | 153300 | 153400 | 153400 | 153300 | 134 |
| 454 | 20240102 | 114900 | 5304224600 | 153300 | 153100 | 153300 | 153000 | 299 |
| 455 | 20240102 | 114800 | 5258406500 | 153200 | 153200 | 153300 | 153100 | 83 |
| 456 | 20240102 | 114700 | 5245688900 | 153200 | 153000 | 153300 | 153000 | 100 |
| 457 | 20240102 | 114600 | 5230378400 | 153000 | 152900 | 153000 | 152700 | 125 |
| 458 | 20240102 | 114500 | 5211266400 | 152700 | 152900 | 152900 | 152700 | 57 |
| 459 | 20240102 | 114400 | 5202560000 | 152900 | 152900 | 153000 | 152900 | 63 |
| 460 | 20240102 | 114300 | 5192925800 | 152900 | 153000 | 153100 | 152900 | 202 |
| 461 | 20240102 | 114200 | 5162021000 | 153000 | 153000 | 153100 | 153000 | 27 |
| 462 | 20240102 | 114100 | 5157889600 | 153200 | 152900 | 153200 | 152900 | 50 |
| 463 | 20240102 | 114000 | 5150237600 | 153000 | 152900 | 153000 | 152900 | 5 |
| 464 | 20240102 | 113900 | 5149472700 | 152900 | 152900 | 153100 | 152800 | 48 |
| 465 | 20240102 | 113800 | 5142136000 | 153000 | 152700 | 153300 | 152700 | 949 |
| 466 | 20240102 | 113700 | 4996813700 | 152600 | 152700 | 152800 | 152600 | 92 |
| 467 | 20240102 | 113600 | 4982772200 | 152700 | 152800 | 152800 | 152600 | 73 |
| 468 | 20240102 | 113500 | 4971625500 | 152900 | 152800 | 152900 | 152800 | 79 |
| 469 | 20240102 | 113400 | 4959548400 | 152900 | 152900 | 152900 | 152800 | 86 |
| 470 | 20240102 | 113300 | 4946406000 | 152900 | 152900 | 153000 | 152900 | 24 |
| 471 | 20240102 | 113200 | 4942736100 | 152900 | 152900 | 153000 | 152900 | 73 |
| 472 | 20240102 | 113100 | 4931569500 | 153000 | 152900 | 153000 | 152900 | 42 |
| 473 | 20240102 | 113000 | 4925147300 | 152900 | 152900 | 153000 | 152900 | 16 |
| 474 | 20240102 | 112900 | 4922700400 | 152900 | 152900 | 153100 | 152900 | 123 |
| 475 | 20240102 | 112800 | 4903878300 | 152800 | 152700 | 153000 | 152700 | 345 |
| 476 | 20240102 | 112700 | 4851101500 | 152900 | 152900 | 152900 | 152500 | 208 |
| 477 | 20240102 | 112600 | 4819320500 | 152700 | 152700 | 152800 | 152600 | 148 |
| 478 | 20240102 | 112500 | 4796721800 | 152800 | 152600 | 152800 | 152600 | 226 |
| 479 | 20240102 | 112400 | 4762198100 | 152600 | 152600 | 152600 | 152500 | 38 |
| 480 | 20240102 | 112300 | 4756401500 | 152500 | 152400 | 152600 | 152400 | 30 |
| 481 | 20240102 | 112200 | 4751827400 | 152400 | 152500 | 152500 | 152400 | 28 |
| 482 | 20240102 | 112100 | 4747558800 | 152500 | 152400 | 152500 | 152400 | 115 |
| 483 | 20240102 | 112000 | 4730029000 | 152400 | 152400 | 152500 | 152400 | 62 |
| 484 | 20240102 | 111900 | 4720575200 | 152400 | 152400 | 152400 | 152300 | 43 |
| 485 | 20240102 | 111800 | 4714023600 | 152300 | 152500 | 152500 | 152300 | 120 |
| 486 | 20240102 | 111700 | 4695743600 | 152400 | 152400 | 152700 | 152300 | 186 |
| 487 | 20240102 | 111600 | 4667392700 | 152400 | 152400 | 152500 | 152300 | 139 |
| 488 | 20240102 | 111500 | 4646202200 | 152400 | 152300 | 152400 | 152200 | 88 |
| 489 | 20240102 | 111400 | 4632799600 | 152300 | 152400 | 152400 | 152200 | 943 |
| 490 | 20240102 | 111300 | 4489211700 | 152300 | 152400 | 152500 | 152300 | 74 |
| 491 | 20240102 | 111200 | 4477938200 | 152400 | 152700 | 152700 | 152400 | 76 |
| 492 | 20240102 | 111100 | 4466352400 | 152400 | 152500 | 152500 | 152300 | 943 |
| 493 | 20240102 | 111000 | 4322646100 | 152500 | 152600 | 152700 | 152500 | 767 |
| 494 | 20240102 | 110900 | 4205641400 | 152700 | 152700 | 152800 | 152600 | 321 |
| 495 | 20240102 | 110800 | 4156637700 | 152700 | 152800 | 152800 | 152700 | 17 |
| 496 | 20240102 | 110700 | 4154041300 | 152900 | 152700 | 153000 | 152700 | 711 |
| 497 | 20240102 | 110600 | 4045448900 | 152800 | 152800 | 152800 | 152700 | 134 |
| 498 | 20240102 | 110500 | 4024976800 | 152800 | 152800 | 152800 | 152700 | 43 |
| 499 | 20240102 | 110400 | 4018407900 | 152700 | 152700 | 152800 | 152700 | 79 |
| 500 | 20240102 | 110300 | 4006344000 | 152700 | 152800 | 152800 | 152700 | 97 |
| 501 | 20240102 | 110200 | 3991526800 | 152800 | 152800 | 152800 | 152700 | 24 |
| 502 | 20240102 | 110100 | 3987860200 | 152800 | 152900 | 152900 | 152800 | 370 |
| 503 | 20240102 | 110000 | 3931323400 | 152900 | 152800 | 152900 | 152800 | 235 |
| 504 | 20240102 | 105900 | 3895409700 | 152900 | 152800 | 152900 | 152800 | 17 |
| 505 | 20240102 | 105800 | 3892811400 | 152900 | 152800 | 153200 | 152700 | 130 |
| 506 | 20240102 | 105700 | 3872942900 | 152800 | 152700 | 152800 | 152700 | 77 |
| 507 | 20240102 | 105600 | 3861178100 | 152700 | 152900 | 153000 | 152700 | 1436 |
| 508 | 20240102 | 105500 | 3641708600 | 153000 | 153000 | 153200 | 153000 | 295 |
| 509 | 20240102 | 105400 | 3596553400 | 153100 | 153000 | 153100 | 152900 | 67 |
| 510 | 20240102 | 105300 | 3586302800 | 153000 | 152900 | 153100 | 152900 | 70 |
| 511 | 20240102 | 105200 | 3575597700 | 152900 | 152900 | 153200 | 152900 | 55 |
| 512 | 20240102 | 105100 | 3567184400 | 152700 | 152900 | 153000 | 152700 | 390 |
| 513 | 20240102 | 105000 | 3507576400 | 152900 | 153100 | 153100 | 152900 | 212 |
| 514 | 20240102 | 104900 | 3475153400 | 153100 | 153000 | 153300 | 152900 | 128 |
| 515 | 20240102 | 104800 | 3455567400 | 152900 | 153200 | 153300 | 152900 | 223 |
| 516 | 20240102 | 104700 | 3421417100 | 153200 | 153400 | 153500 | 153200 | 114 |
| 517 | 20240102 | 104600 | 3403936900 | 153400 | 153300 | 153600 | 153300 | 177 |
| 518 | 20240102 | 104500 | 3376780900 | 153300 | 153300 | 153600 | 153100 | 270 |
| 519 | 20240102 | 104400 | 3335334400 | 153100 | 152900 | 153300 | 152900 | 35 |
| 520 | 20240102 | 104300 | 3329975500 | 152800 | 152800 | 153000 | 152700 | 176 |
| 521 | 20240102 | 104200 | 3303081300 | 152800 | 152800 | 153000 | 152800 | 886 |
| 522 | 20240102 | 104100 | 3167678500 | 152900 | 152900 | 153000 | 152800 | 243 |
| 523 | 20240102 | 104000 | 3130513700 | 152900 | 152900 | 153000 | 152900 | 286 |
| 524 | 20240102 | 103900 | 3086760200 | 153000 | 153100 | 153100 | 152900 | 530 |
| 525 | 20240102 | 103800 | 3005651300 | 153000 | 153300 | 153400 | 153000 | 146 |
| 526 | 20240102 | 103700 | 2983284500 | 153400 | 153400 | 153500 | 153200 | 246 |
| 527 | 20240102 | 103600 | 2945590800 | 153000 | 152700 | 153500 | 152600 | 786 |
| 528 | 20240102 | 103500 | 2825274600 | 152700 | 152700 | 152700 | 152600 | 197 |
| 529 | 20240102 | 103400 | 2795193300 | 152600 | 152700 | 152700 | 152500 | 232 |
| 530 | 20240102 | 103300 | 2759784100 | 152600 | 152800 | 152800 | 152500 | 419 |
| 531 | 20240102 | 103200 | 2695830900 | 152800 | 152700 | 152900 | 152700 | 283 |
| 532 | 20240102 | 103100 | 2652569800 | 152700 | 153000 | 153300 | 152500 | 1522 |
| 533 | 20240102 | 103000 | 2419679300 | 153000 | 153000 | 153300 | 153000 | 219 |
| 534 | 20240102 | 102900 | 2386152000 | 153100 | 153100 | 153200 | 153100 | 546 |
| 535 | 20240102 | 102800 | 2302526200 | 153100 | 152900 | 153200 | 152900 | 1076 |
| 536 | 20240102 | 102700 | 2137809100 | 152900 | 153000 | 153000 | 152900 | 138 |
| 537 | 20240102 | 102600 | 2116705000 | 153000 | 152700 | 153000 | 152400 | 395 |
| 538 | 20240102 | 102500 | 2056316300 | 152700 | 152500 | 152900 | 152200 | 422 |
| 539 | 20240102 | 102400 | 1991979400 | 152500 | 152300 | 152600 | 152200 | 1150 |
| 540 | 20240102 | 102300 | 1816755600 | 152300 | 152200 | 152300 | 152200 | 173 |
| 541 | 20240102 | 102200 | 1790414700 | 152300 | 152200 | 152300 | 152200 | 118 |
| 542 | 20240102 | 102100 | 1772452100 | 152200 | 152100 | 152400 | 152100 | 169 |
| 543 | 20240102 | 102000 | 1746740300 | 152100 | 152500 | 152500 | 152100 | 740 |
| 544 | 20240102 | 101900 | 1634077300 | 152900 | 152400 | 152900 | 152400 | 387 |
| 545 | 20240102 | 101800 | 1575064500 | 152400 | 152400 | 152500 | 152400 | 104 |
| 546 | 20240102 | 101700 | 1559214300 | 152500 | 152900 | 153000 | 152400 | 626 |
| 547 | 20240102 | 101600 | 1463525000 | 153100 | 152800 | 153100 | 152700 | 472 |
| 548 | 20240102 | 101500 | 1391368000 | 152800 | 152800 | 152800 | 152100 | 305 |
| 549 | 20240102 | 101400 | 1344808400 | 152300 | 152100 | 152300 | 152100 | 879 |
| 550 | 20240102 | 101300 | 1211079000 | 152100 | 152100 | 152200 | 152100 | 157 |
| 551 | 20240102 | 101200 | 1187190400 | 152200 | 152800 | 152900 | 152200 | 824 |
| 552 | 20240102 | 101100 | 1061681700 | 152400 | 152500 | 152500 | 152300 | 355 |
| 553 | 20240102 | 101000 | 1007579300 | 152500 | 152500 | 152500 | 152300 | 237 |
| 554 | 20240102 | 100900 | 971459800 | 152400 | 152600 | 152600 | 152400 | 335 |
| 555 | 20240102 | 100800 | 920376600 | 152500 | 152600 | 153100 | 152500 | 419 |
| 556 | 20240102 | 100700 | 856437100 | 152600 | 153300 | 153300 | 152400 | 373 |
| 557 | 20240102 | 100600 | 799442800 | 153300 | 153200 | 153300 | 152400 | 730 |
| 558 | 20240102 | 100500 | 687957200 | 153000 | 152300 | 153000 | 152200 | 954 |
| 559 | 20240102 | 100400 | 542412100 | 152300 | 152300 | 152300 | 152200 | 131 |
| 560 | 20240102 | 100300 | 522462000 | 152300 | 152100 | 152300 | 152000 | 464 |
| 561 | 20240102 | 100200 | 451907400 | 152100 | 152900 | 153000 | 152100 | 656 |
| 562 | 20240102 | 100100 | 351864700 | 153000 | 152900 | 153300 | 152900 | 740 |
| 563 | 20240102 | 100000 | 238661700 | 153400 | 152900 | 153400 | 152800 | 1560 |