29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240102 | 190200 | 4944324100 | 42500 | 42500 | 42500 | 42500 | 5458 |
| 3 | 20240102 | 190100 | 4944324100 | 42500 | 42500 | 42500 | 42500 | 0 |
| 4 | 20240102 | 190000 | 4944324100 | 42500 | 42500 | 42500 | 42500 | 0 |
| 5 | 20240102 | 185900 | 4944324100 | 42500 | 42500 | 42500 | 42500 | 0 |
| 6 | 20240102 | 185800 | 4944324100 | 42500 | 42500 | 42500 | 42500 | 0 |
| 7 | 20240102 | 185700 | 4944324100 | 42500 | 42500 | 42500 | 42500 | 0 |
| 8 | 20240102 | 185600 | 4944324100 | 42500 | 42500 | 42500 | 42500 | 0 |
| 9 | 20240102 | 185500 | 4944324100 | 42500 | 42500 | 42500 | 42500 | 0 |
| 10 | 20240102 | 185400 | 4944324100 | 42500 | 42500 | 42500 | 42500 | 0 |
| 11 | 20240102 | 185300 | 4944324100 | 42500 | 42500 | 42500 | 42500 | 0 |
| 12 | 20240102 | 185200 | 4944324100 | 42500 | 42500 | 42500 | 42500 | 0 |
| 13 | 20240102 | 185100 | 4944324100 | 42500 | 42500 | 42500 | 42500 | 0 |
| 14 | 20240102 | 185000 | 4944324100 | 42500 | 42500 | 42500 | 42500 | 0 |
| 15 | 20240102 | 184900 | 4944324100 | 42500 | 42500 | 42500 | 42500 | 0 |
| 16 | 20240102 | 184800 | 4944324100 | 42500 | 42500 | 42500 | 42500 | 0 |
| 17 | 20240102 | 184700 | 4944324100 | 42500 | 42500 | 42500 | 42500 | 0 |
| 18 | 20240102 | 184600 | 4944324100 | 42500 | 42500 | 42500 | 42500 | 0 |
| 19 | 20240102 | 184500 | 4944324100 | 42500 | 42500 | 42500 | 42500 | 0 |
| 20 | 20240102 | 184400 | 4944324100 | 42500 | 42500 | 42500 | 42500 | 0 |
| 21 | 20240102 | 184300 | 4944324100 | 42500 | 42500 | 42500 | 42500 | 0 |
| 22 | 20240102 | 184200 | 4944324100 | 42500 | 42500 | 42500 | 42500 | 0 |
| 23 | 20240102 | 184100 | 4944324100 | 42500 | 42500 | 42500 | 42500 | 0 |
| 24 | 20240102 | 184000 | 4944324100 | 42500 | 42500 | 42500 | 42500 | 0 |
| 25 | 20240102 | 183900 | 4944324100 | 42500 | 42500 | 42500 | 42500 | 0 |
| 26 | 20240102 | 183800 | 4944324100 | 42500 | 42500 | 42500 | 42500 | 0 |
| 27 | 20240102 | 183700 | 4944324100 | 42500 | 42500 | 42500 | 42500 | 0 |
| 28 | 20240102 | 183600 | 4944324100 | 42500 | 42500 | 42500 | 42500 | 0 |
| 29 | 20240102 | 183500 | 4944324100 | 42500 | 42500 | 42500 | 42500 | 0 |
| 30 | 20240102 | 183400 | 4944324100 | 42500 | 42500 | 42500 | 42500 | 0 |
| 31 | 20240102 | 183300 | 4944324100 | 42500 | 42500 | 42500 | 42500 | 0 |
| 32 | 20240102 | 183200 | 4944324100 | 42500 | 42500 | 42500 | 42500 | 5458 |
| 33 | 20240102 | 183100 | 4944324100 | 42500 | 42500 | 42500 | 42500 | 0 |
| 34 | 20240102 | 183000 | 4944324100 | 42500 | 42500 | 42500 | 42500 | 0 |
| 35 | 20240102 | 182900 | 4944324100 | 42500 | 42500 | 42500 | 42500 | 0 |
| 36 | 20240102 | 182800 | 4944324100 | 42500 | 42500 | 42500 | 42500 | 0 |
| 37 | 20240102 | 182700 | 4944324100 | 42500 | 42500 | 42500 | 42500 | 0 |
| 38 | 20240102 | 182600 | 4944324100 | 42500 | 42500 | 42500 | 42500 | 0 |
| 39 | 20240102 | 182500 | 4944324100 | 42500 | 42500 | 42500 | 42500 | 0 |
| 40 | 20240102 | 182400 | 4944324100 | 42500 | 42500 | 42500 | 42500 | 0 |
| 41 | 20240102 | 182300 | 4944324100 | 42500 | 42500 | 42500 | 42500 | 0 |
| 42 | 20240102 | 182200 | 4944324100 | 42500 | 42500 | 42500 | 42500 | 0 |
| 43 | 20240102 | 182100 | 4944324100 | 42500 | 42500 | 42500 | 42500 | 0 |
| 44 | 20240102 | 182000 | 4944324100 | 42500 | 42500 | 42500 | 42500 | 0 |
| 45 | 20240102 | 181900 | 4944324100 | 42500 | 42500 | 42500 | 42500 | 0 |
| 46 | 20240102 | 181800 | 4944324100 | 42500 | 42500 | 42500 | 42500 | 0 |
| 47 | 20240102 | 181700 | 4944324100 | 42500 | 42500 | 42500 | 42500 | 0 |
| 48 | 20240102 | 181600 | 4944324100 | 42500 | 42500 | 42500 | 42500 | 0 |
| 49 | 20240102 | 181500 | 4944324100 | 42500 | 42500 | 42500 | 42500 | 0 |
| 50 | 20240102 | 181400 | 4944324100 | 42500 | 42500 | 42500 | 42500 | 0 |
| 51 | 20240102 | 181300 | 4944324100 | 42500 | 42500 | 42500 | 42500 | 0 |
| 52 | 20240102 | 181200 | 4944324100 | 42500 | 42500 | 42500 | 42500 | 0 |
| 53 | 20240102 | 181100 | 4944324100 | 42500 | 42500 | 42500 | 42500 | 0 |
| 54 | 20240102 | 181000 | 4944324100 | 42500 | 42500 | 42500 | 42500 | 0 |
| 55 | 20240102 | 180900 | 4944324100 | 42500 | 42500 | 42500 | 42500 | 0 |
| 56 | 20240102 | 180800 | 4944324100 | 42500 | 42500 | 42500 | 42500 | 0 |
| 57 | 20240102 | 180700 | 4944324100 | 42500 | 42500 | 42500 | 42500 | 0 |
| 58 | 20240102 | 180600 | 4944324100 | 42500 | 42500 | 42500 | 42500 | 0 |
| 59 | 20240102 | 180500 | 4944324100 | 42500 | 42500 | 42500 | 42500 | 0 |
| 60 | 20240102 | 180400 | 4944324100 | 42500 | 42500 | 42500 | 42500 | 0 |
| 61 | 20240102 | 180300 | 4944324100 | 42500 | 42500 | 42500 | 42500 | 0 |
| 62 | 20240102 | 180200 | 4944324100 | 42500 | 42500 | 42500 | 42500 | 5458 |
| 63 | 20240102 | 180100 | 4944324100 | 42500 | 42500 | 42500 | 42500 | 0 |
| 64 | 20240102 | 180000 | 4944324100 | 42500 | 42500 | 42500 | 42500 | 0 |
| 65 | 20240102 | 175900 | 4944324100 | 42500 | 42500 | 42500 | 42500 | 0 |
| 66 | 20240102 | 175800 | 4944324100 | 42500 | 42500 | 42500 | 42500 | 0 |
| 67 | 20240102 | 175700 | 4944324100 | 42500 | 42500 | 42500 | 42500 | 0 |
| 68 | 20240102 | 175600 | 4944324100 | 42500 | 42500 | 42500 | 42500 | 0 |
| 69 | 20240102 | 175500 | 4944324100 | 42500 | 42500 | 42500 | 42500 | 0 |
| 70 | 20240102 | 175400 | 4944324100 | 42500 | 42500 | 42500 | 42500 | 0 |
| 71 | 20240102 | 175300 | 4944324100 | 42500 | 42500 | 42500 | 42500 | 0 |
| 72 | 20240102 | 175200 | 4944324100 | 42500 | 42500 | 42500 | 42500 | 0 |
| 73 | 20240102 | 175100 | 4944324100 | 42500 | 42500 | 42500 | 42500 | 0 |
| 74 | 20240102 | 175000 | 4944324100 | 42500 | 42500 | 42500 | 42500 | 0 |
| 75 | 20240102 | 174900 | 4944324100 | 42500 | 42500 | 42500 | 42500 | 0 |
| 76 | 20240102 | 174800 | 4944324100 | 42500 | 42500 | 42500 | 42500 | 0 |
| 77 | 20240102 | 174700 | 4944324100 | 42500 | 42500 | 42500 | 42500 | 0 |
| 78 | 20240102 | 174600 | 4944324100 | 42500 | 42500 | 42500 | 42500 | 0 |
| 79 | 20240102 | 174500 | 4944324100 | 42500 | 42500 | 42500 | 42500 | 0 |
| 80 | 20240102 | 174400 | 4944324100 | 42500 | 42500 | 42500 | 42500 | 0 |
| 81 | 20240102 | 174300 | 4944324100 | 42500 | 42500 | 42500 | 42500 | 0 |
| 82 | 20240102 | 174200 | 4944324100 | 42500 | 42500 | 42500 | 42500 | 0 |
| 83 | 20240102 | 174100 | 4944324100 | 42500 | 42500 | 42500 | 42500 | 0 |
| 84 | 20240102 | 174000 | 4944324100 | 42500 | 42500 | 42500 | 42500 | 0 |
| 85 | 20240102 | 173900 | 4944324100 | 42500 | 42500 | 42500 | 42500 | 0 |
| 86 | 20240102 | 173800 | 4944324100 | 42500 | 42500 | 42500 | 42500 | 0 |
| 87 | 20240102 | 173700 | 4944324100 | 42500 | 42500 | 42500 | 42500 | 0 |
| 88 | 20240102 | 173600 | 4944324100 | 42500 | 42500 | 42500 | 42500 | 0 |
| 89 | 20240102 | 173500 | 4944324100 | 42500 | 42500 | 42500 | 42500 | 0 |
| 90 | 20240102 | 173400 | 4944324100 | 42500 | 42500 | 42500 | 42500 | 0 |
| 91 | 20240102 | 173300 | 4944324100 | 42500 | 42500 | 42500 | 42500 | 0 |
| 92 | 20240102 | 173200 | 4944324100 | 42500 | 42500 | 42500 | 42500 | 5458 |
| 93 | 20240102 | 173100 | 4944324100 | 42500 | 42500 | 42500 | 42500 | 0 |
| 94 | 20240102 | 173000 | 4944324100 | 42500 | 42500 | 42500 | 42500 | 0 |
| 95 | 20240102 | 172900 | 4944324100 | 42500 | 42500 | 42500 | 42500 | 0 |
| 96 | 20240102 | 172800 | 4944324100 | 42500 | 42500 | 42500 | 42500 | 0 |
| 97 | 20240102 | 172700 | 4944324100 | 42500 | 42500 | 42500 | 42500 | 0 |
| 98 | 20240102 | 172600 | 4944324100 | 42500 | 42500 | 42500 | 42500 | 0 |
| 99 | 20240102 | 172500 | 4944324100 | 42500 | 42500 | 42500 | 42500 | 0 |
| 100 | 20240102 | 172400 | 4944324100 | 42500 | 42500 | 42500 | 42500 | 0 |
| 101 | 20240102 | 172300 | 4944324100 | 42500 | 42500 | 42500 | 42500 | 0 |
| 102 | 20240102 | 172200 | 4944324100 | 42500 | 42500 | 42500 | 42500 | 0 |
| 103 | 20240102 | 172100 | 4944324100 | 42500 | 42500 | 42500 | 42500 | 0 |
| 104 | 20240102 | 172000 | 4944324100 | 42500 | 42500 | 42500 | 42500 | 0 |
| 105 | 20240102 | 171900 | 4944324100 | 42500 | 42500 | 42500 | 42500 | 0 |
| 106 | 20240102 | 171800 | 4944324100 | 42500 | 42500 | 42500 | 42500 | 0 |
| 107 | 20240102 | 171700 | 4944324100 | 42500 | 42500 | 42500 | 42500 | 0 |
| 108 | 20240102 | 171600 | 4944324100 | 42500 | 42500 | 42500 | 42500 | 0 |
| 109 | 20240102 | 171500 | 4944324100 | 42500 | 42500 | 42500 | 42500 | 0 |
| 110 | 20240102 | 171400 | 4944324100 | 42500 | 42500 | 42500 | 42500 | 0 |
| 111 | 20240102 | 171300 | 4944324100 | 42500 | 42500 | 42500 | 42500 | 0 |
| 112 | 20240102 | 171200 | 4944324100 | 42500 | 42500 | 42500 | 42500 | 0 |
| 113 | 20240102 | 171100 | 4944324100 | 42500 | 42500 | 42500 | 42500 | 0 |
| 114 | 20240102 | 171000 | 4944324100 | 42500 | 42500 | 42500 | 42500 | 0 |
| 115 | 20240102 | 170900 | 4944324100 | 42500 | 42500 | 42500 | 42500 | 0 |
| 116 | 20240102 | 170800 | 4944324100 | 42500 | 42500 | 42500 | 42500 | 0 |
| 117 | 20240102 | 170700 | 4944324100 | 42500 | 42500 | 42500 | 42500 | 0 |
| 118 | 20240102 | 170600 | 4944324100 | 42500 | 42500 | 42500 | 42500 | 0 |
| 119 | 20240102 | 170500 | 4944324100 | 42500 | 42500 | 42500 | 42500 | 0 |
| 120 | 20240102 | 170400 | 4944324100 | 42500 | 42500 | 42500 | 42500 | 0 |
| 121 | 20240102 | 170300 | 4944324100 | 42500 | 42500 | 42500 | 42500 | 0 |
| 122 | 20240102 | 170200 | 4944324100 | 42500 | 42500 | 42500 | 42500 | 5458 |
| 123 | 20240102 | 170100 | 4944324100 | 42500 | 42500 | 42500 | 42500 | 0 |
| 124 | 20240102 | 170000 | 4944324100 | 42500 | 42500 | 42500 | 42500 | 0 |
| 125 | 20240102 | 165900 | 4944324100 | 42500 | 42500 | 42500 | 42500 | 0 |
| 126 | 20240102 | 165800 | 4944324100 | 42500 | 42500 | 42500 | 42500 | 0 |
| 127 | 20240102 | 165700 | 4944324100 | 42500 | 42500 | 42500 | 42500 | 0 |
| 128 | 20240102 | 165600 | 4944324100 | 42500 | 42500 | 42500 | 42500 | 0 |
| 129 | 20240102 | 165500 | 4944324100 | 42500 | 42500 | 42500 | 42500 | 0 |
| 130 | 20240102 | 165400 | 4944324100 | 42500 | 42500 | 42500 | 42500 | 0 |
| 131 | 20240102 | 165300 | 4944324100 | 42500 | 42500 | 42500 | 42500 | 0 |
| 132 | 20240102 | 165200 | 4944324100 | 42500 | 42500 | 42500 | 42500 | 0 |
| 133 | 20240102 | 165100 | 4944324100 | 42500 | 42500 | 42500 | 42500 | 0 |
| 134 | 20240102 | 165000 | 4944324100 | 42500 | 42500 | 42500 | 42500 | 0 |
| 135 | 20240102 | 164900 | 4944324100 | 42500 | 42500 | 42500 | 42500 | 0 |
| 136 | 20240102 | 164800 | 4944324100 | 42500 | 42500 | 42500 | 42500 | 0 |
| 137 | 20240102 | 164700 | 4944324100 | 42500 | 42500 | 42500 | 42500 | 0 |
| 138 | 20240102 | 164600 | 4944324100 | 42500 | 42500 | 42500 | 42500 | 0 |
| 139 | 20240102 | 164500 | 4944324100 | 42500 | 42500 | 42500 | 42500 | 0 |
| 140 | 20240102 | 164400 | 4944324100 | 42500 | 42500 | 42500 | 42500 | 0 |
| 141 | 20240102 | 164300 | 4944324100 | 42500 | 42500 | 42500 | 42500 | 0 |
| 142 | 20240102 | 164200 | 4944324100 | 42500 | 42500 | 42500 | 42500 | 0 |
| 143 | 20240102 | 164100 | 4944324100 | 42500 | 42500 | 42500 | 42500 | 0 |
| 144 | 20240102 | 164000 | 4944324100 | 42500 | 42500 | 42500 | 42500 | 0 |
| 145 | 20240102 | 163900 | 4944324100 | 42500 | 42500 | 42500 | 42500 | 0 |
| 146 | 20240102 | 163800 | 4944324100 | 42500 | 42500 | 42500 | 42500 | 0 |
| 147 | 20240102 | 163700 | 4944324100 | 42500 | 42500 | 42500 | 42500 | 0 |
| 148 | 20240102 | 163600 | 4944324100 | 42500 | 42500 | 42500 | 42500 | 0 |
| 149 | 20240102 | 163500 | 4944324100 | 42500 | 42500 | 42500 | 42500 | 0 |
| 150 | 20240102 | 163400 | 4944324100 | 42500 | 42500 | 42500 | 42500 | 0 |
| 151 | 20240102 | 163300 | 4944324100 | 42500 | 42500 | 42500 | 42500 | 0 |
| 152 | 20240102 | 163200 | 4944324100 | 42500 | 42500 | 42500 | 42500 | 5458 |
| 153 | 20240102 | 163100 | 4944324100 | 42500 | 42500 | 42500 | 42500 | 0 |
| 154 | 20240102 | 163000 | 4944324100 | 42500 | 42500 | 42500 | 42500 | 0 |
| 155 | 20240102 | 162900 | 4944324100 | 42500 | 42500 | 42500 | 42500 | 0 |
| 156 | 20240102 | 162800 | 4944324100 | 42500 | 42500 | 42500 | 42500 | 0 |
| 157 | 20240102 | 162700 | 4944324100 | 42500 | 42500 | 42500 | 42500 | 0 |
| 158 | 20240102 | 162600 | 4944324100 | 42500 | 42500 | 42500 | 42500 | 0 |
| 159 | 20240102 | 162500 | 4944324100 | 42500 | 42500 | 42500 | 42500 | 0 |
| 160 | 20240102 | 162400 | 4944324100 | 42500 | 42500 | 42500 | 42500 | 0 |
| 161 | 20240102 | 162300 | 4944324100 | 42500 | 42500 | 42500 | 42500 | 0 |
| 162 | 20240102 | 162200 | 4944324100 | 42500 | 42500 | 42500 | 42500 | 0 |
| 163 | 20240102 | 162100 | 4944324100 | 42500 | 42500 | 42500 | 42500 | 0 |
| 164 | 20240102 | 162000 | 4944324100 | 42500 | 42500 | 42500 | 42500 | 0 |
| 165 | 20240102 | 161900 | 4944324100 | 42500 | 42500 | 42500 | 42500 | 0 |
| 166 | 20240102 | 161800 | 4944324100 | 42500 | 42500 | 42500 | 42500 | 0 |
| 167 | 20240102 | 161700 | 4944324100 | 42500 | 42500 | 42500 | 42500 | 0 |
| 168 | 20240102 | 161600 | 4944324100 | 42500 | 42500 | 42500 | 42500 | 0 |
| 169 | 20240102 | 161500 | 4944324100 | 42500 | 42500 | 42500 | 42500 | 0 |
| 170 | 20240102 | 161400 | 4944324100 | 42500 | 42500 | 42500 | 42500 | 0 |
| 171 | 20240102 | 161300 | 4944324100 | 42500 | 42500 | 42500 | 42500 | 0 |
| 172 | 20240102 | 161200 | 4944324100 | 42500 | 42500 | 42500 | 42500 | 0 |
| 173 | 20240102 | 161100 | 4944324100 | 42500 | 42500 | 42500 | 42500 | 0 |
| 174 | 20240102 | 161000 | 4944324100 | 42500 | 42500 | 42500 | 42500 | 0 |
| 175 | 20240102 | 160900 | 4944324100 | 42500 | 42500 | 42500 | 42500 | 0 |
| 176 | 20240102 | 160800 | 4944324100 | 42500 | 42500 | 42500 | 42500 | 0 |
| 177 | 20240102 | 160700 | 4944324100 | 42500 | 42500 | 42500 | 42500 | 0 |
| 178 | 20240102 | 160600 | 4944324100 | 42500 | 42500 | 42500 | 42500 | 0 |
| 179 | 20240102 | 160500 | 4944324100 | 42500 | 42500 | 42500 | 42500 | 0 |
| 180 | 20240102 | 160400 | 4944324100 | 42500 | 42500 | 42500 | 42500 | 0 |
| 181 | 20240102 | 160300 | 4944324100 | 42500 | 42500 | 42500 | 42500 | 0 |
| 182 | 20240102 | 160200 | 4944324100 | 42500 | 42500 | 42500 | 42500 | 5458 |
| 183 | 20240102 | 160100 | 4944324100 | 42500 | 42500 | 42500 | 42500 | 0 |
| 184 | 20240102 | 160000 | 4944324100 | 42500 | 42500 | 42500 | 42500 | 0 |
| 185 | 20240102 | 155900 | 4944324100 | 42500 | 42500 | 42500 | 42500 | 0 |
| 186 | 20240102 | 155800 | 4944324100 | 42500 | 42500 | 42500 | 42500 | 0 |
| 187 | 20240102 | 155700 | 4944324100 | 42500 | 42500 | 42500 | 42500 | 0 |
| 188 | 20240102 | 155600 | 4944324100 | 42500 | 42500 | 42500 | 42500 | 0 |
| 189 | 20240102 | 155500 | 4944324100 | 42500 | 42500 | 42500 | 42500 | 0 |
| 190 | 20240102 | 155400 | 4944324100 | 42500 | 42500 | 42500 | 42500 | 0 |
| 191 | 20240102 | 155300 | 4944324100 | 42500 | 42500 | 42500 | 42500 | 0 |
| 192 | 20240102 | 155200 | 4944324100 | 42500 | 42500 | 42500 | 42500 | 0 |
| 193 | 20240102 | 155100 | 4944324100 | 42500 | 42500 | 42500 | 42500 | 0 |
| 194 | 20240102 | 155000 | 4944324100 | 42500 | 42500 | 42500 | 42500 | 0 |
| 195 | 20240102 | 154900 | 4944324100 | 42500 | 42500 | 42500 | 42500 | 0 |
| 196 | 20240102 | 154800 | 4944324100 | 42500 | 42500 | 42500 | 42500 | 0 |
| 197 | 20240102 | 154700 | 4944324100 | 42500 | 42500 | 42500 | 42500 | 0 |
| 198 | 20240102 | 154600 | 4944324100 | 42500 | 42500 | 42500 | 42500 | 0 |
| 199 | 20240102 | 154500 | 4944324100 | 42500 | 42500 | 42500 | 42500 | 0 |
| 200 | 20240102 | 154400 | 4944324100 | 42500 | 42500 | 42500 | 42500 | 0 |
| 201 | 20240102 | 154300 | 4944324100 | 42500 | 42500 | 42500 | 42500 | 0 |
| 202 | 20240102 | 154200 | 4944324100 | 42500 | 42500 | 42500 | 42500 | 0 |
| 203 | 20240102 | 154100 | 4944324100 | 42500 | 42500 | 42500 | 42500 | 0 |
| 204 | 20240102 | 154000 | 4944324100 | 42500 | 42500 | 42500 | 42500 | 0 |
| 205 | 20240102 | 153900 | 4944324100 | 42500 | 42500 | 42500 | 42500 | 0 |
| 206 | 20240102 | 153800 | 4944324100 | 42500 | 42500 | 42500 | 42500 | 0 |
| 207 | 20240102 | 153700 | 4944324100 | 42500 | 42500 | 42500 | 42500 | 0 |
| 208 | 20240102 | 153600 | 4944324100 | 42500 | 42500 | 42500 | 42500 | 0 |
| 209 | 20240102 | 153500 | 4944324100 | 42500 | 42500 | 42500 | 42500 | 0 |
| 210 | 20240102 | 153400 | 4944324100 | 42500 | 42500 | 42500 | 42500 | 0 |
| 211 | 20240102 | 153300 | 4944324100 | 42500 | 42500 | 42500 | 42500 | 0 |
| 212 | 20240102 | 153200 | 4944324100 | 42500 | 42500 | 42500 | 42500 | 5458 |
| 213 | 20240102 | 153100 | 4944324100 | 42500 | 42500 | 42500 | 42500 | 0 |
| 214 | 20240102 | 153000 | 4944324100 | 42500 | 42500 | 42500 | 42500 | 5458 |
| 215 | 20240102 | 152900 | 4712359100 | 42650 | 42650 | 42650 | 42650 | 0 |
| 216 | 20240102 | 152800 | 4712359100 | 42650 | 42650 | 42650 | 42650 | 0 |
| 217 | 20240102 | 152700 | 4712359100 | 42650 | 42650 | 42650 | 42650 | 0 |
| 218 | 20240102 | 152600 | 4712359100 | 42650 | 42650 | 42650 | 42650 | 0 |
| 219 | 20240102 | 152500 | 4712359100 | 42650 | 42650 | 42650 | 42650 | 0 |
| 220 | 20240102 | 152400 | 4712359100 | 42650 | 42650 | 42650 | 42650 | 0 |
| 221 | 20240102 | 152300 | 4712359100 | 42650 | 42650 | 42650 | 42650 | 0 |
| 222 | 20240102 | 152200 | 4712359100 | 42650 | 42650 | 42650 | 42650 | 0 |
| 223 | 20240102 | 152100 | 4712359100 | 42650 | 42650 | 42650 | 42650 | 0 |
| 224 | 20240102 | 152000 | 4712359100 | 42650 | 42650 | 42650 | 42650 | 0 |
| 225 | 20240102 | 151900 | 4712359100 | 42650 | 42650 | 42650 | 42600 | 140 |
| 226 | 20240102 | 151800 | 4706391150 | 42650 | 42650 | 42700 | 42650 | 240 |
| 227 | 20240102 | 151700 | 4696150450 | 42650 | 42700 | 42700 | 42650 | 346 |
| 228 | 20240102 | 151600 | 4681392450 | 42650 | 42650 | 42650 | 42600 | 377 |
| 229 | 20240102 | 151500 | 4665314000 | 42600 | 42600 | 42650 | 42600 | 27 |
| 230 | 20240102 | 151400 | 4664162900 | 42650 | 42600 | 42650 | 42600 | 159 |
| 231 | 20240102 | 151300 | 4657385200 | 42650 | 42600 | 42650 | 42600 | 43 |
| 232 | 20240102 | 151200 | 4655551700 | 42650 | 42650 | 42650 | 42600 | 159 |
| 233 | 20240102 | 151100 | 4648774450 | 42600 | 42600 | 42650 | 42600 | 9 |
| 234 | 20240102 | 151000 | 4648390900 | 42650 | 42700 | 42700 | 42650 | 304 |
| 235 | 20240102 | 150900 | 4635421450 | 42650 | 42600 | 42650 | 42600 | 410 |
| 236 | 20240102 | 150800 | 4617935850 | 42650 | 42650 | 42650 | 42600 | 81 |
| 237 | 20240102 | 150700 | 4614482000 | 42650 | 42650 | 42650 | 42600 | 122 |
| 238 | 20240102 | 150600 | 4609279250 | 42650 | 42700 | 42700 | 42650 | 53 |
| 239 | 20240102 | 150500 | 4607017500 | 42650 | 42600 | 42650 | 42600 | 134 |
| 240 | 20240102 | 150400 | 4601303350 | 42650 | 42700 | 42700 | 42600 | 484 |
| 241 | 20240102 | 150300 | 4580661750 | 42700 | 42700 | 42750 | 42650 | 946 |
| 242 | 20240102 | 150200 | 4540266550 | 42750 | 42700 | 42750 | 42700 | 51 |
| 243 | 20240102 | 150100 | 4538087650 | 42700 | 42700 | 42750 | 42650 | 210 |
| 244 | 20240102 | 150000 | 4529120750 | 42700 | 42700 | 42700 | 42650 | 216 |
| 245 | 20240102 | 145900 | 4519906100 | 42650 | 42650 | 42700 | 42650 | 166 |
| 246 | 20240102 | 145800 | 4512822150 | 42650 | 42700 | 42750 | 42650 | 566 |
| 247 | 20240102 | 145700 | 4488653600 | 42650 | 42700 | 42700 | 42650 | 308 |
| 248 | 20240102 | 145600 | 4475509100 | 42650 | 42700 | 42700 | 42650 | 28 |
| 249 | 20240102 | 145500 | 4474314150 | 42650 | 42650 | 42700 | 42650 | 120 |
| 250 | 20240102 | 145400 | 4469190950 | 42700 | 42650 | 42700 | 42650 | 113 |
| 251 | 20240102 | 145300 | 4464366450 | 42700 | 42750 | 42750 | 42650 | 263 |
| 252 | 20240102 | 145200 | 4453139100 | 42650 | 42750 | 42750 | 42650 | 367 |
| 253 | 20240102 | 145100 | 4437456950 | 42750 | 42700 | 42750 | 42700 | 89 |
| 254 | 20240102 | 145000 | 4433652550 | 42700 | 42700 | 42750 | 42700 | 99 |
| 255 | 20240102 | 144900 | 4429425100 | 42700 | 42700 | 42700 | 42650 | 387 |
| 256 | 20240102 | 144800 | 4412900400 | 42650 | 42650 | 42700 | 42650 | 41 |
| 257 | 20240102 | 144700 | 4411150650 | 42650 | 42650 | 42700 | 42650 | 571 |
| 258 | 20240102 | 144600 | 4386773650 | 42650 | 42700 | 42700 | 42650 | 39 |
| 259 | 20240102 | 144500 | 4385110100 | 42650 | 42700 | 42700 | 42650 | 61 |
| 260 | 20240102 | 144400 | 4382506250 | 42700 | 42650 | 42700 | 42600 | 300 |
| 261 | 20240102 | 144300 | 4369709450 | 42650 | 42600 | 42650 | 42600 | 23 |
| 262 | 20240102 | 144200 | 4368729350 | 42650 | 42600 | 42650 | 42600 | 364 |
| 263 | 20240102 | 144100 | 4353217900 | 42550 | 42550 | 42600 | 42550 | 16 |
| 264 | 20240102 | 144000 | 4352537000 | 42600 | 42500 | 42600 | 42500 | 167 |
| 265 | 20240102 | 143900 | 4345431250 | 42550 | 42550 | 42600 | 42500 | 161 |
| 266 | 20240102 | 143800 | 4338579750 | 42550 | 42550 | 42600 | 42500 | 49 |
| 267 | 20240102 | 143700 | 4336493950 | 42600 | 42600 | 42600 | 42550 | 1555 |
| 268 | 20240102 | 143600 | 4270300900 | 42650 | 42600 | 42650 | 42550 | 335 |
| 269 | 20240102 | 143500 | 4256041550 | 42650 | 42650 | 42650 | 42600 | 240 |
| 270 | 20240102 | 143400 | 4245806850 | 42600 | 42600 | 42650 | 42600 | 96 |
| 271 | 20240102 | 143300 | 4241716150 | 42600 | 42600 | 42600 | 42550 | 212 |
| 272 | 20240102 | 143200 | 4232685950 | 42600 | 42550 | 42600 | 42550 | 103 |
| 273 | 20240102 | 143100 | 4228300000 | 42550 | 42600 | 42600 | 42550 | 17 |
| 274 | 20240102 | 143000 | 4227576300 | 42600 | 42600 | 42650 | 42550 | 442 |
| 275 | 20240102 | 142900 | 4208745150 | 42600 | 42550 | 42600 | 42550 | 52 |
| 276 | 20240102 | 142800 | 4206531450 | 42550 | 42550 | 42600 | 42550 | 215 |
| 277 | 20240102 | 142700 | 4197381000 | 42550 | 42600 | 42600 | 42550 | 256 |
| 278 | 20240102 | 142600 | 4186476400 | 42700 | 42600 | 42700 | 42500 | 251 |
| 279 | 20240102 | 142500 | 4175775200 | 42600 | 42550 | 42900 | 42500 | 1027 |
| 280 | 20240102 | 142400 | 4131940800 | 42550 | 42550 | 42550 | 42500 | 153 |
| 281 | 20240102 | 142300 | 4125431100 | 42550 | 42500 | 42550 | 42450 | 170 |
| 282 | 20240102 | 142200 | 4118206000 | 42500 | 42550 | 42550 | 42450 | 357 |
| 283 | 20240102 | 142100 | 4103032750 | 42550 | 42550 | 42550 | 42500 | 748 |
| 284 | 20240102 | 142000 | 4071230600 | 42500 | 42500 | 42600 | 42500 | 217 |
| 285 | 20240102 | 141900 | 4062000800 | 42500 | 42600 | 42600 | 42500 | 248 |
| 286 | 20240102 | 141800 | 4051438550 | 42600 | 42500 | 42600 | 42500 | 415 |
| 287 | 20240102 | 141700 | 4033773100 | 42550 | 42550 | 42550 | 42500 | 128 |
| 288 | 20240102 | 141600 | 4028329500 | 42500 | 42550 | 42600 | 42500 | 560 |
| 289 | 20240102 | 141500 | 4004499600 | 42550 | 42600 | 42600 | 42550 | 126 |
| 290 | 20240102 | 141400 | 3999138150 | 42600 | 42500 | 42600 | 42500 | 517 |
| 291 | 20240102 | 141300 | 3977147200 | 42450 | 42400 | 42500 | 42400 | 257 |
| 292 | 20240102 | 141200 | 3966239300 | 42450 | 42450 | 42450 | 42400 | 153 |
| 293 | 20240102 | 141100 | 3959749700 | 42450 | 42350 | 42450 | 42350 | 316 |
| 294 | 20240102 | 141000 | 3946351600 | 42350 | 42300 | 42350 | 42250 | 806 |
| 295 | 20240102 | 140900 | 3912251950 | 42300 | 42350 | 42400 | 42300 | 441 |
| 296 | 20240102 | 140800 | 3893569050 | 42350 | 42450 | 42450 | 42350 | 223 |
| 297 | 20240102 | 140700 | 3884119250 | 42400 | 42400 | 42400 | 42350 | 164 |
| 298 | 20240102 | 140600 | 3877166450 | 42400 | 42400 | 42400 | 42350 | 350 |
| 299 | 20240102 | 140500 | 3862328700 | 42400 | 42350 | 42400 | 42350 | 49 |
| 300 | 20240102 | 140400 | 3860253450 | 42400 | 42350 | 42400 | 42350 | 386 |
| 301 | 20240102 | 140300 | 3843904950 | 42400 | 42350 | 42400 | 42300 | 273 |
| 302 | 20240102 | 140200 | 3832343550 | 42350 | 42300 | 42350 | 42250 | 71 |
| 303 | 20240102 | 140100 | 3829342350 | 42300 | 42300 | 42350 | 42250 | 512 |
| 304 | 20240102 | 140000 | 3807680650 | 42300 | 42300 | 42300 | 42250 | 325 |
| 305 | 20240102 | 135900 | 3793935450 | 42300 | 42200 | 42300 | 42200 | 132 |
| 306 | 20240102 | 135800 | 3788359650 | 42300 | 42200 | 42300 | 42200 | 205 |
| 307 | 20240102 | 135700 | 3779698650 | 42200 | 42300 | 42300 | 42200 | 1497 |
| 308 | 20240102 | 135600 | 3716452000 | 42250 | 42250 | 42300 | 42150 | 354 |
| 309 | 20240102 | 135500 | 3701506700 | 42250 | 42200 | 42250 | 42050 | 1638 |
| 310 | 20240102 | 135400 | 3632598750 | 42200 | 42200 | 42300 | 42100 | 2627 |
| 311 | 20240102 | 135300 | 3521912550 | 42250 | 42250 | 42250 | 42250 | 42 |
| 312 | 20240102 | 135200 | 3520138050 | 42250 | 42300 | 42300 | 42200 | 134 |
| 313 | 20240102 | 135100 | 3514474750 | 42300 | 42250 | 42300 | 42150 | 1121 |
| 314 | 20240102 | 135000 | 3467187100 | 42300 | 42300 | 42300 | 42300 | 4 |
| 315 | 20240102 | 134900 | 3467017900 | 42300 | 42250 | 42300 | 42250 | 132 |
| 316 | 20240102 | 134800 | 3461436600 | 42300 | 42250 | 42300 | 42250 | 383 |
| 317 | 20240102 | 134700 | 3445253250 | 42250 | 42250 | 42250 | 42200 | 96 |
| 318 | 20240102 | 134600 | 3441200350 | 42250 | 42250 | 42250 | 42200 | 90 |
| 319 | 20240102 | 134500 | 3437401700 | 42250 | 42300 | 42300 | 42150 | 141 |
| 320 | 20240102 | 134400 | 3431450700 | 42200 | 42250 | 42250 | 42200 | 153 |
| 321 | 20240102 | 134300 | 3424991600 | 42300 | 42200 | 42300 | 42100 | 663 |
| 322 | 20240102 | 134200 | 3397050150 | 42250 | 42300 | 42350 | 42100 | 2967 |
| 323 | 20240102 | 134100 | 3271932000 | 42300 | 42300 | 42350 | 42250 | 458 |
| 324 | 20240102 | 134000 | 3252564850 | 42300 | 42150 | 42300 | 42150 | 965 |
| 325 | 20240102 | 133900 | 3211832750 | 42150 | 42150 | 42200 | 42150 | 1116 |
| 326 | 20240102 | 133800 | 3164750400 | 42200 | 42200 | 42200 | 42100 | 149 |
| 327 | 20240102 | 133700 | 3158473750 | 42100 | 42150 | 42250 | 42100 | 2178 |
| 328 | 20240102 | 133600 | 3066723950 | 42200 | 42200 | 42300 | 42150 | 2511 |
| 329 | 20240102 | 133500 | 2960788850 | 42250 | 42350 | 42350 | 42250 | 417 |
| 330 | 20240102 | 133400 | 2943164850 | 42350 | 42300 | 42450 | 42200 | 2354 |
| 331 | 20240102 | 133300 | 2843770500 | 42300 | 42450 | 42500 | 42300 | 1395 |
| 332 | 20240102 | 133200 | 2784678550 | 42450 | 42500 | 42500 | 42400 | 732 |
| 333 | 20240102 | 133100 | 2753638850 | 42400 | 42550 | 42550 | 42350 | 435 |
| 334 | 20240102 | 133000 | 2735179500 | 42350 | 42600 | 42600 | 42350 | 965 |
| 335 | 20240102 | 132900 | 2694221950 | 42600 | 42600 | 42600 | 42550 | 65 |
| 336 | 20240102 | 132800 | 2691455150 | 42600 | 42500 | 42600 | 42500 | 192 |
| 337 | 20240102 | 132700 | 2683282500 | 42550 | 42550 | 42550 | 42550 | 270 |
| 338 | 20240102 | 132600 | 2671794000 | 42550 | 42500 | 42550 | 42400 | 296 |
| 339 | 20240102 | 132500 | 2659223150 | 42550 | 42550 | 42550 | 42500 | 105 |
| 340 | 20240102 | 132400 | 2654758600 | 42600 | 42600 | 42600 | 42550 | 56 |
| 341 | 20240102 | 132300 | 2652374700 | 42550 | 42600 | 42600 | 42550 | 302 |
| 342 | 20240102 | 132200 | 2639518150 | 42550 | 42600 | 42650 | 42550 | 198 |
| 343 | 20240102 | 132100 | 2631086250 | 42600 | 42550 | 42650 | 42550 | 214 |
| 344 | 20240102 | 132000 | 2621970400 | 42550 | 42550 | 42550 | 42500 | 188 |
| 345 | 20240102 | 131900 | 2613973200 | 42550 | 42500 | 42550 | 42500 | 95 |
| 346 | 20240102 | 131800 | 2609931350 | 42500 | 42500 | 42550 | 42500 | 148 |
| 347 | 20240102 | 131700 | 2603636100 | 42500 | 42450 | 42500 | 42400 | 1242 |
| 348 | 20240102 | 131600 | 2550909750 | 42450 | 42350 | 42450 | 42300 | 496 |
| 349 | 20240102 | 131500 | 2529898150 | 42300 | 42400 | 42450 | 42300 | 534 |
| 350 | 20240102 | 131400 | 2507273400 | 42450 | 42450 | 42500 | 42400 | 705 |
| 351 | 20240102 | 131300 | 2477345400 | 42450 | 42400 | 42450 | 42400 | 174 |
| 352 | 20240102 | 131200 | 2469964100 | 42400 | 42450 | 42500 | 42400 | 711 |
| 353 | 20240102 | 131100 | 2439802300 | 42450 | 42500 | 42500 | 42450 | 210 |
| 354 | 20240102 | 131000 | 2430887200 | 42500 | 42400 | 42500 | 42400 | 239 |
| 355 | 20240102 | 130900 | 2420729800 | 42450 | 42500 | 42550 | 42450 | 558 |
| 356 | 20240102 | 130800 | 2397027800 | 42500 | 42400 | 42500 | 42400 | 277 |
| 357 | 20240102 | 130700 | 2385275100 | 42400 | 42300 | 42400 | 42300 | 442 |
| 358 | 20240102 | 130600 | 2366552000 | 42300 | 42300 | 42350 | 42150 | 720 |
| 359 | 20240102 | 130500 | 2336154700 | 42300 | 42350 | 42350 | 42300 | 329 |
| 360 | 20240102 | 130400 | 2322223100 | 42350 | 42350 | 42400 | 42300 | 204 |
| 361 | 20240102 | 130300 | 2313586800 | 42400 | 42450 | 42450 | 42400 | 36 |
| 362 | 20240102 | 130200 | 2312060250 | 42400 | 42450 | 42500 | 42400 | 1021 |
| 363 | 20240102 | 130100 | 2268720000 | 42500 | 42700 | 42750 | 42450 | 3206 |
| 364 | 20240102 | 130000 | 2132193200 | 42700 | 42800 | 42800 | 42700 | 1445 |
| 365 | 20240102 | 125900 | 2070442250 | 42750 | 42800 | 42800 | 42750 | 94 |
| 366 | 20240102 | 125800 | 2066423200 | 42800 | 42850 | 42850 | 42800 | 902 |
| 367 | 20240102 | 125700 | 2027814800 | 42850 | 42850 | 42850 | 42800 | 235 |
| 368 | 20240102 | 125600 | 2017746550 | 42800 | 42850 | 42850 | 42800 | 289 |
| 369 | 20240102 | 125500 | 2005367100 | 42850 | 42900 | 42950 | 42850 | 452 |
| 370 | 20240102 | 125400 | 1985984000 | 42900 | 42900 | 42900 | 42900 | 147 |
| 371 | 20240102 | 125300 | 1979677700 | 42850 | 42850 | 42900 | 42850 | 222 |
| 372 | 20240102 | 125200 | 1970164800 | 42850 | 43000 | 43000 | 42850 | 3335 |
| 373 | 20240102 | 125100 | 1826959150 | 43050 | 43250 | 43250 | 43000 | 3875 |
| 374 | 20240102 | 125000 | 1659827700 | 43250 | 43250 | 43250 | 43200 | 69 |
| 375 | 20240102 | 124900 | 1656843500 | 43250 | 43250 | 43300 | 43200 | 781 |
| 376 | 20240102 | 124800 | 1623070650 | 43200 | 43250 | 43300 | 43200 | 1344 |
| 377 | 20240102 | 124700 | 1564985800 | 43250 | 43400 | 43400 | 43250 | 4241 |
| 378 | 20240102 | 124600 | 1381109600 | 43450 | 43450 | 43450 | 43400 | 178 |
| 379 | 20240102 | 124500 | 1373375600 | 43450 | 43450 | 43450 | 43450 | 35 |
| 380 | 20240102 | 124400 | 1371854850 | 43450 | 43450 | 43450 | 43400 | 20 |
| 381 | 20240102 | 124300 | 1370985900 | 43450 | 43450 | 43450 | 43400 | 101 |
| 382 | 20240102 | 124200 | 1366598900 | 43450 | 43450 | 43450 | 43400 | 71 |
| 383 | 20240102 | 124100 | 1363515000 | 43450 | 43450 | 43450 | 43400 | 64 |
| 384 | 20240102 | 124000 | 1360735950 | 43450 | 43500 | 43550 | 43450 | 791 |
| 385 | 20240102 | 123900 | 1326365500 | 43500 | 43450 | 43500 | 43450 | 773 |
| 386 | 20240102 | 123800 | 1292775050 | 43450 | 43500 | 43500 | 43450 | 56 |
| 387 | 20240102 | 123700 | 1290340000 | 43500 | 43500 | 43500 | 43450 | 94 |
| 388 | 20240102 | 123600 | 1286251200 | 43500 | 43500 | 43550 | 43500 | 304 |
| 389 | 20240102 | 123500 | 1273026200 | 43500 | 43500 | 43600 | 43500 | 430 |
| 390 | 20240102 | 123400 | 1254315600 | 43550 | 43500 | 43550 | 43500 | 3 |
| 391 | 20240102 | 123300 | 1254185050 | 43500 | 43550 | 43650 | 43500 | 169 |
| 392 | 20240102 | 123200 | 1246816250 | 43550 | 43550 | 43550 | 43500 | 12 |
| 393 | 20240102 | 123100 | 1246293800 | 43550 | 43500 | 43550 | 43500 | 124 |
| 394 | 20240102 | 123000 | 1240894800 | 43550 | 43550 | 43550 | 43500 | 418 |
| 395 | 20240102 | 122900 | 1222711000 | 43550 | 43550 | 43550 | 43500 | 13 |
| 396 | 20240102 | 122800 | 1222144950 | 43550 | 43500 | 43550 | 43500 | 103 |
| 397 | 20240102 | 122700 | 1217659350 | 43550 | 43550 | 43550 | 43500 | 40 |
| 398 | 20240102 | 122600 | 1215918200 | 43550 | 43550 | 43650 | 43500 | 122 |
| 399 | 20240102 | 122500 | 1210605100 | 43550 | 43550 | 43550 | 43500 | 31 |
| 400 | 20240102 | 122400 | 1209255150 | 43550 | 43550 | 43550 | 43550 | 20 |
| 401 | 20240102 | 122300 | 1208384150 | 43550 | 43550 | 43550 | 43500 | 12 |
| 402 | 20240102 | 122200 | 1207861600 | 43550 | 43600 | 43600 | 43500 | 402 |
| 403 | 20240102 | 122100 | 1190356300 | 43550 | 43600 | 43600 | 43550 | 18 |
| 404 | 20240102 | 122000 | 1189571550 | 43600 | 43550 | 43600 | 43550 | 290 |
| 405 | 20240102 | 121900 | 1176939450 | 43550 | 43500 | 43550 | 43500 | 14 |
| 406 | 20240102 | 121800 | 1176329850 | 43550 | 43550 | 43550 | 43500 | 54 |
| 407 | 20240102 | 121700 | 1173980200 | 43550 | 43600 | 43600 | 43550 | 24 |
| 408 | 20240102 | 121600 | 1172933900 | 43600 | 43550 | 43600 | 43500 | 681 |
| 409 | 20240102 | 121500 | 1143291050 | 43600 | 43600 | 43650 | 43600 | 371 |
| 410 | 20240102 | 121400 | 1127115400 | 43650 | 43650 | 43650 | 43600 | 25 |
| 411 | 20240102 | 121300 | 1126024250 | 43650 | 43700 | 43700 | 43650 | 243 |
| 412 | 20240102 | 121200 | 1115417100 | 43700 | 43700 | 43700 | 43700 | 2 |
| 413 | 20240102 | 121100 | 1115329700 | 43700 | 43700 | 43750 | 43650 | 25 |
| 414 | 20240102 | 121000 | 1114237150 | 43700 | 43700 | 43700 | 43700 | 34 |
| 415 | 20240102 | 120900 | 1112751350 | 43750 | 43750 | 43750 | 43750 | 1 |
| 416 | 20240102 | 120800 | 1112707600 | 43750 | 43750 | 43750 | 43700 | 27 |
| 417 | 20240102 | 120700 | 1111526400 | 43750 | 43700 | 43750 | 43700 | 14 |
| 418 | 20240102 | 120600 | 1110914100 | 43700 | 43700 | 43700 | 43700 | 2 |
| 419 | 20240102 | 120500 | 1110826700 | 43700 | 43700 | 43750 | 43650 | 165 |
| 420 | 20240102 | 120400 | 1103623700 | 43650 | 43700 | 43750 | 43650 | 192 |
| 421 | 20240102 | 120300 | 1095233300 | 43750 | 43750 | 43750 | 43750 | 70 |
| 422 | 20240102 | 120200 | 1092170800 | 43800 | 43750 | 43800 | 43750 | 106 |
| 423 | 20240102 | 120100 | 1087533200 | 43700 | 43750 | 43800 | 43700 | 162 |
| 424 | 20240102 | 120000 | 1080448650 | 43750 | 43750 | 43800 | 43750 | 11 |
| 425 | 20240102 | 115900 | 1079967300 | 43750 | 43800 | 43800 | 43750 | 229 |
| 426 | 20240102 | 115800 | 1069937250 | 43800 | 43800 | 43800 | 43750 | 230 |
| 427 | 20240102 | 115700 | 1059863700 | 43750 | 43800 | 43800 | 43750 | 146 |
| 428 | 20240102 | 115600 | 1053471000 | 43800 | 43800 | 43800 | 43800 | 26 |
| 429 | 20240102 | 115500 | 1052332200 | 43800 | 43800 | 43850 | 43800 | 84 |
| 430 | 20240102 | 115400 | 1048651500 | 43800 | 43800 | 43850 | 43800 | 73 |
| 431 | 20240102 | 115300 | 1045450900 | 43800 | 43800 | 43800 | 43750 | 38 |
| 432 | 20240102 | 115200 | 1043786550 | 43850 | 43850 | 43850 | 43850 | 107 |
| 433 | 20240102 | 115100 | 1039094600 | 43850 | 43850 | 43900 | 43850 | 18 |
| 434 | 20240102 | 115000 | 1038305200 | 43850 | 43850 | 43850 | 43800 | 204 |
| 435 | 20240102 | 114900 | 1029359900 | 43850 | 43850 | 43850 | 43850 | 115 |
| 436 | 20240102 | 114800 | 1024317150 | 43850 | 43850 | 43900 | 43800 | 213 |
| 437 | 20240102 | 114700 | 1014977200 | 43900 | 43850 | 43900 | 43800 | 310 |
| 438 | 20240102 | 114600 | 1001373650 | 43850 | 43800 | 43850 | 43800 | 27 |
| 439 | 20240102 | 114500 | 1000190750 | 43850 | 43900 | 43900 | 43600 | 4041 |
| 440 | 20240102 | 114400 | 823531400 | 43950 | 43900 | 43950 | 43900 | 13 |
| 441 | 20240102 | 114300 | 822960550 | 43950 | 43950 | 43950 | 43900 | 20 |
| 442 | 20240102 | 114200 | 822081900 | 43900 | 43950 | 43950 | 43900 | 15 |
| 443 | 20240102 | 114100 | 821422700 | 43950 | 43900 | 43950 | 43900 | 3 |
| 444 | 20240102 | 114000 | 821290950 | 43950 | 44000 | 44000 | 43950 | 24 |
| 445 | 20240102 | 113900 | 820235650 | 43950 | 43950 | 43950 | 43950 | 105 |
| 446 | 20240102 | 113800 | 815620900 | 43950 | 44000 | 44000 | 43950 | 4 |
| 447 | 20240102 | 113700 | 815445000 | 44000 | 43950 | 44000 | 43950 | 13 |
| 448 | 20240102 | 113600 | 814873550 | 43950 | 43950 | 43950 | 43900 | 34 |
| 449 | 20240102 | 113500 | 813379350 | 43900 | 44000 | 44000 | 43900 | 300 |
| 450 | 20240102 | 113400 | 800196350 | 43950 | 43950 | 43950 | 43950 | 10 |
| 451 | 20240102 | 113300 | 799756850 | 43950 | 44000 | 44000 | 43950 | 29 |
| 452 | 20240102 | 113200 | 798481300 | 43950 | 43950 | 43950 | 43900 | 62 |
| 453 | 20240102 | 113100 | 795756500 | 43950 | 43950 | 43950 | 43950 | 67 |
| 454 | 20240102 | 113000 | 792811850 | 43950 | 44000 | 44000 | 43950 | 30 |
| 455 | 20240102 | 112900 | 791492350 | 44000 | 44050 | 44050 | 43950 | 682 |
| 456 | 20240102 | 112800 | 761485550 | 44100 | 44100 | 44100 | 44100 | 0 |
| 457 | 20240102 | 112700 | 761485550 | 44100 | 44150 | 44150 | 44100 | 13 |
| 458 | 20240102 | 112600 | 760911750 | 44050 | 44050 | 44050 | 44050 | 12 |
| 459 | 20240102 | 112500 | 760383150 | 44100 | 44100 | 44100 | 44100 | 2 |
| 460 | 20240102 | 112400 | 760294950 | 44100 | 44150 | 44150 | 44100 | 45 |
| 461 | 20240102 | 112300 | 758309850 | 44100 | 44000 | 44150 | 44000 | 24 |
| 462 | 20240102 | 112200 | 757251050 | 44050 | 44050 | 44100 | 44050 | 10 |
| 463 | 20240102 | 112100 | 756810500 | 44100 | 44050 | 44100 | 44000 | 53 |
| 464 | 20240102 | 112000 | 754475800 | 44000 | 44000 | 44100 | 44000 | 30 |
| 465 | 20240102 | 111900 | 753155200 | 44050 | 44100 | 44100 | 44050 | 104 |
| 466 | 20240102 | 111800 | 748571750 | 44150 | 44100 | 44150 | 44100 | 11 |
| 467 | 20240102 | 111700 | 748086550 | 44150 | 44050 | 44150 | 44050 | 183 |
| 468 | 20240102 | 111600 | 740015850 | 44050 | 44100 | 44100 | 44050 | 15 |
| 469 | 20240102 | 111500 | 739355000 | 44100 | 44000 | 44100 | 44000 | 1017 |
| 470 | 20240102 | 111400 | 694606150 | 44000 | 43950 | 44000 | 43950 | 84 |
| 471 | 20240102 | 111300 | 690913750 | 43950 | 43950 | 43950 | 43900 | 63 |
| 472 | 20240102 | 111200 | 688145250 | 43950 | 43900 | 43950 | 43900 | 12 |
| 473 | 20240102 | 111100 | 687618350 | 44000 | 43900 | 44000 | 43850 | 162 |
| 474 | 20240102 | 111000 | 680511650 | 43950 | 44000 | 44000 | 43900 | 5 |
| 475 | 20240102 | 110900 | 680291900 | 43950 | 44000 | 44000 | 43950 | 9 |
| 476 | 20240102 | 110800 | 679896300 | 44000 | 44000 | 44000 | 43950 | 38 |
| 477 | 20240102 | 110700 | 678224700 | 44000 | 44000 | 44000 | 44000 | 10 |
| 478 | 20240102 | 110600 | 677784700 | 44000 | 44050 | 44050 | 44000 | 99 |
| 479 | 20240102 | 110500 | 673424150 | 44050 | 44000 | 44100 | 44000 | 214 |
| 480 | 20240102 | 110400 | 664005000 | 44000 | 43950 | 44050 | 43950 | 278 |
| 481 | 20240102 | 110300 | 651772400 | 43900 | 44000 | 44000 | 43850 | 104 |
| 482 | 20240102 | 110200 | 647210350 | 43950 | 44000 | 44000 | 43950 | 9 |
| 483 | 20240102 | 110100 | 646814700 | 43900 | 43900 | 43950 | 43900 | 56 |
| 484 | 20240102 | 110000 | 644353900 | 43950 | 43900 | 43950 | 43850 | 212 |
| 485 | 20240102 | 105900 | 635054450 | 43850 | 43900 | 43900 | 43850 | 10 |
| 486 | 20240102 | 105800 | 634615750 | 43800 | 43850 | 43950 | 43800 | 52 |
| 487 | 20240102 | 105700 | 632336600 | 43850 | 43900 | 43950 | 43850 | 77 |
| 488 | 20240102 | 105600 | 628956900 | 43950 | 43950 | 43950 | 43950 | 12 |
| 489 | 20240102 | 105500 | 628429500 | 43950 | 43900 | 43950 | 43900 | 38 |
| 490 | 20240102 | 105400 | 626760250 | 43850 | 43950 | 43950 | 43850 | 4 |
| 491 | 20240102 | 105300 | 626584750 | 43800 | 43900 | 43900 | 43800 | 110 |
| 492 | 20240102 | 105200 | 621763200 | 43900 | 43950 | 44000 | 43900 | 25 |
| 493 | 20240102 | 105100 | 620664050 | 43950 | 43950 | 44000 | 43950 | 8 |
| 494 | 20240102 | 105000 | 620312350 | 44000 | 43950 | 44000 | 43950 | 8 |
| 495 | 20240102 | 104900 | 619960650 | 43950 | 44000 | 44000 | 43950 | 11 |
| 496 | 20240102 | 104800 | 619476700 | 43950 | 44000 | 44000 | 43950 | 105 |
| 497 | 20240102 | 104700 | 614857150 | 44000 | 44050 | 44050 | 44000 | 130 |
| 498 | 20240102 | 104600 | 609137050 | 44000 | 44050 | 44050 | 44000 | 15 |
| 499 | 20240102 | 104500 | 608476500 | 44050 | 44050 | 44050 | 44000 | 64 |
| 500 | 20240102 | 104400 | 605657800 | 44000 | 44000 | 44050 | 44000 | 48 |
| 501 | 20240102 | 104300 | 603545750 | 44000 | 43950 | 44050 | 43950 | 66 |
| 502 | 20240102 | 104200 | 600641350 | 44000 | 43850 | 44150 | 43850 | 323 |
| 503 | 20240102 | 104100 | 586404450 | 43850 | 43850 | 43850 | 43800 | 43 |
| 504 | 20240102 | 104000 | 584520450 | 43850 | 44000 | 44000 | 43850 | 91 |
| 505 | 20240102 | 103900 | 580522050 | 43950 | 44000 | 44050 | 43900 | 145 |
| 506 | 20240102 | 103800 | 574147050 | 44000 | 44050 | 44050 | 43800 | 2692 |
| 507 | 20240102 | 103700 | 456202050 | 44050 | 44100 | 44100 | 44050 | 96 |
| 508 | 20240102 | 103600 | 451968850 | 44100 | 44050 | 44100 | 44050 | 18 |
| 509 | 20240102 | 103500 | 451175450 | 44100 | 44100 | 44100 | 44100 | 6 |
| 510 | 20240102 | 103400 | 450910850 | 44050 | 44050 | 44050 | 43900 | 115 |
| 511 | 20240102 | 103300 | 445853750 | 44050 | 44000 | 44050 | 44000 | 91 |
| 512 | 20240102 | 103200 | 441847900 | 44000 | 43850 | 44000 | 43800 | 2123 |
| 513 | 20240102 | 103100 | 348845100 | 43850 | 44050 | 44100 | 43850 | 529 |
| 514 | 20240102 | 103000 | 325595600 | 44100 | 44050 | 44100 | 44050 | 58 |
| 515 | 20240102 | 102900 | 323039700 | 44050 | 44000 | 44050 | 44000 | 229 |
| 516 | 20240102 | 102800 | 312958200 | 44000 | 43950 | 44000 | 43950 | 6 |
| 517 | 20240102 | 102700 | 312694300 | 43950 | 44000 | 44000 | 43950 | 50 |
| 518 | 20240102 | 102600 | 310495700 | 43950 | 43900 | 43950 | 43900 | 213 |
| 519 | 20240102 | 102500 | 301134700 | 43950 | 43950 | 43950 | 43900 | 5 |
| 520 | 20240102 | 102400 | 300915050 | 43900 | 43900 | 43950 | 43900 | 22 |
| 521 | 20240102 | 102300 | 299948550 | 43950 | 43850 | 43950 | 43850 | 61 |
| 522 | 20240102 | 102200 | 297271800 | 43950 | 43900 | 43950 | 43800 | 19 |
| 523 | 20240102 | 102100 | 296438450 | 43800 | 43800 | 43850 | 43800 | 243 |
| 524 | 20240102 | 102000 | 285793900 | 43800 | 43900 | 43900 | 43750 | 552 |
| 525 | 20240102 | 101900 | 261595900 | 43850 | 43950 | 43950 | 43850 | 867 |
| 526 | 20240102 | 101800 | 223531600 | 43950 | 43950 | 44000 | 43950 | 163 |
| 527 | 20240102 | 101700 | 216367250 | 44000 | 44000 | 44000 | 43950 | 32 |
| 528 | 20240102 | 101600 | 214959600 | 43950 | 44000 | 44000 | 43950 | 13 |
| 529 | 20240102 | 101500 | 214388100 | 43950 | 44000 | 44000 | 43900 | 402 |
| 530 | 20240102 | 101400 | 196720150 | 43950 | 44050 | 44050 | 43950 | 546 |
| 531 | 20240102 | 101300 | 172701400 | 44000 | 44000 | 44050 | 44000 | 13 |
| 532 | 20240102 | 101200 | 172129300 | 44050 | 44000 | 44050 | 44000 | 57 |
| 533 | 20240102 | 101100 | 169621100 | 44050 | 44000 | 44050 | 44000 | 101 |
| 534 | 20240102 | 101000 | 165175400 | 44000 | 44000 | 44050 | 44000 | 482 |
| 535 | 20240102 | 100900 | 143958700 | 44050 | 44150 | 44150 | 44000 | 367 |
| 536 | 20240102 | 100800 | 127782800 | 44150 | 44200 | 44250 | 44100 | 1266 |
| 537 | 20240102 | 100700 | 71888450 | 44250 | 44350 | 44350 | 44250 | 18 |
| 538 | 20240102 | 100600 | 71091850 | 44400 | 44200 | 44400 | 44200 | 85 |
| 539 | 20240102 | 100500 | 67326300 | 44300 | 44150 | 44450 | 44150 | 160 |
| 540 | 20240102 | 100400 | 60252250 | 44100 | 44350 | 44350 | 44100 | 131 |
| 541 | 20240102 | 100300 | 54465150 | 44450 | 44300 | 44500 | 44100 | 445 |
| 542 | 20240102 | 100200 | 34781600 | 44500 | 44500 | 44500 | 44500 | 5 |
| 543 | 20240102 | 100100 | 34559100 | 44250 | 44500 | 44500 | 44250 | 13 |
| 544 | 20240102 | 100000 | 33980850 | 44600 | 44100 | 44700 | 44100 | 769 |