33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240102 | 201700 | 7325460800 | 49450 | 49450 | 49450 | 49450 | 4181 |
| 3 | 20240102 | 201600 | 7325460800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 4 | 20240102 | 201500 | 7325460800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 5 | 20240102 | 201400 | 7325460800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 6 | 20240102 | 201300 | 7325460800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 7 | 20240102 | 201200 | 7325460800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 8 | 20240102 | 201100 | 7325460800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 9 | 20240102 | 201000 | 7325460800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 10 | 20240102 | 200900 | 7325460800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 11 | 20240102 | 200800 | 7325460800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 12 | 20240102 | 200700 | 7325460800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 13 | 20240102 | 200600 | 7325460800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 14 | 20240102 | 200500 | 7325460800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 15 | 20240102 | 200400 | 7325460800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 16 | 20240102 | 200300 | 7325460800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 17 | 20240102 | 200200 | 7325460800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 18 | 20240102 | 200100 | 7325460800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 19 | 20240102 | 200000 | 7325460800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 20 | 20240102 | 195900 | 7325460800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 21 | 20240102 | 195800 | 7325460800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 22 | 20240102 | 195700 | 7325460800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 23 | 20240102 | 195600 | 7325460800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 24 | 20240102 | 195500 | 7325460800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 25 | 20240102 | 195400 | 7325460800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 26 | 20240102 | 195300 | 7325460800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 27 | 20240102 | 195200 | 7325460800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 28 | 20240102 | 195100 | 7325460800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 29 | 20240102 | 195000 | 7325460800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 30 | 20240102 | 194900 | 7325460800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 31 | 20240102 | 194800 | 7325460800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 32 | 20240102 | 194700 | 7325460800 | 49450 | 49450 | 49450 | 49450 | 4181 |
| 33 | 20240102 | 194600 | 7325460800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 34 | 20240102 | 194500 | 7325460800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 35 | 20240102 | 194400 | 7325460800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 36 | 20240102 | 194300 | 7325460800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 37 | 20240102 | 194200 | 7325460800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 38 | 20240102 | 194100 | 7325460800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 39 | 20240102 | 194000 | 7325460800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 40 | 20240102 | 193900 | 7325460800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 41 | 20240102 | 193800 | 7325460800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 42 | 20240102 | 193700 | 7325460800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 43 | 20240102 | 193600 | 7325460800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 44 | 20240102 | 193500 | 7325460800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 45 | 20240102 | 193400 | 7325460800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 46 | 20240102 | 193300 | 7325460800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 47 | 20240102 | 193200 | 7325460800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 48 | 20240102 | 193100 | 7325460800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 49 | 20240102 | 193000 | 7325460800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 50 | 20240102 | 192900 | 7325460800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 51 | 20240102 | 192800 | 7325460800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 52 | 20240102 | 192700 | 7325460800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 53 | 20240102 | 192600 | 7325460800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 54 | 20240102 | 192500 | 7325460800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 55 | 20240102 | 192400 | 7325460800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 56 | 20240102 | 192300 | 7325460800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 57 | 20240102 | 192200 | 7325460800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 58 | 20240102 | 192100 | 7325460800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 59 | 20240102 | 192000 | 7325460800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 60 | 20240102 | 191900 | 7325460800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 61 | 20240102 | 191800 | 7325460800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 62 | 20240102 | 191700 | 7325460800 | 49450 | 49450 | 49450 | 49450 | 4181 |
| 63 | 20240102 | 191600 | 7325460800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 64 | 20240102 | 191500 | 7325460800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 65 | 20240102 | 191400 | 7325460800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 66 | 20240102 | 191300 | 7325460800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 67 | 20240102 | 191200 | 7325460800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 68 | 20240102 | 191100 | 7325460800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 69 | 20240102 | 191000 | 7325460800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 70 | 20240102 | 190900 | 7325460800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 71 | 20240102 | 190800 | 7325460800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 72 | 20240102 | 190700 | 7325460800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 73 | 20240102 | 190600 | 7325460800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 74 | 20240102 | 190500 | 7325460800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 75 | 20240102 | 190400 | 7325460800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 76 | 20240102 | 190300 | 7325460800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 77 | 20240102 | 190200 | 7325460800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 78 | 20240102 | 190100 | 7325460800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 79 | 20240102 | 190000 | 7325460800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 80 | 20240102 | 185900 | 7325460800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 81 | 20240102 | 185800 | 7325460800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 82 | 20240102 | 185700 | 7325460800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 83 | 20240102 | 185600 | 7325460800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 84 | 20240102 | 185500 | 7325460800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 85 | 20240102 | 185400 | 7325460800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 86 | 20240102 | 185300 | 7325460800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 87 | 20240102 | 185200 | 7325460800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 88 | 20240102 | 185100 | 7325460800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 89 | 20240102 | 185000 | 7325460800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 90 | 20240102 | 184900 | 7325460800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 91 | 20240102 | 184800 | 7325460800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 92 | 20240102 | 184700 | 7325460800 | 49450 | 49450 | 49450 | 49450 | 4181 |
| 93 | 20240102 | 184600 | 7325460800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 94 | 20240102 | 184500 | 7325460800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 95 | 20240102 | 184400 | 7325460800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 96 | 20240102 | 184300 | 7325460800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 97 | 20240102 | 184200 | 7325460800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 98 | 20240102 | 184100 | 7325460800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 99 | 20240102 | 184000 | 7325460800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 100 | 20240102 | 183900 | 7325460800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 101 | 20240102 | 183800 | 7325460800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 102 | 20240102 | 183700 | 7325460800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 103 | 20240102 | 183600 | 7325460800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 104 | 20240102 | 183500 | 7325460800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 105 | 20240102 | 183400 | 7325460800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 106 | 20240102 | 183300 | 7325460800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 107 | 20240102 | 183200 | 7325460800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 108 | 20240102 | 183100 | 7325460800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 109 | 20240102 | 183000 | 7325460800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 110 | 20240102 | 182900 | 7325460800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 111 | 20240102 | 182800 | 7325460800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 112 | 20240102 | 182700 | 7325460800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 113 | 20240102 | 182600 | 7325460800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 114 | 20240102 | 182500 | 7325460800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 115 | 20240102 | 182400 | 7325460800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 116 | 20240102 | 182300 | 7325460800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 117 | 20240102 | 182200 | 7325460800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 118 | 20240102 | 182100 | 7325460800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 119 | 20240102 | 182000 | 7325460800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 120 | 20240102 | 181900 | 7325460800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 121 | 20240102 | 181800 | 7325460800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 122 | 20240102 | 181700 | 7325460800 | 49450 | 49450 | 49450 | 49450 | 4181 |
| 123 | 20240102 | 181600 | 7325460800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 124 | 20240102 | 181500 | 7325460800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 125 | 20240102 | 181400 | 7325460800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 126 | 20240102 | 181300 | 7325460800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 127 | 20240102 | 181200 | 7325460800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 128 | 20240102 | 181100 | 7325460800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 129 | 20240102 | 181000 | 7325460800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 130 | 20240102 | 180900 | 7325460800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 131 | 20240102 | 180800 | 7325460800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 132 | 20240102 | 180700 | 7325460800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 133 | 20240102 | 180600 | 7325460800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 134 | 20240102 | 180500 | 7325460800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 135 | 20240102 | 180400 | 7325460800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 136 | 20240102 | 180300 | 7325460800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 137 | 20240102 | 180200 | 7325460800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 138 | 20240102 | 180100 | 7325460800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 139 | 20240102 | 180000 | 7325460800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 140 | 20240102 | 175900 | 7325460800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 141 | 20240102 | 175800 | 7325460800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 142 | 20240102 | 175700 | 7325460800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 143 | 20240102 | 175600 | 7325460800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 144 | 20240102 | 175500 | 7325460800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 145 | 20240102 | 175400 | 7325460800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 146 | 20240102 | 175300 | 7325460800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 147 | 20240102 | 175200 | 7325460800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 148 | 20240102 | 175100 | 7325460800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 149 | 20240102 | 175000 | 7325460800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 150 | 20240102 | 174900 | 7325460800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 151 | 20240102 | 174800 | 7325460800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 152 | 20240102 | 174700 | 7325460800 | 49450 | 49450 | 49450 | 49450 | 4181 |
| 153 | 20240102 | 174600 | 7325460800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 154 | 20240102 | 174500 | 7325460800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 155 | 20240102 | 174400 | 7325460800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 156 | 20240102 | 174300 | 7325460800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 157 | 20240102 | 174200 | 7325460800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 158 | 20240102 | 174100 | 7325460800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 159 | 20240102 | 174000 | 7325460800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 160 | 20240102 | 173900 | 7325460800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 161 | 20240102 | 173800 | 7325460800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 162 | 20240102 | 173700 | 7325460800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 163 | 20240102 | 173600 | 7325460800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 164 | 20240102 | 173500 | 7325460800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 165 | 20240102 | 173400 | 7325460800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 166 | 20240102 | 173300 | 7325460800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 167 | 20240102 | 173200 | 7325460800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 168 | 20240102 | 173100 | 7325460800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 169 | 20240102 | 173000 | 7325460800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 170 | 20240102 | 172900 | 7325460800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 171 | 20240102 | 172800 | 7325460800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 172 | 20240102 | 172700 | 7325460800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 173 | 20240102 | 172600 | 7325460800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 174 | 20240102 | 172500 | 7325460800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 175 | 20240102 | 172400 | 7325460800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 176 | 20240102 | 172300 | 7325460800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 177 | 20240102 | 172200 | 7325460800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 178 | 20240102 | 172100 | 7325460800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 179 | 20240102 | 172000 | 7325460800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 180 | 20240102 | 171900 | 7325460800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 181 | 20240102 | 171800 | 7325460800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 182 | 20240102 | 171700 | 7325460800 | 49450 | 49450 | 49450 | 49450 | 4181 |
| 183 | 20240102 | 171600 | 7325460800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 184 | 20240102 | 171500 | 7325460800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 185 | 20240102 | 171400 | 7325460800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 186 | 20240102 | 171300 | 7325460800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 187 | 20240102 | 171200 | 7325460800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 188 | 20240102 | 171100 | 7325460800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 189 | 20240102 | 171000 | 7325460800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 190 | 20240102 | 170900 | 7325460800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 191 | 20240102 | 170800 | 7325460800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 192 | 20240102 | 170700 | 7325460800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 193 | 20240102 | 170600 | 7325460800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 194 | 20240102 | 170500 | 7325460800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 195 | 20240102 | 170400 | 7325460800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 196 | 20240102 | 170300 | 7325460800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 197 | 20240102 | 170200 | 7325460800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 198 | 20240102 | 170100 | 7325460800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 199 | 20240102 | 170000 | 7325460800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 200 | 20240102 | 165900 | 7325460800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 201 | 20240102 | 165800 | 7325460800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 202 | 20240102 | 165700 | 7325460800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 203 | 20240102 | 165600 | 7325460800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 204 | 20240102 | 165500 | 7325460800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 205 | 20240102 | 165400 | 7325460800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 206 | 20240102 | 165300 | 7325460800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 207 | 20240102 | 165200 | 7325460800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 208 | 20240102 | 165100 | 7325460800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 209 | 20240102 | 165000 | 7325460800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 210 | 20240102 | 164900 | 7325460800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 211 | 20240102 | 164800 | 7325460800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 212 | 20240102 | 164700 | 7325460800 | 49450 | 49450 | 49450 | 49450 | 4181 |
| 213 | 20240102 | 164600 | 7325460800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 214 | 20240102 | 164500 | 7325460800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 215 | 20240102 | 164400 | 7325460800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 216 | 20240102 | 164300 | 7325460800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 217 | 20240102 | 164200 | 7325460800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 218 | 20240102 | 164100 | 7325460800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 219 | 20240102 | 164000 | 7325460800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 220 | 20240102 | 163900 | 7325460800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 221 | 20240102 | 163800 | 7325460800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 222 | 20240102 | 163700 | 7325460800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 223 | 20240102 | 163600 | 7325460800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 224 | 20240102 | 163500 | 7325460800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 225 | 20240102 | 163400 | 7325460800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 226 | 20240102 | 163300 | 7325460800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 227 | 20240102 | 163200 | 7325460800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 228 | 20240102 | 163100 | 7325460800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 229 | 20240102 | 163000 | 7325460800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 230 | 20240102 | 162900 | 7325460800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 231 | 20240102 | 162800 | 7325460800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 232 | 20240102 | 162700 | 7325460800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 233 | 20240102 | 162600 | 7325460800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 234 | 20240102 | 162500 | 7325460800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 235 | 20240102 | 162400 | 7325460800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 236 | 20240102 | 162300 | 7325460800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 237 | 20240102 | 162200 | 7325460800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 238 | 20240102 | 162100 | 7325460800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 239 | 20240102 | 162000 | 7325460800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 240 | 20240102 | 161900 | 7325460800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 241 | 20240102 | 161800 | 7325460800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 242 | 20240102 | 161700 | 7325460800 | 49450 | 49450 | 49450 | 49450 | 4181 |
| 243 | 20240102 | 161600 | 7325460800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 244 | 20240102 | 161500 | 7325460800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 245 | 20240102 | 161400 | 7325460800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 246 | 20240102 | 161300 | 7325460800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 247 | 20240102 | 161200 | 7325460800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 248 | 20240102 | 161100 | 7325460800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 249 | 20240102 | 161000 | 7325460800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 250 | 20240102 | 160900 | 7325460800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 251 | 20240102 | 160800 | 7325460800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 252 | 20240102 | 160700 | 7325460800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 253 | 20240102 | 160600 | 7325460800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 254 | 20240102 | 160500 | 7325460800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 255 | 20240102 | 160400 | 7325460800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 256 | 20240102 | 160300 | 7325460800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 257 | 20240102 | 160200 | 7325460800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 258 | 20240102 | 160100 | 7325460800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 259 | 20240102 | 160000 | 7325460800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 260 | 20240102 | 155900 | 7325460800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 261 | 20240102 | 155800 | 7325460800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 262 | 20240102 | 155700 | 7325460800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 263 | 20240102 | 155600 | 7325460800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 264 | 20240102 | 155500 | 7325460800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 265 | 20240102 | 155400 | 7325460800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 266 | 20240102 | 155300 | 7325460800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 267 | 20240102 | 155200 | 7325460800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 268 | 20240102 | 155100 | 7325460800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 269 | 20240102 | 155000 | 7325460800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 270 | 20240102 | 154900 | 7325460800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 271 | 20240102 | 154800 | 7325460800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 272 | 20240102 | 154700 | 7325460800 | 49450 | 49450 | 49450 | 49450 | 4181 |
| 273 | 20240102 | 154600 | 7325460800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 274 | 20240102 | 154500 | 7325460800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 275 | 20240102 | 154400 | 7325460800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 276 | 20240102 | 154300 | 7325460800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 277 | 20240102 | 154200 | 7325460800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 278 | 20240102 | 154100 | 7325460800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 279 | 20240102 | 154000 | 7325460800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 280 | 20240102 | 153900 | 7325460800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 281 | 20240102 | 153800 | 7325460800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 282 | 20240102 | 153700 | 7325460800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 283 | 20240102 | 153600 | 7325460800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 284 | 20240102 | 153500 | 7325460800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 285 | 20240102 | 153400 | 7325460800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 286 | 20240102 | 153300 | 7325460800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 287 | 20240102 | 153200 | 7325460800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 288 | 20240102 | 153100 | 7325460800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 289 | 20240102 | 153000 | 7325460800 | 49450 | 49450 | 49450 | 49450 | 4181 |
| 290 | 20240102 | 152900 | 7118710350 | 49500 | 49500 | 49500 | 49500 | 0 |
| 291 | 20240102 | 152800 | 7118710350 | 49500 | 49500 | 49500 | 49500 | 0 |
| 292 | 20240102 | 152700 | 7118710350 | 49500 | 49500 | 49500 | 49500 | 0 |
| 293 | 20240102 | 152600 | 7118710350 | 49500 | 49500 | 49500 | 49500 | 0 |
| 294 | 20240102 | 152500 | 7118710350 | 49500 | 49500 | 49500 | 49500 | 0 |
| 295 | 20240102 | 152400 | 7118710350 | 49500 | 49500 | 49500 | 49500 | 0 |
| 296 | 20240102 | 152300 | 7118710350 | 49500 | 49500 | 49500 | 49500 | 0 |
| 297 | 20240102 | 152200 | 7118710350 | 49500 | 49500 | 49500 | 49500 | 0 |
| 298 | 20240102 | 152100 | 7118710350 | 49500 | 49500 | 49500 | 49500 | 0 |
| 299 | 20240102 | 152000 | 7118710350 | 49500 | 49500 | 49500 | 49500 | 0 |
| 300 | 20240102 | 151900 | 7118710350 | 49500 | 49500 | 49500 | 49450 | 320 |
| 301 | 20240102 | 151800 | 7102873350 | 49500 | 49450 | 49500 | 49450 | 365 |
| 302 | 20240102 | 151700 | 7084806550 | 49500 | 49500 | 49500 | 49450 | 324 |
| 303 | 20240102 | 151600 | 7068771700 | 49500 | 49450 | 49500 | 49450 | 159 |
| 304 | 20240102 | 151500 | 7060901750 | 49450 | 49450 | 49450 | 49400 | 624 |
| 305 | 20240102 | 151400 | 7030045550 | 49400 | 49450 | 49450 | 49400 | 453 |
| 306 | 20240102 | 151300 | 7007650350 | 49450 | 49450 | 49500 | 49400 | 1078 |
| 307 | 20240102 | 151200 | 6954375950 | 49450 | 49400 | 49500 | 49400 | 691 |
| 308 | 20240102 | 151100 | 6920231100 | 49450 | 49400 | 49450 | 49400 | 227 |
| 309 | 20240102 | 151000 | 6909014250 | 49450 | 49400 | 49450 | 49400 | 289 |
| 310 | 20240102 | 150900 | 6894726100 | 49450 | 49450 | 49500 | 49450 | 870 |
| 311 | 20240102 | 150800 | 6851703400 | 49500 | 49450 | 49500 | 49450 | 264 |
| 312 | 20240102 | 150700 | 6838647950 | 49450 | 49450 | 49450 | 49450 | 171 |
| 313 | 20240102 | 150600 | 6830192000 | 49500 | 49500 | 49500 | 49450 | 2871 |
| 314 | 20240102 | 150500 | 6688211400 | 49500 | 49500 | 49500 | 49450 | 532 |
| 315 | 20240102 | 150400 | 6661902450 | 49500 | 49450 | 49500 | 49400 | 634 |
| 316 | 20240102 | 150300 | 6630550600 | 49450 | 49450 | 49450 | 49400 | 20 |
| 317 | 20240102 | 150200 | 6629561850 | 49450 | 49400 | 49450 | 49400 | 376 |
| 318 | 20240102 | 150100 | 6610986000 | 49400 | 49400 | 49450 | 49400 | 295 |
| 319 | 20240102 | 150000 | 6596405500 | 49400 | 49400 | 49450 | 49400 | 664 |
| 320 | 20240102 | 145900 | 6563597550 | 49400 | 49500 | 49500 | 49400 | 702 |
| 321 | 20240102 | 145800 | 6528915450 | 49450 | 49450 | 49500 | 49450 | 1084 |
| 322 | 20240102 | 145700 | 6475296650 | 49450 | 49500 | 49500 | 49450 | 1763 |
| 323 | 20240102 | 145600 | 6388106400 | 49500 | 49550 | 49550 | 49450 | 1777 |
| 324 | 20240102 | 145500 | 6300153950 | 49500 | 49550 | 49550 | 49500 | 149 |
| 325 | 20240102 | 145400 | 6292777950 | 49500 | 49550 | 49550 | 49500 | 182 |
| 326 | 20240102 | 145300 | 6283765550 | 49550 | 49500 | 49550 | 49500 | 136 |
| 327 | 20240102 | 145200 | 6277032000 | 49500 | 49550 | 49550 | 49500 | 93 |
| 328 | 20240102 | 145100 | 6272428250 | 49550 | 49500 | 49550 | 49500 | 94 |
| 329 | 20240102 | 145000 | 6267774900 | 49500 | 49550 | 49550 | 49500 | 19 |
| 330 | 20240102 | 144900 | 6266834100 | 49500 | 49550 | 49550 | 49500 | 75 |
| 331 | 20240102 | 144800 | 6263121400 | 49550 | 49500 | 49550 | 49500 | 53 |
| 332 | 20240102 | 144700 | 6260497800 | 49550 | 49500 | 49550 | 49500 | 426 |
| 333 | 20240102 | 144600 | 6239410750 | 49500 | 49550 | 49550 | 49500 | 71 |
| 334 | 20240102 | 144500 | 6235895750 | 49550 | 49500 | 49550 | 49500 | 550 |
| 335 | 20240102 | 144400 | 6208666600 | 49550 | 49550 | 49550 | 49500 | 716 |
| 336 | 20240102 | 144300 | 6173221300 | 49550 | 49500 | 49550 | 49500 | 157 |
| 337 | 20240102 | 144200 | 6165449600 | 49500 | 49550 | 49550 | 49500 | 197 |
| 338 | 20240102 | 144100 | 6155696400 | 49550 | 49550 | 49550 | 49500 | 62 |
| 339 | 20240102 | 144000 | 6152625500 | 49500 | 49600 | 49600 | 49500 | 640 |
| 340 | 20240102 | 143900 | 6120911550 | 49600 | 49600 | 49600 | 49550 | 213 |
| 341 | 20240102 | 143800 | 6110351800 | 49600 | 49600 | 49600 | 49600 | 212 |
| 342 | 20240102 | 143700 | 6099836600 | 49600 | 49600 | 49600 | 49600 | 165 |
| 343 | 20240102 | 143600 | 6091652600 | 49550 | 49650 | 49650 | 49550 | 383 |
| 344 | 20240102 | 143500 | 6072660300 | 49650 | 49650 | 49700 | 49650 | 183 |
| 345 | 20240102 | 143400 | 6063573850 | 49700 | 49700 | 49700 | 49650 | 200 |
| 346 | 20240102 | 143300 | 6053638250 | 49700 | 49650 | 49700 | 49650 | 30 |
| 347 | 20240102 | 143200 | 6052148500 | 49650 | 49700 | 49700 | 49650 | 90 |
| 348 | 20240102 | 143100 | 6047679950 | 49650 | 49700 | 49700 | 49550 | 173 |
| 349 | 20240102 | 143000 | 6039095200 | 49650 | 49600 | 49650 | 49550 | 972 |
| 350 | 20240102 | 142900 | 5990874150 | 49550 | 49550 | 49600 | 49550 | 42 |
| 351 | 20240102 | 142800 | 5988792050 | 49600 | 49600 | 49600 | 49550 | 64 |
| 352 | 20240102 | 142700 | 5985620200 | 49550 | 49550 | 49550 | 49550 | 129 |
| 353 | 20240102 | 142600 | 5979228250 | 49550 | 49600 | 49600 | 49550 | 35 |
| 354 | 20240102 | 142500 | 5977492500 | 49600 | 49550 | 49600 | 49550 | 178 |
| 355 | 20240102 | 142400 | 5968672500 | 49550 | 49600 | 49600 | 49550 | 960 |
| 356 | 20240102 | 142300 | 5921103000 | 49550 | 49550 | 49600 | 49550 | 14 |
| 357 | 20240102 | 142200 | 5920409250 | 49550 | 49550 | 49550 | 49550 | 636 |
| 358 | 20240102 | 142100 | 5888895450 | 49550 | 49500 | 49550 | 49500 | 359 |
| 359 | 20240102 | 142000 | 5871110900 | 49550 | 49550 | 49550 | 49500 | 241 |
| 360 | 20240102 | 141900 | 5859177500 | 49550 | 49500 | 49550 | 49500 | 35 |
| 361 | 20240102 | 141800 | 5857444650 | 49500 | 49550 | 49550 | 49500 | 131 |
| 362 | 20240102 | 141700 | 5850960050 | 49550 | 49450 | 49550 | 49450 | 1463 |
| 363 | 20240102 | 141600 | 5778531250 | 49500 | 49500 | 49500 | 49450 | 392 |
| 364 | 20240102 | 141500 | 5759136600 | 49500 | 49500 | 49500 | 49450 | 346 |
| 365 | 20240102 | 141400 | 5742020350 | 49450 | 49500 | 49500 | 49450 | 262 |
| 366 | 20240102 | 141300 | 5729064200 | 49450 | 49450 | 49500 | 49450 | 137 |
| 367 | 20240102 | 141200 | 5722288900 | 49450 | 49500 | 49500 | 49450 | 71 |
| 368 | 20240102 | 141100 | 5718774850 | 49500 | 49450 | 49500 | 49450 | 121 |
| 369 | 20240102 | 141000 | 5712791050 | 49450 | 49450 | 49500 | 49450 | 143 |
| 370 | 20240102 | 140900 | 5705719600 | 49450 | 49450 | 49450 | 49450 | 173 |
| 371 | 20240102 | 140800 | 5697164750 | 49450 | 49450 | 49450 | 49450 | 207 |
| 372 | 20240102 | 140700 | 5686928600 | 49450 | 49450 | 49450 | 49450 | 212 |
| 373 | 20240102 | 140600 | 5676445200 | 49450 | 49500 | 49500 | 49450 | 785 |
| 374 | 20240102 | 140500 | 5637626550 | 49450 | 49450 | 49500 | 49450 | 207 |
| 375 | 20240102 | 140400 | 5627387750 | 49450 | 49450 | 49500 | 49450 | 106 |
| 376 | 20240102 | 140300 | 5622145900 | 49450 | 49450 | 49500 | 49450 | 40 |
| 377 | 20240102 | 140200 | 5620167350 | 49400 | 49400 | 49450 | 49400 | 803 |
| 378 | 20240102 | 140100 | 5580464450 | 49450 | 49450 | 49450 | 49400 | 330 |
| 379 | 20240102 | 140000 | 5564146500 | 49450 | 49450 | 49450 | 49400 | 773 |
| 380 | 20240102 | 135900 | 5525939700 | 49450 | 49450 | 49450 | 49400 | 56 |
| 381 | 20240102 | 135800 | 5523171300 | 49450 | 49450 | 49450 | 49400 | 327 |
| 382 | 20240102 | 135700 | 5507016450 | 49450 | 49450 | 49450 | 49400 | 367 |
| 383 | 20240102 | 135600 | 5488868350 | 49400 | 49450 | 49450 | 49400 | 327 |
| 384 | 20240102 | 135500 | 5472714350 | 49400 | 49400 | 49450 | 49400 | 255 |
| 385 | 20240102 | 135400 | 5460114600 | 49450 | 49400 | 49450 | 49400 | 134 |
| 386 | 20240102 | 135300 | 5453493550 | 49450 | 49450 | 49450 | 49400 | 70 |
| 387 | 20240102 | 135200 | 5450033450 | 49450 | 49450 | 49450 | 49400 | 106 |
| 388 | 20240102 | 135100 | 5444791900 | 49450 | 49400 | 49450 | 49400 | 130 |
| 389 | 20240102 | 135000 | 5438364400 | 49400 | 49450 | 49450 | 49400 | 230 |
| 390 | 20240102 | 134900 | 5426994000 | 49450 | 49450 | 49500 | 49450 | 113 |
| 391 | 20240102 | 134800 | 5421406100 | 49450 | 49450 | 49450 | 49400 | 332 |
| 392 | 20240102 | 134700 | 5404988850 | 49450 | 49450 | 49450 | 49400 | 421 |
| 393 | 20240102 | 134600 | 5384170450 | 49450 | 49400 | 49450 | 49400 | 68 |
| 394 | 20240102 | 134500 | 5380809400 | 49450 | 49450 | 49450 | 49400 | 245 |
| 395 | 20240102 | 134400 | 5368694200 | 49450 | 49450 | 49450 | 49400 | 345 |
| 396 | 20240102 | 134300 | 5351634150 | 49450 | 49450 | 49450 | 49400 | 138 |
| 397 | 20240102 | 134200 | 5344815450 | 49450 | 49450 | 49450 | 49400 | 872 |
| 398 | 20240102 | 134100 | 5301738300 | 49450 | 49400 | 49450 | 49400 | 298 |
| 399 | 20240102 | 134000 | 5287004150 | 49450 | 49400 | 49450 | 49400 | 145 |
| 400 | 20240102 | 133900 | 5279836100 | 49450 | 49450 | 49450 | 49450 | 133 |
| 401 | 20240102 | 133800 | 5273259250 | 49450 | 49400 | 49450 | 49400 | 240 |
| 402 | 20240102 | 133700 | 5261402950 | 49400 | 49450 | 49450 | 49400 | 84 |
| 403 | 20240102 | 133600 | 5257252300 | 49400 | 49400 | 49400 | 49400 | 759 |
| 404 | 20240102 | 133500 | 5219757700 | 49400 | 49450 | 49450 | 49400 | 176 |
| 405 | 20240102 | 133400 | 5211055200 | 49450 | 49400 | 49500 | 49400 | 183 |
| 406 | 20240102 | 133300 | 5202005700 | 49500 | 49400 | 49500 | 49400 | 905 |
| 407 | 20240102 | 133200 | 5157275900 | 49400 | 49450 | 49450 | 49400 | 159 |
| 408 | 20240102 | 133100 | 5149415850 | 49450 | 49400 | 49450 | 49400 | 429 |
| 409 | 20240102 | 133000 | 5128208200 | 49400 | 49450 | 49450 | 49400 | 2746 |
| 410 | 20240102 | 132900 | 4992524400 | 49450 | 49400 | 49450 | 49400 | 562 |
| 411 | 20240102 | 132800 | 4964739400 | 49400 | 49450 | 49450 | 49400 | 358 |
| 412 | 20240102 | 132700 | 4947052900 | 49450 | 49450 | 49500 | 49450 | 747 |
| 413 | 20240102 | 132600 | 4910113700 | 49450 | 49450 | 49500 | 49450 | 203 |
| 414 | 20240102 | 132500 | 4900075200 | 49450 | 49500 | 49500 | 49450 | 1546 |
| 415 | 20240102 | 132400 | 4823599050 | 49500 | 49550 | 49550 | 49500 | 270 |
| 416 | 20240102 | 132300 | 4810233650 | 49550 | 49550 | 49550 | 49500 | 226 |
| 417 | 20240102 | 132200 | 4799045250 | 49550 | 49550 | 49550 | 49550 | 420 |
| 418 | 20240102 | 132100 | 4778234250 | 49500 | 49450 | 49500 | 49450 | 612 |
| 419 | 20240102 | 132000 | 4747965100 | 49450 | 49500 | 49500 | 49450 | 191 |
| 420 | 20240102 | 131900 | 4738513500 | 49500 | 49500 | 49550 | 49500 | 513 |
| 421 | 20240102 | 131800 | 4713117350 | 49500 | 49500 | 49500 | 49500 | 311 |
| 422 | 20240102 | 131700 | 4697722850 | 49600 | 49550 | 49600 | 49500 | 60 |
| 423 | 20240102 | 131600 | 4694749800 | 49550 | 49550 | 49550 | 49500 | 325 |
| 424 | 20240102 | 131500 | 4678651700 | 49550 | 49500 | 49550 | 49500 | 4932 |
| 425 | 20240102 | 131400 | 4434511850 | 49550 | 49550 | 49550 | 49500 | 354 |
| 426 | 20240102 | 131300 | 4416976150 | 49550 | 49550 | 49600 | 49500 | 626 |
| 427 | 20240102 | 131200 | 4385957600 | 49550 | 49550 | 49600 | 49550 | 450 |
| 428 | 20240102 | 131100 | 4363659500 | 49550 | 49600 | 49600 | 49550 | 44 |
| 429 | 20240102 | 131000 | 4361479250 | 49550 | 49550 | 49600 | 49550 | 133 |
| 430 | 20240102 | 130900 | 4354883500 | 49600 | 49550 | 49600 | 49500 | 224 |
| 431 | 20240102 | 130800 | 4343788600 | 49550 | 49550 | 49600 | 49500 | 839 |
| 432 | 20240102 | 130700 | 4302216050 | 49550 | 49650 | 49650 | 49550 | 3910 |
| 433 | 20240102 | 130600 | 4108375200 | 49650 | 49650 | 49650 | 49600 | 161 |
| 434 | 20240102 | 130500 | 4100381700 | 49650 | 49650 | 49650 | 49600 | 213 |
| 435 | 20240102 | 130400 | 4089810500 | 49650 | 49650 | 49650 | 49600 | 218 |
| 436 | 20240102 | 130300 | 4078986950 | 49650 | 49600 | 49650 | 49600 | 255 |
| 437 | 20240102 | 130200 | 4066334550 | 49650 | 49650 | 49650 | 49600 | 423 |
| 438 | 20240102 | 130100 | 4045350650 | 49650 | 49700 | 49700 | 49600 | 191 |
| 439 | 20240102 | 130000 | 4035870650 | 49700 | 49700 | 49700 | 49650 | 1179 |
| 440 | 20240102 | 125900 | 3977327850 | 49700 | 49650 | 49700 | 49650 | 530 |
| 441 | 20240102 | 125800 | 3951012250 | 49700 | 49800 | 49800 | 49700 | 4480 |
| 442 | 20240102 | 125700 | 3728341250 | 49800 | 49700 | 49800 | 49700 | 5 |
| 443 | 20240102 | 125600 | 3728092350 | 49750 | 49750 | 49750 | 49750 | 282 |
| 444 | 20240102 | 125500 | 3714062850 | 49750 | 49750 | 49750 | 49700 | 280 |
| 445 | 20240102 | 125400 | 3700137050 | 49750 | 49750 | 49750 | 49700 | 38 |
| 446 | 20240102 | 125300 | 3698246700 | 49700 | 49700 | 49750 | 49700 | 734 |
| 447 | 20240102 | 125200 | 3661764700 | 49700 | 49700 | 49750 | 49700 | 19 |
| 448 | 20240102 | 125100 | 3660819900 | 49700 | 49750 | 49750 | 49700 | 355 |
| 449 | 20240102 | 125000 | 3643170950 | 49750 | 49750 | 49750 | 49700 | 198 |
| 450 | 20240102 | 124900 | 3633324500 | 49750 | 49700 | 49750 | 49700 | 1380 |
| 451 | 20240102 | 124800 | 3564734900 | 49750 | 49700 | 49750 | 49700 | 61 |
| 452 | 20240102 | 124700 | 3561702950 | 49700 | 49750 | 49750 | 49700 | 270 |
| 453 | 20240102 | 124600 | 3548277900 | 49750 | 49850 | 49850 | 49750 | 255 |
| 454 | 20240102 | 124500 | 3535570500 | 49850 | 49850 | 49850 | 49750 | 4117 |
| 455 | 20240102 | 124400 | 3330604150 | 49800 | 49800 | 49800 | 49800 | 114 |
| 456 | 20240102 | 124300 | 3324926950 | 49800 | 49850 | 49850 | 49800 | 144 |
| 457 | 20240102 | 124200 | 3317754900 | 49850 | 49850 | 49850 | 49800 | 45 |
| 458 | 20240102 | 124100 | 3315511850 | 49850 | 49850 | 49850 | 49800 | 28 |
| 459 | 20240102 | 124000 | 3314116200 | 49800 | 49850 | 49850 | 49800 | 609 |
| 460 | 20240102 | 123900 | 3283786700 | 49850 | 49800 | 49850 | 49800 | 57 |
| 461 | 20240102 | 123800 | 3280948050 | 49800 | 49850 | 49850 | 49800 | 133 |
| 462 | 20240102 | 123700 | 3274324350 | 49850 | 49850 | 49850 | 49850 | 149 |
| 463 | 20240102 | 123600 | 3266896700 | 49800 | 49850 | 49850 | 49800 | 337 |
| 464 | 20240102 | 123500 | 3250110050 | 49900 | 49900 | 49900 | 49900 | 12 |
| 465 | 20240102 | 123400 | 3249511250 | 49850 | 49900 | 49900 | 49800 | 37 |
| 466 | 20240102 | 123300 | 3247667600 | 49800 | 49800 | 49800 | 49800 | 80 |
| 467 | 20240102 | 123200 | 3243683600 | 49900 | 49800 | 49900 | 49800 | 112 |
| 468 | 20240102 | 123100 | 3238105450 | 49800 | 49900 | 49900 | 49800 | 64 |
| 469 | 20240102 | 123000 | 3234912550 | 49900 | 49850 | 49900 | 49800 | 272 |
| 470 | 20240102 | 122900 | 3221352500 | 49800 | 49850 | 49850 | 49800 | 97 |
| 471 | 20240102 | 122800 | 3216518900 | 49800 | 49850 | 49850 | 49800 | 213 |
| 472 | 20240102 | 122700 | 3205911400 | 49800 | 49800 | 49800 | 49800 | 49 |
| 473 | 20240102 | 122600 | 3203471200 | 49850 | 49800 | 49850 | 49800 | 248 |
| 474 | 20240102 | 122500 | 3191119000 | 49800 | 49800 | 49800 | 49800 | 51 |
| 475 | 20240102 | 122400 | 3188579200 | 49800 | 49850 | 49850 | 49800 | 18 |
| 476 | 20240102 | 122300 | 3187682550 | 49850 | 49850 | 49850 | 49800 | 68 |
| 477 | 20240102 | 122200 | 3184293050 | 49850 | 49900 | 49900 | 49850 | 2693 |
| 478 | 20240102 | 122100 | 3050046500 | 49900 | 49850 | 49900 | 49850 | 186 |
| 479 | 20240102 | 122000 | 3040773000 | 49850 | 49850 | 49850 | 49850 | 13 |
| 480 | 20240102 | 121900 | 3040124950 | 49850 | 49850 | 49900 | 49850 | 126 |
| 481 | 20240102 | 121800 | 3033838300 | 49850 | 49850 | 49900 | 49850 | 101 |
| 482 | 20240102 | 121700 | 3028801550 | 49850 | 49850 | 49900 | 49850 | 234 |
| 483 | 20240102 | 121600 | 3017135650 | 49850 | 49850 | 49900 | 49850 | 192 |
| 484 | 20240102 | 121500 | 3007559050 | 49900 | 49900 | 49900 | 49900 | 131 |
| 485 | 20240102 | 121400 | 3001022150 | 49900 | 49900 | 49900 | 49850 | 5 |
| 486 | 20240102 | 121300 | 3000772800 | 49850 | 49900 | 49950 | 49850 | 353 |
| 487 | 20240102 | 121200 | 2983157700 | 49950 | 49900 | 49950 | 49900 | 8 |
| 488 | 20240102 | 121100 | 2982758250 | 49950 | 50000 | 50000 | 49850 | 311 |
| 489 | 20240102 | 121000 | 2967224800 | 50000 | 49950 | 50000 | 49950 | 72 |
| 490 | 20240102 | 120900 | 2963628000 | 49900 | 49900 | 49900 | 49900 | 7 |
| 491 | 20240102 | 120800 | 2963278700 | 49900 | 49950 | 49950 | 49900 | 300 |
| 492 | 20240102 | 120700 | 2948307850 | 49950 | 49950 | 50000 | 49950 | 8 |
| 493 | 20240102 | 120600 | 2947908200 | 49950 | 49950 | 49950 | 49950 | 158 |
| 494 | 20240102 | 120500 | 2940016100 | 49950 | 49950 | 49950 | 49950 | 46 |
| 495 | 20240102 | 120400 | 2937718400 | 49950 | 49850 | 50000 | 49850 | 354 |
| 496 | 20240102 | 120300 | 2920048900 | 49850 | 49900 | 49900 | 49850 | 300 |
| 497 | 20240102 | 120200 | 2905080100 | 49900 | 49900 | 49900 | 49900 | 43 |
| 498 | 20240102 | 120100 | 2902934400 | 49950 | 49900 | 49950 | 49900 | 86 |
| 499 | 20240102 | 120000 | 2898642900 | 49900 | 49900 | 49900 | 49900 | 113 |
| 500 | 20240102 | 115900 | 2893004200 | 49900 | 49900 | 49950 | 49900 | 173 |
| 501 | 20240102 | 115800 | 2884371450 | 49900 | 49950 | 49950 | 49900 | 102 |
| 502 | 20240102 | 115700 | 2879280600 | 49950 | 49950 | 49950 | 49950 | 121 |
| 503 | 20240102 | 115600 | 2873236650 | 49950 | 49950 | 49950 | 49950 | 110 |
| 504 | 20240102 | 115500 | 2867742150 | 49950 | 49950 | 49950 | 49950 | 138 |
| 505 | 20240102 | 115400 | 2860849050 | 49950 | 49950 | 49950 | 49950 | 3 |
| 506 | 20240102 | 115300 | 2860699200 | 49950 | 50000 | 50000 | 49950 | 204 |
| 507 | 20240102 | 115200 | 2850503800 | 50000 | 49950 | 50000 | 49950 | 55 |
| 508 | 20240102 | 115100 | 2847756300 | 49950 | 50000 | 50000 | 49950 | 385 |
| 509 | 20240102 | 115000 | 2828512500 | 49950 | 49950 | 50000 | 49950 | 136 |
| 510 | 20240102 | 114900 | 2821718250 | 49950 | 49950 | 49950 | 49950 | 44 |
| 511 | 20240102 | 114800 | 2819520450 | 49950 | 50000 | 50000 | 49950 | 226 |
| 512 | 20240102 | 114700 | 2808224400 | 49950 | 50000 | 50000 | 49950 | 207 |
| 513 | 20240102 | 114600 | 2797874450 | 50000 | 49950 | 50000 | 49950 | 255 |
| 514 | 20240102 | 114500 | 2785128400 | 49950 | 49950 | 50000 | 49950 | 74 |
| 515 | 20240102 | 114400 | 2781429050 | 49950 | 49950 | 49950 | 49950 | 35 |
| 516 | 20240102 | 114300 | 2779680800 | 50000 | 50100 | 50100 | 50000 | 115 |
| 517 | 20240102 | 114200 | 2773929600 | 50000 | 50100 | 50100 | 50000 | 132 |
| 518 | 20240102 | 114100 | 2767327800 | 50100 | 50100 | 50100 | 50000 | 171 |
| 519 | 20240102 | 114000 | 2758775900 | 50100 | 50100 | 50100 | 50000 | 27 |
| 520 | 20240102 | 113900 | 2757423500 | 50000 | 50000 | 50000 | 50000 | 125 |
| 521 | 20240102 | 113800 | 2751173500 | 50000 | 50000 | 50200 | 50000 | 172 |
| 522 | 20240102 | 113700 | 2742563000 | 50200 | 49950 | 50200 | 49900 | 1305 |
| 523 | 20240102 | 113600 | 2677262850 | 49950 | 49900 | 49950 | 49900 | 598 |
| 524 | 20240102 | 113500 | 2647417750 | 49900 | 49900 | 50000 | 49900 | 100 |
| 525 | 20240102 | 113400 | 2642422100 | 49900 | 49900 | 49950 | 49900 | 273 |
| 526 | 20240102 | 113300 | 2628792900 | 49900 | 49900 | 49900 | 49900 | 4 |
| 527 | 20240102 | 113200 | 2628593300 | 49900 | 49850 | 49900 | 49850 | 43 |
| 528 | 20240102 | 113100 | 2626449250 | 49900 | 49900 | 49900 | 49850 | 302 |
| 529 | 20240102 | 113000 | 2611388000 | 49850 | 49900 | 49900 | 49850 | 139 |
| 530 | 20240102 | 112900 | 2604452050 | 49900 | 49900 | 49900 | 49900 | 309 |
| 531 | 20240102 | 112800 | 2589032950 | 49850 | 49850 | 49900 | 49850 | 8 |
| 532 | 20240102 | 112700 | 2588634100 | 49850 | 49850 | 49900 | 49850 | 134 |
| 533 | 20240102 | 112600 | 2581954000 | 49850 | 49850 | 49850 | 49800 | 330 |
| 534 | 20240102 | 112500 | 2565503650 | 49850 | 49850 | 49950 | 49800 | 191 |
| 535 | 20240102 | 112400 | 2555987050 | 49900 | 49950 | 49950 | 49900 | 33 |
| 536 | 20240102 | 112300 | 2554338850 | 49950 | 49900 | 49950 | 49900 | 263 |
| 537 | 20240102 | 112200 | 2541215050 | 49900 | 49850 | 49900 | 49800 | 260 |
| 538 | 20240102 | 112100 | 2528254150 | 49850 | 49750 | 49850 | 49750 | 590 |
| 539 | 20240102 | 112000 | 2498862950 | 49750 | 49800 | 49800 | 49750 | 222 |
| 540 | 20240102 | 111900 | 2487810250 | 49800 | 49800 | 49800 | 49800 | 204 |
| 541 | 20240102 | 111800 | 2477651050 | 49800 | 49800 | 49800 | 49800 | 141 |
| 542 | 20240102 | 111700 | 2470629250 | 49850 | 49800 | 49850 | 49800 | 15 |
| 543 | 20240102 | 111600 | 2469881900 | 49850 | 49800 | 49850 | 49800 | 719 |
| 544 | 20240102 | 111500 | 2434044000 | 49850 | 49850 | 49850 | 49800 | 32 |
| 545 | 20240102 | 111400 | 2432449700 | 49800 | 49850 | 49850 | 49800 | 38 |
| 546 | 20240102 | 111300 | 2430556800 | 49850 | 49800 | 49850 | 49800 | 271 |
| 547 | 20240102 | 111200 | 2417060100 | 49800 | 49850 | 49900 | 49800 | 209 |
| 548 | 20240102 | 111100 | 2406646850 | 49800 | 49800 | 49800 | 49800 | 218 |
| 549 | 20240102 | 111000 | 2395790450 | 49800 | 49750 | 49800 | 49750 | 387 |
| 550 | 20240102 | 110900 | 2376523000 | 49750 | 49700 | 49750 | 49700 | 474 |
| 551 | 20240102 | 110800 | 2352946500 | 49700 | 49700 | 49750 | 49700 | 84 |
| 552 | 20240102 | 110700 | 2348771200 | 49700 | 49750 | 49750 | 49700 | 71 |
| 553 | 20240102 | 110600 | 2345240350 | 49700 | 49750 | 49750 | 49700 | 267 |
| 554 | 20240102 | 110500 | 2331961950 | 49750 | 49750 | 49800 | 49700 | 260 |
| 555 | 20240102 | 110400 | 2319024500 | 49750 | 49700 | 49750 | 49700 | 289 |
| 556 | 20240102 | 110300 | 2304653750 | 49700 | 49800 | 49800 | 49700 | 917 |
| 557 | 20240102 | 110200 | 2259057050 | 49750 | 49750 | 49800 | 49750 | 759 |
| 558 | 20240102 | 110100 | 2221288700 | 49750 | 49800 | 49800 | 49750 | 507 |
| 559 | 20240102 | 110000 | 2196065350 | 49750 | 49850 | 49850 | 49750 | 722 |
| 560 | 20240102 | 105900 | 2160137050 | 49850 | 49900 | 49900 | 49750 | 2602 |
| 561 | 20240102 | 105800 | 2030492700 | 49900 | 49900 | 49900 | 49850 | 139 |
| 562 | 20240102 | 105700 | 2023561300 | 49900 | 49900 | 49900 | 49900 | 455 |
| 563 | 20240102 | 105600 | 2000856800 | 49900 | 49900 | 49950 | 49850 | 111 |
| 564 | 20240102 | 105500 | 1995317900 | 49900 | 49900 | 49950 | 49900 | 138 |
| 565 | 20240102 | 105400 | 1988430950 | 49850 | 49900 | 49900 | 49850 | 651 |
| 566 | 20240102 | 105300 | 1955952850 | 49900 | 49900 | 49950 | 49900 | 90 |
| 567 | 20240102 | 105200 | 1951461750 | 49900 | 49950 | 49950 | 49850 | 693 |
| 568 | 20240102 | 105100 | 1916883600 | 49950 | 49900 | 49950 | 49900 | 360 |
| 569 | 20240102 | 105000 | 1898919150 | 49900 | 49950 | 49950 | 49900 | 244 |
| 570 | 20240102 | 104900 | 1886741500 | 49950 | 49950 | 49950 | 49900 | 382 |
| 571 | 20240102 | 104800 | 1867667650 | 50000 | 50000 | 50000 | 49950 | 374 |
| 572 | 20240102 | 104700 | 1848980050 | 50000 | 50000 | 50100 | 49950 | 732 |
| 573 | 20240102 | 104600 | 1812388700 | 50000 | 50100 | 50100 | 50000 | 511 |
| 574 | 20240102 | 104500 | 1786835200 | 50100 | 50000 | 50100 | 50000 | 46 |
| 575 | 20240102 | 104400 | 1784534900 | 50100 | 50100 | 50200 | 50100 | 148 |
| 576 | 20240102 | 104300 | 1777116500 | 50100 | 50100 | 50100 | 50000 | 167 |
| 577 | 20240102 | 104200 | 1768750800 | 50100 | 50100 | 50100 | 50000 | 63 |
| 578 | 20240102 | 104100 | 1765599000 | 50100 | 50100 | 50100 | 50100 | 169 |
| 579 | 20240102 | 104000 | 1757132100 | 50300 | 50200 | 50300 | 50000 | 76 |
| 580 | 20240102 | 103900 | 1753325500 | 50000 | 50200 | 50200 | 50000 | 2147 |
| 581 | 20240102 | 103800 | 1645942800 | 50300 | 50100 | 50300 | 50100 | 654 |
| 582 | 20240102 | 103700 | 1613111900 | 50200 | 50100 | 50200 | 50000 | 870 |
| 583 | 20240102 | 103600 | 1569541500 | 50000 | 50000 | 50100 | 50000 | 98 |
| 584 | 20240102 | 103500 | 1564635400 | 50000 | 50100 | 50100 | 50000 | 381 |
| 585 | 20240102 | 103400 | 1545552300 | 50100 | 50100 | 50200 | 50000 | 240 |
| 586 | 20240102 | 103300 | 1533526300 | 50100 | 50100 | 50100 | 50000 | 574 |
| 587 | 20240102 | 103200 | 1504769100 | 50100 | 50100 | 50100 | 50100 | 531 |
| 588 | 20240102 | 103100 | 1478166000 | 50100 | 50000 | 50100 | 50000 | 487 |
| 589 | 20240102 | 103000 | 1453810800 | 50000 | 50100 | 50100 | 50000 | 507 |
| 590 | 20240102 | 102900 | 1428457300 | 50000 | 50100 | 50100 | 50000 | 330 |
| 591 | 20240102 | 102800 | 1411950900 | 50200 | 50100 | 50200 | 50000 | 960 |
| 592 | 20240102 | 102700 | 1363870300 | 50100 | 50100 | 50100 | 50000 | 442 |
| 593 | 20240102 | 102600 | 1341751500 | 50100 | 50000 | 50100 | 50000 | 643 |
| 594 | 20240102 | 102500 | 1309559900 | 50000 | 50100 | 50100 | 50000 | 494 |
| 595 | 20240102 | 102400 | 1284857900 | 50100 | 50100 | 50200 | 50000 | 481 |
| 596 | 20240102 | 102300 | 1260758400 | 50100 | 50100 | 50100 | 50000 | 1217 |
| 597 | 20240102 | 102200 | 1199797300 | 50100 | 50000 | 50100 | 50000 | 242 |
| 598 | 20240102 | 102100 | 1187696900 | 49950 | 50000 | 50100 | 49950 | 873 |
| 599 | 20240102 | 102000 | 1144046850 | 50000 | 50000 | 50100 | 50000 | 212 |
| 600 | 20240102 | 101900 | 1133436750 | 50100 | 50100 | 50100 | 50100 | 171 |
| 601 | 20240102 | 101800 | 1124869650 | 50200 | 50200 | 50200 | 50100 | 164 |
| 602 | 20240102 | 101700 | 1116637450 | 50200 | 50200 | 50300 | 50200 | 797 |
| 603 | 20240102 | 101600 | 1076612750 | 50200 | 50100 | 50300 | 50000 | 1440 |
| 604 | 20240102 | 101500 | 1004440050 | 50200 | 50200 | 50200 | 50100 | 493 |
| 605 | 20240102 | 101400 | 979693450 | 50200 | 50200 | 50300 | 50100 | 1576 |
| 606 | 20240102 | 101300 | 900503050 | 50100 | 50300 | 50300 | 50100 | 633 |
| 607 | 20240102 | 101200 | 868722350 | 50300 | 50200 | 50300 | 50200 | 106 |
| 608 | 20240102 | 101100 | 863395650 | 50300 | 50100 | 50300 | 50100 | 2684 |
| 609 | 20240102 | 101000 | 728785750 | 50100 | 50300 | 50300 | 50100 | 741 |
| 610 | 20240102 | 100900 | 691655950 | 50300 | 50200 | 50300 | 50100 | 1273 |
| 611 | 20240102 | 100800 | 627673850 | 50100 | 50300 | 50300 | 50100 | 1413 |
| 612 | 20240102 | 100700 | 556656950 | 50200 | 50300 | 50300 | 50100 | 711 |
| 613 | 20240102 | 100600 | 520981050 | 50300 | 50000 | 50400 | 50000 | 714 |
| 614 | 20240102 | 100500 | 485136550 | 49900 | 49900 | 50000 | 49900 | 213 |
| 615 | 20240102 | 100400 | 474502300 | 49900 | 49800 | 49900 | 49800 | 1704 |
| 616 | 20240102 | 100300 | 389545000 | 49800 | 49800 | 49850 | 49800 | 1527 |
| 617 | 20240102 | 100200 | 313498700 | 49800 | 49850 | 49900 | 49800 | 1210 |
| 618 | 20240102 | 100100 | 253219650 | 49850 | 49900 | 49950 | 49800 | 1239 |
| 619 | 20240102 | 100000 | 191397900 | 49900 | 50100 | 50200 | 49900 | 3814 |