28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240102 | 185200 | 4684749150 | 44650 | 44650 | 44650 | 44650 | 2307 |
| 3 | 20240102 | 185100 | 4684749150 | 44650 | 44650 | 44650 | 44650 | 0 |
| 4 | 20240102 | 185000 | 4684749150 | 44650 | 44650 | 44650 | 44650 | 0 |
| 5 | 20240102 | 184900 | 4684749150 | 44650 | 44650 | 44650 | 44650 | 0 |
| 6 | 20240102 | 184800 | 4684749150 | 44650 | 44650 | 44650 | 44650 | 0 |
| 7 | 20240102 | 184700 | 4684749150 | 44650 | 44650 | 44650 | 44650 | 0 |
| 8 | 20240102 | 184600 | 4684749150 | 44650 | 44650 | 44650 | 44650 | 0 |
| 9 | 20240102 | 184500 | 4684749150 | 44650 | 44650 | 44650 | 44650 | 0 |
| 10 | 20240102 | 184400 | 4684749150 | 44650 | 44650 | 44650 | 44650 | 0 |
| 11 | 20240102 | 184300 | 4684749150 | 44650 | 44650 | 44650 | 44650 | 0 |
| 12 | 20240102 | 184200 | 4684749150 | 44650 | 44650 | 44650 | 44650 | 0 |
| 13 | 20240102 | 184100 | 4684749150 | 44650 | 44650 | 44650 | 44650 | 0 |
| 14 | 20240102 | 184000 | 4684749150 | 44650 | 44650 | 44650 | 44650 | 0 |
| 15 | 20240102 | 183900 | 4684749150 | 44650 | 44650 | 44650 | 44650 | 0 |
| 16 | 20240102 | 183800 | 4684749150 | 44650 | 44650 | 44650 | 44650 | 0 |
| 17 | 20240102 | 183700 | 4684749150 | 44650 | 44650 | 44650 | 44650 | 0 |
| 18 | 20240102 | 183600 | 4684749150 | 44650 | 44650 | 44650 | 44650 | 0 |
| 19 | 20240102 | 183500 | 4684749150 | 44650 | 44650 | 44650 | 44650 | 0 |
| 20 | 20240102 | 183400 | 4684749150 | 44650 | 44650 | 44650 | 44650 | 0 |
| 21 | 20240102 | 183300 | 4684749150 | 44650 | 44650 | 44650 | 44650 | 0 |
| 22 | 20240102 | 183200 | 4684749150 | 44650 | 44650 | 44650 | 44650 | 0 |
| 23 | 20240102 | 183100 | 4684749150 | 44650 | 44650 | 44650 | 44650 | 0 |
| 24 | 20240102 | 183000 | 4684749150 | 44650 | 44650 | 44650 | 44650 | 0 |
| 25 | 20240102 | 182900 | 4684749150 | 44650 | 44650 | 44650 | 44650 | 0 |
| 26 | 20240102 | 182800 | 4684749150 | 44650 | 44650 | 44650 | 44650 | 0 |
| 27 | 20240102 | 182700 | 4684749150 | 44650 | 44650 | 44650 | 44650 | 0 |
| 28 | 20240102 | 182600 | 4684749150 | 44650 | 44650 | 44650 | 44650 | 0 |
| 29 | 20240102 | 182500 | 4684749150 | 44650 | 44650 | 44650 | 44650 | 0 |
| 30 | 20240102 | 182400 | 4684749150 | 44650 | 44650 | 44650 | 44650 | 0 |
| 31 | 20240102 | 182300 | 4684749150 | 44650 | 44650 | 44650 | 44650 | 0 |
| 32 | 20240102 | 182200 | 4684749150 | 44650 | 44650 | 44650 | 44650 | 2307 |
| 33 | 20240102 | 182100 | 4684749150 | 44650 | 44650 | 44650 | 44650 | 0 |
| 34 | 20240102 | 182000 | 4684749150 | 44650 | 44650 | 44650 | 44650 | 0 |
| 35 | 20240102 | 181900 | 4684749150 | 44650 | 44650 | 44650 | 44650 | 0 |
| 36 | 20240102 | 181800 | 4684749150 | 44650 | 44650 | 44650 | 44650 | 0 |
| 37 | 20240102 | 181700 | 4684749150 | 44650 | 44650 | 44650 | 44650 | 0 |
| 38 | 20240102 | 181600 | 4684749150 | 44650 | 44650 | 44650 | 44650 | 0 |
| 39 | 20240102 | 181500 | 4684749150 | 44650 | 44650 | 44650 | 44650 | 0 |
| 40 | 20240102 | 181400 | 4684749150 | 44650 | 44650 | 44650 | 44650 | 0 |
| 41 | 20240102 | 181300 | 4684749150 | 44650 | 44650 | 44650 | 44650 | 0 |
| 42 | 20240102 | 181200 | 4684749150 | 44650 | 44650 | 44650 | 44650 | 0 |
| 43 | 20240102 | 181100 | 4684749150 | 44650 | 44650 | 44650 | 44650 | 0 |
| 44 | 20240102 | 181000 | 4684749150 | 44650 | 44650 | 44650 | 44650 | 0 |
| 45 | 20240102 | 180900 | 4684749150 | 44650 | 44650 | 44650 | 44650 | 0 |
| 46 | 20240102 | 180800 | 4684749150 | 44650 | 44650 | 44650 | 44650 | 0 |
| 47 | 20240102 | 180700 | 4684749150 | 44650 | 44650 | 44650 | 44650 | 0 |
| 48 | 20240102 | 180600 | 4684749150 | 44650 | 44650 | 44650 | 44650 | 0 |
| 49 | 20240102 | 180500 | 4684749150 | 44650 | 44650 | 44650 | 44650 | 0 |
| 50 | 20240102 | 180400 | 4684749150 | 44650 | 44650 | 44650 | 44650 | 0 |
| 51 | 20240102 | 180300 | 4684749150 | 44650 | 44650 | 44650 | 44650 | 0 |
| 52 | 20240102 | 180200 | 4684749150 | 44650 | 44650 | 44650 | 44650 | 0 |
| 53 | 20240102 | 180100 | 4684749150 | 44650 | 44650 | 44650 | 44650 | 0 |
| 54 | 20240102 | 180000 | 4684749150 | 44650 | 44650 | 44650 | 44650 | 0 |
| 55 | 20240102 | 175900 | 4684749150 | 44650 | 44650 | 44650 | 44650 | 0 |
| 56 | 20240102 | 175800 | 4684749150 | 44650 | 44650 | 44650 | 44650 | 0 |
| 57 | 20240102 | 175700 | 4684749150 | 44650 | 44650 | 44650 | 44650 | 0 |
| 58 | 20240102 | 175600 | 4684749150 | 44650 | 44650 | 44650 | 44650 | 0 |
| 59 | 20240102 | 175500 | 4684749150 | 44650 | 44650 | 44650 | 44650 | 0 |
| 60 | 20240102 | 175400 | 4684749150 | 44650 | 44650 | 44650 | 44650 | 0 |
| 61 | 20240102 | 175300 | 4684749150 | 44650 | 44650 | 44650 | 44650 | 0 |
| 62 | 20240102 | 175200 | 4684749150 | 44650 | 44650 | 44650 | 44650 | 2307 |
| 63 | 20240102 | 175100 | 4684749150 | 44650 | 44650 | 44650 | 44650 | 0 |
| 64 | 20240102 | 175000 | 4684749150 | 44650 | 44650 | 44650 | 44650 | 0 |
| 65 | 20240102 | 174900 | 4684749150 | 44650 | 44650 | 44650 | 44650 | 0 |
| 66 | 20240102 | 174800 | 4684749150 | 44650 | 44650 | 44650 | 44650 | 0 |
| 67 | 20240102 | 174700 | 4684749150 | 44650 | 44650 | 44650 | 44650 | 0 |
| 68 | 20240102 | 174600 | 4684749150 | 44650 | 44650 | 44650 | 44650 | 0 |
| 69 | 20240102 | 174500 | 4684749150 | 44650 | 44650 | 44650 | 44650 | 0 |
| 70 | 20240102 | 174400 | 4684749150 | 44650 | 44650 | 44650 | 44650 | 0 |
| 71 | 20240102 | 174300 | 4684749150 | 44650 | 44650 | 44650 | 44650 | 0 |
| 72 | 20240102 | 174200 | 4684749150 | 44650 | 44650 | 44650 | 44650 | 0 |
| 73 | 20240102 | 174100 | 4684749150 | 44650 | 44650 | 44650 | 44650 | 0 |
| 74 | 20240102 | 174000 | 4684749150 | 44650 | 44650 | 44650 | 44650 | 0 |
| 75 | 20240102 | 173900 | 4684749150 | 44650 | 44650 | 44650 | 44650 | 0 |
| 76 | 20240102 | 173800 | 4684749150 | 44650 | 44650 | 44650 | 44650 | 0 |
| 77 | 20240102 | 173700 | 4684749150 | 44650 | 44650 | 44650 | 44650 | 0 |
| 78 | 20240102 | 173600 | 4684749150 | 44650 | 44650 | 44650 | 44650 | 0 |
| 79 | 20240102 | 173500 | 4684749150 | 44650 | 44650 | 44650 | 44650 | 0 |
| 80 | 20240102 | 173400 | 4684749150 | 44650 | 44650 | 44650 | 44650 | 0 |
| 81 | 20240102 | 173300 | 4684749150 | 44650 | 44650 | 44650 | 44650 | 0 |
| 82 | 20240102 | 173200 | 4684749150 | 44650 | 44650 | 44650 | 44650 | 0 |
| 83 | 20240102 | 173100 | 4684749150 | 44650 | 44650 | 44650 | 44650 | 0 |
| 84 | 20240102 | 173000 | 4684749150 | 44650 | 44650 | 44650 | 44650 | 0 |
| 85 | 20240102 | 172900 | 4684749150 | 44650 | 44650 | 44650 | 44650 | 0 |
| 86 | 20240102 | 172800 | 4684749150 | 44650 | 44650 | 44650 | 44650 | 0 |
| 87 | 20240102 | 172700 | 4684749150 | 44650 | 44650 | 44650 | 44650 | 0 |
| 88 | 20240102 | 172600 | 4684749150 | 44650 | 44650 | 44650 | 44650 | 0 |
| 89 | 20240102 | 172500 | 4684749150 | 44650 | 44650 | 44650 | 44650 | 0 |
| 90 | 20240102 | 172400 | 4684749150 | 44650 | 44650 | 44650 | 44650 | 0 |
| 91 | 20240102 | 172300 | 4684749150 | 44650 | 44650 | 44650 | 44650 | 0 |
| 92 | 20240102 | 172200 | 4684749150 | 44650 | 44650 | 44650 | 44650 | 2307 |
| 93 | 20240102 | 172100 | 4684749150 | 44650 | 44650 | 44650 | 44650 | 0 |
| 94 | 20240102 | 172000 | 4684749150 | 44650 | 44650 | 44650 | 44650 | 0 |
| 95 | 20240102 | 171900 | 4684749150 | 44650 | 44650 | 44650 | 44650 | 0 |
| 96 | 20240102 | 171800 | 4684749150 | 44650 | 44650 | 44650 | 44650 | 0 |
| 97 | 20240102 | 171700 | 4684749150 | 44650 | 44650 | 44650 | 44650 | 0 |
| 98 | 20240102 | 171600 | 4684749150 | 44650 | 44650 | 44650 | 44650 | 0 |
| 99 | 20240102 | 171500 | 4684749150 | 44650 | 44650 | 44650 | 44650 | 0 |
| 100 | 20240102 | 171400 | 4684749150 | 44650 | 44650 | 44650 | 44650 | 0 |
| 101 | 20240102 | 171300 | 4684749150 | 44650 | 44650 | 44650 | 44650 | 0 |
| 102 | 20240102 | 171200 | 4684749150 | 44650 | 44650 | 44650 | 44650 | 0 |
| 103 | 20240102 | 171100 | 4684749150 | 44650 | 44650 | 44650 | 44650 | 0 |
| 104 | 20240102 | 171000 | 4684749150 | 44650 | 44650 | 44650 | 44650 | 0 |
| 105 | 20240102 | 170900 | 4684749150 | 44650 | 44650 | 44650 | 44650 | 0 |
| 106 | 20240102 | 170800 | 4684749150 | 44650 | 44650 | 44650 | 44650 | 0 |
| 107 | 20240102 | 170700 | 4684749150 | 44650 | 44650 | 44650 | 44650 | 0 |
| 108 | 20240102 | 170600 | 4684749150 | 44650 | 44650 | 44650 | 44650 | 0 |
| 109 | 20240102 | 170500 | 4684749150 | 44650 | 44650 | 44650 | 44650 | 0 |
| 110 | 20240102 | 170400 | 4684749150 | 44650 | 44650 | 44650 | 44650 | 0 |
| 111 | 20240102 | 170300 | 4684749150 | 44650 | 44650 | 44650 | 44650 | 0 |
| 112 | 20240102 | 170200 | 4684749150 | 44650 | 44650 | 44650 | 44650 | 0 |
| 113 | 20240102 | 170100 | 4684749150 | 44650 | 44650 | 44650 | 44650 | 0 |
| 114 | 20240102 | 170000 | 4684749150 | 44650 | 44650 | 44650 | 44650 | 0 |
| 115 | 20240102 | 165900 | 4684749150 | 44650 | 44650 | 44650 | 44650 | 0 |
| 116 | 20240102 | 165800 | 4684749150 | 44650 | 44650 | 44650 | 44650 | 0 |
| 117 | 20240102 | 165700 | 4684749150 | 44650 | 44650 | 44650 | 44650 | 0 |
| 118 | 20240102 | 165600 | 4684749150 | 44650 | 44650 | 44650 | 44650 | 0 |
| 119 | 20240102 | 165500 | 4684749150 | 44650 | 44650 | 44650 | 44650 | 0 |
| 120 | 20240102 | 165400 | 4684749150 | 44650 | 44650 | 44650 | 44650 | 0 |
| 121 | 20240102 | 165300 | 4684749150 | 44650 | 44650 | 44650 | 44650 | 0 |
| 122 | 20240102 | 165200 | 4684749150 | 44650 | 44650 | 44650 | 44650 | 2307 |
| 123 | 20240102 | 165100 | 4684749150 | 44650 | 44650 | 44650 | 44650 | 0 |
| 124 | 20240102 | 165000 | 4684749150 | 44650 | 44650 | 44650 | 44650 | 0 |
| 125 | 20240102 | 164900 | 4684749150 | 44650 | 44650 | 44650 | 44650 | 0 |
| 126 | 20240102 | 164800 | 4684749150 | 44650 | 44650 | 44650 | 44650 | 0 |
| 127 | 20240102 | 164700 | 4684749150 | 44650 | 44650 | 44650 | 44650 | 0 |
| 128 | 20240102 | 164600 | 4684749150 | 44650 | 44650 | 44650 | 44650 | 0 |
| 129 | 20240102 | 164500 | 4684749150 | 44650 | 44650 | 44650 | 44650 | 0 |
| 130 | 20240102 | 164400 | 4684749150 | 44650 | 44650 | 44650 | 44650 | 0 |
| 131 | 20240102 | 164300 | 4684749150 | 44650 | 44650 | 44650 | 44650 | 0 |
| 132 | 20240102 | 164200 | 4684749150 | 44650 | 44650 | 44650 | 44650 | 0 |
| 133 | 20240102 | 164100 | 4684749150 | 44650 | 44650 | 44650 | 44650 | 0 |
| 134 | 20240102 | 164000 | 4684749150 | 44650 | 44650 | 44650 | 44650 | 0 |
| 135 | 20240102 | 163900 | 4684749150 | 44650 | 44650 | 44650 | 44650 | 0 |
| 136 | 20240102 | 163800 | 4684749150 | 44650 | 44650 | 44650 | 44650 | 0 |
| 137 | 20240102 | 163700 | 4684749150 | 44650 | 44650 | 44650 | 44650 | 0 |
| 138 | 20240102 | 163600 | 4684749150 | 44650 | 44650 | 44650 | 44650 | 0 |
| 139 | 20240102 | 163500 | 4684749150 | 44650 | 44650 | 44650 | 44650 | 0 |
| 140 | 20240102 | 163400 | 4684749150 | 44650 | 44650 | 44650 | 44650 | 0 |
| 141 | 20240102 | 163300 | 4684749150 | 44650 | 44650 | 44650 | 44650 | 0 |
| 142 | 20240102 | 163200 | 4684749150 | 44650 | 44650 | 44650 | 44650 | 0 |
| 143 | 20240102 | 163100 | 4684749150 | 44650 | 44650 | 44650 | 44650 | 0 |
| 144 | 20240102 | 163000 | 4684749150 | 44650 | 44650 | 44650 | 44650 | 0 |
| 145 | 20240102 | 162900 | 4684749150 | 44650 | 44650 | 44650 | 44650 | 0 |
| 146 | 20240102 | 162800 | 4684749150 | 44650 | 44650 | 44650 | 44650 | 0 |
| 147 | 20240102 | 162700 | 4684749150 | 44650 | 44650 | 44650 | 44650 | 0 |
| 148 | 20240102 | 162600 | 4684749150 | 44650 | 44650 | 44650 | 44650 | 0 |
| 149 | 20240102 | 162500 | 4684749150 | 44650 | 44650 | 44650 | 44650 | 0 |
| 150 | 20240102 | 162400 | 4684749150 | 44650 | 44650 | 44650 | 44650 | 0 |
| 151 | 20240102 | 162300 | 4684749150 | 44650 | 44650 | 44650 | 44650 | 0 |
| 152 | 20240102 | 162200 | 4684749150 | 44650 | 44650 | 44650 | 44650 | 2307 |
| 153 | 20240102 | 162100 | 4684749150 | 44650 | 44650 | 44650 | 44650 | 0 |
| 154 | 20240102 | 162000 | 4684749150 | 44650 | 44650 | 44650 | 44650 | 0 |
| 155 | 20240102 | 161900 | 4684749150 | 44650 | 44650 | 44650 | 44650 | 0 |
| 156 | 20240102 | 161800 | 4684749150 | 44650 | 44650 | 44650 | 44650 | 0 |
| 157 | 20240102 | 161700 | 4684749150 | 44650 | 44650 | 44650 | 44650 | 0 |
| 158 | 20240102 | 161600 | 4684749150 | 44650 | 44650 | 44650 | 44650 | 0 |
| 159 | 20240102 | 161500 | 4684749150 | 44650 | 44650 | 44650 | 44650 | 0 |
| 160 | 20240102 | 161400 | 4684749150 | 44650 | 44650 | 44650 | 44650 | 0 |
| 161 | 20240102 | 161300 | 4684749150 | 44650 | 44650 | 44650 | 44650 | 0 |
| 162 | 20240102 | 161200 | 4684749150 | 44650 | 44650 | 44650 | 44650 | 0 |
| 163 | 20240102 | 161100 | 4684749150 | 44650 | 44650 | 44650 | 44650 | 0 |
| 164 | 20240102 | 161000 | 4684749150 | 44650 | 44650 | 44650 | 44650 | 0 |
| 165 | 20240102 | 160900 | 4684749150 | 44650 | 44650 | 44650 | 44650 | 0 |
| 166 | 20240102 | 160800 | 4684749150 | 44650 | 44650 | 44650 | 44650 | 0 |
| 167 | 20240102 | 160700 | 4684749150 | 44650 | 44650 | 44650 | 44650 | 0 |
| 168 | 20240102 | 160600 | 4684749150 | 44650 | 44650 | 44650 | 44650 | 0 |
| 169 | 20240102 | 160500 | 4684749150 | 44650 | 44650 | 44650 | 44650 | 0 |
| 170 | 20240102 | 160400 | 4684749150 | 44650 | 44650 | 44650 | 44650 | 0 |
| 171 | 20240102 | 160300 | 4684749150 | 44650 | 44650 | 44650 | 44650 | 0 |
| 172 | 20240102 | 160200 | 4684749150 | 44650 | 44650 | 44650 | 44650 | 0 |
| 173 | 20240102 | 160100 | 4684749150 | 44650 | 44650 | 44650 | 44650 | 0 |
| 174 | 20240102 | 160000 | 4684749150 | 44650 | 44650 | 44650 | 44650 | 0 |
| 175 | 20240102 | 155900 | 4684749150 | 44650 | 44650 | 44650 | 44650 | 0 |
| 176 | 20240102 | 155800 | 4684749150 | 44650 | 44650 | 44650 | 44650 | 0 |
| 177 | 20240102 | 155700 | 4684749150 | 44650 | 44650 | 44650 | 44650 | 0 |
| 178 | 20240102 | 155600 | 4684749150 | 44650 | 44650 | 44650 | 44650 | 0 |
| 179 | 20240102 | 155500 | 4684749150 | 44650 | 44650 | 44650 | 44650 | 0 |
| 180 | 20240102 | 155400 | 4684749150 | 44650 | 44650 | 44650 | 44650 | 0 |
| 181 | 20240102 | 155300 | 4684749150 | 44650 | 44650 | 44650 | 44650 | 0 |
| 182 | 20240102 | 155200 | 4684749150 | 44650 | 44650 | 44650 | 44650 | 2307 |
| 183 | 20240102 | 155100 | 4684749150 | 44650 | 44650 | 44650 | 44650 | 0 |
| 184 | 20240102 | 155000 | 4684749150 | 44650 | 44650 | 44650 | 44650 | 0 |
| 185 | 20240102 | 154900 | 4684749150 | 44650 | 44650 | 44650 | 44650 | 0 |
| 186 | 20240102 | 154800 | 4684749150 | 44650 | 44650 | 44650 | 44650 | 0 |
| 187 | 20240102 | 154700 | 4684749150 | 44650 | 44650 | 44650 | 44650 | 0 |
| 188 | 20240102 | 154600 | 4684749150 | 44650 | 44650 | 44650 | 44650 | 0 |
| 189 | 20240102 | 154500 | 4684749150 | 44650 | 44650 | 44650 | 44650 | 0 |
| 190 | 20240102 | 154400 | 4684749150 | 44650 | 44650 | 44650 | 44650 | 0 |
| 191 | 20240102 | 154300 | 4684749150 | 44650 | 44650 | 44650 | 44650 | 0 |
| 192 | 20240102 | 154200 | 4684749150 | 44650 | 44650 | 44650 | 44650 | 0 |
| 193 | 20240102 | 154100 | 4684749150 | 44650 | 44650 | 44650 | 44650 | 0 |
| 194 | 20240102 | 154000 | 4684749150 | 44650 | 44650 | 44650 | 44650 | 0 |
| 195 | 20240102 | 153900 | 4684749150 | 44650 | 44650 | 44650 | 44650 | 0 |
| 196 | 20240102 | 153800 | 4684749150 | 44650 | 44650 | 44650 | 44650 | 0 |
| 197 | 20240102 | 153700 | 4684749150 | 44650 | 44650 | 44650 | 44650 | 0 |
| 198 | 20240102 | 153600 | 4684749150 | 44650 | 44650 | 44650 | 44650 | 0 |
| 199 | 20240102 | 153500 | 4684749150 | 44650 | 44650 | 44650 | 44650 | 0 |
| 200 | 20240102 | 153400 | 4684749150 | 44650 | 44650 | 44650 | 44650 | 0 |
| 201 | 20240102 | 153300 | 4684749150 | 44650 | 44650 | 44650 | 44650 | 0 |
| 202 | 20240102 | 153200 | 4684749150 | 44650 | 44650 | 44650 | 44650 | 0 |
| 203 | 20240102 | 153100 | 4684749150 | 44650 | 44650 | 44650 | 44650 | 0 |
| 204 | 20240102 | 153000 | 4684749150 | 44650 | 44650 | 44650 | 44650 | 2307 |
| 205 | 20240102 | 152900 | 4581741600 | 44750 | 44750 | 44750 | 44750 | 0 |
| 206 | 20240102 | 152800 | 4581741600 | 44750 | 44750 | 44750 | 44750 | 0 |
| 207 | 20240102 | 152700 | 4581741600 | 44750 | 44750 | 44750 | 44750 | 0 |
| 208 | 20240102 | 152600 | 4581741600 | 44750 | 44750 | 44750 | 44750 | 0 |
| 209 | 20240102 | 152500 | 4581741600 | 44750 | 44750 | 44750 | 44750 | 0 |
| 210 | 20240102 | 152400 | 4581741600 | 44750 | 44750 | 44750 | 44750 | 0 |
| 211 | 20240102 | 152300 | 4581741600 | 44750 | 44750 | 44750 | 44750 | 0 |
| 212 | 20240102 | 152200 | 4581741600 | 44750 | 44750 | 44750 | 44750 | 0 |
| 213 | 20240102 | 152100 | 4581741600 | 44750 | 44750 | 44750 | 44750 | 0 |
| 214 | 20240102 | 152000 | 4581741600 | 44750 | 44750 | 44750 | 44750 | 0 |
| 215 | 20240102 | 151900 | 4581741600 | 44750 | 44850 | 44900 | 44700 | 288 |
| 216 | 20240102 | 151800 | 4568837750 | 44800 | 44750 | 44900 | 44750 | 256 |
| 217 | 20240102 | 151700 | 4557360050 | 44800 | 44900 | 44900 | 44750 | 371 |
| 218 | 20240102 | 151600 | 4540737700 | 44750 | 44850 | 44850 | 44750 | 545 |
| 219 | 20240102 | 151500 | 4516307000 | 44800 | 44800 | 44850 | 44750 | 417 |
| 220 | 20240102 | 151400 | 4497620150 | 44800 | 44750 | 44850 | 44750 | 265 |
| 221 | 20240102 | 151300 | 4485748400 | 44750 | 44800 | 44850 | 44700 | 519 |
| 222 | 20240102 | 151200 | 4462511300 | 44750 | 44750 | 44800 | 44700 | 202 |
| 223 | 20240102 | 151100 | 4453469100 | 44750 | 44700 | 44800 | 44700 | 308 |
| 224 | 20240102 | 151000 | 4439683500 | 44750 | 44750 | 44800 | 44700 | 367 |
| 225 | 20240102 | 150900 | 4423258950 | 44700 | 44600 | 44750 | 44600 | 325 |
| 226 | 20240102 | 150800 | 4408733750 | 44650 | 44600 | 44750 | 44550 | 343 |
| 227 | 20240102 | 150700 | 4393423200 | 44600 | 44550 | 44800 | 44550 | 430 |
| 228 | 20240102 | 150600 | 4374221350 | 44550 | 44600 | 44750 | 44550 | 559 |
| 229 | 20240102 | 150500 | 4349292900 | 44550 | 44550 | 44650 | 44550 | 475 |
| 230 | 20240102 | 150400 | 4328114150 | 44550 | 44550 | 44700 | 44500 | 505 |
| 231 | 20240102 | 150300 | 4305590850 | 44550 | 44600 | 44650 | 44550 | 637 |
| 232 | 20240102 | 150200 | 4277174600 | 44600 | 44600 | 44750 | 44600 | 1296 |
| 233 | 20240102 | 150100 | 4219266600 | 44700 | 44550 | 44700 | 44550 | 489 |
| 234 | 20240102 | 150000 | 4197436000 | 44550 | 44550 | 44700 | 44500 | 383 |
| 235 | 20240102 | 145900 | 4180358450 | 44550 | 44450 | 44600 | 44450 | 359 |
| 236 | 20240102 | 145800 | 4164372350 | 44450 | 44450 | 44550 | 44400 | 1072 |
| 237 | 20240102 | 145700 | 4116678500 | 44450 | 44400 | 44450 | 44400 | 460 |
| 238 | 20240102 | 145600 | 4096244400 | 44400 | 44400 | 44450 | 44400 | 464 |
| 239 | 20240102 | 145500 | 4075636200 | 44450 | 44450 | 44450 | 44400 | 269 |
| 240 | 20240102 | 145400 | 4063689600 | 44450 | 44450 | 44450 | 44400 | 303 |
| 241 | 20240102 | 145300 | 4050225300 | 44450 | 44450 | 44500 | 44400 | 314 |
| 242 | 20240102 | 145200 | 4036268650 | 44450 | 44400 | 44450 | 44400 | 454 |
| 243 | 20240102 | 145100 | 4016098000 | 44400 | 44400 | 44450 | 44400 | 328 |
| 244 | 20240102 | 145000 | 4001531500 | 44400 | 44450 | 44450 | 44350 | 403 |
| 245 | 20240102 | 144900 | 3983638450 | 44450 | 44350 | 44450 | 44300 | 380 |
| 246 | 20240102 | 144800 | 3966776950 | 44350 | 44300 | 44350 | 44300 | 425 |
| 247 | 20240102 | 144700 | 3947938800 | 44300 | 44300 | 44450 | 44300 | 370 |
| 248 | 20240102 | 144600 | 3931535800 | 44300 | 44400 | 44450 | 44300 | 2592 |
| 249 | 20240102 | 144500 | 3816475850 | 44400 | 44500 | 44500 | 44400 | 676 |
| 250 | 20240102 | 144400 | 3786425700 | 44550 | 44500 | 44550 | 44450 | 600 |
| 251 | 20240102 | 144300 | 3759733800 | 44500 | 44550 | 44600 | 44450 | 639 |
| 252 | 20240102 | 144200 | 3731286850 | 44550 | 44600 | 44600 | 44550 | 283 |
| 253 | 20240102 | 144100 | 3718670000 | 44550 | 44500 | 44600 | 44500 | 478 |
| 254 | 20240102 | 144000 | 3697375850 | 44500 | 44550 | 44550 | 44500 | 543 |
| 255 | 20240102 | 143900 | 3673195500 | 44500 | 44500 | 44550 | 44450 | 294 |
| 256 | 20240102 | 143800 | 3660117950 | 44450 | 44450 | 44500 | 44400 | 5128 |
| 257 | 20240102 | 143700 | 3432358050 | 44500 | 44500 | 44500 | 44450 | 714 |
| 258 | 20240102 | 143600 | 3400589400 | 44550 | 44500 | 44550 | 44500 | 426 |
| 259 | 20240102 | 143500 | 3381632250 | 44500 | 44450 | 44550 | 44450 | 269 |
| 260 | 20240102 | 143400 | 3369660100 | 44450 | 44450 | 44500 | 44450 | 878 |
| 261 | 20240102 | 143300 | 3330625300 | 44450 | 44500 | 44550 | 44450 | 755 |
| 262 | 20240102 | 143200 | 3297038300 | 44550 | 44550 | 44550 | 44500 | 485 |
| 263 | 20240102 | 143100 | 3275450250 | 44500 | 44500 | 44600 | 44500 | 511 |
| 264 | 20240102 | 143000 | 3252702200 | 44450 | 44600 | 44600 | 44450 | 1420 |
| 265 | 20240102 | 142900 | 3189479500 | 44600 | 44800 | 44800 | 44550 | 2961 |
| 266 | 20240102 | 142800 | 3057226500 | 44750 | 44800 | 44900 | 44750 | 786 |
| 267 | 20240102 | 142700 | 3022004950 | 44850 | 44850 | 44900 | 44800 | 663 |
| 268 | 20240102 | 142600 | 2992266050 | 44900 | 44850 | 44900 | 44850 | 904 |
| 269 | 20240102 | 142500 | 2951698000 | 44850 | 44850 | 44850 | 44800 | 180 |
| 270 | 20240102 | 142400 | 2943626800 | 44850 | 44900 | 44900 | 44800 | 171 |
| 271 | 20240102 | 142300 | 2935956050 | 44900 | 44800 | 44900 | 44700 | 334 |
| 272 | 20240102 | 142200 | 2921007200 | 44750 | 45000 | 45000 | 44750 | 5516 |
| 273 | 20240102 | 142100 | 2673539200 | 45000 | 45050 | 45050 | 45000 | 215 |
| 274 | 20240102 | 142000 | 2663856300 | 45050 | 45000 | 45050 | 45000 | 914 |
| 275 | 20240102 | 141900 | 2622724250 | 44950 | 44950 | 45000 | 44950 | 301 |
| 276 | 20240102 | 141800 | 2609185800 | 44950 | 45000 | 45000 | 44950 | 902 |
| 277 | 20240102 | 141700 | 2568635150 | 44950 | 45000 | 45050 | 44950 | 341 |
| 278 | 20240102 | 141600 | 2553289550 | 45000 | 44950 | 45000 | 44900 | 1614 |
| 279 | 20240102 | 141500 | 2480772800 | 45000 | 45050 | 45050 | 44900 | 2674 |
| 280 | 20240102 | 141400 | 2360640150 | 45000 | 45000 | 45050 | 45000 | 199 |
| 281 | 20240102 | 141300 | 2351682450 | 44950 | 45100 | 45100 | 44950 | 2359 |
| 282 | 20240102 | 141200 | 2245541750 | 45150 | 45150 | 45150 | 45100 | 517 |
| 283 | 20240102 | 141100 | 2222219450 | 45100 | 45150 | 45150 | 45100 | 52 |
| 284 | 20240102 | 141000 | 2219873700 | 45150 | 45150 | 45150 | 45100 | 184 |
| 285 | 20240102 | 140900 | 2211572200 | 45150 | 45150 | 45150 | 45100 | 454 |
| 286 | 20240102 | 140800 | 2191078250 | 45150 | 45150 | 45200 | 45150 | 232 |
| 287 | 20240102 | 140700 | 2180603150 | 45200 | 45150 | 45200 | 45150 | 553 |
| 288 | 20240102 | 140600 | 2155626050 | 45100 | 45150 | 45200 | 45100 | 137 |
| 289 | 20240102 | 140500 | 2149441650 | 45100 | 45150 | 45200 | 45100 | 598 |
| 290 | 20240102 | 140400 | 2122464300 | 45150 | 45200 | 45200 | 45150 | 385 |
| 291 | 20240102 | 140300 | 2105075800 | 45200 | 45150 | 45250 | 45150 | 217 |
| 292 | 20240102 | 140200 | 2095267700 | 45200 | 45250 | 45250 | 45150 | 187 |
| 293 | 20240102 | 140100 | 2086814800 | 45200 | 45200 | 45250 | 44900 | 3374 |
| 294 | 20240102 | 140000 | 1934620300 | 45200 | 45350 | 45350 | 45200 | 1137 |
| 295 | 20240102 | 135900 | 1883146650 | 45350 | 45300 | 45350 | 45300 | 133 |
| 296 | 20240102 | 135800 | 1877118550 | 45300 | 45350 | 45400 | 45300 | 1098 |
| 297 | 20240102 | 135700 | 1827348600 | 45400 | 45350 | 45400 | 45350 | 266 |
| 298 | 20240102 | 135600 | 1815284550 | 45350 | 45350 | 45400 | 45350 | 310 |
| 299 | 20240102 | 135500 | 1801226000 | 45350 | 45350 | 45400 | 45300 | 318 |
| 300 | 20240102 | 135400 | 1786806400 | 45300 | 45450 | 45450 | 45300 | 1344 |
| 301 | 20240102 | 135300 | 1725794450 | 45450 | 45550 | 45550 | 45450 | 585 |
| 302 | 20240102 | 135200 | 1699180200 | 45500 | 45500 | 45550 | 45500 | 110 |
| 303 | 20240102 | 135100 | 1694173650 | 45500 | 45500 | 45550 | 45500 | 255 |
| 304 | 20240102 | 135000 | 1682565750 | 45500 | 45500 | 45550 | 45500 | 385 |
| 305 | 20240102 | 134900 | 1665037850 | 45500 | 45500 | 45550 | 45500 | 435 |
| 306 | 20240102 | 134800 | 1645244200 | 45500 | 45550 | 45550 | 45500 | 63 |
| 307 | 20240102 | 134700 | 1642377400 | 45500 | 45500 | 45500 | 45500 | 64 |
| 308 | 20240102 | 134600 | 1639465400 | 45500 | 45550 | 45550 | 45500 | 133 |
| 309 | 20240102 | 134500 | 1633412500 | 45550 | 45500 | 45550 | 45500 | 141 |
| 310 | 20240102 | 134400 | 1626995600 | 45500 | 45550 | 45550 | 45500 | 555 |
| 311 | 20240102 | 134300 | 1601738900 | 45550 | 45500 | 45600 | 45500 | 131 |
| 312 | 20240102 | 134200 | 1595771700 | 45500 | 45550 | 45600 | 45500 | 753 |
| 313 | 20240102 | 134100 | 1561477600 | 45600 | 45650 | 45650 | 45550 | 92 |
| 314 | 20240102 | 134000 | 1557284550 | 45650 | 45550 | 45650 | 45550 | 390 |
| 315 | 20240102 | 133900 | 1539501300 | 45600 | 45650 | 45650 | 45600 | 452 |
| 316 | 20240102 | 133800 | 1518889200 | 45650 | 45650 | 45700 | 45650 | 202 |
| 317 | 20240102 | 133700 | 1509667650 | 45650 | 45650 | 45650 | 45600 | 170 |
| 318 | 20240102 | 133600 | 1501913100 | 45650 | 45600 | 45650 | 45600 | 82 |
| 319 | 20240102 | 133500 | 1498172100 | 45600 | 45600 | 45650 | 45600 | 137 |
| 320 | 20240102 | 133400 | 1491920850 | 45600 | 45650 | 45650 | 45600 | 112 |
| 321 | 20240102 | 133300 | 1486811600 | 45650 | 45650 | 45700 | 45650 | 726 |
| 322 | 20240102 | 133200 | 1453669100 | 45650 | 45700 | 45750 | 45650 | 225 |
| 323 | 20240102 | 133100 | 1443395750 | 45700 | 45750 | 45750 | 45700 | 412 |
| 324 | 20240102 | 133000 | 1424566800 | 45700 | 45750 | 45750 | 45700 | 118 |
| 325 | 20240102 | 132900 | 1419173800 | 45750 | 45700 | 45750 | 45700 | 390 |
| 326 | 20240102 | 132800 | 1401349100 | 45700 | 45750 | 45750 | 45700 | 93 |
| 327 | 20240102 | 132700 | 1397098450 | 45750 | 45700 | 45750 | 45700 | 123 |
| 328 | 20240102 | 132600 | 1391476450 | 45700 | 45700 | 45750 | 45700 | 98 |
| 329 | 20240102 | 132500 | 1386996800 | 45700 | 45750 | 45750 | 45700 | 145 |
| 330 | 20240102 | 132400 | 1380368450 | 45750 | 45800 | 45800 | 45700 | 91 |
| 331 | 20240102 | 132300 | 1376207950 | 45750 | 45750 | 45800 | 45750 | 501 |
| 332 | 20240102 | 132200 | 1353286950 | 45750 | 45750 | 45800 | 45750 | 55 |
| 333 | 20240102 | 132100 | 1350770400 | 45750 | 45800 | 45800 | 45750 | 104 |
| 334 | 20240102 | 132000 | 1346011000 | 45750 | 45800 | 45800 | 45750 | 107 |
| 335 | 20240102 | 131900 | 1341115500 | 45750 | 45750 | 45800 | 45750 | 68 |
| 336 | 20240102 | 131800 | 1338003600 | 45750 | 45800 | 45850 | 45750 | 224 |
| 337 | 20240102 | 131700 | 1327745000 | 45800 | 45850 | 45850 | 45800 | 88 |
| 338 | 20240102 | 131600 | 1323713900 | 45800 | 45800 | 45800 | 45800 | 85 |
| 339 | 20240102 | 131500 | 1319820900 | 45800 | 45800 | 45900 | 45800 | 94 |
| 340 | 20240102 | 131400 | 1315512550 | 45800 | 45800 | 45850 | 45800 | 121 |
| 341 | 20240102 | 131300 | 1309969150 | 45850 | 45800 | 45850 | 45800 | 99 |
| 342 | 20240102 | 131200 | 1305434650 | 45800 | 45800 | 45800 | 45750 | 143 |
| 343 | 20240102 | 131100 | 1298886750 | 45750 | 45750 | 45850 | 45750 | 222 |
| 344 | 20240102 | 131000 | 1288720450 | 45750 | 45800 | 45800 | 45750 | 96 |
| 345 | 20240102 | 130900 | 1284327750 | 45800 | 45800 | 45800 | 45750 | 155 |
| 346 | 20240102 | 130800 | 1277235050 | 45800 | 45750 | 45800 | 45750 | 93 |
| 347 | 20240102 | 130700 | 1272979850 | 45800 | 45850 | 45850 | 45750 | 122 |
| 348 | 20240102 | 130600 | 1267394750 | 45850 | 45900 | 45900 | 45750 | 1273 |
| 349 | 20240102 | 130500 | 1209073100 | 45850 | 45900 | 45900 | 45850 | 64 |
| 350 | 20240102 | 130400 | 1206138650 | 45900 | 45900 | 45900 | 45850 | 127 |
| 351 | 20240102 | 130300 | 1200313200 | 45900 | 45900 | 45900 | 45900 | 103 |
| 352 | 20240102 | 130200 | 1195585500 | 45900 | 45850 | 45900 | 45850 | 157 |
| 353 | 20240102 | 130100 | 1188383950 | 45850 | 45900 | 45900 | 45850 | 125 |
| 354 | 20240102 | 130000 | 1182650650 | 45900 | 45850 | 45900 | 45850 | 103 |
| 355 | 20240102 | 125900 | 1177925750 | 45850 | 45900 | 45900 | 45850 | 134 |
| 356 | 20240102 | 125800 | 1171776150 | 45900 | 45900 | 45950 | 45900 | 71 |
| 357 | 20240102 | 125700 | 1168516600 | 45900 | 45950 | 45950 | 45900 | 170 |
| 358 | 20240102 | 125600 | 1160713000 | 45900 | 45950 | 45950 | 45900 | 155 |
| 359 | 20240102 | 125500 | 1153597600 | 46000 | 46050 | 46100 | 45900 | 4026 |
| 360 | 20240102 | 125400 | 968332900 | 46100 | 46050 | 46100 | 46050 | 73 |
| 361 | 20240102 | 125300 | 964970800 | 46100 | 46100 | 46100 | 46050 | 142 |
| 362 | 20240102 | 125200 | 958430650 | 46100 | 46150 | 46150 | 46050 | 1092 |
| 363 | 20240102 | 125100 | 908095700 | 46100 | 46100 | 46150 | 46100 | 46 |
| 364 | 20240102 | 125000 | 905974450 | 46100 | 46150 | 46150 | 46100 | 123 |
| 365 | 20240102 | 124900 | 900303050 | 46100 | 46100 | 46150 | 46100 | 23 |
| 366 | 20240102 | 124800 | 899241950 | 46150 | 46100 | 46150 | 46100 | 19 |
| 367 | 20240102 | 124700 | 898365200 | 46100 | 46100 | 46150 | 46100 | 41 |
| 368 | 20240102 | 124600 | 896473300 | 46100 | 46150 | 46150 | 46100 | 25 |
| 369 | 20240102 | 124500 | 895319800 | 46150 | 46100 | 46150 | 46100 | 60 |
| 370 | 20240102 | 124400 | 892552450 | 46100 | 46100 | 46150 | 46100 | 35 |
| 371 | 20240102 | 124300 | 890938000 | 46100 | 46150 | 46150 | 46100 | 27 |
| 372 | 20240102 | 124200 | 889692800 | 46150 | 46100 | 46150 | 46100 | 17 |
| 373 | 20240102 | 124100 | 888908550 | 46100 | 46150 | 46150 | 46100 | 50 |
| 374 | 20240102 | 124000 | 886602050 | 46150 | 46100 | 46150 | 46100 | 47 |
| 375 | 20240102 | 123900 | 884434350 | 46100 | 46150 | 46150 | 46100 | 626 |
| 376 | 20240102 | 123800 | 855545750 | 46150 | 46150 | 46200 | 46150 | 38 |
| 377 | 20240102 | 123700 | 853791400 | 46150 | 46150 | 46200 | 46150 | 11 |
| 378 | 20240102 | 123600 | 853283550 | 46150 | 46200 | 46200 | 46150 | 141 |
| 379 | 20240102 | 123500 | 846770000 | 46150 | 46200 | 46200 | 46150 | 11 |
| 380 | 20240102 | 123400 | 846262200 | 46200 | 46150 | 46200 | 46150 | 85 |
| 381 | 20240102 | 123300 | 842339400 | 46150 | 46200 | 46200 | 46150 | 98 |
| 382 | 20240102 | 123200 | 837815750 | 46150 | 46200 | 46200 | 46150 | 7 |
| 383 | 20240102 | 123100 | 837492400 | 46200 | 46150 | 46200 | 46150 | 10 |
| 384 | 20240102 | 123000 | 837030850 | 46150 | 46150 | 46200 | 46150 | 16 |
| 385 | 20240102 | 122900 | 836291800 | 46150 | 46150 | 46150 | 46150 | 22 |
| 386 | 20240102 | 122800 | 835276500 | 46150 | 46150 | 46200 | 46150 | 14 |
| 387 | 20240102 | 122700 | 834630350 | 46200 | 46200 | 46200 | 46150 | 57 |
| 388 | 20240102 | 122600 | 831997200 | 46200 | 46150 | 46200 | 46150 | 223 |
| 389 | 20240102 | 122500 | 821695600 | 46150 | 46150 | 46150 | 46150 | 3 |
| 390 | 20240102 | 122400 | 821557150 | 46150 | 46200 | 46200 | 46150 | 34 |
| 391 | 20240102 | 122300 | 819986550 | 46150 | 46200 | 46200 | 46150 | 3 |
| 392 | 20240102 | 122200 | 819848050 | 46200 | 46150 | 46200 | 46150 | 8 |
| 393 | 20240102 | 122100 | 819478750 | 46200 | 46150 | 46200 | 46150 | 38 |
| 394 | 20240102 | 122000 | 817723200 | 46150 | 46150 | 46150 | 46150 | 1 |
| 395 | 20240102 | 121900 | 817677050 | 46150 | 46150 | 46200 | 46150 | 21 |
| 396 | 20240102 | 121800 | 816707150 | 46200 | 46150 | 46200 | 46150 | 30 |
| 397 | 20240102 | 121700 | 815321600 | 46150 | 46150 | 46150 | 46150 | 38 |
| 398 | 20240102 | 121600 | 813567900 | 46150 | 46200 | 46200 | 46150 | 155 |
| 399 | 20240102 | 121500 | 806413800 | 46150 | 46150 | 46150 | 46100 | 297 |
| 400 | 20240102 | 121400 | 792708150 | 46100 | 46150 | 46150 | 46100 | 31 |
| 401 | 20240102 | 121300 | 791277850 | 46100 | 46100 | 46150 | 46100 | 22 |
| 402 | 20240102 | 121200 | 790262650 | 46100 | 46150 | 46150 | 46100 | 21 |
| 403 | 20240102 | 121100 | 789293750 | 46100 | 46100 | 46150 | 46100 | 48 |
| 404 | 20240102 | 121000 | 787080700 | 46150 | 46100 | 46150 | 46100 | 275 |
| 405 | 20240102 | 120900 | 774402050 | 46150 | 46150 | 46150 | 46100 | 25 |
| 406 | 20240102 | 120800 | 773248600 | 46150 | 46100 | 46150 | 46100 | 27 |
| 407 | 20240102 | 120700 | 772003200 | 46150 | 46150 | 46150 | 46100 | 100 |
| 408 | 20240102 | 120600 | 767389100 | 46150 | 46150 | 46150 | 46100 | 169 |
| 409 | 20240102 | 120500 | 759589900 | 46150 | 46150 | 46150 | 46100 | 124 |
| 410 | 20240102 | 120400 | 753868050 | 46150 | 46100 | 46150 | 46100 | 16 |
| 411 | 20240102 | 120300 | 753129750 | 46100 | 46150 | 46150 | 46100 | 9 |
| 412 | 20240102 | 120200 | 752714600 | 46100 | 46150 | 46150 | 46100 | 43 |
| 413 | 20240102 | 120100 | 750731250 | 46100 | 46100 | 46100 | 46100 | 7 |
| 414 | 20240102 | 120000 | 750408550 | 46100 | 46100 | 46150 | 46100 | 10 |
| 415 | 20240102 | 115900 | 749947450 | 46100 | 46100 | 46150 | 46100 | 48 |
| 416 | 20240102 | 115800 | 747733650 | 46100 | 46100 | 46150 | 46100 | 20 |
| 417 | 20240102 | 115700 | 746811450 | 46100 | 46100 | 46150 | 46100 | 31 |
| 418 | 20240102 | 115600 | 745382050 | 46100 | 46150 | 46150 | 46100 | 81 |
| 419 | 20240102 | 115500 | 741644900 | 46100 | 46100 | 46100 | 46100 | 20 |
| 420 | 20240102 | 115400 | 740722900 | 46100 | 46150 | 46150 | 46100 | 92 |
| 421 | 20240102 | 115300 | 736478000 | 46150 | 46100 | 46150 | 46100 | 85 |
| 422 | 20240102 | 115200 | 732558350 | 46050 | 46100 | 46100 | 46050 | 78 |
| 423 | 20240102 | 115100 | 728965950 | 46050 | 46100 | 46100 | 46050 | 50 |
| 424 | 20240102 | 115000 | 726661900 | 46100 | 46100 | 46100 | 46050 | 62 |
| 425 | 20240102 | 114900 | 723805150 | 46050 | 46050 | 46050 | 46050 | 49 |
| 426 | 20240102 | 114800 | 721548700 | 46100 | 46200 | 46200 | 46100 | 939 |
| 427 | 20240102 | 114700 | 678259400 | 46100 | 46100 | 46100 | 46100 | 235 |
| 428 | 20240102 | 114600 | 667425900 | 46100 | 46150 | 46150 | 46100 | 724 |
| 429 | 20240102 | 114500 | 634014750 | 46150 | 46200 | 46200 | 46150 | 100 |
| 430 | 20240102 | 114400 | 629395600 | 46200 | 46150 | 46200 | 46150 | 26 |
| 431 | 20240102 | 114300 | 628195350 | 46150 | 46150 | 46150 | 46150 | 18 |
| 432 | 20240102 | 114200 | 627364650 | 46150 | 46200 | 46200 | 46150 | 40 |
| 433 | 20240102 | 114100 | 625517600 | 46200 | 46200 | 46200 | 46150 | 36 |
| 434 | 20240102 | 114000 | 623855200 | 46200 | 46150 | 46200 | 46150 | 24 |
| 435 | 20240102 | 113900 | 622747350 | 46150 | 46200 | 46200 | 46150 | 62 |
| 436 | 20240102 | 113800 | 619884000 | 46150 | 46200 | 46200 | 46150 | 24 |
| 437 | 20240102 | 113700 | 618776150 | 46200 | 46200 | 46200 | 46150 | 89 |
| 438 | 20240102 | 113600 | 614665650 | 46200 | 46200 | 46250 | 46200 | 32 |
| 439 | 20240102 | 113500 | 613186600 | 46200 | 46200 | 46200 | 46200 | 23 |
| 440 | 20240102 | 113400 | 612124000 | 46200 | 46200 | 46200 | 46200 | 53 |
| 441 | 20240102 | 113300 | 609675400 | 46250 | 46200 | 46250 | 46200 | 31 |
| 442 | 20240102 | 113200 | 608242550 | 46200 | 46200 | 46250 | 46200 | 59 |
| 443 | 20240102 | 113100 | 605514950 | 46200 | 46250 | 46250 | 46200 | 33 |
| 444 | 20240102 | 113000 | 603989700 | 46200 | 46250 | 46250 | 46200 | 52 |
| 445 | 20240102 | 112900 | 601586900 | 46250 | 46200 | 46250 | 46200 | 27 |
| 446 | 20240102 | 112800 | 600339350 | 46200 | 46200 | 46250 | 46200 | 79 |
| 447 | 20240102 | 112700 | 596687750 | 46200 | 46250 | 46250 | 46200 | 24 |
| 448 | 20240102 | 112600 | 595578850 | 46200 | 46200 | 46200 | 46200 | 21 |
| 449 | 20240102 | 112500 | 594608650 | 46250 | 46250 | 46250 | 46200 | 44 |
| 450 | 20240102 | 112400 | 592574600 | 46200 | 46200 | 46250 | 46200 | 29 |
| 451 | 20240102 | 112300 | 591234750 | 46150 | 46150 | 46200 | 46150 | 94 |
| 452 | 20240102 | 112200 | 586892900 | 46150 | 46150 | 46250 | 46150 | 86 |
| 453 | 20240102 | 112100 | 582921250 | 46150 | 46150 | 46150 | 46150 | 23 |
| 454 | 20240102 | 112000 | 581859800 | 46150 | 46250 | 46250 | 46150 | 25 |
| 455 | 20240102 | 111900 | 580704750 | 46200 | 46200 | 46250 | 46200 | 321 |
| 456 | 20240102 | 111800 | 565871950 | 46200 | 46250 | 46250 | 46200 | 21 |
| 457 | 20240102 | 111700 | 564901700 | 46250 | 46250 | 46250 | 46200 | 47 |
| 458 | 20240102 | 111600 | 562728950 | 46250 | 46200 | 46250 | 46200 | 35 |
| 459 | 20240102 | 111500 | 561111250 | 46200 | 46200 | 46200 | 46200 | 20 |
| 460 | 20240102 | 111400 | 560187250 | 46200 | 46200 | 46250 | 46200 | 91 |
| 461 | 20240102 | 111300 | 555982100 | 46200 | 46250 | 46250 | 46200 | 40 |
| 462 | 20240102 | 111200 | 554133200 | 46250 | 46150 | 46250 | 46150 | 126 |
| 463 | 20240102 | 111100 | 548311950 | 46150 | 46200 | 46200 | 46150 | 187 |
| 464 | 20240102 | 111000 | 539673450 | 46150 | 46150 | 46150 | 46150 | 22 |
| 465 | 20240102 | 110900 | 538658150 | 46150 | 46150 | 46150 | 46150 | 237 |
| 466 | 20240102 | 110800 | 527720600 | 46150 | 46150 | 46200 | 46150 | 49 |
| 467 | 20240102 | 110700 | 525457900 | 46150 | 46150 | 46200 | 46150 | 27 |
| 468 | 20240102 | 110600 | 524211550 | 46200 | 46150 | 46200 | 46150 | 26 |
| 469 | 20240102 | 110500 | 523011300 | 46200 | 46150 | 46200 | 46150 | 112 |
| 470 | 20240102 | 110400 | 517840400 | 46150 | 46150 | 46150 | 46150 | 71 |
| 471 | 20240102 | 110300 | 514563750 | 46150 | 46150 | 46200 | 46150 | 17 |
| 472 | 20240102 | 110200 | 513778450 | 46200 | 46250 | 46250 | 46200 | 71 |
| 473 | 20240102 | 110100 | 510497250 | 46200 | 46150 | 46200 | 46150 | 29 |
| 474 | 20240102 | 110000 | 509157500 | 46150 | 46200 | 46200 | 46150 | 68 |
| 475 | 20240102 | 105900 | 506015950 | 46150 | 46200 | 46200 | 46150 | 105 |
| 476 | 20240102 | 105800 | 501165900 | 46200 | 46250 | 46250 | 46200 | 29 |
| 477 | 20240102 | 105700 | 499825650 | 46250 | 46200 | 46300 | 46200 | 71 |
| 478 | 20240102 | 105600 | 496541700 | 46200 | 46250 | 46250 | 46200 | 580 |
| 479 | 20240102 | 105500 | 469716750 | 46250 | 46300 | 46300 | 46250 | 106 |
| 480 | 20240102 | 105400 | 464813950 | 46300 | 46250 | 46300 | 46250 | 48 |
| 481 | 20240102 | 105300 | 462593900 | 46250 | 46250 | 46250 | 46150 | 170 |
| 482 | 20240102 | 105200 | 454744300 | 46200 | 46250 | 46250 | 46200 | 15 |
| 483 | 20240102 | 105100 | 454050650 | 46200 | 46200 | 46200 | 46200 | 33 |
| 484 | 20240102 | 105000 | 452526050 | 46250 | 46250 | 46300 | 46150 | 676 |
| 485 | 20240102 | 104900 | 421266150 | 46250 | 46300 | 46300 | 46250 | 91 |
| 486 | 20240102 | 104800 | 417056200 | 46300 | 46300 | 46350 | 46300 | 458 |
| 487 | 20240102 | 104700 | 395850500 | 46300 | 46300 | 46300 | 46300 | 23 |
| 488 | 20240102 | 104600 | 394785600 | 46300 | 46350 | 46350 | 46300 | 211 |
| 489 | 20240102 | 104500 | 385006750 | 46350 | 46350 | 46400 | 46350 | 169 |
| 490 | 20240102 | 104400 | 377172850 | 46400 | 46350 | 46400 | 46350 | 95 |
| 491 | 20240102 | 104300 | 372768350 | 46300 | 46350 | 46350 | 46300 | 116 |
| 492 | 20240102 | 104200 | 367396450 | 46350 | 46300 | 46350 | 46300 | 70 |
| 493 | 20240102 | 104100 | 364154400 | 46300 | 46400 | 46400 | 46300 | 48 |
| 494 | 20240102 | 104000 | 361930650 | 46400 | 46350 | 46400 | 46300 | 128 |
| 495 | 20240102 | 103900 | 355997450 | 46350 | 46400 | 46400 | 46350 | 41 |
| 496 | 20240102 | 103800 | 354096600 | 46350 | 46400 | 46400 | 46350 | 280 |
| 497 | 20240102 | 103700 | 341118050 | 46350 | 46400 | 46400 | 46350 | 125 |
| 498 | 20240102 | 103600 | 335323100 | 46400 | 46400 | 46400 | 46350 | 76 |
| 499 | 20240102 | 103500 | 331797350 | 46400 | 46450 | 46450 | 46400 | 43 |
| 500 | 20240102 | 103400 | 329800050 | 46400 | 46400 | 46400 | 46400 | 156 |
| 501 | 20240102 | 103300 | 322561650 | 46400 | 46450 | 46450 | 46400 | 5 |
| 502 | 20240102 | 103200 | 322329450 | 46450 | 46400 | 46450 | 46400 | 10 |
| 503 | 20240102 | 103100 | 321865100 | 46400 | 46400 | 46400 | 46400 | 137 |
| 504 | 20240102 | 103000 | 315508300 | 46350 | 46350 | 46350 | 46350 | 4 |
| 505 | 20240102 | 102900 | 315322900 | 46350 | 46350 | 46350 | 46350 | 0 |
| 506 | 20240102 | 102800 | 315322900 | 46350 | 46400 | 46400 | 46350 | 43 |
| 507 | 20240102 | 102700 | 313327950 | 46400 | 46450 | 46450 | 46400 | 39 |
| 508 | 20240102 | 102600 | 311516500 | 46450 | 46450 | 46500 | 46450 | 101 |
| 509 | 20240102 | 102500 | 306824950 | 46450 | 46500 | 46500 | 46450 | 9 |
| 510 | 20240102 | 102400 | 306406500 | 46500 | 46400 | 46500 | 46350 | 211 |
| 511 | 20240102 | 102300 | 296615750 | 46400 | 46350 | 46400 | 46350 | 110 |
| 512 | 20240102 | 102200 | 291516750 | 46350 | 46550 | 46550 | 46350 | 658 |
| 513 | 20240102 | 102100 | 261010900 | 46550 | 46550 | 46550 | 46500 | 51 |
| 514 | 20240102 | 102000 | 258637750 | 46550 | 46550 | 46550 | 46550 | 8 |
| 515 | 20240102 | 101900 | 258265350 | 46500 | 46550 | 46550 | 46500 | 30 |
| 516 | 20240102 | 101800 | 256868900 | 46550 | 46550 | 46550 | 46550 | 172 |
| 517 | 20240102 | 101700 | 248862300 | 46550 | 46700 | 46700 | 46500 | 175 |
| 518 | 20240102 | 101600 | 240716300 | 46700 | 46700 | 46750 | 46700 | 29 |
| 519 | 20240102 | 101500 | 239361600 | 46500 | 46500 | 46500 | 46500 | 1 |
| 520 | 20240102 | 101400 | 239315100 | 46500 | 46500 | 46750 | 46500 | 40 |
| 521 | 20240102 | 101300 | 237447600 | 46450 | 46800 | 46800 | 46450 | 675 |
| 522 | 20240102 | 101200 | 206054850 | 46800 | 46850 | 46850 | 46800 | 93 |
| 523 | 20240102 | 101100 | 201701750 | 46850 | 46950 | 46950 | 46850 | 582 |
| 524 | 20240102 | 101000 | 174401350 | 46900 | 46900 | 46950 | 46900 | 7 |
| 525 | 20240102 | 100900 | 174072900 | 46950 | 46950 | 47000 | 46850 | 284 |
| 526 | 20240102 | 100800 | 160739150 | 46950 | 47000 | 47000 | 46950 | 140 |
| 527 | 20240102 | 100700 | 154161200 | 46950 | 46950 | 46950 | 46950 | 73 |
| 528 | 20240102 | 100600 | 150733850 | 46950 | 47050 | 47050 | 46850 | 26 |
| 529 | 20240102 | 100500 | 149511300 | 47050 | 47050 | 47050 | 47050 | 20 |
| 530 | 20240102 | 100400 | 148570300 | 46800 | 46650 | 47050 | 46650 | 582 |
| 531 | 20240102 | 100300 | 121291550 | 46650 | 46300 | 46650 | 46300 | 63 |
| 532 | 20240102 | 100200 | 118361950 | 46300 | 46700 | 46700 | 46300 | 225 |
| 533 | 20240102 | 100100 | 107926550 | 46300 | 46300 | 46650 | 46300 | 84 |
| 534 | 20240102 | 100000 | 104032900 | 46300 | 47200 | 47200 | 46000 | 2226 |