33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240102 | 202900 | 9461817400 | 44500 | 44500 | 44500 | 44500 | 3695 |
| 3 | 20240102 | 202800 | 9461817400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 4 | 20240102 | 202700 | 9461817400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 5 | 20240102 | 202600 | 9461817400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 6 | 20240102 | 202500 | 9461817400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 7 | 20240102 | 202400 | 9461817400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 8 | 20240102 | 202300 | 9461817400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 9 | 20240102 | 202200 | 9461817400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 10 | 20240102 | 202100 | 9461817400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 11 | 20240102 | 202000 | 9461817400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 12 | 20240102 | 201900 | 9461817400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 13 | 20240102 | 201800 | 9461817400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 14 | 20240102 | 201700 | 9461817400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 15 | 20240102 | 201600 | 9461817400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 16 | 20240102 | 201500 | 9461817400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 17 | 20240102 | 201400 | 9461817400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 18 | 20240102 | 201300 | 9461817400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 19 | 20240102 | 201200 | 9461817400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 20 | 20240102 | 201100 | 9461817400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 21 | 20240102 | 201000 | 9461817400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 22 | 20240102 | 200900 | 9461817400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 23 | 20240102 | 200800 | 9461817400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 24 | 20240102 | 200700 | 9461817400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 25 | 20240102 | 200600 | 9461817400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 26 | 20240102 | 200500 | 9461817400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 27 | 20240102 | 200400 | 9461817400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 28 | 20240102 | 200300 | 9461817400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 29 | 20240102 | 200200 | 9461817400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 30 | 20240102 | 200100 | 9461817400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 31 | 20240102 | 200000 | 9461817400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 32 | 20240102 | 195900 | 9461817400 | 44500 | 44500 | 44500 | 44500 | 3695 |
| 33 | 20240102 | 195800 | 9461817400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 34 | 20240102 | 195700 | 9461817400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 35 | 20240102 | 195600 | 9461817400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 36 | 20240102 | 195500 | 9461817400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 37 | 20240102 | 195400 | 9461817400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 38 | 20240102 | 195300 | 9461817400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 39 | 20240102 | 195200 | 9461817400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 40 | 20240102 | 195100 | 9461817400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 41 | 20240102 | 195000 | 9461817400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 42 | 20240102 | 194900 | 9461817400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 43 | 20240102 | 194800 | 9461817400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 44 | 20240102 | 194700 | 9461817400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 45 | 20240102 | 194600 | 9461817400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 46 | 20240102 | 194500 | 9461817400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 47 | 20240102 | 194400 | 9461817400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 48 | 20240102 | 194300 | 9461817400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 49 | 20240102 | 194200 | 9461817400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 50 | 20240102 | 194100 | 9461817400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 51 | 20240102 | 194000 | 9461817400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 52 | 20240102 | 193900 | 9461817400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 53 | 20240102 | 193800 | 9461817400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 54 | 20240102 | 193700 | 9461817400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 55 | 20240102 | 193600 | 9461817400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 56 | 20240102 | 193500 | 9461817400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 57 | 20240102 | 193400 | 9461817400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 58 | 20240102 | 193300 | 9461817400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 59 | 20240102 | 193200 | 9461817400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 60 | 20240102 | 193100 | 9461817400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 61 | 20240102 | 193000 | 9461817400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 62 | 20240102 | 192900 | 9461817400 | 44500 | 44500 | 44500 | 44500 | 3695 |
| 63 | 20240102 | 192800 | 9461817400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 64 | 20240102 | 192700 | 9461817400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 65 | 20240102 | 192600 | 9461817400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 66 | 20240102 | 192500 | 9461817400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 67 | 20240102 | 192400 | 9461817400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 68 | 20240102 | 192300 | 9461817400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 69 | 20240102 | 192200 | 9461817400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 70 | 20240102 | 192100 | 9461817400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 71 | 20240102 | 192000 | 9461817400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 72 | 20240102 | 191900 | 9461817400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 73 | 20240102 | 191800 | 9461817400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 74 | 20240102 | 191700 | 9461817400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 75 | 20240102 | 191600 | 9461817400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 76 | 20240102 | 191500 | 9461817400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 77 | 20240102 | 191400 | 9461817400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 78 | 20240102 | 191300 | 9461817400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 79 | 20240102 | 191200 | 9461817400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 80 | 20240102 | 191100 | 9461817400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 81 | 20240102 | 191000 | 9461817400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 82 | 20240102 | 190900 | 9461817400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 83 | 20240102 | 190800 | 9461817400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 84 | 20240102 | 190700 | 9461817400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 85 | 20240102 | 190600 | 9461817400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 86 | 20240102 | 190500 | 9461817400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 87 | 20240102 | 190400 | 9461817400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 88 | 20240102 | 190300 | 9461817400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 89 | 20240102 | 190200 | 9461817400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 90 | 20240102 | 190100 | 9461817400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 91 | 20240102 | 190000 | 9461817400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 92 | 20240102 | 185900 | 9461817400 | 44500 | 44500 | 44500 | 44500 | 3695 |
| 93 | 20240102 | 185800 | 9461817400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 94 | 20240102 | 185700 | 9461817400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 95 | 20240102 | 185600 | 9461817400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 96 | 20240102 | 185500 | 9461817400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 97 | 20240102 | 185400 | 9461817400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 98 | 20240102 | 185300 | 9461817400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 99 | 20240102 | 185200 | 9461817400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 100 | 20240102 | 185100 | 9461817400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 101 | 20240102 | 185000 | 9461817400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 102 | 20240102 | 184900 | 9461817400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 103 | 20240102 | 184800 | 9461817400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 104 | 20240102 | 184700 | 9461817400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 105 | 20240102 | 184600 | 9461817400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 106 | 20240102 | 184500 | 9461817400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 107 | 20240102 | 184400 | 9461817400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 108 | 20240102 | 184300 | 9461817400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 109 | 20240102 | 184200 | 9461817400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 110 | 20240102 | 184100 | 9461817400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 111 | 20240102 | 184000 | 9461817400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 112 | 20240102 | 183900 | 9461817400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 113 | 20240102 | 183800 | 9461817400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 114 | 20240102 | 183700 | 9461817400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 115 | 20240102 | 183600 | 9461817400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 116 | 20240102 | 183500 | 9461817400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 117 | 20240102 | 183400 | 9461817400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 118 | 20240102 | 183300 | 9461817400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 119 | 20240102 | 183200 | 9461817400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 120 | 20240102 | 183100 | 9461817400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 121 | 20240102 | 183000 | 9461817400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 122 | 20240102 | 182900 | 9461817400 | 44500 | 44500 | 44500 | 44500 | 3695 |
| 123 | 20240102 | 182800 | 9461817400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 124 | 20240102 | 182700 | 9461817400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 125 | 20240102 | 182600 | 9461817400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 126 | 20240102 | 182500 | 9461817400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 127 | 20240102 | 182400 | 9461817400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 128 | 20240102 | 182300 | 9461817400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 129 | 20240102 | 182200 | 9461817400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 130 | 20240102 | 182100 | 9461817400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 131 | 20240102 | 182000 | 9461817400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 132 | 20240102 | 181900 | 9461817400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 133 | 20240102 | 181800 | 9461817400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 134 | 20240102 | 181700 | 9461817400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 135 | 20240102 | 181600 | 9461817400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 136 | 20240102 | 181500 | 9461817400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 137 | 20240102 | 181400 | 9461817400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 138 | 20240102 | 181300 | 9461817400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 139 | 20240102 | 181200 | 9461817400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 140 | 20240102 | 181100 | 9461817400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 141 | 20240102 | 181000 | 9461817400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 142 | 20240102 | 180900 | 9461817400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 143 | 20240102 | 180800 | 9461817400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 144 | 20240102 | 180700 | 9461817400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 145 | 20240102 | 180600 | 9461817400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 146 | 20240102 | 180500 | 9461817400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 147 | 20240102 | 180400 | 9461817400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 148 | 20240102 | 180300 | 9461817400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 149 | 20240102 | 180200 | 9461817400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 150 | 20240102 | 180100 | 9461817400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 151 | 20240102 | 180000 | 9461817400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 152 | 20240102 | 175900 | 9461817400 | 44500 | 44500 | 44500 | 44500 | 3695 |
| 153 | 20240102 | 175800 | 9461817400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 154 | 20240102 | 175700 | 9461817400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 155 | 20240102 | 175600 | 9461817400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 156 | 20240102 | 175500 | 9461817400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 157 | 20240102 | 175400 | 9461817400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 158 | 20240102 | 175300 | 9461817400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 159 | 20240102 | 175200 | 9461817400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 160 | 20240102 | 175100 | 9461817400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 161 | 20240102 | 175000 | 9461817400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 162 | 20240102 | 174900 | 9461817400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 163 | 20240102 | 174800 | 9461817400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 164 | 20240102 | 174700 | 9461817400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 165 | 20240102 | 174600 | 9461817400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 166 | 20240102 | 174500 | 9461817400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 167 | 20240102 | 174400 | 9461817400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 168 | 20240102 | 174300 | 9461817400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 169 | 20240102 | 174200 | 9461817400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 170 | 20240102 | 174100 | 9461817400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 171 | 20240102 | 174000 | 9461817400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 172 | 20240102 | 173900 | 9461817400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 173 | 20240102 | 173800 | 9461817400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 174 | 20240102 | 173700 | 9461817400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 175 | 20240102 | 173600 | 9461817400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 176 | 20240102 | 173500 | 9461817400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 177 | 20240102 | 173400 | 9461817400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 178 | 20240102 | 173300 | 9461817400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 179 | 20240102 | 173200 | 9461817400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 180 | 20240102 | 173100 | 9461817400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 181 | 20240102 | 173000 | 9461817400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 182 | 20240102 | 172900 | 9461817400 | 44500 | 44500 | 44500 | 44500 | 3695 |
| 183 | 20240102 | 172800 | 9461817400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 184 | 20240102 | 172700 | 9461817400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 185 | 20240102 | 172600 | 9461817400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 186 | 20240102 | 172500 | 9461817400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 187 | 20240102 | 172400 | 9461817400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 188 | 20240102 | 172300 | 9461817400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 189 | 20240102 | 172200 | 9461817400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 190 | 20240102 | 172100 | 9461817400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 191 | 20240102 | 172000 | 9461817400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 192 | 20240102 | 171900 | 9461817400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 193 | 20240102 | 171800 | 9461817400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 194 | 20240102 | 171700 | 9461817400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 195 | 20240102 | 171600 | 9461817400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 196 | 20240102 | 171500 | 9461817400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 197 | 20240102 | 171400 | 9461817400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 198 | 20240102 | 171300 | 9461817400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 199 | 20240102 | 171200 | 9461817400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 200 | 20240102 | 171100 | 9461817400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 201 | 20240102 | 171000 | 9461817400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 202 | 20240102 | 170900 | 9461817400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 203 | 20240102 | 170800 | 9461817400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 204 | 20240102 | 170700 | 9461817400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 205 | 20240102 | 170600 | 9461817400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 206 | 20240102 | 170500 | 9461817400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 207 | 20240102 | 170400 | 9461817400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 208 | 20240102 | 170300 | 9461817400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 209 | 20240102 | 170200 | 9461817400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 210 | 20240102 | 170100 | 9461817400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 211 | 20240102 | 170000 | 9461817400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 212 | 20240102 | 165900 | 9461817400 | 44500 | 44500 | 44500 | 44500 | 3695 |
| 213 | 20240102 | 165800 | 9461817400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 214 | 20240102 | 165700 | 9461817400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 215 | 20240102 | 165600 | 9461817400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 216 | 20240102 | 165500 | 9461817400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 217 | 20240102 | 165400 | 9461817400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 218 | 20240102 | 165300 | 9461817400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 219 | 20240102 | 165200 | 9461817400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 220 | 20240102 | 165100 | 9461817400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 221 | 20240102 | 165000 | 9461817400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 222 | 20240102 | 164900 | 9461817400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 223 | 20240102 | 164800 | 9461817400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 224 | 20240102 | 164700 | 9461817400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 225 | 20240102 | 164600 | 9461817400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 226 | 20240102 | 164500 | 9461817400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 227 | 20240102 | 164400 | 9461817400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 228 | 20240102 | 164300 | 9461817400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 229 | 20240102 | 164200 | 9461817400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 230 | 20240102 | 164100 | 9461817400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 231 | 20240102 | 164000 | 9461817400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 232 | 20240102 | 163900 | 9461817400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 233 | 20240102 | 163800 | 9461817400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 234 | 20240102 | 163700 | 9461817400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 235 | 20240102 | 163600 | 9461817400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 236 | 20240102 | 163500 | 9461817400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 237 | 20240102 | 163400 | 9461817400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 238 | 20240102 | 163300 | 9461817400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 239 | 20240102 | 163200 | 9461817400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 240 | 20240102 | 163100 | 9461817400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 241 | 20240102 | 163000 | 9461817400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 242 | 20240102 | 162900 | 9461817400 | 44500 | 44500 | 44500 | 44500 | 3695 |
| 243 | 20240102 | 162800 | 9461817400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 244 | 20240102 | 162700 | 9461817400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 245 | 20240102 | 162600 | 9461817400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 246 | 20240102 | 162500 | 9461817400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 247 | 20240102 | 162400 | 9461817400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 248 | 20240102 | 162300 | 9461817400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 249 | 20240102 | 162200 | 9461817400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 250 | 20240102 | 162100 | 9461817400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 251 | 20240102 | 162000 | 9461817400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 252 | 20240102 | 161900 | 9461817400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 253 | 20240102 | 161800 | 9461817400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 254 | 20240102 | 161700 | 9461817400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 255 | 20240102 | 161600 | 9461817400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 256 | 20240102 | 161500 | 9461817400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 257 | 20240102 | 161400 | 9461817400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 258 | 20240102 | 161300 | 9461817400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 259 | 20240102 | 161200 | 9461817400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 260 | 20240102 | 161100 | 9461817400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 261 | 20240102 | 161000 | 9461817400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 262 | 20240102 | 160900 | 9461817400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 263 | 20240102 | 160800 | 9461817400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 264 | 20240102 | 160700 | 9461817400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 265 | 20240102 | 160600 | 9461817400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 266 | 20240102 | 160500 | 9461817400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 267 | 20240102 | 160400 | 9461817400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 268 | 20240102 | 160300 | 9461817400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 269 | 20240102 | 160200 | 9461817400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 270 | 20240102 | 160100 | 9461817400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 271 | 20240102 | 160000 | 9461817400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 272 | 20240102 | 155900 | 9461817400 | 44500 | 44500 | 44500 | 44500 | 3695 |
| 273 | 20240102 | 155800 | 9461817400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 274 | 20240102 | 155700 | 9461817400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 275 | 20240102 | 155600 | 9461817400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 276 | 20240102 | 155500 | 9461817400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 277 | 20240102 | 155400 | 9461817400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 278 | 20240102 | 155300 | 9461817400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 279 | 20240102 | 155200 | 9461817400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 280 | 20240102 | 155100 | 9461817400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 281 | 20240102 | 155000 | 9461817400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 282 | 20240102 | 154900 | 9461817400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 283 | 20240102 | 154800 | 9461817400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 284 | 20240102 | 154700 | 9461817400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 285 | 20240102 | 154600 | 9461817400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 286 | 20240102 | 154500 | 9461817400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 287 | 20240102 | 154400 | 9461817400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 288 | 20240102 | 154300 | 9461817400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 289 | 20240102 | 154200 | 9461817400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 290 | 20240102 | 154100 | 9461817400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 291 | 20240102 | 154000 | 9461817400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 292 | 20240102 | 153900 | 9461817400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 293 | 20240102 | 153800 | 9461817400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 294 | 20240102 | 153700 | 9461817400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 295 | 20240102 | 153600 | 9461817400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 296 | 20240102 | 153500 | 9461817400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 297 | 20240102 | 153400 | 9461817400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 298 | 20240102 | 153300 | 9461817400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 299 | 20240102 | 153200 | 9461817400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 300 | 20240102 | 153100 | 9461817400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 301 | 20240102 | 153000 | 9461817400 | 44500 | 44500 | 44500 | 44500 | 3695 |
| 302 | 20240102 | 152900 | 9297389900 | 44550 | 44550 | 44550 | 44550 | 0 |
| 303 | 20240102 | 152800 | 9297389900 | 44550 | 44550 | 44550 | 44550 | 0 |
| 304 | 20240102 | 152700 | 9297389900 | 44550 | 44550 | 44550 | 44550 | 0 |
| 305 | 20240102 | 152600 | 9297389900 | 44550 | 44550 | 44550 | 44550 | 0 |
| 306 | 20240102 | 152500 | 9297389900 | 44550 | 44550 | 44550 | 44550 | 0 |
| 307 | 20240102 | 152400 | 9297389900 | 44550 | 44550 | 44550 | 44550 | 0 |
| 308 | 20240102 | 152300 | 9297389900 | 44550 | 44550 | 44550 | 44550 | 0 |
| 309 | 20240102 | 152200 | 9297389900 | 44550 | 44550 | 44550 | 44550 | 0 |
| 310 | 20240102 | 152100 | 9297389900 | 44550 | 44550 | 44550 | 44550 | 0 |
| 311 | 20240102 | 152000 | 9297389900 | 44550 | 44550 | 44550 | 44550 | 0 |
| 312 | 20240102 | 151900 | 9297389900 | 44550 | 44550 | 44600 | 44500 | 256 |
| 313 | 20240102 | 151800 | 9285986600 | 44550 | 44700 | 44700 | 44550 | 3528 |
| 314 | 20240102 | 151700 | 9128393850 | 44650 | 44650 | 44700 | 44650 | 267 |
| 315 | 20240102 | 151600 | 9116461050 | 44650 | 44650 | 44700 | 44650 | 441 |
| 316 | 20240102 | 151500 | 9096760300 | 44650 | 44650 | 44700 | 44600 | 1352 |
| 317 | 20240102 | 151400 | 9036394300 | 44650 | 44650 | 44650 | 44600 | 356 |
| 318 | 20240102 | 151300 | 9020499300 | 44600 | 44600 | 44700 | 44600 | 242 |
| 319 | 20240102 | 151200 | 9009689750 | 44700 | 44600 | 44700 | 44600 | 330 |
| 320 | 20240102 | 151100 | 8994956400 | 44650 | 44650 | 44650 | 44600 | 728 |
| 321 | 20240102 | 151000 | 8962471300 | 44650 | 44650 | 44650 | 44600 | 879 |
| 322 | 20240102 | 150900 | 8923225850 | 44650 | 44650 | 44650 | 44600 | 560 |
| 323 | 20240102 | 150800 | 8898222500 | 44650 | 44650 | 44650 | 44600 | 303 |
| 324 | 20240102 | 150700 | 8884693850 | 44650 | 44700 | 44700 | 44650 | 807 |
| 325 | 20240102 | 150600 | 8848651750 | 44700 | 44650 | 44700 | 44600 | 824 |
| 326 | 20240102 | 150500 | 8811856800 | 44650 | 44600 | 44650 | 44600 | 1307 |
| 327 | 20240102 | 150400 | 8753560450 | 44550 | 44600 | 44600 | 44550 | 597 |
| 328 | 20240102 | 150300 | 8726934550 | 44600 | 44600 | 44600 | 44550 | 249 |
| 329 | 20240102 | 150200 | 8715830050 | 44600 | 44550 | 44600 | 44550 | 372 |
| 330 | 20240102 | 150100 | 8699254900 | 44550 | 44550 | 44650 | 44550 | 681 |
| 331 | 20240102 | 150000 | 8668905500 | 44600 | 44600 | 44600 | 44550 | 341 |
| 332 | 20240102 | 145900 | 8653698850 | 44600 | 44550 | 44600 | 44550 | 267 |
| 333 | 20240102 | 145800 | 8641791000 | 44600 | 44600 | 44600 | 44550 | 584 |
| 334 | 20240102 | 145700 | 8615754850 | 44600 | 44600 | 44600 | 44550 | 398 |
| 335 | 20240102 | 145600 | 8598008250 | 44600 | 44600 | 44650 | 44550 | 325 |
| 336 | 20240102 | 145500 | 8583515650 | 44600 | 44550 | 44600 | 44550 | 374 |
| 337 | 20240102 | 145400 | 8566837150 | 44600 | 44600 | 44650 | 44550 | 471 |
| 338 | 20240102 | 145300 | 8545828250 | 44600 | 44550 | 44600 | 44550 | 422 |
| 339 | 20240102 | 145200 | 8527014800 | 44600 | 44600 | 44650 | 44550 | 1314 |
| 340 | 20240102 | 145100 | 8468411900 | 44600 | 44550 | 44650 | 44550 | 271 |
| 341 | 20240102 | 145000 | 8456326000 | 44550 | 44600 | 44600 | 44550 | 459 |
| 342 | 20240102 | 144900 | 8435869000 | 44600 | 44550 | 44600 | 44500 | 439 |
| 343 | 20240102 | 144800 | 8416302400 | 44550 | 44550 | 44600 | 44550 | 448 |
| 344 | 20240102 | 144700 | 8396339500 | 44550 | 44550 | 44550 | 44500 | 213 |
| 345 | 20240102 | 144600 | 8386852550 | 44550 | 44500 | 44550 | 44500 | 770 |
| 346 | 20240102 | 144500 | 8352574600 | 44500 | 44550 | 44550 | 44500 | 324 |
| 347 | 20240102 | 144400 | 8338142750 | 44550 | 44550 | 44550 | 44500 | 215 |
| 348 | 20240102 | 144300 | 8328564750 | 44550 | 44500 | 44600 | 44500 | 486 |
| 349 | 20240102 | 144200 | 8306916250 | 44500 | 44500 | 44550 | 44500 | 541 |
| 350 | 20240102 | 144100 | 8282837150 | 44500 | 44450 | 44500 | 44450 | 287 |
| 351 | 20240102 | 144000 | 8270069000 | 44500 | 44500 | 44500 | 44450 | 415 |
| 352 | 20240102 | 143900 | 8251608200 | 44450 | 44450 | 44450 | 44400 | 697 |
| 353 | 20240102 | 143800 | 8220626800 | 44450 | 44400 | 44450 | 44400 | 254 |
| 354 | 20240102 | 143700 | 8209337950 | 44400 | 44450 | 44450 | 44400 | 338 |
| 355 | 20240102 | 143600 | 8194314450 | 44450 | 44400 | 44450 | 44400 | 251 |
| 356 | 20240102 | 143500 | 8183160300 | 44400 | 44400 | 44450 | 44400 | 193 |
| 357 | 20240102 | 143400 | 8174588700 | 44400 | 44450 | 44450 | 44400 | 170 |
| 358 | 20240102 | 143300 | 8167032850 | 44400 | 44400 | 44450 | 44400 | 253 |
| 359 | 20240102 | 143200 | 8155795700 | 44450 | 44400 | 44450 | 44400 | 365 |
| 360 | 20240102 | 143100 | 8139588600 | 44450 | 44450 | 44450 | 44400 | 538 |
| 361 | 20240102 | 143000 | 8115676450 | 44400 | 44400 | 44450 | 44400 | 109 |
| 362 | 20240102 | 142900 | 8110833850 | 44450 | 44400 | 44450 | 44400 | 558 |
| 363 | 20240102 | 142800 | 8086032900 | 44400 | 44400 | 44450 | 44400 | 114 |
| 364 | 20240102 | 142700 | 8080967850 | 44400 | 44400 | 44450 | 44350 | 128 |
| 365 | 20240102 | 142600 | 8075284100 | 44400 | 44400 | 44400 | 44350 | 143 |
| 366 | 20240102 | 142500 | 8068940300 | 44400 | 44450 | 44450 | 44400 | 1210 |
| 367 | 20240102 | 142400 | 8015212800 | 44450 | 44500 | 44500 | 44450 | 1389 |
| 368 | 20240102 | 142300 | 7953469750 | 44450 | 44450 | 44500 | 44450 | 54 |
| 369 | 20240102 | 142200 | 7951068800 | 44450 | 44450 | 44500 | 44450 | 51 |
| 370 | 20240102 | 142100 | 7948799800 | 44500 | 44500 | 44550 | 44450 | 461 |
| 371 | 20240102 | 142000 | 7928301700 | 44500 | 44500 | 44550 | 44450 | 363 |
| 372 | 20240102 | 141900 | 7912148100 | 44500 | 44450 | 44500 | 44450 | 270 |
| 373 | 20240102 | 141800 | 7900134850 | 44450 | 44500 | 44500 | 44450 | 593 |
| 374 | 20240102 | 141700 | 7873747000 | 44550 | 44550 | 44550 | 44500 | 441 |
| 375 | 20240102 | 141600 | 7854101600 | 44550 | 44500 | 44550 | 44450 | 1606 |
| 376 | 20240102 | 141500 | 7782631750 | 44500 | 44500 | 44500 | 44450 | 97 |
| 377 | 20240102 | 141400 | 7778317000 | 44450 | 44500 | 44500 | 44450 | 464 |
| 378 | 20240102 | 141300 | 7757671950 | 44450 | 44500 | 44500 | 44450 | 126 |
| 379 | 20240102 | 141200 | 7752067500 | 44450 | 44500 | 44500 | 44450 | 235 |
| 380 | 20240102 | 141100 | 7741614150 | 44500 | 44450 | 44500 | 44450 | 744 |
| 381 | 20240102 | 141000 | 7708541350 | 44450 | 44500 | 44500 | 44450 | 120 |
| 382 | 20240102 | 140900 | 7703203100 | 44500 | 44500 | 44500 | 44450 | 75 |
| 383 | 20240102 | 140800 | 7699866750 | 44500 | 44450 | 44500 | 44450 | 383 |
| 384 | 20240102 | 140700 | 7682824700 | 44450 | 44500 | 44500 | 44450 | 365 |
| 385 | 20240102 | 140600 | 7666583800 | 44500 | 44450 | 44500 | 44450 | 95 |
| 386 | 20240102 | 140500 | 7662359900 | 44500 | 44500 | 44500 | 44450 | 231 |
| 387 | 20240102 | 140400 | 7652082100 | 44500 | 44400 | 44500 | 44400 | 1012 |
| 388 | 20240102 | 140300 | 7607080450 | 44400 | 44450 | 44450 | 44400 | 520 |
| 389 | 20240102 | 140200 | 7583969550 | 44450 | 44450 | 44450 | 44400 | 305 |
| 390 | 20240102 | 140100 | 7570424100 | 44450 | 44400 | 44450 | 44400 | 129 |
| 391 | 20240102 | 140000 | 7564692950 | 44400 | 44400 | 44450 | 44400 | 155 |
| 392 | 20240102 | 135900 | 7557809300 | 44400 | 44400 | 44450 | 44350 | 431 |
| 393 | 20240102 | 135800 | 7538672550 | 44400 | 44400 | 44450 | 44400 | 228 |
| 394 | 20240102 | 135700 | 7528547300 | 44400 | 44400 | 44450 | 44400 | 123 |
| 395 | 20240102 | 135600 | 7523084250 | 44400 | 44350 | 44450 | 44350 | 128 |
| 396 | 20240102 | 135500 | 7517401600 | 44350 | 44400 | 44450 | 44350 | 486 |
| 397 | 20240102 | 135400 | 7495829150 | 44400 | 44450 | 44450 | 44400 | 333 |
| 398 | 20240102 | 135300 | 7481042600 | 44400 | 44400 | 44450 | 44350 | 658 |
| 399 | 20240102 | 135200 | 7451802250 | 44400 | 44400 | 44450 | 44400 | 404 |
| 400 | 20240102 | 135100 | 7433854250 | 44400 | 44400 | 44450 | 44400 | 245 |
| 401 | 20240102 | 135000 | 7422971950 | 44450 | 44400 | 44450 | 44400 | 351 |
| 402 | 20240102 | 134900 | 7407378650 | 44400 | 44450 | 44450 | 44400 | 433 |
| 403 | 20240102 | 134800 | 7388149600 | 44400 | 44400 | 44450 | 44400 | 249 |
| 404 | 20240102 | 134700 | 7377093600 | 44400 | 44400 | 44450 | 44400 | 253 |
| 405 | 20240102 | 134600 | 7365858850 | 44450 | 44450 | 44450 | 44400 | 216 |
| 406 | 20240102 | 134500 | 7356267200 | 44400 | 44450 | 44450 | 44400 | 187 |
| 407 | 20240102 | 134400 | 7347961750 | 44400 | 44400 | 44450 | 44400 | 503 |
| 408 | 20240102 | 134300 | 7325626000 | 44450 | 44500 | 44500 | 44400 | 276 |
| 409 | 20240102 | 134200 | 7313361750 | 44500 | 44450 | 44500 | 44450 | 547 |
| 410 | 20240102 | 134100 | 7289044250 | 44500 | 44450 | 44500 | 44450 | 479 |
| 411 | 20240102 | 134000 | 7267750150 | 44450 | 44450 | 44500 | 44450 | 241 |
| 412 | 20240102 | 133900 | 7257035450 | 44500 | 44550 | 44550 | 44500 | 154 |
| 413 | 20240102 | 133800 | 7250182300 | 44500 | 44500 | 44500 | 44450 | 192 |
| 414 | 20240102 | 133700 | 7241639950 | 44450 | 44450 | 44500 | 44450 | 329 |
| 415 | 20240102 | 133600 | 7227012400 | 44500 | 44550 | 44550 | 44450 | 541 |
| 416 | 20240102 | 133500 | 7202941050 | 44550 | 44500 | 44550 | 44500 | 300 |
| 417 | 20240102 | 133400 | 7189585450 | 44550 | 44550 | 44550 | 44500 | 70 |
| 418 | 20240102 | 133300 | 7186469150 | 44500 | 44550 | 44550 | 44500 | 308 |
| 419 | 20240102 | 133200 | 7172755300 | 44550 | 44600 | 44600 | 44550 | 298 |
| 420 | 20240102 | 133100 | 7159478200 | 44600 | 44550 | 44600 | 44500 | 692 |
| 421 | 20240102 | 133000 | 7128646050 | 44500 | 44550 | 44600 | 44500 | 865 |
| 422 | 20240102 | 132900 | 7090129800 | 44550 | 44550 | 44600 | 44500 | 349 |
| 423 | 20240102 | 132800 | 7074586400 | 44600 | 44450 | 44600 | 44450 | 216 |
| 424 | 20240102 | 132700 | 7064971100 | 44500 | 44400 | 44500 | 44400 | 447 |
| 425 | 20240102 | 132600 | 7045096200 | 44400 | 44450 | 44450 | 44400 | 299 |
| 426 | 20240102 | 132500 | 7031819700 | 44450 | 44400 | 44450 | 44400 | 179 |
| 427 | 20240102 | 132400 | 7023868850 | 44400 | 44450 | 44450 | 44400 | 332 |
| 428 | 20240102 | 132300 | 7009120150 | 44450 | 44450 | 44450 | 44400 | 685 |
| 429 | 20240102 | 132200 | 6978705800 | 44450 | 44400 | 44450 | 44400 | 410 |
| 430 | 20240102 | 132100 | 6960484300 | 44450 | 44450 | 44450 | 44450 | 281 |
| 431 | 20240102 | 132000 | 6947993850 | 44450 | 44500 | 44500 | 44450 | 206 |
| 432 | 20240102 | 131900 | 6938833600 | 44450 | 44450 | 44500 | 44450 | 524 |
| 433 | 20240102 | 131800 | 6915538350 | 44450 | 44500 | 44500 | 44450 | 247 |
| 434 | 20240102 | 131700 | 6904557650 | 44450 | 44550 | 44550 | 44450 | 589 |
| 435 | 20240102 | 131600 | 6878351400 | 44550 | 44550 | 44550 | 44500 | 354 |
| 436 | 20240102 | 131500 | 6862582250 | 44500 | 44550 | 44600 | 44500 | 618 |
| 437 | 20240102 | 131400 | 6835057250 | 44550 | 44600 | 44600 | 44550 | 878 |
| 438 | 20240102 | 131300 | 6795932600 | 44650 | 44650 | 44700 | 44600 | 1062 |
| 439 | 20240102 | 131200 | 6748527200 | 44650 | 44650 | 44700 | 44650 | 203 |
| 440 | 20240102 | 131100 | 6739460050 | 44700 | 44700 | 44750 | 44650 | 550 |
| 441 | 20240102 | 131000 | 6714872400 | 44750 | 44700 | 44750 | 44650 | 716 |
| 442 | 20240102 | 130900 | 6682869000 | 44750 | 44650 | 44750 | 44600 | 803 |
| 443 | 20240102 | 130800 | 6646992000 | 44650 | 44450 | 44700 | 44400 | 7537 |
| 444 | 20240102 | 130700 | 6311776850 | 44450 | 44450 | 44450 | 44400 | 432 |
| 445 | 20240102 | 130600 | 6292585950 | 44400 | 44350 | 44450 | 44350 | 3009 |
| 446 | 20240102 | 130500 | 6158985200 | 44350 | 44400 | 44400 | 44350 | 149 |
| 447 | 20240102 | 130400 | 6152373500 | 44400 | 44300 | 44400 | 44300 | 309 |
| 448 | 20240102 | 130300 | 6138669250 | 44300 | 44350 | 44400 | 44300 | 981 |
| 449 | 20240102 | 130200 | 6095164750 | 44350 | 44350 | 44350 | 44300 | 349 |
| 450 | 20240102 | 130100 | 6079690950 | 44300 | 44350 | 44350 | 44300 | 200 |
| 451 | 20240102 | 130000 | 6070829300 | 44300 | 44250 | 44350 | 44250 | 505 |
| 452 | 20240102 | 125900 | 6048452750 | 44300 | 44250 | 44350 | 44250 | 381 |
| 453 | 20240102 | 125800 | 6031577400 | 44350 | 44350 | 44350 | 44250 | 777 |
| 454 | 20240102 | 125700 | 5997179900 | 44300 | 44250 | 44300 | 44250 | 573 |
| 455 | 20240102 | 125600 | 5971804550 | 44250 | 44150 | 44300 | 44150 | 3416 |
| 456 | 20240102 | 125500 | 5820812600 | 44150 | 44150 | 44200 | 44150 | 356 |
| 457 | 20240102 | 125400 | 5805091800 | 44150 | 44150 | 44200 | 44150 | 127 |
| 458 | 20240102 | 125300 | 5799482900 | 44150 | 44150 | 44150 | 44100 | 323 |
| 459 | 20240102 | 125200 | 5785227750 | 44150 | 44150 | 44150 | 44100 | 245 |
| 460 | 20240102 | 125100 | 5774422200 | 44150 | 44150 | 44150 | 44100 | 323 |
| 461 | 20240102 | 125000 | 5760171900 | 44150 | 44150 | 44150 | 44100 | 240 |
| 462 | 20240102 | 124900 | 5749581500 | 44150 | 44150 | 44150 | 44100 | 294 |
| 463 | 20240102 | 124800 | 5736612250 | 44100 | 44150 | 44150 | 44100 | 175 |
| 464 | 20240102 | 124700 | 5728894200 | 44100 | 44100 | 44200 | 44100 | 192 |
| 465 | 20240102 | 124600 | 5720425200 | 44100 | 44200 | 44200 | 44100 | 262 |
| 466 | 20240102 | 124500 | 5708858050 | 44200 | 44150 | 44200 | 44150 | 399 |
| 467 | 20240102 | 124400 | 5691238250 | 44200 | 44100 | 44200 | 44100 | 307 |
| 468 | 20240102 | 124300 | 5677687950 | 44150 | 44250 | 44250 | 44150 | 219 |
| 469 | 20240102 | 124200 | 5668005100 | 44250 | 44150 | 44300 | 44100 | 243 |
| 470 | 20240102 | 124100 | 5657277550 | 44100 | 44150 | 44150 | 44100 | 268 |
| 471 | 20240102 | 124000 | 5645454450 | 44150 | 44150 | 44200 | 44150 | 152 |
| 472 | 20240102 | 123900 | 5638743400 | 44100 | 44100 | 44200 | 44050 | 513 |
| 473 | 20240102 | 123800 | 5616121400 | 44100 | 44100 | 44200 | 44050 | 463 |
| 474 | 20240102 | 123700 | 5595697200 | 44100 | 44100 | 44150 | 44050 | 181 |
| 475 | 20240102 | 123600 | 5587713850 | 44100 | 44100 | 44200 | 44100 | 170 |
| 476 | 20240102 | 123500 | 5580216050 | 44100 | 44200 | 44200 | 44050 | 246 |
| 477 | 20240102 | 123400 | 5569366650 | 44050 | 44100 | 44300 | 44050 | 190 |
| 478 | 20240102 | 123300 | 5560976650 | 44100 | 44150 | 44150 | 44050 | 247 |
| 479 | 20240102 | 123200 | 5550090350 | 44100 | 44250 | 44250 | 44100 | 278 |
| 480 | 20240102 | 123100 | 5537817500 | 44300 | 44100 | 44300 | 44100 | 217 |
| 481 | 20240102 | 123000 | 5528242300 | 44100 | 44200 | 44200 | 44100 | 1771 |
| 482 | 20240102 | 122900 | 5450112950 | 44150 | 44150 | 44150 | 44150 | 158 |
| 483 | 20240102 | 122800 | 5443137250 | 44200 | 44150 | 44200 | 44150 | 241 |
| 484 | 20240102 | 122700 | 5432495250 | 44150 | 44250 | 44300 | 44150 | 157 |
| 485 | 20240102 | 122600 | 5425553900 | 44250 | 44150 | 44250 | 44100 | 394 |
| 486 | 20240102 | 122500 | 5408149200 | 44200 | 44150 | 44200 | 44150 | 79 |
| 487 | 20240102 | 122400 | 5404660700 | 44150 | 44200 | 44250 | 44100 | 395 |
| 488 | 20240102 | 122300 | 5387215050 | 44200 | 44200 | 44200 | 44150 | 177 |
| 489 | 20240102 | 122200 | 5379400300 | 44200 | 44150 | 44200 | 44100 | 307 |
| 490 | 20240102 | 122100 | 5365840700 | 44150 | 44100 | 44150 | 44100 | 255 |
| 491 | 20240102 | 122000 | 5354585650 | 44100 | 44150 | 44200 | 44100 | 225 |
| 492 | 20240102 | 121900 | 5344658050 | 44150 | 44150 | 44200 | 44100 | 250 |
| 493 | 20240102 | 121800 | 5333622150 | 44150 | 44200 | 44200 | 44150 | 179 |
| 494 | 20240102 | 121700 | 5325718700 | 44150 | 44150 | 44200 | 44150 | 193 |
| 495 | 20240102 | 121600 | 5317196300 | 44200 | 44100 | 44200 | 44100 | 386 |
| 496 | 20240102 | 121500 | 5300152000 | 44150 | 44200 | 44200 | 44150 | 218 |
| 497 | 20240102 | 121400 | 5290524050 | 44150 | 44200 | 44200 | 44100 | 194 |
| 498 | 20240102 | 121300 | 5281961150 | 44150 | 44150 | 44200 | 44100 | 200 |
| 499 | 20240102 | 121200 | 5273131500 | 44100 | 44150 | 44200 | 44100 | 340 |
| 500 | 20240102 | 121100 | 5258121600 | 44150 | 44150 | 44200 | 44150 | 219 |
| 501 | 20240102 | 121000 | 5248450050 | 44200 | 44200 | 44200 | 44150 | 146 |
| 502 | 20240102 | 120900 | 5242002500 | 44200 | 44200 | 44200 | 44200 | 266 |
| 503 | 20240102 | 120800 | 5230245300 | 44250 | 44250 | 44300 | 44150 | 568 |
| 504 | 20240102 | 120700 | 5205151500 | 44100 | 44200 | 44250 | 44100 | 130 |
| 505 | 20240102 | 120600 | 5199409700 | 44200 | 44300 | 44300 | 44200 | 235 |
| 506 | 20240102 | 120500 | 5189019500 | 44300 | 44250 | 44350 | 44250 | 329 |
| 507 | 20240102 | 120400 | 5174446550 | 44250 | 44200 | 44250 | 44150 | 306 |
| 508 | 20240102 | 120300 | 5160923050 | 44200 | 44200 | 44200 | 44150 | 240 |
| 509 | 20240102 | 120200 | 5150322850 | 44200 | 44200 | 44200 | 44150 | 201 |
| 510 | 20240102 | 120100 | 5141444500 | 44150 | 44250 | 44250 | 44150 | 326 |
| 511 | 20240102 | 120000 | 5127037650 | 44250 | 44150 | 44250 | 44150 | 140 |
| 512 | 20240102 | 115900 | 5120851800 | 44200 | 44300 | 44300 | 44150 | 288 |
| 513 | 20240102 | 115800 | 5108122950 | 44250 | 44250 | 44300 | 44200 | 177 |
| 514 | 20240102 | 115700 | 5100293250 | 44150 | 44250 | 44250 | 44150 | 293 |
| 515 | 20240102 | 115600 | 5087350450 | 44200 | 44200 | 44350 | 44200 | 237 |
| 516 | 20240102 | 115500 | 5076860500 | 44200 | 44250 | 44300 | 44200 | 200 |
| 517 | 20240102 | 115400 | 5068012600 | 44250 | 44300 | 44300 | 44200 | 237 |
| 518 | 20240102 | 115300 | 5057527900 | 44300 | 44300 | 44350 | 44250 | 230 |
| 519 | 20240102 | 115200 | 5047340850 | 44300 | 44350 | 44350 | 44200 | 188 |
| 520 | 20240102 | 115100 | 5039019700 | 44350 | 44250 | 44350 | 44200 | 469 |
| 521 | 20240102 | 115000 | 5018266850 | 44250 | 44250 | 44350 | 44200 | 421 |
| 522 | 20240102 | 114900 | 4999643100 | 44250 | 44250 | 44350 | 44200 | 121 |
| 523 | 20240102 | 114800 | 4994283250 | 44250 | 44250 | 44350 | 44250 | 208 |
| 524 | 20240102 | 114700 | 4985074900 | 44250 | 44250 | 44350 | 44150 | 492 |
| 525 | 20240102 | 114600 | 4963294600 | 44250 | 44200 | 44300 | 44100 | 1086 |
| 526 | 20240102 | 114500 | 4915313250 | 44250 | 44150 | 44250 | 44150 | 209 |
| 527 | 20240102 | 114400 | 4906073450 | 44150 | 44200 | 44250 | 44150 | 315 |
| 528 | 20240102 | 114300 | 4892159500 | 44200 | 44200 | 44200 | 44150 | 403 |
| 529 | 20240102 | 114200 | 4874360150 | 44200 | 44250 | 44250 | 44150 | 301 |
| 530 | 20240102 | 114100 | 4861058050 | 44250 | 44200 | 44250 | 44150 | 149 |
| 531 | 20240102 | 114000 | 4854470000 | 44150 | 44200 | 44250 | 44150 | 377 |
| 532 | 20240102 | 113900 | 4837808000 | 44250 | 44200 | 44250 | 44200 | 266 |
| 533 | 20240102 | 113800 | 4826045300 | 44150 | 44200 | 44300 | 44100 | 542 |
| 534 | 20240102 | 113700 | 4802078900 | 44200 | 44200 | 44300 | 44200 | 397 |
| 535 | 20240102 | 113600 | 4784520450 | 44200 | 44150 | 44250 | 44100 | 315 |
| 536 | 20240102 | 113500 | 4770605900 | 44150 | 44200 | 44250 | 44100 | 538 |
| 537 | 20240102 | 113400 | 4746864150 | 44200 | 44250 | 44250 | 44150 | 260 |
| 538 | 20240102 | 113300 | 4735376100 | 44200 | 44200 | 44250 | 44150 | 252 |
| 539 | 20240102 | 113200 | 4724242250 | 44200 | 44200 | 44200 | 44150 | 369 |
| 540 | 20240102 | 113100 | 4707935550 | 44250 | 44200 | 44250 | 44200 | 115 |
| 541 | 20240102 | 113000 | 4702849700 | 44200 | 44250 | 44300 | 44200 | 472 |
| 542 | 20240102 | 112900 | 4681963900 | 44200 | 44250 | 44250 | 44200 | 348 |
| 543 | 20240102 | 112800 | 4666572550 | 44200 | 44200 | 44250 | 44200 | 398 |
| 544 | 20240102 | 112700 | 4648977900 | 44250 | 44200 | 44300 | 44200 | 415 |
| 545 | 20240102 | 112600 | 4630620450 | 44200 | 44250 | 44250 | 44200 | 212 |
| 546 | 20240102 | 112500 | 4621247350 | 44200 | 44300 | 44300 | 44200 | 496 |
| 547 | 20240102 | 112400 | 4599291100 | 44300 | 44250 | 44300 | 44200 | 244 |
| 548 | 20240102 | 112300 | 4588492600 | 44250 | 44150 | 44250 | 44150 | 238 |
| 549 | 20240102 | 112200 | 4577975650 | 44150 | 44250 | 44250 | 44100 | 396 |
| 550 | 20240102 | 112100 | 4560485150 | 44200 | 44150 | 44200 | 44100 | 729 |
| 551 | 20240102 | 112000 | 4528317550 | 44100 | 44150 | 44300 | 44100 | 314 |
| 552 | 20240102 | 111900 | 4514433650 | 44100 | 44100 | 44200 | 44100 | 252 |
| 553 | 20240102 | 111800 | 4503316800 | 44100 | 44000 | 44150 | 44000 | 236 |
| 554 | 20240102 | 111700 | 4492923250 | 44000 | 44050 | 44100 | 44000 | 338 |
| 555 | 20240102 | 111600 | 4478041650 | 44050 | 44000 | 44050 | 43950 | 363 |
| 556 | 20240102 | 111500 | 4462061500 | 43900 | 44000 | 44000 | 43900 | 325 |
| 557 | 20240102 | 111400 | 4447772900 | 44000 | 43950 | 44000 | 43950 | 246 |
| 558 | 20240102 | 111300 | 4436958050 | 44000 | 44000 | 44000 | 43900 | 349 |
| 559 | 20240102 | 111200 | 4421613450 | 43950 | 43950 | 44050 | 43900 | 1490 |
| 560 | 20240102 | 111100 | 4356072950 | 43950 | 43900 | 43950 | 43900 | 201 |
| 561 | 20240102 | 111000 | 4347248550 | 43850 | 43950 | 43950 | 43850 | 1116 |
| 562 | 20240102 | 110900 | 4298263650 | 43950 | 44000 | 44000 | 43950 | 354 |
| 563 | 20240102 | 110800 | 4282699050 | 44000 | 43900 | 44000 | 43900 | 486 |
| 564 | 20240102 | 110700 | 4261354850 | 43900 | 43900 | 43950 | 43900 | 202 |
| 565 | 20240102 | 110600 | 4252484650 | 43900 | 43950 | 44000 | 43900 | 856 |
| 566 | 20240102 | 110500 | 4214868650 | 43950 | 43950 | 44000 | 43950 | 371 |
| 567 | 20240102 | 110400 | 4198559550 | 43950 | 43900 | 44000 | 43900 | 844 |
| 568 | 20240102 | 110300 | 4161467850 | 43900 | 43900 | 44000 | 43850 | 730 |
| 569 | 20240102 | 110200 | 4129408300 | 43900 | 43850 | 43900 | 43850 | 316 |
| 570 | 20240102 | 110100 | 4115543350 | 43850 | 43800 | 43900 | 43750 | 765 |
| 571 | 20240102 | 110000 | 4082017400 | 43800 | 43750 | 43800 | 43650 | 330 |
| 572 | 20240102 | 105900 | 4067583250 | 43750 | 43600 | 43750 | 43600 | 613 |
| 573 | 20240102 | 105800 | 4040827850 | 43600 | 43600 | 43650 | 43600 | 261 |
| 574 | 20240102 | 105700 | 4029447750 | 43500 | 43550 | 43600 | 43500 | 463 |
| 575 | 20240102 | 105600 | 4009282600 | 43550 | 43650 | 43650 | 43550 | 903 |
| 576 | 20240102 | 105500 | 3969929250 | 43600 | 43550 | 43650 | 43450 | 635 |
| 577 | 20240102 | 105400 | 3942272750 | 43500 | 43600 | 43600 | 43450 | 3674 |
| 578 | 20240102 | 105300 | 3782537650 | 43650 | 43650 | 43650 | 43550 | 539 |
| 579 | 20240102 | 105200 | 3759030800 | 43550 | 43600 | 43650 | 43450 | 1534 |
| 580 | 20240102 | 105100 | 3692203250 | 43600 | 43600 | 43650 | 43450 | 3341 |
| 581 | 20240102 | 105000 | 3546889050 | 43600 | 43750 | 43750 | 43550 | 2873 |
| 582 | 20240102 | 104900 | 3421583200 | 43750 | 43700 | 43800 | 43700 | 503 |
| 583 | 20240102 | 104800 | 3399588450 | 43750 | 43750 | 43750 | 43700 | 1824 |
| 584 | 20240102 | 104700 | 3319800450 | 43750 | 43850 | 43900 | 43750 | 700 |
| 585 | 20240102 | 104600 | 3289148300 | 43800 | 43900 | 43900 | 43800 | 333 |
| 586 | 20240102 | 104500 | 3274551900 | 43900 | 43850 | 43900 | 43800 | 330 |
| 587 | 20240102 | 104400 | 3260077850 | 43850 | 43800 | 43850 | 43750 | 560 |
| 588 | 20240102 | 104300 | 3235556050 | 43750 | 43750 | 43850 | 43750 | 1146 |
| 589 | 20240102 | 104200 | 3185411150 | 43800 | 43750 | 43850 | 43750 | 886 |
| 590 | 20240102 | 104100 | 3146612200 | 43750 | 43900 | 43900 | 43700 | 1517 |
| 591 | 20240102 | 104000 | 3080210200 | 43850 | 43900 | 43900 | 43850 | 1716 |
| 592 | 20240102 | 103900 | 3004909600 | 43900 | 43950 | 43950 | 43850 | 2067 |
| 593 | 20240102 | 103800 | 2914126400 | 43950 | 44050 | 44050 | 43900 | 1853 |
| 594 | 20240102 | 103700 | 2832689200 | 44000 | 44100 | 44150 | 44000 | 1767 |
| 595 | 20240102 | 103600 | 2754809250 | 44150 | 44150 | 44150 | 44100 | 691 |
| 596 | 20240102 | 103500 | 2724308300 | 44150 | 44200 | 44250 | 44100 | 427 |
| 597 | 20240102 | 103400 | 2705468350 | 44100 | 44200 | 44200 | 44100 | 272 |
| 598 | 20240102 | 103300 | 2693460450 | 44150 | 44200 | 44200 | 44150 | 1022 |
| 599 | 20240102 | 103200 | 2648323500 | 44200 | 44200 | 44250 | 44150 | 577 |
| 600 | 20240102 | 103100 | 2622820500 | 44150 | 44400 | 44400 | 44100 | 720 |
| 601 | 20240102 | 103000 | 2591002350 | 44150 | 44100 | 44350 | 44050 | 3591 |
| 602 | 20240102 | 102900 | 2432326800 | 44100 | 44150 | 44150 | 44050 | 323 |
| 603 | 20240102 | 102800 | 2418091700 | 44050 | 44200 | 44200 | 44050 | 2361 |
| 604 | 20240102 | 102700 | 2313981950 | 44250 | 44200 | 44300 | 44150 | 1926 |
| 605 | 20240102 | 102600 | 2228833400 | 44250 | 44250 | 44250 | 44200 | 168 |
| 606 | 20240102 | 102500 | 2221401300 | 44250 | 44300 | 44300 | 44150 | 2552 |
| 607 | 20240102 | 102400 | 2108557450 | 44300 | 44300 | 44300 | 44250 | 871 |
| 608 | 20240102 | 102300 | 2070005200 | 44250 | 44450 | 44500 | 44250 | 1744 |
| 609 | 20240102 | 102200 | 1992617600 | 44400 | 44400 | 44450 | 44400 | 918 |
| 610 | 20240102 | 102100 | 1951852000 | 44400 | 44450 | 44500 | 44400 | 510 |
| 611 | 20240102 | 102000 | 1929176650 | 44550 | 44550 | 44550 | 44350 | 3016 |
| 612 | 20240102 | 101900 | 1795160350 | 44550 | 44450 | 44600 | 44450 | 1083 |
| 613 | 20240102 | 101800 | 1746947650 | 44450 | 44550 | 44600 | 44450 | 1314 |
| 614 | 20240102 | 101700 | 1688470200 | 44600 | 44550 | 44600 | 44500 | 199 |
| 615 | 20240102 | 101600 | 1679604750 | 44600 | 44550 | 44700 | 44450 | 1009 |
| 616 | 20240102 | 101500 | 1634653600 | 44500 | 44600 | 44750 | 44500 | 1671 |
| 617 | 20240102 | 101400 | 1560154400 | 44600 | 44800 | 44900 | 44550 | 2682 |
| 618 | 20240102 | 101300 | 1440202100 | 44800 | 44750 | 44850 | 44750 | 279 |
| 619 | 20240102 | 101200 | 1427703600 | 44900 | 44800 | 44900 | 44700 | 973 |
| 620 | 20240102 | 101100 | 1384122500 | 44800 | 44800 | 44850 | 44650 | 1149 |
| 621 | 20240102 | 101000 | 1332699850 | 44800 | 44950 | 45050 | 44800 | 1617 |
| 622 | 20240102 | 100900 | 1260028850 | 44900 | 44950 | 45100 | 44900 | 2126 |
| 623 | 20240102 | 100800 | 1164493100 | 45100 | 44950 | 45200 | 44900 | 4563 |
| 624 | 20240102 | 100700 | 958752100 | 44900 | 44850 | 44950 | 44700 | 2392 |
| 625 | 20240102 | 100600 | 851504150 | 44850 | 44700 | 45200 | 44700 | 6395 |
| 626 | 20240102 | 100500 | 564061750 | 44700 | 44550 | 44700 | 44500 | 1429 |
| 627 | 20240102 | 100400 | 500246450 | 44550 | 44650 | 44700 | 44550 | 1030 |
| 628 | 20240102 | 100300 | 454336100 | 44650 | 44550 | 44650 | 44550 | 633 |
| 629 | 20240102 | 100200 | 426086950 | 44600 | 44450 | 44600 | 44400 | 762 |
| 630 | 20240102 | 100100 | 392198900 | 44500 | 44250 | 44550 | 44250 | 538 |
| 631 | 20240102 | 100000 | 368304900 | 44250 | 44650 | 44650 | 44200 | 7780 |