32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240103 | 185300 | 4233556750 | 43650 | 43650 | 43650 | 43650 | 1572 |
| 3 | 20240103 | 185200 | 4233556750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 4 | 20240103 | 185100 | 4233556750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 5 | 20240103 | 185000 | 4233556750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 6 | 20240103 | 184900 | 4233556750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 7 | 20240103 | 184800 | 4233556750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 8 | 20240103 | 184700 | 4233556750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 9 | 20240103 | 184600 | 4233556750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 10 | 20240103 | 184500 | 4233556750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 11 | 20240103 | 184400 | 4233556750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 12 | 20240103 | 184300 | 4233556750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 13 | 20240103 | 184200 | 4233556750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 14 | 20240103 | 184100 | 4233556750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 15 | 20240103 | 184000 | 4233556750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 16 | 20240103 | 183900 | 4233556750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 17 | 20240103 | 183800 | 4233556750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 18 | 20240103 | 183700 | 4233556750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 19 | 20240103 | 183600 | 4233556750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 20 | 20240103 | 183500 | 4233556750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 21 | 20240103 | 183400 | 4233556750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 22 | 20240103 | 183300 | 4233556750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 23 | 20240103 | 183200 | 4233556750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 24 | 20240103 | 183100 | 4233556750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 25 | 20240103 | 183000 | 4233556750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 26 | 20240103 | 182900 | 4233556750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 27 | 20240103 | 182800 | 4233556750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 28 | 20240103 | 182700 | 4233556750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 29 | 20240103 | 182600 | 4233556750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 30 | 20240103 | 182500 | 4233556750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 31 | 20240103 | 182400 | 4233556750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 32 | 20240103 | 182300 | 4233556750 | 43650 | 43650 | 43650 | 43650 | 1572 |
| 33 | 20240103 | 182200 | 4233556750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 34 | 20240103 | 182100 | 4233556750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 35 | 20240103 | 182000 | 4233556750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 36 | 20240103 | 181900 | 4233556750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 37 | 20240103 | 181800 | 4233556750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 38 | 20240103 | 181700 | 4233556750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 39 | 20240103 | 181600 | 4233556750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 40 | 20240103 | 181500 | 4233556750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 41 | 20240103 | 181400 | 4233556750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 42 | 20240103 | 181300 | 4233556750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 43 | 20240103 | 181200 | 4233556750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 44 | 20240103 | 181100 | 4233556750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 45 | 20240103 | 181000 | 4233556750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 46 | 20240103 | 180900 | 4233556750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 47 | 20240103 | 180800 | 4233556750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 48 | 20240103 | 180700 | 4233556750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 49 | 20240103 | 180600 | 4233556750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 50 | 20240103 | 180500 | 4233556750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 51 | 20240103 | 180400 | 4233556750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 52 | 20240103 | 180300 | 4233556750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 53 | 20240103 | 180200 | 4233556750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 54 | 20240103 | 180100 | 4233556750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 55 | 20240103 | 180000 | 4233556750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 56 | 20240103 | 175900 | 4233556750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 57 | 20240103 | 175800 | 4233556750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 58 | 20240103 | 175700 | 4233556750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 59 | 20240103 | 175600 | 4233556750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 60 | 20240103 | 175500 | 4233556750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 61 | 20240103 | 175400 | 4233556750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 62 | 20240103 | 175300 | 4233556750 | 43650 | 43650 | 43650 | 43650 | 1572 |
| 63 | 20240103 | 175200 | 4233556750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 64 | 20240103 | 175100 | 4233556750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 65 | 20240103 | 175000 | 4233556750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 66 | 20240103 | 174900 | 4233556750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 67 | 20240103 | 174800 | 4233556750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 68 | 20240103 | 174700 | 4233556750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 69 | 20240103 | 174600 | 4233556750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 70 | 20240103 | 174500 | 4233556750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 71 | 20240103 | 174400 | 4233556750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 72 | 20240103 | 174300 | 4233556750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 73 | 20240103 | 174200 | 4233556750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 74 | 20240103 | 174100 | 4233556750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 75 | 20240103 | 174000 | 4233556750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 76 | 20240103 | 173900 | 4233556750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 77 | 20240103 | 173800 | 4233556750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 78 | 20240103 | 173700 | 4233556750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 79 | 20240103 | 173600 | 4233556750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 80 | 20240103 | 173500 | 4233556750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 81 | 20240103 | 173400 | 4233556750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 82 | 20240103 | 173300 | 4233556750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 83 | 20240103 | 173200 | 4233556750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 84 | 20240103 | 173100 | 4233556750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 85 | 20240103 | 173000 | 4233556750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 86 | 20240103 | 172900 | 4233556750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 87 | 20240103 | 172800 | 4233556750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 88 | 20240103 | 172700 | 4233556750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 89 | 20240103 | 172600 | 4233556750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 90 | 20240103 | 172500 | 4233556750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 91 | 20240103 | 172400 | 4233556750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 92 | 20240103 | 172300 | 4233556750 | 43650 | 43650 | 43650 | 43650 | 1572 |
| 93 | 20240103 | 172200 | 4233556750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 94 | 20240103 | 172100 | 4233556750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 95 | 20240103 | 172000 | 4233556750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 96 | 20240103 | 171900 | 4233556750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 97 | 20240103 | 171800 | 4233556750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 98 | 20240103 | 171700 | 4233556750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 99 | 20240103 | 171600 | 4233556750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 100 | 20240103 | 171500 | 4233556750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 101 | 20240103 | 171400 | 4233556750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 102 | 20240103 | 171300 | 4233556750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 103 | 20240103 | 171200 | 4233556750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 104 | 20240103 | 171100 | 4233556750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 105 | 20240103 | 171000 | 4233556750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 106 | 20240103 | 170900 | 4233556750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 107 | 20240103 | 170800 | 4233556750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 108 | 20240103 | 170700 | 4233556750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 109 | 20240103 | 170600 | 4233556750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 110 | 20240103 | 170500 | 4233556750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 111 | 20240103 | 170400 | 4233556750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 112 | 20240103 | 170300 | 4233556750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 113 | 20240103 | 170200 | 4233556750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 114 | 20240103 | 170100 | 4233556750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 115 | 20240103 | 170000 | 4233556750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 116 | 20240103 | 165900 | 4233556750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 117 | 20240103 | 165800 | 4233556750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 118 | 20240103 | 165700 | 4233556750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 119 | 20240103 | 165600 | 4233556750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 120 | 20240103 | 165500 | 4233556750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 121 | 20240103 | 165400 | 4233556750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 122 | 20240103 | 165300 | 4233556750 | 43650 | 43650 | 43650 | 43650 | 1572 |
| 123 | 20240103 | 165200 | 4233556750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 124 | 20240103 | 165100 | 4233556750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 125 | 20240103 | 165000 | 4233556750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 126 | 20240103 | 164900 | 4233556750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 127 | 20240103 | 164800 | 4233556750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 128 | 20240103 | 164700 | 4233556750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 129 | 20240103 | 164600 | 4233556750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 130 | 20240103 | 164500 | 4233556750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 131 | 20240103 | 164400 | 4233556750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 132 | 20240103 | 164300 | 4233556750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 133 | 20240103 | 164200 | 4233556750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 134 | 20240103 | 164100 | 4233556750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 135 | 20240103 | 164000 | 4233556750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 136 | 20240103 | 163900 | 4233556750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 137 | 20240103 | 163800 | 4233556750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 138 | 20240103 | 163700 | 4233556750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 139 | 20240103 | 163600 | 4233556750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 140 | 20240103 | 163500 | 4233556750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 141 | 20240103 | 163400 | 4233556750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 142 | 20240103 | 163300 | 4233556750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 143 | 20240103 | 163200 | 4233556750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 144 | 20240103 | 163100 | 4233556750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 145 | 20240103 | 163000 | 4233556750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 146 | 20240103 | 162900 | 4233556750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 147 | 20240103 | 162800 | 4233556750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 148 | 20240103 | 162700 | 4233556750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 149 | 20240103 | 162600 | 4233556750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 150 | 20240103 | 162500 | 4233556750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 151 | 20240103 | 162400 | 4233556750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 152 | 20240103 | 162300 | 4233556750 | 43650 | 43650 | 43650 | 43650 | 1572 |
| 153 | 20240103 | 162200 | 4233556750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 154 | 20240103 | 162100 | 4233556750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 155 | 20240103 | 162000 | 4233556750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 156 | 20240103 | 161900 | 4233556750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 157 | 20240103 | 161800 | 4233556750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 158 | 20240103 | 161700 | 4233556750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 159 | 20240103 | 161600 | 4233556750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 160 | 20240103 | 161500 | 4233556750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 161 | 20240103 | 161400 | 4233556750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 162 | 20240103 | 161300 | 4233556750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 163 | 20240103 | 161200 | 4233556750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 164 | 20240103 | 161100 | 4233556750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 165 | 20240103 | 161000 | 4233556750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 166 | 20240103 | 160900 | 4233556750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 167 | 20240103 | 160800 | 4233556750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 168 | 20240103 | 160700 | 4233556750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 169 | 20240103 | 160600 | 4233556750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 170 | 20240103 | 160500 | 4233556750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 171 | 20240103 | 160400 | 4233556750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 172 | 20240103 | 160300 | 4233556750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 173 | 20240103 | 160200 | 4233556750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 174 | 20240103 | 160100 | 4233556750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 175 | 20240103 | 160000 | 4233556750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 176 | 20240103 | 155900 | 4233556750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 177 | 20240103 | 155800 | 4233556750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 178 | 20240103 | 155700 | 4233556750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 179 | 20240103 | 155600 | 4233556750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 180 | 20240103 | 155500 | 4233556750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 181 | 20240103 | 155400 | 4233556750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 182 | 20240103 | 155300 | 4233556750 | 43650 | 43650 | 43650 | 43650 | 1572 |
| 183 | 20240103 | 155200 | 4233556750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 184 | 20240103 | 155100 | 4233556750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 185 | 20240103 | 155000 | 4233556750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 186 | 20240103 | 154900 | 4233556750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 187 | 20240103 | 154800 | 4233556750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 188 | 20240103 | 154700 | 4233556750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 189 | 20240103 | 154600 | 4233556750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 190 | 20240103 | 154500 | 4233556750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 191 | 20240103 | 154400 | 4233556750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 192 | 20240103 | 154300 | 4233556750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 193 | 20240103 | 154200 | 4233556750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 194 | 20240103 | 154100 | 4233556750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 195 | 20240103 | 154000 | 4233556750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 196 | 20240103 | 153900 | 4233556750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 197 | 20240103 | 153800 | 4233556750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 198 | 20240103 | 153700 | 4233556750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 199 | 20240103 | 153600 | 4233556750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 200 | 20240103 | 153500 | 4233556750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 201 | 20240103 | 153400 | 4233556750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 202 | 20240103 | 153300 | 4233556750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 203 | 20240103 | 153200 | 4233556750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 204 | 20240103 | 153100 | 4233556750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 205 | 20240103 | 153000 | 4233556750 | 43650 | 43650 | 43650 | 43650 | 1572 |
| 206 | 20240103 | 152900 | 4164938950 | 43700 | 43700 | 43700 | 43700 | 0 |
| 207 | 20240103 | 152800 | 4164938950 | 43700 | 43700 | 43700 | 43700 | 0 |
| 208 | 20240103 | 152700 | 4164938950 | 43700 | 43700 | 43700 | 43700 | 0 |
| 209 | 20240103 | 152600 | 4164938950 | 43700 | 43700 | 43700 | 43700 | 0 |
| 210 | 20240103 | 152500 | 4164938950 | 43700 | 43700 | 43700 | 43700 | 0 |
| 211 | 20240103 | 152400 | 4164938950 | 43700 | 43700 | 43700 | 43700 | 0 |
| 212 | 20240103 | 152300 | 4164938950 | 43700 | 43700 | 43700 | 43700 | 0 |
| 213 | 20240103 | 152200 | 4164938950 | 43700 | 43700 | 43700 | 43700 | 0 |
| 214 | 20240103 | 152100 | 4164938950 | 43700 | 43700 | 43700 | 43700 | 0 |
| 215 | 20240103 | 152000 | 4164938950 | 43700 | 43700 | 43700 | 43700 | 0 |
| 216 | 20240103 | 151900 | 4164938950 | 43700 | 43650 | 43700 | 43650 | 77 |
| 217 | 20240103 | 151800 | 4161576000 | 43650 | 43650 | 43700 | 43650 | 245 |
| 218 | 20240103 | 151700 | 4150878700 | 43650 | 43700 | 43700 | 43650 | 205 |
| 219 | 20240103 | 151600 | 4141924000 | 43650 | 43650 | 43700 | 43650 | 426 |
| 220 | 20240103 | 151500 | 4123320750 | 43650 | 43650 | 43700 | 43650 | 387 |
| 221 | 20240103 | 151400 | 4106426050 | 43700 | 43650 | 43700 | 43650 | 234 |
| 222 | 20240103 | 151300 | 4096208800 | 43700 | 43700 | 43700 | 43650 | 99 |
| 223 | 20240103 | 151200 | 4091885000 | 43700 | 43650 | 43700 | 43650 | 389 |
| 224 | 20240103 | 151100 | 4074903500 | 43650 | 43700 | 43700 | 43650 | 147 |
| 225 | 20240103 | 151000 | 4068485800 | 43650 | 43650 | 43700 | 43650 | 149 |
| 226 | 20240103 | 150900 | 4061977800 | 43650 | 43700 | 43700 | 43650 | 260 |
| 227 | 20240103 | 150800 | 4050627900 | 43700 | 43650 | 43700 | 43650 | 100 |
| 228 | 20240103 | 150700 | 4046261550 | 43650 | 43700 | 43700 | 43650 | 158 |
| 229 | 20240103 | 150600 | 4039362300 | 43650 | 43650 | 43700 | 43650 | 162 |
| 230 | 20240103 | 150500 | 4032290500 | 43650 | 43650 | 43700 | 43650 | 108 |
| 231 | 20240103 | 150400 | 4027574550 | 43650 | 43650 | 43700 | 43650 | 307 |
| 232 | 20240103 | 150300 | 4014172400 | 43700 | 43700 | 43700 | 43650 | 127 |
| 233 | 20240103 | 150200 | 4008625700 | 43650 | 43600 | 43650 | 43600 | 518 |
| 234 | 20240103 | 150100 | 3986025350 | 43600 | 43600 | 43650 | 43600 | 135 |
| 235 | 20240103 | 150000 | 3980137800 | 43650 | 43600 | 43650 | 43600 | 561 |
| 236 | 20240103 | 145900 | 3955664150 | 43650 | 43650 | 43700 | 43600 | 1588 |
| 237 | 20240103 | 145800 | 3886357400 | 43650 | 43650 | 43700 | 43650 | 202 |
| 238 | 20240103 | 145700 | 3877539700 | 43650 | 43650 | 43700 | 43650 | 160 |
| 239 | 20240103 | 145600 | 3870552900 | 43650 | 43650 | 43650 | 43650 | 241 |
| 240 | 20240103 | 145500 | 3860033250 | 43700 | 43650 | 43700 | 43650 | 229 |
| 241 | 20240103 | 145400 | 3850034250 | 43650 | 43650 | 43650 | 43650 | 142 |
| 242 | 20240103 | 145300 | 3843835950 | 43650 | 43650 | 43700 | 43600 | 140 |
| 243 | 20240103 | 145200 | 3837725650 | 43600 | 43650 | 43650 | 43600 | 505 |
| 244 | 20240103 | 145100 | 3815691900 | 43600 | 43650 | 43650 | 43600 | 438 |
| 245 | 20240103 | 145000 | 3796581300 | 43650 | 43650 | 43650 | 43650 | 586 |
| 246 | 20240103 | 144900 | 3771002400 | 43700 | 43700 | 43700 | 43650 | 151 |
| 247 | 20240103 | 144800 | 3764408700 | 43700 | 43700 | 43750 | 43700 | 960 |
| 248 | 20240103 | 144700 | 3722454600 | 43700 | 43750 | 43750 | 43700 | 993 |
| 249 | 20240103 | 144600 | 3679036000 | 43750 | 43750 | 43750 | 43750 | 99 |
| 250 | 20240103 | 144500 | 3674704750 | 43800 | 43750 | 43800 | 43750 | 226 |
| 251 | 20240103 | 144400 | 3664815950 | 43750 | 43750 | 43800 | 43750 | 234 |
| 252 | 20240103 | 144300 | 3654575550 | 43750 | 43750 | 43750 | 43750 | 99 |
| 253 | 20240103 | 144200 | 3650244300 | 43750 | 43750 | 43800 | 43750 | 176 |
| 254 | 20240103 | 144100 | 3642542800 | 43750 | 43750 | 43800 | 43750 | 152 |
| 255 | 20240103 | 144000 | 3635891900 | 43750 | 43750 | 43800 | 43750 | 821 |
| 256 | 20240103 | 143900 | 3599970050 | 43750 | 43800 | 43800 | 43750 | 341 |
| 257 | 20240103 | 143800 | 3585040250 | 43800 | 43800 | 43800 | 43800 | 275 |
| 258 | 20240103 | 143700 | 3572995250 | 43850 | 43850 | 43850 | 43800 | 87 |
| 259 | 20240103 | 143600 | 3569183600 | 43800 | 43800 | 43850 | 43800 | 332 |
| 260 | 20240103 | 143500 | 3554640150 | 43800 | 43850 | 43850 | 43750 | 584 |
| 261 | 20240103 | 143400 | 3529062400 | 43800 | 43800 | 43850 | 43800 | 136 |
| 262 | 20240103 | 143300 | 3523104300 | 43800 | 43900 | 43900 | 43800 | 1679 |
| 263 | 20240103 | 143200 | 3449529750 | 43850 | 43850 | 43900 | 43800 | 807 |
| 264 | 20240103 | 143100 | 3414144300 | 43850 | 43850 | 43850 | 43850 | 192 |
| 265 | 20240103 | 143000 | 3405725100 | 43850 | 43850 | 43900 | 43850 | 160 |
| 266 | 20240103 | 142900 | 3398707400 | 43900 | 43850 | 43900 | 43850 | 230 |
| 267 | 20240103 | 142800 | 3388620800 | 43850 | 43850 | 43900 | 43850 | 239 |
| 268 | 20240103 | 142700 | 3378138800 | 43900 | 43850 | 43900 | 43850 | 561 |
| 269 | 20240103 | 142600 | 3353538850 | 43850 | 43850 | 43900 | 43850 | 243 |
| 270 | 20240103 | 142500 | 3342882000 | 43850 | 43900 | 43900 | 43850 | 459 |
| 271 | 20240103 | 142400 | 3322753350 | 43850 | 43850 | 43900 | 43850 | 296 |
| 272 | 20240103 | 142300 | 3309770800 | 43850 | 43850 | 43850 | 43850 | 78 |
| 273 | 20240103 | 142200 | 3306350500 | 43850 | 43850 | 43900 | 43850 | 706 |
| 274 | 20240103 | 142100 | 3275370400 | 43850 | 43850 | 43900 | 43850 | 225 |
| 275 | 20240103 | 142000 | 3265500950 | 43900 | 43900 | 43950 | 43850 | 456 |
| 276 | 20240103 | 141900 | 3245482800 | 43900 | 43900 | 43950 | 43850 | 1386 |
| 277 | 20240103 | 141800 | 3184637750 | 43900 | 43950 | 43950 | 43900 | 1363 |
| 278 | 20240103 | 141700 | 3124794300 | 43950 | 43900 | 43950 | 43900 | 551 |
| 279 | 20240103 | 141600 | 3100590050 | 43900 | 43950 | 43950 | 43900 | 255 |
| 280 | 20240103 | 141500 | 3089394650 | 43900 | 43900 | 43950 | 43900 | 322 |
| 281 | 20240103 | 141400 | 3075256400 | 43900 | 43950 | 43950 | 43900 | 299 |
| 282 | 20240103 | 141300 | 3062120800 | 43950 | 43900 | 43950 | 43900 | 317 |
| 283 | 20240103 | 141200 | 3048198900 | 43900 | 44000 | 44000 | 43900 | 495 |
| 284 | 20240103 | 141100 | 3026463900 | 43950 | 43950 | 43950 | 43900 | 376 |
| 285 | 20240103 | 141000 | 3009942450 | 43900 | 43900 | 43950 | 43900 | 161 |
| 286 | 20240103 | 140900 | 3002872750 | 43950 | 43900 | 43950 | 43900 | 154 |
| 287 | 20240103 | 140800 | 2996110850 | 43950 | 43950 | 43950 | 43900 | 119 |
| 288 | 20240103 | 140700 | 2990885750 | 43900 | 43950 | 43950 | 43900 | 80 |
| 289 | 20240103 | 140600 | 2987371500 | 43950 | 44000 | 44000 | 43900 | 220 |
| 290 | 20240103 | 140500 | 2977702300 | 43950 | 43950 | 43950 | 43950 | 102 |
| 291 | 20240103 | 140400 | 2973219400 | 43950 | 43950 | 44000 | 43950 | 94 |
| 292 | 20240103 | 140300 | 2969087500 | 43900 | 43950 | 43950 | 43900 | 206 |
| 293 | 20240103 | 140200 | 2960038200 | 43950 | 43950 | 43950 | 43900 | 126 |
| 294 | 20240103 | 140100 | 2954503650 | 43950 | 43900 | 43950 | 43900 | 74 |
| 295 | 20240103 | 140000 | 2951253250 | 43900 | 44000 | 44050 | 43900 | 422 |
| 296 | 20240103 | 135900 | 2932685550 | 44000 | 44000 | 44000 | 44000 | 208 |
| 297 | 20240103 | 135800 | 2923533550 | 44000 | 43900 | 44000 | 43900 | 768 |
| 298 | 20240103 | 135700 | 2889783250 | 43950 | 43900 | 43950 | 43900 | 163 |
| 299 | 20240103 | 135600 | 2882627400 | 43850 | 43900 | 43900 | 43850 | 232 |
| 300 | 20240103 | 135500 | 2872445900 | 43900 | 43850 | 43900 | 43850 | 145 |
| 301 | 20240103 | 135400 | 2866082400 | 43900 | 43900 | 43900 | 43850 | 211 |
| 302 | 20240103 | 135300 | 2856821250 | 43900 | 43900 | 43900 | 43900 | 294 |
| 303 | 20240103 | 135200 | 2843914650 | 43900 | 43900 | 43900 | 43850 | 417 |
| 304 | 20240103 | 135100 | 2825612200 | 43850 | 43900 | 43900 | 43850 | 526 |
| 305 | 20240103 | 135000 | 2802534600 | 43900 | 43900 | 43900 | 43850 | 1925 |
| 306 | 20240103 | 134900 | 2718060350 | 43900 | 43900 | 43900 | 43900 | 1056 |
| 307 | 20240103 | 134800 | 2671701950 | 43950 | 43950 | 43950 | 43900 | 149 |
| 308 | 20240103 | 134700 | 2665158600 | 43900 | 43900 | 43950 | 43900 | 274 |
| 309 | 20240103 | 134600 | 2653128450 | 43900 | 43900 | 43950 | 43900 | 260 |
| 310 | 20240103 | 134500 | 2641710500 | 43900 | 43950 | 43950 | 43900 | 291 |
| 311 | 20240103 | 134400 | 2628924600 | 43950 | 43900 | 43950 | 43900 | 214 |
| 312 | 20240103 | 134300 | 2619528100 | 43900 | 43900 | 43950 | 43900 | 140 |
| 313 | 20240103 | 134200 | 2613380800 | 43900 | 43900 | 43900 | 43900 | 8 |
| 314 | 20240103 | 134100 | 2613029600 | 43950 | 43950 | 43950 | 43900 | 257 |
| 315 | 20240103 | 134000 | 2601744650 | 43900 | 43900 | 43950 | 43900 | 63 |
| 316 | 20240103 | 133900 | 2598976850 | 43950 | 43950 | 43950 | 43900 | 213 |
| 317 | 20240103 | 133800 | 2589621300 | 43950 | 43950 | 44000 | 43950 | 72 |
| 318 | 20240103 | 133700 | 2586456800 | 43950 | 43950 | 43950 | 43900 | 321 |
| 319 | 20240103 | 133600 | 2572353150 | 43900 | 44000 | 44000 | 43900 | 228 |
| 320 | 20240103 | 133500 | 2562327750 | 43950 | 43950 | 43950 | 43950 | 119 |
| 321 | 20240103 | 133400 | 2557097700 | 43950 | 43950 | 43950 | 43950 | 126 |
| 322 | 20240103 | 133300 | 2551560000 | 44000 | 43950 | 44000 | 43950 | 176 |
| 323 | 20240103 | 133200 | 2543823300 | 44000 | 44000 | 44000 | 43950 | 185 |
| 324 | 20240103 | 133100 | 2535687200 | 43950 | 43950 | 43950 | 43950 | 151 |
| 325 | 20240103 | 133000 | 2529050750 | 44050 | 43950 | 44050 | 43950 | 110 |
| 326 | 20240103 | 132900 | 2524213150 | 44000 | 44000 | 44000 | 44000 | 133 |
| 327 | 20240103 | 132800 | 2518361150 | 44050 | 44050 | 44050 | 44000 | 64 |
| 328 | 20240103 | 132700 | 2515542000 | 44000 | 44000 | 44000 | 44000 | 170 |
| 329 | 20240103 | 132600 | 2508062000 | 43950 | 44000 | 44000 | 43950 | 172 |
| 330 | 20240103 | 132500 | 2500500450 | 43950 | 43950 | 44000 | 43950 | 152 |
| 331 | 20240103 | 132400 | 2493818900 | 44000 | 43950 | 44000 | 43950 | 292 |
| 332 | 20240103 | 132300 | 2480978650 | 44000 | 43950 | 44000 | 43950 | 35 |
| 333 | 20240103 | 132200 | 2479440300 | 44000 | 43950 | 44000 | 43950 | 178 |
| 334 | 20240103 | 132100 | 2471616950 | 43950 | 44000 | 44000 | 43950 | 118 |
| 335 | 20240103 | 132000 | 2466429450 | 44000 | 43950 | 44000 | 43950 | 176 |
| 336 | 20240103 | 131900 | 2458691900 | 43950 | 44000 | 44000 | 43950 | 282 |
| 337 | 20240103 | 131800 | 2446295900 | 43950 | 43950 | 43950 | 43950 | 114 |
| 338 | 20240103 | 131700 | 2441285600 | 43950 | 43950 | 44000 | 43950 | 94 |
| 339 | 20240103 | 131600 | 2437151700 | 43950 | 43950 | 44000 | 43950 | 230 |
| 340 | 20240103 | 131500 | 2427042550 | 44000 | 44000 | 44000 | 44000 | 45 |
| 341 | 20240103 | 131400 | 2425062550 | 44000 | 43950 | 44000 | 43950 | 121 |
| 342 | 20240103 | 131300 | 2419744550 | 44000 | 44000 | 44000 | 43950 | 110 |
| 343 | 20240103 | 131200 | 2414906550 | 44000 | 44000 | 44000 | 43950 | 106 |
| 344 | 20240103 | 131100 | 2410244150 | 44050 | 44000 | 44050 | 44000 | 86 |
| 345 | 20240103 | 131000 | 2406458750 | 43950 | 44000 | 44000 | 43950 | 271 |
| 346 | 20240103 | 130900 | 2394543650 | 44000 | 43950 | 44000 | 43950 | 101 |
| 347 | 20240103 | 130800 | 2390102200 | 43950 | 44000 | 44000 | 43950 | 149 |
| 348 | 20240103 | 130700 | 2383549000 | 44000 | 44000 | 44050 | 44000 | 115 |
| 349 | 20240103 | 130600 | 2378487700 | 44000 | 44000 | 44050 | 44000 | 181 |
| 350 | 20240103 | 130500 | 2370521900 | 44050 | 44000 | 44050 | 44000 | 160 |
| 351 | 20240103 | 130400 | 2363479400 | 44050 | 44050 | 44100 | 44050 | 118 |
| 352 | 20240103 | 130300 | 2358279700 | 44050 | 44050 | 44050 | 44050 | 131 |
| 353 | 20240103 | 130200 | 2352509150 | 44050 | 44050 | 44100 | 44050 | 97 |
| 354 | 20240103 | 130100 | 2348234000 | 44050 | 44100 | 44100 | 44050 | 529 |
| 355 | 20240103 | 130000 | 2324926000 | 44100 | 44050 | 44100 | 44050 | 57 |
| 356 | 20240103 | 125900 | 2322412700 | 44050 | 44050 | 44100 | 44050 | 229 |
| 357 | 20240103 | 125800 | 2312324400 | 44050 | 44050 | 44100 | 44050 | 99 |
| 358 | 20240103 | 125700 | 2307961050 | 44050 | 44050 | 44050 | 44050 | 116 |
| 359 | 20240103 | 125600 | 2302851250 | 44050 | 44050 | 44100 | 44050 | 140 |
| 360 | 20240103 | 125500 | 2296682000 | 44050 | 44100 | 44100 | 44050 | 118 |
| 361 | 20240103 | 125400 | 2291483650 | 44100 | 44050 | 44100 | 44050 | 290 |
| 362 | 20240103 | 125300 | 2278705150 | 44000 | 44000 | 44050 | 44000 | 203 |
| 363 | 20240103 | 125200 | 2269769000 | 44050 | 44050 | 44050 | 44000 | 81 |
| 364 | 20240103 | 125100 | 2266203100 | 44000 | 44100 | 44100 | 44000 | 250 |
| 365 | 20240103 | 125000 | 2255194350 | 44050 | 44000 | 44050 | 44000 | 162 |
| 366 | 20240103 | 124900 | 2248061050 | 44000 | 44000 | 44050 | 44000 | 195 |
| 367 | 20240103 | 124800 | 2239479750 | 44000 | 44000 | 44050 | 44000 | 355 |
| 368 | 20240103 | 124700 | 2223857900 | 44050 | 44000 | 44050 | 43950 | 188 |
| 369 | 20240103 | 124600 | 2215591550 | 44000 | 43950 | 44100 | 43950 | 152 |
| 370 | 20240103 | 124500 | 2208908900 | 44100 | 44000 | 44100 | 43950 | 161 |
| 371 | 20240103 | 124400 | 2201821050 | 44000 | 43950 | 44000 | 43950 | 177 |
| 372 | 20240103 | 124300 | 2194037600 | 44000 | 44000 | 44000 | 44000 | 143 |
| 373 | 20240103 | 124200 | 2187745600 | 44000 | 44000 | 44000 | 44000 | 74 |
| 374 | 20240103 | 124100 | 2184489600 | 44000 | 44000 | 44050 | 44000 | 145 |
| 375 | 20240103 | 124000 | 2178108200 | 44050 | 44000 | 44050 | 44000 | 124 |
| 376 | 20240103 | 123900 | 2172650650 | 44000 | 44000 | 44050 | 44000 | 132 |
| 377 | 20240103 | 123800 | 2166840350 | 44050 | 44050 | 44100 | 43950 | 146 |
| 378 | 20240103 | 123700 | 2160416100 | 44000 | 43950 | 44050 | 43950 | 1111 |
| 379 | 20240103 | 123600 | 2111536300 | 43950 | 43900 | 44000 | 43900 | 158 |
| 380 | 20240103 | 123500 | 2104590500 | 43900 | 43950 | 43950 | 43900 | 163 |
| 381 | 20240103 | 123400 | 2097432000 | 43950 | 43950 | 44000 | 43900 | 443 |
| 382 | 20240103 | 123300 | 2077963550 | 43900 | 43900 | 43900 | 43900 | 73 |
| 383 | 20240103 | 123200 | 2074758850 | 43950 | 43950 | 44000 | 43950 | 693 |
| 384 | 20240103 | 123100 | 2044299250 | 43950 | 44000 | 44000 | 43950 | 78 |
| 385 | 20240103 | 123000 | 2040870850 | 43950 | 43950 | 44000 | 43950 | 250 |
| 386 | 20240103 | 122900 | 2029881550 | 43950 | 43950 | 44000 | 43950 | 146 |
| 387 | 20240103 | 122800 | 2023463550 | 43950 | 43950 | 44000 | 43950 | 202 |
| 388 | 20240103 | 122700 | 2014582150 | 43950 | 43950 | 43950 | 43950 | 50 |
| 389 | 20240103 | 122600 | 2012384650 | 43950 | 44000 | 44000 | 43950 | 471 |
| 390 | 20240103 | 122500 | 1991667200 | 44000 | 44050 | 44050 | 44000 | 159 |
| 391 | 20240103 | 122400 | 1984665100 | 44050 | 44000 | 44050 | 44000 | 135 |
| 392 | 20240103 | 122300 | 1978722100 | 44000 | 44000 | 44050 | 44000 | 186 |
| 393 | 20240103 | 122200 | 1970537900 | 44050 | 44050 | 44050 | 44000 | 61 |
| 394 | 20240103 | 122100 | 1967852350 | 44050 | 44000 | 44050 | 44000 | 161 |
| 395 | 20240103 | 122000 | 1960766900 | 44050 | 44000 | 44050 | 44000 | 311 |
| 396 | 20240103 | 121900 | 1947072200 | 44000 | 44050 | 44050 | 44000 | 127 |
| 397 | 20240103 | 121800 | 1941482700 | 44050 | 44000 | 44050 | 44000 | 124 |
| 398 | 20240103 | 121700 | 1936026600 | 44000 | 44000 | 44050 | 44000 | 158 |
| 399 | 20240103 | 121600 | 1929070600 | 44000 | 44000 | 44050 | 44000 | 120 |
| 400 | 20240103 | 121500 | 1923788550 | 44000 | 44000 | 44050 | 44000 | 170 |
| 401 | 20240103 | 121400 | 1916306750 | 44000 | 44050 | 44050 | 44000 | 93 |
| 402 | 20240103 | 121300 | 1912214400 | 44000 | 44000 | 44050 | 44000 | 153 |
| 403 | 20240103 | 121200 | 1905481400 | 44000 | 44050 | 44050 | 44000 | 83 |
| 404 | 20240103 | 121100 | 1901828350 | 44000 | 44050 | 44050 | 44000 | 401 |
| 405 | 20240103 | 121000 | 1884169450 | 44050 | 44000 | 44050 | 44000 | 292 |
| 406 | 20240103 | 120900 | 1871309700 | 44000 | 44000 | 44050 | 44000 | 185 |
| 407 | 20240103 | 120800 | 1863167150 | 44000 | 44000 | 44050 | 44000 | 115 |
| 408 | 20240103 | 120700 | 1858106500 | 44000 | 44000 | 44000 | 44000 | 73 |
| 409 | 20240103 | 120600 | 1854894500 | 44000 | 44050 | 44050 | 44000 | 183 |
| 410 | 20240103 | 120500 | 1846841450 | 44000 | 44000 | 44050 | 44000 | 66 |
| 411 | 20240103 | 120400 | 1843936950 | 44000 | 44000 | 44050 | 44000 | 162 |
| 412 | 20240103 | 120300 | 1836808300 | 44000 | 44050 | 44050 | 44000 | 44 |
| 413 | 20240103 | 120200 | 1834872100 | 44000 | 44000 | 44050 | 44000 | 235 |
| 414 | 20240103 | 120100 | 1824530950 | 44000 | 44000 | 44000 | 44000 | 371 |
| 415 | 20240103 | 120000 | 1808206950 | 44050 | 44050 | 44050 | 44000 | 115 |
| 416 | 20240103 | 115900 | 1803143300 | 44000 | 44000 | 44050 | 44000 | 315 |
| 417 | 20240103 | 115800 | 1789280600 | 44000 | 44000 | 44050 | 44000 | 84 |
| 418 | 20240103 | 115700 | 1785583500 | 44000 | 44050 | 44050 | 44000 | 311 |
| 419 | 20240103 | 115600 | 1771893050 | 44050 | 44000 | 44050 | 44000 | 381 |
| 420 | 20240103 | 115500 | 1755116600 | 44050 | 44100 | 44100 | 44050 | 592 |
| 421 | 20240103 | 115400 | 1729038300 | 44050 | 44050 | 44100 | 44050 | 195 |
| 422 | 20240103 | 115300 | 1720447500 | 44050 | 44100 | 44100 | 44050 | 541 |
| 423 | 20240103 | 115200 | 1696594100 | 44100 | 44150 | 44150 | 44100 | 84 |
| 424 | 20240103 | 115100 | 1692888850 | 44100 | 44100 | 44150 | 44100 | 68 |
| 425 | 20240103 | 115000 | 1689889700 | 44150 | 44100 | 44150 | 44100 | 219 |
| 426 | 20240103 | 114900 | 1680230550 | 44150 | 44100 | 44150 | 44100 | 138 |
| 427 | 20240103 | 114800 | 1674144600 | 44100 | 44200 | 44200 | 44100 | 133 |
| 428 | 20240103 | 114700 | 1668276150 | 44150 | 44100 | 44200 | 44100 | 323 |
| 429 | 20240103 | 114600 | 1654017700 | 44150 | 44100 | 44150 | 44100 | 139 |
| 430 | 20240103 | 114500 | 1647884200 | 44100 | 44150 | 44150 | 44100 | 418 |
| 431 | 20240103 | 114400 | 1629445350 | 44150 | 44150 | 44200 | 44150 | 174 |
| 432 | 20240103 | 114300 | 1621762350 | 44150 | 44150 | 44150 | 44150 | 67 |
| 433 | 20240103 | 114200 | 1618804300 | 44150 | 44150 | 44150 | 44150 | 172 |
| 434 | 20240103 | 114100 | 1611210500 | 44150 | 44150 | 44200 | 44150 | 156 |
| 435 | 20240103 | 114000 | 1604322850 | 44200 | 44150 | 44200 | 44150 | 167 |
| 436 | 20240103 | 113900 | 1596949300 | 44150 | 44150 | 44200 | 44150 | 188 |
| 437 | 20240103 | 113800 | 1588648000 | 44150 | 44200 | 44200 | 44150 | 188 |
| 438 | 20240103 | 113700 | 1580345650 | 44150 | 44150 | 44150 | 44150 | 118 |
| 439 | 20240103 | 113600 | 1575135950 | 44200 | 44200 | 44200 | 44150 | 112 |
| 440 | 20240103 | 113500 | 1570187500 | 44200 | 44250 | 44250 | 44200 | 206 |
| 441 | 20240103 | 113400 | 1561079100 | 44250 | 44250 | 44300 | 44150 | 3268 |
| 442 | 20240103 | 113300 | 1416722450 | 44250 | 44250 | 44250 | 44250 | 146 |
| 443 | 20240103 | 113200 | 1410261950 | 44300 | 44300 | 44300 | 44250 | 232 |
| 444 | 20240103 | 113100 | 1399994250 | 44250 | 44300 | 44300 | 44250 | 622 |
| 445 | 20240103 | 113000 | 1372445350 | 44300 | 44300 | 44300 | 44300 | 159 |
| 446 | 20240103 | 112900 | 1365401650 | 44300 | 44350 | 44350 | 44300 | 63 |
| 447 | 20240103 | 112800 | 1362610550 | 44300 | 44300 | 44350 | 44300 | 239 |
| 448 | 20240103 | 112700 | 1352020850 | 44350 | 44300 | 44350 | 44300 | 129 |
| 449 | 20240103 | 112600 | 1346305950 | 44350 | 44350 | 44350 | 44300 | 654 |
| 450 | 20240103 | 112500 | 1317304100 | 44350 | 44400 | 44400 | 44350 | 279 |
| 451 | 20240103 | 112400 | 1304929650 | 44400 | 44400 | 44400 | 44350 | 173 |
| 452 | 20240103 | 112300 | 1297254200 | 44350 | 44400 | 44400 | 44350 | 246 |
| 453 | 20240103 | 112200 | 1286340750 | 44400 | 44400 | 44400 | 44400 | 59 |
| 454 | 20240103 | 112100 | 1283721150 | 44400 | 44450 | 44450 | 44400 | 1144 |
| 455 | 20240103 | 112000 | 1232925900 | 44450 | 44450 | 44450 | 44400 | 179 |
| 456 | 20240103 | 111900 | 1224971250 | 44450 | 44450 | 44450 | 44450 | 243 |
| 457 | 20240103 | 111800 | 1214169900 | 44450 | 44450 | 44450 | 44450 | 90 |
| 458 | 20240103 | 111700 | 1210169400 | 44500 | 44500 | 44500 | 44450 | 333 |
| 459 | 20240103 | 111600 | 1195353000 | 44450 | 44450 | 44500 | 44450 | 136 |
| 460 | 20240103 | 111500 | 1189307000 | 44450 | 44450 | 44500 | 44450 | 58 |
| 461 | 20240103 | 111400 | 1186728800 | 44500 | 44500 | 44550 | 44500 | 315 |
| 462 | 20240103 | 111300 | 1172711100 | 44500 | 44500 | 44550 | 44500 | 257 |
| 463 | 20240103 | 111200 | 1161273500 | 44500 | 44500 | 44550 | 44500 | 294 |
| 464 | 20240103 | 111100 | 1148189600 | 44500 | 44500 | 44550 | 44500 | 145 |
| 465 | 20240103 | 111000 | 1141736850 | 44550 | 44550 | 44550 | 44500 | 77 |
| 466 | 20240103 | 110900 | 1138306650 | 44550 | 44600 | 44600 | 44550 | 233 |
| 467 | 20240103 | 110800 | 1127919100 | 44650 | 44650 | 44650 | 44600 | 95 |
| 468 | 20240103 | 110700 | 1123681350 | 44600 | 44600 | 44600 | 44600 | 178 |
| 469 | 20240103 | 110600 | 1115742550 | 44600 | 44600 | 44600 | 44600 | 4 |
| 470 | 20240103 | 110500 | 1115564150 | 44650 | 44650 | 44650 | 44600 | 123 |
| 471 | 20240103 | 110400 | 1110077250 | 44600 | 44600 | 44650 | 44600 | 144 |
| 472 | 20240103 | 110300 | 1103654050 | 44650 | 44600 | 44650 | 44600 | 59 |
| 473 | 20240103 | 110200 | 1101022600 | 44600 | 44650 | 44650 | 44600 | 196 |
| 474 | 20240103 | 110100 | 1092278050 | 44650 | 44650 | 44650 | 44600 | 72 |
| 475 | 20240103 | 110000 | 1089065100 | 44650 | 44600 | 44650 | 44600 | 70 |
| 476 | 20240103 | 105900 | 1085942500 | 44650 | 44650 | 44650 | 44600 | 118 |
| 477 | 20240103 | 105800 | 1080679450 | 44600 | 44600 | 44600 | 44600 | 155 |
| 478 | 20240103 | 105700 | 1073766450 | 44550 | 44550 | 44600 | 44550 | 168 |
| 479 | 20240103 | 105600 | 1066281750 | 44550 | 44550 | 44550 | 44500 | 169 |
| 480 | 20240103 | 105500 | 1058754350 | 44500 | 44500 | 44550 | 44500 | 104 |
| 481 | 20240103 | 105400 | 1054126250 | 44550 | 44450 | 44550 | 44450 | 578 |
| 482 | 20240103 | 105300 | 1028401000 | 44450 | 44500 | 44500 | 44450 | 72 |
| 483 | 20240103 | 105200 | 1025199700 | 44500 | 44450 | 44500 | 44450 | 55 |
| 484 | 20240103 | 105100 | 1022754300 | 44450 | 44450 | 44450 | 44450 | 11 |
| 485 | 20240103 | 105000 | 1022265350 | 44450 | 44500 | 44500 | 44450 | 108 |
| 486 | 20240103 | 104900 | 1017463500 | 44500 | 44500 | 44500 | 44500 | 3 |
| 487 | 20240103 | 104800 | 1017330000 | 44500 | 44450 | 44500 | 44450 | 130 |
| 488 | 20240103 | 104700 | 1011550800 | 44450 | 44500 | 44500 | 44450 | 17 |
| 489 | 20240103 | 104600 | 1010794900 | 44500 | 44450 | 44500 | 44450 | 64 |
| 490 | 20240103 | 104500 | 1007948950 | 44450 | 44500 | 44500 | 44450 | 42 |
| 491 | 20240103 | 104400 | 1006081050 | 44500 | 44450 | 44500 | 44450 | 60 |
| 492 | 20240103 | 104300 | 1003413450 | 44500 | 44500 | 44500 | 44450 | 43 |
| 493 | 20240103 | 104200 | 1001500800 | 44450 | 44500 | 44500 | 44450 | 89 |
| 494 | 20240103 | 104100 | 997542350 | 44500 | 44500 | 44500 | 44450 | 64 |
| 495 | 20240103 | 104000 | 994695600 | 44500 | 44500 | 44500 | 44450 | 160 |
| 496 | 20240103 | 103900 | 987577500 | 44500 | 44500 | 44500 | 44500 | 20 |
| 497 | 20240103 | 103800 | 986687500 | 44450 | 44450 | 44450 | 44450 | 66 |
| 498 | 20240103 | 103700 | 983753800 | 44500 | 44500 | 44500 | 44500 | 18 |
| 499 | 20240103 | 103600 | 982952800 | 44500 | 44450 | 44500 | 44450 | 113 |
| 500 | 20240103 | 103500 | 977926850 | 44500 | 44500 | 44500 | 44450 | 74 |
| 501 | 20240103 | 103400 | 974634100 | 44450 | 44450 | 44500 | 44450 | 74 |
| 502 | 20240103 | 103300 | 971344700 | 44500 | 44450 | 44500 | 44400 | 158 |
| 503 | 20240103 | 103200 | 964321800 | 44450 | 44400 | 44450 | 44400 | 151 |
| 504 | 20240103 | 103100 | 957610100 | 44450 | 44400 | 44450 | 44400 | 75 |
| 505 | 20240103 | 103000 | 954278950 | 44450 | 44450 | 44450 | 44450 | 21 |
| 506 | 20240103 | 102900 | 953345500 | 44450 | 44450 | 44450 | 44400 | 69 |
| 507 | 20240103 | 102800 | 950281600 | 44450 | 44450 | 44450 | 44400 | 89 |
| 508 | 20240103 | 102700 | 946325600 | 44400 | 44400 | 44400 | 44400 | 58 |
| 509 | 20240103 | 102600 | 943750400 | 44400 | 44450 | 44450 | 44400 | 24 |
| 510 | 20240103 | 102500 | 942684700 | 44450 | 44450 | 44450 | 44400 | 45 |
| 511 | 20240103 | 102400 | 940686300 | 44450 | 44450 | 44450 | 44400 | 86 |
| 512 | 20240103 | 102300 | 936864900 | 44450 | 44400 | 44450 | 44400 | 58 |
| 513 | 20240103 | 102200 | 934288950 | 44450 | 44450 | 44450 | 44400 | 86 |
| 514 | 20240103 | 102100 | 930467600 | 44450 | 44450 | 44450 | 44400 | 141 |
| 515 | 20240103 | 102000 | 924202000 | 44450 | 44400 | 44450 | 44400 | 65 |
| 516 | 20240103 | 101900 | 921314250 | 44400 | 44450 | 44450 | 44400 | 117 |
| 517 | 20240103 | 101800 | 916119200 | 44400 | 44400 | 44400 | 44400 | 65 |
| 518 | 20240103 | 101700 | 913233200 | 44400 | 44400 | 44450 | 44400 | 139 |
| 519 | 20240103 | 101600 | 907061300 | 44450 | 44400 | 44450 | 44400 | 255 |
| 520 | 20240103 | 101500 | 895729050 | 44400 | 44400 | 44400 | 44400 | 124 |
| 521 | 20240103 | 101400 | 890223450 | 44400 | 44400 | 44450 | 44400 | 44 |
| 522 | 20240103 | 101300 | 888269800 | 44450 | 44450 | 44450 | 44400 | 36 |
| 523 | 20240103 | 101200 | 886669700 | 44450 | 44400 | 44450 | 44400 | 136 |
| 524 | 20240103 | 101100 | 880630700 | 44400 | 44400 | 44400 | 44400 | 5 |
| 525 | 20240103 | 101000 | 880408700 | 44450 | 44450 | 44450 | 44400 | 133 |
| 526 | 20240103 | 100900 | 874503100 | 44450 | 44450 | 44450 | 44450 | 27 |
| 527 | 20240103 | 100800 | 873302950 | 44450 | 44450 | 44450 | 44400 | 53 |
| 528 | 20240103 | 100700 | 870949000 | 44450 | 44500 | 44500 | 44450 | 116 |
| 529 | 20240103 | 100600 | 865792150 | 44500 | 44450 | 44500 | 44450 | 242 |
| 530 | 20240103 | 100500 | 855029450 | 44500 | 44450 | 44500 | 44450 | 320 |
| 531 | 20240103 | 100400 | 840794450 | 44500 | 44450 | 44500 | 44450 | 81 |
| 532 | 20240103 | 100300 | 837191950 | 44450 | 44400 | 44450 | 44400 | 284 |
| 533 | 20240103 | 100200 | 824576500 | 44400 | 44400 | 44450 | 44400 | 52 |
| 534 | 20240103 | 100100 | 822267450 | 44450 | 44450 | 44450 | 44400 | 68 |
| 535 | 20240103 | 100000 | 819245850 | 44400 | 44500 | 44500 | 44400 | 125 |
| 536 | 20240103 | 095900 | 813695750 | 44500 | 44350 | 44500 | 44350 | 87 |
| 537 | 20240103 | 095800 | 809831600 | 44400 | 44400 | 44400 | 44350 | 228 |
| 538 | 20240103 | 095700 | 799712550 | 44400 | 44400 | 44400 | 44400 | 123 |
| 539 | 20240103 | 095600 | 794251350 | 44350 | 44350 | 44350 | 44350 | 134 |
| 540 | 20240103 | 095500 | 788308450 | 44400 | 44350 | 44400 | 44350 | 238 |
| 541 | 20240103 | 095400 | 777743100 | 44400 | 44450 | 44450 | 44400 | 196 |
| 542 | 20240103 | 095300 | 769040150 | 44450 | 44450 | 44450 | 44450 | 259 |
| 543 | 20240103 | 095200 | 757527600 | 44400 | 44400 | 44400 | 44400 | 24 |
| 544 | 20240103 | 095100 | 756462000 | 44400 | 44400 | 44400 | 44400 | 216 |
| 545 | 20240103 | 095000 | 746871600 | 44400 | 44400 | 44400 | 44350 | 610 |
| 546 | 20240103 | 094900 | 719796550 | 44400 | 44450 | 44500 | 44400 | 743 |
| 547 | 20240103 | 094800 | 686802600 | 44450 | 44550 | 44550 | 44450 | 449 |
| 548 | 20240103 | 094700 | 666828100 | 44550 | 44550 | 44550 | 44500 | 45 |
| 549 | 20240103 | 094600 | 664825250 | 44600 | 44600 | 44600 | 44500 | 142 |
| 550 | 20240103 | 094500 | 658502650 | 44600 | 44600 | 44600 | 44500 | 896 |
| 551 | 20240103 | 094400 | 618582500 | 44600 | 44600 | 44650 | 44600 | 365 |
| 552 | 20240103 | 094300 | 602302900 | 44650 | 44650 | 44650 | 44600 | 63 |
| 553 | 20240103 | 094200 | 599491850 | 44650 | 44650 | 44700 | 44650 | 54 |
| 554 | 20240103 | 094100 | 597080550 | 44600 | 44650 | 44700 | 44600 | 255 |
| 555 | 20240103 | 094000 | 585699550 | 44600 | 44650 | 44650 | 44600 | 958 |
| 556 | 20240103 | 093900 | 542928050 | 44700 | 44750 | 44750 | 44700 | 303 |
| 557 | 20240103 | 093800 | 529382300 | 44750 | 44750 | 44750 | 44700 | 256 |
| 558 | 20240103 | 093700 | 517926550 | 44750 | 44850 | 44850 | 44750 | 67 |
| 559 | 20240103 | 093600 | 514926850 | 44800 | 44750 | 44800 | 44750 | 42 |
| 560 | 20240103 | 093500 | 513047150 | 44800 | 44850 | 44850 | 44800 | 829 |
| 561 | 20240103 | 093400 | 475900950 | 44850 | 44900 | 44900 | 44850 | 1236 |
| 562 | 20240103 | 093300 | 420462450 | 44900 | 44950 | 44950 | 44900 | 857 |
| 563 | 20240103 | 093200 | 381979750 | 44900 | 45000 | 45000 | 44900 | 246 |
| 564 | 20240103 | 093100 | 370921750 | 45000 | 45100 | 45100 | 45000 | 77 |
| 565 | 20240103 | 093000 | 367455900 | 45050 | 45050 | 45050 | 45050 | 320 |
| 566 | 20240103 | 092900 | 353039900 | 45050 | 45050 | 45100 | 45000 | 690 |
| 567 | 20240103 | 092800 | 321932600 | 45000 | 44950 | 45000 | 44950 | 231 |
| 568 | 20240103 | 092700 | 311547000 | 45000 | 45050 | 45050 | 45000 | 370 |
| 569 | 20240103 | 092600 | 294885500 | 45050 | 44950 | 45050 | 44950 | 68 |
| 570 | 20240103 | 092500 | 291826100 | 44950 | 45000 | 45000 | 44950 | 288 |
| 571 | 20240103 | 092400 | 278870900 | 44950 | 44950 | 44950 | 44900 | 507 |
| 572 | 20240103 | 092300 | 256083100 | 44900 | 44950 | 44950 | 44900 | 110 |
| 573 | 20240103 | 092200 | 251138750 | 44950 | 44950 | 45000 | 44950 | 192 |
| 574 | 20240103 | 092100 | 242503350 | 44950 | 44900 | 44950 | 44900 | 53 |
| 575 | 20240103 | 092000 | 240121500 | 44900 | 45000 | 45000 | 44900 | 242 |
| 576 | 20240103 | 091900 | 229242500 | 45000 | 44950 | 45000 | 44950 | 411 |
| 577 | 20240103 | 091800 | 210753200 | 44950 | 44900 | 45000 | 44900 | 92 |
| 578 | 20240103 | 091700 | 206619100 | 44850 | 44900 | 44950 | 44850 | 406 |
| 579 | 20240103 | 091600 | 188398200 | 45000 | 44900 | 45000 | 44900 | 379 |
| 580 | 20240103 | 091500 | 171352000 | 44900 | 44900 | 44900 | 44850 | 66 |
| 581 | 20240103 | 091400 | 168389100 | 44900 | 44850 | 44900 | 44850 | 100 |
| 582 | 20240103 | 091300 | 163900000 | 44900 | 44850 | 44900 | 44800 | 117 |
| 583 | 20240103 | 091200 | 158651500 | 44850 | 44750 | 44850 | 44750 | 544 |
| 584 | 20240103 | 091100 | 134271800 | 44750 | 44750 | 44800 | 44750 | 184 |
| 585 | 20240103 | 091000 | 126037550 | 44750 | 44800 | 44800 | 44750 | 48 |
| 586 | 20240103 | 090900 | 123889300 | 44800 | 44800 | 44900 | 44800 | 645 |
| 587 | 20240103 | 090800 | 94969200 | 44750 | 44700 | 44750 | 44700 | 68 |
| 588 | 20240103 | 090700 | 91927100 | 44650 | 44750 | 44750 | 44650 | 36 |
| 589 | 20240103 | 090600 | 90316200 | 44750 | 44700 | 44800 | 44700 | 192 |
| 590 | 20240103 | 090500 | 81732400 | 44700 | 44700 | 44850 | 44700 | 80 |
| 591 | 20240103 | 090400 | 78154300 | 44700 | 44650 | 44800 | 44650 | 248 |
| 592 | 20240103 | 090300 | 67069150 | 44650 | 44800 | 44850 | 44650 | 165 |
| 593 | 20240103 | 090200 | 59682000 | 44800 | 44800 | 44800 | 44800 | 44 |
| 594 | 20240103 | 090100 | 57710800 | 44800 | 44850 | 44850 | 44650 | 166 |
| 595 | 20240103 | 090000 | 50284150 | 44650 | 44900 | 44900 | 44650 | 1124 |