30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240102 | 191400 | 5851869900 | 29000 | 29000 | 29000 | 29000 | 4049 |
| 3 | 20240102 | 191300 | 5851869900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 4 | 20240102 | 191200 | 5851869900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 5 | 20240102 | 191100 | 5851869900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 6 | 20240102 | 191000 | 5851869900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 7 | 20240102 | 190900 | 5851869900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 8 | 20240102 | 190800 | 5851869900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 9 | 20240102 | 190700 | 5851869900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 10 | 20240102 | 190600 | 5851869900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 11 | 20240102 | 190500 | 5851869900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 12 | 20240102 | 190400 | 5851869900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 13 | 20240102 | 190300 | 5851869900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 14 | 20240102 | 190200 | 5851869900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 15 | 20240102 | 190100 | 5851869900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 16 | 20240102 | 190000 | 5851869900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 17 | 20240102 | 185900 | 5851869900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 18 | 20240102 | 185800 | 5851869900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 19 | 20240102 | 185700 | 5851869900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 20 | 20240102 | 185600 | 5851869900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 21 | 20240102 | 185500 | 5851869900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 22 | 20240102 | 185400 | 5851869900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 23 | 20240102 | 185300 | 5851869900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 24 | 20240102 | 185200 | 5851869900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 25 | 20240102 | 185100 | 5851869900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 26 | 20240102 | 185000 | 5851869900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 27 | 20240102 | 184900 | 5851869900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 28 | 20240102 | 184800 | 5851869900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 29 | 20240102 | 184700 | 5851869900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 30 | 20240102 | 184600 | 5851869900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 31 | 20240102 | 184500 | 5851869900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 32 | 20240102 | 184400 | 5851869900 | 29000 | 29000 | 29000 | 29000 | 4049 |
| 33 | 20240102 | 184300 | 5851869900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 34 | 20240102 | 184200 | 5851869900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 35 | 20240102 | 184100 | 5851869900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 36 | 20240102 | 184000 | 5851869900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 37 | 20240102 | 183900 | 5851869900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 38 | 20240102 | 183800 | 5851869900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 39 | 20240102 | 183700 | 5851869900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 40 | 20240102 | 183600 | 5851869900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 41 | 20240102 | 183500 | 5851869900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 42 | 20240102 | 183400 | 5851869900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 43 | 20240102 | 183300 | 5851869900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 44 | 20240102 | 183200 | 5851869900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 45 | 20240102 | 183100 | 5851869900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 46 | 20240102 | 183000 | 5851869900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 47 | 20240102 | 182900 | 5851869900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 48 | 20240102 | 182800 | 5851869900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 49 | 20240102 | 182700 | 5851869900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 50 | 20240102 | 182600 | 5851869900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 51 | 20240102 | 182500 | 5851869900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 52 | 20240102 | 182400 | 5851869900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 53 | 20240102 | 182300 | 5851869900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 54 | 20240102 | 182200 | 5851869900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 55 | 20240102 | 182100 | 5851869900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 56 | 20240102 | 182000 | 5851869900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 57 | 20240102 | 181900 | 5851869900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 58 | 20240102 | 181800 | 5851869900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 59 | 20240102 | 181700 | 5851869900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 60 | 20240102 | 181600 | 5851869900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 61 | 20240102 | 181500 | 5851869900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 62 | 20240102 | 181400 | 5851869900 | 29000 | 29000 | 29000 | 29000 | 4049 |
| 63 | 20240102 | 181300 | 5851869900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 64 | 20240102 | 181200 | 5851869900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 65 | 20240102 | 181100 | 5851869900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 66 | 20240102 | 181000 | 5851869900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 67 | 20240102 | 180900 | 5851869900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 68 | 20240102 | 180800 | 5851869900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 69 | 20240102 | 180700 | 5851869900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 70 | 20240102 | 180600 | 5851869900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 71 | 20240102 | 180500 | 5851869900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 72 | 20240102 | 180400 | 5851869900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 73 | 20240102 | 180300 | 5851869900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 74 | 20240102 | 180200 | 5851869900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 75 | 20240102 | 180100 | 5851869900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 76 | 20240102 | 180000 | 5851869900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 77 | 20240102 | 175900 | 5851869900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 78 | 20240102 | 175800 | 5851869900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 79 | 20240102 | 175700 | 5851869900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 80 | 20240102 | 175600 | 5851869900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 81 | 20240102 | 175500 | 5851869900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 82 | 20240102 | 175400 | 5851869900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 83 | 20240102 | 175300 | 5851869900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 84 | 20240102 | 175200 | 5851869900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 85 | 20240102 | 175100 | 5851869900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 86 | 20240102 | 175000 | 5851869900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 87 | 20240102 | 174900 | 5851869900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 88 | 20240102 | 174800 | 5851869900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 89 | 20240102 | 174700 | 5851869900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 90 | 20240102 | 174600 | 5851869900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 91 | 20240102 | 174500 | 5851869900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 92 | 20240102 | 174400 | 5851869900 | 29000 | 29000 | 29000 | 29000 | 4049 |
| 93 | 20240102 | 174300 | 5851869900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 94 | 20240102 | 174200 | 5851869900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 95 | 20240102 | 174100 | 5851869900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 96 | 20240102 | 174000 | 5851869900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 97 | 20240102 | 173900 | 5851869900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 98 | 20240102 | 173800 | 5851869900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 99 | 20240102 | 173700 | 5851869900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 100 | 20240102 | 173600 | 5851869900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 101 | 20240102 | 173500 | 5851869900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 102 | 20240102 | 173400 | 5851869900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 103 | 20240102 | 173300 | 5851869900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 104 | 20240102 | 173200 | 5851869900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 105 | 20240102 | 173100 | 5851869900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 106 | 20240102 | 173000 | 5851869900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 107 | 20240102 | 172900 | 5851869900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 108 | 20240102 | 172800 | 5851869900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 109 | 20240102 | 172700 | 5851869900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 110 | 20240102 | 172600 | 5851869900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 111 | 20240102 | 172500 | 5851869900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 112 | 20240102 | 172400 | 5851869900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 113 | 20240102 | 172300 | 5851869900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 114 | 20240102 | 172200 | 5851869900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 115 | 20240102 | 172100 | 5851869900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 116 | 20240102 | 172000 | 5851869900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 117 | 20240102 | 171900 | 5851869900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 118 | 20240102 | 171800 | 5851869900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 119 | 20240102 | 171700 | 5851869900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 120 | 20240102 | 171600 | 5851869900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 121 | 20240102 | 171500 | 5851869900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 122 | 20240102 | 171400 | 5851869900 | 29000 | 29000 | 29000 | 29000 | 4049 |
| 123 | 20240102 | 171300 | 5851869900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 124 | 20240102 | 171200 | 5851869900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 125 | 20240102 | 171100 | 5851869900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 126 | 20240102 | 171000 | 5851869900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 127 | 20240102 | 170900 | 5851869900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 128 | 20240102 | 170800 | 5851869900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 129 | 20240102 | 170700 | 5851869900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 130 | 20240102 | 170600 | 5851869900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 131 | 20240102 | 170500 | 5851869900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 132 | 20240102 | 170400 | 5851869900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 133 | 20240102 | 170300 | 5851869900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 134 | 20240102 | 170200 | 5851869900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 135 | 20240102 | 170100 | 5851869900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 136 | 20240102 | 170000 | 5851869900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 137 | 20240102 | 165900 | 5851869900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 138 | 20240102 | 165800 | 5851869900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 139 | 20240102 | 165700 | 5851869900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 140 | 20240102 | 165600 | 5851869900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 141 | 20240102 | 165500 | 5851869900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 142 | 20240102 | 165400 | 5851869900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 143 | 20240102 | 165300 | 5851869900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 144 | 20240102 | 165200 | 5851869900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 145 | 20240102 | 165100 | 5851869900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 146 | 20240102 | 165000 | 5851869900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 147 | 20240102 | 164900 | 5851869900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 148 | 20240102 | 164800 | 5851869900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 149 | 20240102 | 164700 | 5851869900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 150 | 20240102 | 164600 | 5851869900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 151 | 20240102 | 164500 | 5851869900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 152 | 20240102 | 164400 | 5851869900 | 29000 | 29000 | 29000 | 29000 | 4049 |
| 153 | 20240102 | 164300 | 5851869900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 154 | 20240102 | 164200 | 5851869900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 155 | 20240102 | 164100 | 5851869900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 156 | 20240102 | 164000 | 5851869900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 157 | 20240102 | 163900 | 5851869900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 158 | 20240102 | 163800 | 5851869900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 159 | 20240102 | 163700 | 5851869900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 160 | 20240102 | 163600 | 5851869900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 161 | 20240102 | 163500 | 5851869900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 162 | 20240102 | 163400 | 5851869900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 163 | 20240102 | 163300 | 5851869900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 164 | 20240102 | 163200 | 5851869900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 165 | 20240102 | 163100 | 5851869900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 166 | 20240102 | 163000 | 5851869900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 167 | 20240102 | 162900 | 5851869900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 168 | 20240102 | 162800 | 5851869900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 169 | 20240102 | 162700 | 5851869900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 170 | 20240102 | 162600 | 5851869900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 171 | 20240102 | 162500 | 5851869900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 172 | 20240102 | 162400 | 5851869900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 173 | 20240102 | 162300 | 5851869900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 174 | 20240102 | 162200 | 5851869900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 175 | 20240102 | 162100 | 5851869900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 176 | 20240102 | 162000 | 5851869900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 177 | 20240102 | 161900 | 5851869900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 178 | 20240102 | 161800 | 5851869900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 179 | 20240102 | 161700 | 5851869900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 180 | 20240102 | 161600 | 5851869900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 181 | 20240102 | 161500 | 5851869900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 182 | 20240102 | 161400 | 5851869900 | 29000 | 29000 | 29000 | 29000 | 4049 |
| 183 | 20240102 | 161300 | 5851869900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 184 | 20240102 | 161200 | 5851869900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 185 | 20240102 | 161100 | 5851869900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 186 | 20240102 | 161000 | 5851869900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 187 | 20240102 | 160900 | 5851869900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 188 | 20240102 | 160800 | 5851869900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 189 | 20240102 | 160700 | 5851869900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 190 | 20240102 | 160600 | 5851869900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 191 | 20240102 | 160500 | 5851869900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 192 | 20240102 | 160400 | 5851869900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 193 | 20240102 | 160300 | 5851869900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 194 | 20240102 | 160200 | 5851869900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 195 | 20240102 | 160100 | 5851869900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 196 | 20240102 | 160000 | 5851869900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 197 | 20240102 | 155900 | 5851869900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 198 | 20240102 | 155800 | 5851869900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 199 | 20240102 | 155700 | 5851869900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 200 | 20240102 | 155600 | 5851869900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 201 | 20240102 | 155500 | 5851869900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 202 | 20240102 | 155400 | 5851869900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 203 | 20240102 | 155300 | 5851869900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 204 | 20240102 | 155200 | 5851869900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 205 | 20240102 | 155100 | 5851869900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 206 | 20240102 | 155000 | 5851869900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 207 | 20240102 | 154900 | 5851869900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 208 | 20240102 | 154800 | 5851869900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 209 | 20240102 | 154700 | 5851869900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 210 | 20240102 | 154600 | 5851869900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 211 | 20240102 | 154500 | 5851869900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 212 | 20240102 | 154400 | 5851869900 | 29000 | 29000 | 29000 | 29000 | 4049 |
| 213 | 20240102 | 154300 | 5851869900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 214 | 20240102 | 154200 | 5851869900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 215 | 20240102 | 154100 | 5851869900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 216 | 20240102 | 154000 | 5851869900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 217 | 20240102 | 153900 | 5851869900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 218 | 20240102 | 153800 | 5851869900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 219 | 20240102 | 153700 | 5851869900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 220 | 20240102 | 153600 | 5851869900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 221 | 20240102 | 153500 | 5851869900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 222 | 20240102 | 153400 | 5851869900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 223 | 20240102 | 153300 | 5851869900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 224 | 20240102 | 153200 | 5851869900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 225 | 20240102 | 153100 | 5851869900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 226 | 20240102 | 153000 | 5851869900 | 29000 | 29000 | 29000 | 29000 | 4049 |
| 227 | 20240102 | 152900 | 5734448900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 228 | 20240102 | 152800 | 5734448900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 229 | 20240102 | 152700 | 5734448900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 230 | 20240102 | 152600 | 5734448900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 231 | 20240102 | 152500 | 5734448900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 232 | 20240102 | 152400 | 5734448900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 233 | 20240102 | 152300 | 5734448900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 234 | 20240102 | 152200 | 5734448900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 235 | 20240102 | 152100 | 5734448900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 236 | 20240102 | 152000 | 5734448900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 237 | 20240102 | 151900 | 5734448900 | 29000 | 28950 | 29000 | 28950 | 319 |
| 238 | 20240102 | 151800 | 5725210900 | 28950 | 29000 | 29000 | 28950 | 331 |
| 239 | 20240102 | 151700 | 5715628400 | 28950 | 29000 | 29000 | 28950 | 236 |
| 240 | 20240102 | 151600 | 5708785350 | 28950 | 29000 | 29000 | 28950 | 7469 |
| 241 | 20240102 | 151500 | 5492307400 | 29000 | 28900 | 29000 | 28850 | 182 |
| 242 | 20240102 | 151400 | 5487036000 | 28900 | 28950 | 29000 | 28850 | 409 |
| 243 | 20240102 | 151300 | 5475209700 | 28950 | 29000 | 29000 | 28950 | 71 |
| 244 | 20240102 | 151200 | 5473150800 | 28950 | 28950 | 29000 | 28900 | 546 |
| 245 | 20240102 | 151100 | 5457341150 | 28950 | 28950 | 28950 | 28900 | 233 |
| 246 | 20240102 | 151000 | 5450595900 | 28950 | 29000 | 29000 | 28850 | 58 |
| 247 | 20240102 | 150900 | 5448917300 | 28900 | 28950 | 29000 | 28900 | 162 |
| 248 | 20240102 | 150800 | 5444229600 | 29000 | 28950 | 29000 | 28900 | 1226 |
| 249 | 20240102 | 150700 | 5408778500 | 29000 | 29000 | 29000 | 28950 | 156 |
| 250 | 20240102 | 150600 | 5404254600 | 29000 | 29000 | 29000 | 28950 | 14 |
| 251 | 20240102 | 150500 | 5403848650 | 28950 | 28950 | 28950 | 28950 | 178 |
| 252 | 20240102 | 150400 | 5398695550 | 28950 | 28950 | 29000 | 28950 | 208 |
| 253 | 20240102 | 150300 | 5392670100 | 28950 | 28900 | 29000 | 28900 | 153 |
| 254 | 20240102 | 150200 | 5388239200 | 28950 | 29000 | 29000 | 28950 | 413 |
| 255 | 20240102 | 150100 | 5376282050 | 29000 | 29000 | 29000 | 28950 | 258 |
| 256 | 20240102 | 150000 | 5368805600 | 29000 | 29050 | 29050 | 28950 | 130 |
| 257 | 20240102 | 145900 | 5365033750 | 29000 | 29000 | 29000 | 28950 | 117 |
| 258 | 20240102 | 145800 | 5361640800 | 29000 | 28950 | 29000 | 28950 | 108 |
| 259 | 20240102 | 145700 | 5358508950 | 29000 | 29000 | 29000 | 28950 | 161 |
| 260 | 20240102 | 145600 | 5353840000 | 29000 | 29050 | 29050 | 29000 | 87 |
| 261 | 20240102 | 145500 | 5351314300 | 29050 | 29050 | 29050 | 28950 | 209 |
| 262 | 20240102 | 145400 | 5345248100 | 29050 | 29000 | 29050 | 28950 | 140 |
| 263 | 20240102 | 145300 | 5341187850 | 29050 | 29000 | 29050 | 29000 | 126 |
| 264 | 20240102 | 145200 | 5337528700 | 29050 | 29100 | 29100 | 29000 | 902 |
| 265 | 20240102 | 145100 | 5311345900 | 29100 | 29100 | 29100 | 29050 | 137 |
| 266 | 20240102 | 145000 | 5307359300 | 29100 | 29050 | 29100 | 29050 | 124 |
| 267 | 20240102 | 144900 | 5303751150 | 29050 | 29100 | 29100 | 29050 | 72 |
| 268 | 20240102 | 144800 | 5301656050 | 29100 | 29100 | 29150 | 29050 | 670 |
| 269 | 20240102 | 144700 | 5282158400 | 29100 | 29050 | 29100 | 29000 | 3393 |
| 270 | 20240102 | 144600 | 5183491000 | 29000 | 29050 | 29050 | 29000 | 87 |
| 271 | 20240102 | 144500 | 5180964150 | 29000 | 29000 | 29050 | 29000 | 638 |
| 272 | 20240102 | 144400 | 5162457650 | 29050 | 29050 | 29050 | 29000 | 203 |
| 273 | 20240102 | 144300 | 5156560600 | 29050 | 29050 | 29050 | 29000 | 171 |
| 274 | 20240102 | 144200 | 5151593100 | 29000 | 29050 | 29050 | 29000 | 90 |
| 275 | 20240102 | 144100 | 5148978750 | 29000 | 29050 | 29050 | 29000 | 1600 |
| 276 | 20240102 | 144000 | 5102524350 | 29000 | 29050 | 29050 | 29000 | 189 |
| 277 | 20240102 | 143900 | 5097034000 | 29050 | 29050 | 29050 | 29000 | 160 |
| 278 | 20240102 | 143800 | 5092387600 | 29050 | 29050 | 29050 | 29000 | 74 |
| 279 | 20240102 | 143700 | 5090237950 | 29000 | 29050 | 29050 | 29000 | 1268 |
| 280 | 20240102 | 143600 | 5053417700 | 29000 | 29000 | 29050 | 29000 | 1102 |
| 281 | 20240102 | 143500 | 5021406250 | 29050 | 29050 | 29050 | 28950 | 833 |
| 282 | 20240102 | 143400 | 4997246550 | 29000 | 29050 | 29050 | 29000 | 591 |
| 283 | 20240102 | 143300 | 4980102250 | 29000 | 29050 | 29050 | 28950 | 2978 |
| 284 | 20240102 | 143200 | 4893711800 | 29100 | 29050 | 29100 | 29050 | 247 |
| 285 | 20240102 | 143100 | 4886525350 | 29100 | 29000 | 29100 | 29000 | 3981 |
| 286 | 20240102 | 143000 | 4770815000 | 29000 | 29000 | 29050 | 29000 | 737 |
| 287 | 20240102 | 142900 | 4749416100 | 29000 | 29000 | 29050 | 29000 | 3769 |
| 288 | 20240102 | 142800 | 4640106900 | 28950 | 29000 | 29000 | 28950 | 114 |
| 289 | 20240102 | 142700 | 4636802100 | 29000 | 28950 | 29000 | 28900 | 860 |
| 290 | 20240102 | 142600 | 4611903550 | 28850 | 28950 | 28950 | 28850 | 208 |
| 291 | 20240102 | 142500 | 4605886050 | 28900 | 28950 | 28950 | 28900 | 68 |
| 292 | 20240102 | 142400 | 4603917750 | 28950 | 28900 | 28950 | 28900 | 147 |
| 293 | 20240102 | 142300 | 4599664700 | 28900 | 28950 | 28950 | 28850 | 482 |
| 294 | 20240102 | 142200 | 4585730700 | 28950 | 28950 | 28950 | 28900 | 196 |
| 295 | 20240102 | 142100 | 4580060150 | 28900 | 28900 | 28950 | 28900 | 368 |
| 296 | 20240102 | 142000 | 4569418750 | 28950 | 28900 | 28950 | 28900 | 188 |
| 297 | 20240102 | 141900 | 4563977550 | 28950 | 28900 | 28950 | 28900 | 95 |
| 298 | 20240102 | 141800 | 4561228500 | 28950 | 29000 | 29000 | 28900 | 183 |
| 299 | 20240102 | 141700 | 4555929400 | 28950 | 29000 | 29000 | 28950 | 144 |
| 300 | 20240102 | 141600 | 4551755300 | 29000 | 29000 | 29000 | 28950 | 134 |
| 301 | 20240102 | 141500 | 4547869450 | 28950 | 29000 | 29000 | 28950 | 126 |
| 302 | 20240102 | 141400 | 4544216300 | 29000 | 28950 | 29000 | 28950 | 257 |
| 303 | 20240102 | 141300 | 4536772450 | 28900 | 28950 | 28950 | 28900 | 134 |
| 304 | 20240102 | 141200 | 4532893650 | 28900 | 28950 | 28950 | 28900 | 396 |
| 305 | 20240102 | 141100 | 4521434000 | 28950 | 28900 | 28950 | 28900 | 326 |
| 306 | 20240102 | 141000 | 4512005000 | 28950 | 28900 | 28950 | 28900 | 224 |
| 307 | 20240102 | 140900 | 4505524350 | 28900 | 28900 | 28950 | 28900 | 164 |
| 308 | 20240102 | 140800 | 4500777700 | 28900 | 28950 | 28950 | 28900 | 67 |
| 309 | 20240102 | 140700 | 4498838100 | 28950 | 28950 | 28950 | 28900 | 127 |
| 310 | 20240102 | 140600 | 4495162650 | 28950 | 28950 | 28950 | 28950 | 225 |
| 311 | 20240102 | 140500 | 4488648900 | 28950 | 28900 | 28950 | 28900 | 121 |
| 312 | 20240102 | 140400 | 4485146000 | 28900 | 28950 | 28950 | 28900 | 171 |
| 313 | 20240102 | 140300 | 4480197000 | 28950 | 28900 | 28950 | 28900 | 162 |
| 314 | 20240102 | 140200 | 4475509100 | 28900 | 29000 | 29000 | 28900 | 201 |
| 315 | 20240102 | 140100 | 4469685250 | 29000 | 29000 | 29000 | 28950 | 63 |
| 316 | 20240102 | 140000 | 4467858950 | 29000 | 28950 | 29000 | 28900 | 122 |
| 317 | 20240102 | 135900 | 4464328600 | 28950 | 28950 | 29000 | 28950 | 183 |
| 318 | 20240102 | 135800 | 4459026750 | 29000 | 28950 | 29000 | 28950 | 198 |
| 319 | 20240102 | 135700 | 4453291400 | 28950 | 28900 | 29000 | 28900 | 509 |
| 320 | 20240102 | 135600 | 4438551750 | 28950 | 28950 | 28950 | 28900 | 165 |
| 321 | 20240102 | 135500 | 4433776550 | 28950 | 28950 | 28950 | 28900 | 127 |
| 322 | 20240102 | 135400 | 4430100300 | 28950 | 28950 | 29000 | 28950 | 273 |
| 323 | 20240102 | 135300 | 4422189700 | 29000 | 29000 | 29000 | 28950 | 119 |
| 324 | 20240102 | 135200 | 4418738750 | 29000 | 29000 | 29000 | 28950 | 169 |
| 325 | 20240102 | 135100 | 4413838850 | 28950 | 29000 | 29000 | 28950 | 154 |
| 326 | 20240102 | 135000 | 4409377850 | 29000 | 28950 | 29000 | 28900 | 391 |
| 327 | 20240102 | 134900 | 4398052100 | 29000 | 29000 | 29050 | 28950 | 394 |
| 328 | 20240102 | 134800 | 4386629150 | 29050 | 29050 | 29050 | 29000 | 136 |
| 329 | 20240102 | 134700 | 4382679850 | 29050 | 29050 | 29050 | 28900 | 291 |
| 330 | 20240102 | 134600 | 4374237950 | 29050 | 28950 | 29050 | 28900 | 1300 |
| 331 | 20240102 | 134500 | 4336537900 | 29000 | 29000 | 29000 | 28900 | 201 |
| 332 | 20240102 | 134400 | 4330709450 | 29000 | 28950 | 29000 | 28900 | 484 |
| 333 | 20240102 | 134300 | 4316676000 | 29000 | 29000 | 29000 | 28950 | 143 |
| 334 | 20240102 | 134200 | 4312530600 | 29000 | 28900 | 29000 | 28900 | 3922 |
| 335 | 20240102 | 134100 | 4199077350 | 28800 | 28850 | 28900 | 28800 | 257 |
| 336 | 20240102 | 134000 | 4191666250 | 28900 | 28900 | 28900 | 28800 | 286 |
| 337 | 20240102 | 133900 | 4183416550 | 28900 | 28850 | 28900 | 28850 | 509 |
| 338 | 20240102 | 133800 | 4168730850 | 28850 | 28900 | 28900 | 28850 | 209 |
| 339 | 20240102 | 133700 | 4162692850 | 28850 | 28950 | 28950 | 28850 | 1820 |
| 340 | 20240102 | 133600 | 4110095350 | 28950 | 28950 | 29000 | 28950 | 224 |
| 341 | 20240102 | 133500 | 4103608450 | 28950 | 29000 | 29000 | 28950 | 466 |
| 342 | 20240102 | 133400 | 4090094700 | 29000 | 28950 | 29000 | 28900 | 431 |
| 343 | 20240102 | 133300 | 4077613400 | 28950 | 29000 | 29000 | 28900 | 107 |
| 344 | 20240102 | 133200 | 4074512400 | 29000 | 29000 | 29050 | 29000 | 131 |
| 345 | 20240102 | 133100 | 4070713050 | 29000 | 29000 | 29050 | 28950 | 1303 |
| 346 | 20240102 | 133000 | 4032923850 | 29000 | 29000 | 29000 | 28950 | 144 |
| 347 | 20240102 | 132900 | 4028749800 | 29000 | 29050 | 29100 | 29000 | 1877 |
| 348 | 20240102 | 132800 | 3974299250 | 29050 | 28950 | 29100 | 28950 | 5518 |
| 349 | 20240102 | 132700 | 3814191200 | 28950 | 28950 | 29000 | 28900 | 1789 |
| 350 | 20240102 | 132600 | 3762380050 | 28950 | 28950 | 29000 | 28950 | 63 |
| 351 | 20240102 | 132500 | 3760555900 | 28950 | 28950 | 28950 | 28950 | 1853 |
| 352 | 20240102 | 132400 | 3706911550 | 28950 | 28900 | 28950 | 28900 | 1472 |
| 353 | 20240102 | 132300 | 3664312950 | 28900 | 28950 | 28950 | 28900 | 136 |
| 354 | 20240102 | 132200 | 3660377950 | 28900 | 28950 | 29000 | 28900 | 829 |
| 355 | 20240102 | 132100 | 3636391700 | 28950 | 28950 | 28950 | 28900 | 703 |
| 356 | 20240102 | 132000 | 3616041650 | 28950 | 28950 | 28950 | 28900 | 501 |
| 357 | 20240102 | 131900 | 3601539300 | 28900 | 28950 | 28950 | 28900 | 1600 |
| 358 | 20240102 | 131800 | 3555230400 | 28950 | 28850 | 28950 | 28850 | 2274 |
| 359 | 20240102 | 131700 | 3489507850 | 28850 | 28850 | 28900 | 28800 | 1377 |
| 360 | 20240102 | 131600 | 3449789200 | 28850 | 28750 | 28850 | 28750 | 3232 |
| 361 | 20240102 | 131500 | 3356731050 | 28750 | 28650 | 28750 | 28650 | 2928 |
| 362 | 20240102 | 131400 | 3272702450 | 28700 | 28650 | 28700 | 28650 | 264 |
| 363 | 20240102 | 131300 | 3265126750 | 28650 | 28550 | 28700 | 28550 | 455 |
| 364 | 20240102 | 131200 | 3252089400 | 28550 | 28650 | 28650 | 28550 | 373 |
| 365 | 20240102 | 131100 | 3241424700 | 28600 | 28650 | 28700 | 28600 | 400 |
| 366 | 20240102 | 131000 | 3229972800 | 28650 | 28650 | 28650 | 28600 | 131 |
| 367 | 20240102 | 130900 | 3226219750 | 28650 | 28650 | 28650 | 28650 | 93 |
| 368 | 20240102 | 130800 | 3223555300 | 28650 | 28600 | 28650 | 28600 | 57 |
| 369 | 20240102 | 130700 | 3221922300 | 28550 | 28550 | 28650 | 28550 | 2647 |
| 370 | 20240102 | 130600 | 3146120100 | 28550 | 28600 | 28600 | 28550 | 65 |
| 371 | 20240102 | 130500 | 3144261700 | 28600 | 28550 | 28600 | 28550 | 54 |
| 372 | 20240102 | 130400 | 3142717800 | 28550 | 28550 | 28600 | 28500 | 117 |
| 373 | 20240102 | 130300 | 3139373050 | 28550 | 28600 | 28600 | 28550 | 121 |
| 374 | 20240102 | 130200 | 3135913300 | 28550 | 28550 | 28550 | 28550 | 28 |
| 375 | 20240102 | 130100 | 3135113900 | 28550 | 28500 | 28550 | 28500 | 94 |
| 376 | 20240102 | 130000 | 3132431000 | 28500 | 28500 | 28550 | 28500 | 120 |
| 377 | 20240102 | 125900 | 3129006050 | 28500 | 28550 | 28550 | 28500 | 102 |
| 378 | 20240102 | 125800 | 3126094450 | 28500 | 28500 | 28550 | 28500 | 51 |
| 379 | 20240102 | 125700 | 3124640200 | 28500 | 28400 | 28550 | 28400 | 638 |
| 380 | 20240102 | 125600 | 3106456750 | 28400 | 28400 | 28500 | 28400 | 36 |
| 381 | 20240102 | 125500 | 3105433250 | 28400 | 28450 | 28500 | 28400 | 2299 |
| 382 | 20240102 | 125400 | 3040098800 | 28450 | 28450 | 28450 | 28450 | 0 |
| 383 | 20240102 | 125300 | 3040098800 | 28450 | 28500 | 28500 | 28450 | 346 |
| 384 | 20240102 | 125200 | 3030238350 | 28500 | 28500 | 28600 | 28500 | 570 |
| 385 | 20240102 | 125100 | 3013991100 | 28600 | 28600 | 28600 | 28600 | 1 |
| 386 | 20240102 | 125000 | 3013962500 | 28600 | 28500 | 28600 | 28500 | 32 |
| 387 | 20240102 | 124900 | 3013047500 | 28500 | 28500 | 28600 | 28500 | 1064 |
| 388 | 20240102 | 124800 | 2982633850 | 28550 | 28550 | 28550 | 28550 | 0 |
| 389 | 20240102 | 124700 | 2982633850 | 28550 | 28550 | 28550 | 28550 | 66 |
| 390 | 20240102 | 124600 | 2980749550 | 28550 | 28500 | 28550 | 28500 | 285 |
| 391 | 20240102 | 124500 | 2972613350 | 28500 | 28500 | 28500 | 28500 | 195 |
| 392 | 20240102 | 124400 | 2967055850 | 28500 | 28450 | 28500 | 28450 | 182 |
| 393 | 20240102 | 124300 | 2961869500 | 28450 | 28400 | 28500 | 28400 | 711 |
| 394 | 20240102 | 124200 | 2941616650 | 28400 | 28450 | 28500 | 28400 | 139 |
| 395 | 20240102 | 124100 | 2937665150 | 28450 | 28450 | 28450 | 28450 | 93 |
| 396 | 20240102 | 124000 | 2935019300 | 28450 | 28400 | 28450 | 28400 | 17 |
| 397 | 20240102 | 123900 | 2934535750 | 28450 | 28400 | 28450 | 28400 | 512 |
| 398 | 20240102 | 123800 | 2919982000 | 28400 | 28450 | 28450 | 28400 | 12 |
| 399 | 20240102 | 123700 | 2919640700 | 28450 | 28400 | 28450 | 28400 | 75 |
| 400 | 20240102 | 123600 | 2917509950 | 28400 | 28400 | 28400 | 28400 | 26 |
| 401 | 20240102 | 123500 | 2916771550 | 28400 | 28450 | 28450 | 28400 | 15 |
| 402 | 20240102 | 123400 | 2916345350 | 28450 | 28350 | 28450 | 28350 | 169 |
| 403 | 20240102 | 123300 | 2911538600 | 28400 | 28400 | 28400 | 28400 | 46 |
| 404 | 20240102 | 123200 | 2910232200 | 28400 | 28400 | 28400 | 28400 | 306 |
| 405 | 20240102 | 123100 | 2901541800 | 28350 | 28350 | 28350 | 28350 | 34 |
| 406 | 20240102 | 123000 | 2900577900 | 28400 | 28400 | 28400 | 28400 | 0 |
| 407 | 20240102 | 122900 | 2900577900 | 28400 | 28350 | 28400 | 28350 | 58 |
| 408 | 20240102 | 122800 | 2898931550 | 28400 | 28300 | 28400 | 28300 | 71 |
| 409 | 20240102 | 122700 | 2896918450 | 28300 | 28350 | 28350 | 28300 | 8 |
| 410 | 20240102 | 122600 | 2896692000 | 28300 | 28300 | 28300 | 28300 | 2776 |
| 411 | 20240102 | 122500 | 2818131200 | 28300 | 28300 | 28300 | 28250 | 490 |
| 412 | 20240102 | 122400 | 2804274300 | 28300 | 28250 | 28300 | 28250 | 2864 |
| 413 | 20240102 | 122300 | 2723238650 | 28250 | 28300 | 28300 | 28250 | 328 |
| 414 | 20240102 | 122200 | 2713956400 | 28300 | 28300 | 28300 | 28250 | 1557 |
| 415 | 20240102 | 122100 | 2669895400 | 28250 | 28250 | 28250 | 28200 | 668 |
| 416 | 20240102 | 122000 | 2651025400 | 28250 | 28400 | 28400 | 28250 | 2709 |
| 417 | 20240102 | 121900 | 2574304900 | 28400 | 28350 | 28400 | 28350 | 73 |
| 418 | 20240102 | 121800 | 2572232800 | 28350 | 28350 | 28350 | 28350 | 30 |
| 419 | 20240102 | 121700 | 2571382300 | 28350 | 28350 | 28350 | 28350 | 20 |
| 420 | 20240102 | 121600 | 2570815300 | 28450 | 28400 | 28450 | 28400 | 954 |
| 421 | 20240102 | 121500 | 2543720950 | 28450 | 28450 | 28450 | 28450 | 898 |
| 422 | 20240102 | 121400 | 2518172850 | 28450 | 28500 | 28500 | 28450 | 18 |
| 423 | 20240102 | 121300 | 2517660000 | 28500 | 28450 | 28500 | 28450 | 66 |
| 424 | 20240102 | 121200 | 2515782100 | 28500 | 28450 | 28500 | 28450 | 71 |
| 425 | 20240102 | 121100 | 2513761950 | 28450 | 28500 | 28500 | 28450 | 23 |
| 426 | 20240102 | 121000 | 2513106650 | 28450 | 28450 | 28450 | 28450 | 14 |
| 427 | 20240102 | 120900 | 2512708350 | 28450 | 28450 | 28450 | 28450 | 16 |
| 428 | 20240102 | 120800 | 2512253150 | 28450 | 28500 | 28500 | 28450 | 28 |
| 429 | 20240102 | 120700 | 2511455800 | 28500 | 28450 | 28500 | 28450 | 17 |
| 430 | 20240102 | 120600 | 2510972100 | 28450 | 28450 | 28450 | 28450 | 11 |
| 431 | 20240102 | 120500 | 2510659150 | 28450 | 28450 | 28500 | 28450 | 27 |
| 432 | 20240102 | 120400 | 2509890250 | 28450 | 28450 | 28450 | 28450 | 9 |
| 433 | 20240102 | 120300 | 2509634200 | 28450 | 28450 | 28500 | 28450 | 8 |
| 434 | 20240102 | 120200 | 2509406400 | 28500 | 28550 | 28550 | 28450 | 134 |
| 435 | 20240102 | 120100 | 2505586750 | 28500 | 28500 | 28500 | 28500 | 13 |
| 436 | 20240102 | 120000 | 2505216250 | 28500 | 28500 | 28550 | 28500 | 110 |
| 437 | 20240102 | 115900 | 2502081050 | 28500 | 28550 | 28550 | 28500 | 34 |
| 438 | 20240102 | 115800 | 2501111300 | 28550 | 28500 | 28550 | 28500 | 6 |
| 439 | 20240102 | 115700 | 2500940100 | 28500 | 28450 | 28500 | 28450 | 218 |
| 440 | 20240102 | 115600 | 2494727500 | 28450 | 28450 | 28550 | 28450 | 74 |
| 441 | 20240102 | 115500 | 2492620700 | 28450 | 28450 | 28550 | 28450 | 626 |
| 442 | 20240102 | 115400 | 2474810700 | 28450 | 28450 | 28450 | 28450 | 29 |
| 443 | 20240102 | 115300 | 2473985650 | 28450 | 28450 | 28500 | 28450 | 270 |
| 444 | 20240102 | 115200 | 2466303400 | 28450 | 28500 | 28500 | 28450 | 74 |
| 445 | 20240102 | 115100 | 2464196850 | 28450 | 28500 | 28500 | 28450 | 111 |
| 446 | 20240102 | 115000 | 2461037300 | 28500 | 28500 | 28500 | 28450 | 102 |
| 447 | 20240102 | 114900 | 2458130900 | 28500 | 28450 | 28500 | 28450 | 66 |
| 448 | 20240102 | 114800 | 2456252650 | 28450 | 28450 | 28500 | 28450 | 378 |
| 449 | 20240102 | 114700 | 2445480150 | 28450 | 28450 | 28500 | 28450 | 29 |
| 450 | 20240102 | 114600 | 2444653850 | 28500 | 28550 | 28550 | 28500 | 1129 |
| 451 | 20240102 | 114500 | 2412466000 | 28550 | 28550 | 28600 | 28550 | 117 |
| 452 | 20240102 | 114400 | 2409125500 | 28550 | 28500 | 28550 | 28500 | 27 |
| 453 | 20240102 | 114300 | 2408354800 | 28550 | 28550 | 28550 | 28550 | 11 |
| 454 | 20240102 | 114200 | 2408040750 | 28500 | 28600 | 28600 | 28500 | 32 |
| 455 | 20240102 | 114100 | 2407126150 | 28600 | 28550 | 28600 | 28500 | 133 |
| 456 | 20240102 | 114000 | 2403328350 | 28600 | 28600 | 28600 | 28600 | 208 |
| 457 | 20240102 | 113900 | 2397379550 | 28600 | 28550 | 28600 | 28550 | 889 |
| 458 | 20240102 | 113800 | 2371973600 | 28550 | 28500 | 28550 | 28500 | 66 |
| 459 | 20240102 | 113700 | 2370091900 | 28500 | 28500 | 28500 | 28500 | 2 |
| 460 | 20240102 | 113600 | 2370034900 | 28500 | 28450 | 28500 | 28450 | 48 |
| 461 | 20240102 | 113500 | 2368667500 | 28450 | 28450 | 28500 | 28450 | 26 |
| 462 | 20240102 | 113400 | 2367927050 | 28500 | 28450 | 28500 | 28450 | 20 |
| 463 | 20240102 | 113300 | 2367357950 | 28450 | 28450 | 28500 | 28450 | 53 |
| 464 | 20240102 | 113200 | 2365847600 | 28500 | 28450 | 28500 | 28450 | 35 |
| 465 | 20240102 | 113100 | 2364851150 | 28450 | 28450 | 28450 | 28450 | 67 |
| 466 | 20240102 | 113000 | 2362945000 | 28450 | 28450 | 28450 | 28450 | 11 |
| 467 | 20240102 | 112900 | 2362632050 | 28450 | 28500 | 28500 | 28450 | 79 |
| 468 | 20240102 | 112800 | 2360380850 | 28450 | 28450 | 28450 | 28450 | 16 |
| 469 | 20240102 | 112700 | 2359925650 | 28450 | 28500 | 28500 | 28450 | 15 |
| 470 | 20240102 | 112600 | 2359498750 | 28500 | 28450 | 28500 | 28450 | 34 |
| 471 | 20240102 | 112500 | 2358530750 | 28450 | 28450 | 28450 | 28450 | 19 |
| 472 | 20240102 | 112400 | 2357990200 | 28450 | 28500 | 28500 | 28450 | 8 |
| 473 | 20240102 | 112300 | 2357762400 | 28500 | 28450 | 28500 | 28450 | 28 |
| 474 | 20240102 | 112200 | 2356964550 | 28500 | 28450 | 28500 | 28450 | 13 |
| 475 | 20240102 | 112100 | 2356594550 | 28450 | 28450 | 28450 | 28450 | 111 |
| 476 | 20240102 | 112000 | 2353436600 | 28550 | 28450 | 28550 | 28450 | 31 |
| 477 | 20240102 | 111900 | 2352552900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 478 | 20240102 | 111800 | 2352552900 | 28450 | 28450 | 28450 | 28450 | 11 |
| 479 | 20240102 | 111700 | 2352239950 | 28550 | 28400 | 28600 | 28400 | 92 |
| 480 | 20240102 | 111600 | 2349612350 | 28450 | 28450 | 28500 | 28450 | 81 |
| 481 | 20240102 | 111500 | 2347307350 | 28500 | 28500 | 28500 | 28450 | 635 |
| 482 | 20240102 | 111400 | 2329209950 | 28450 | 28400 | 28450 | 28400 | 26 |
| 483 | 20240102 | 111300 | 2328470400 | 28400 | 28400 | 28400 | 28400 | 16 |
| 484 | 20240102 | 111200 | 2328016000 | 28400 | 28450 | 28450 | 28400 | 507 |
| 485 | 20240102 | 111100 | 2313592550 | 28450 | 28450 | 28450 | 28450 | 631 |
| 486 | 20240102 | 111000 | 2295640600 | 28450 | 28500 | 28500 | 28450 | 765 |
| 487 | 20240102 | 110900 | 2273846800 | 28500 | 28500 | 28500 | 28500 | 110 |
| 488 | 20240102 | 110800 | 2270711800 | 28450 | 28550 | 28550 | 28450 | 1738 |
| 489 | 20240102 | 110700 | 2221173800 | 28600 | 28550 | 28600 | 28550 | 18 |
| 490 | 20240102 | 110600 | 2220659250 | 28650 | 28650 | 28650 | 28600 | 419 |
| 491 | 20240102 | 110500 | 2208675050 | 28650 | 28600 | 28650 | 28600 | 93 |
| 492 | 20240102 | 110400 | 2206014500 | 28600 | 28600 | 28650 | 28600 | 113 |
| 493 | 20240102 | 110300 | 2202778600 | 28550 | 28650 | 28650 | 28500 | 504 |
| 494 | 20240102 | 110200 | 2188353350 | 28700 | 28550 | 28700 | 28500 | 449 |
| 495 | 20240102 | 110100 | 2175522700 | 28500 | 28500 | 28550 | 28500 | 513 |
| 496 | 20240102 | 110000 | 2160877200 | 28500 | 28500 | 28550 | 28450 | 2496 |
| 497 | 20240102 | 105900 | 2089744400 | 28500 | 28450 | 28500 | 28450 | 667 |
| 498 | 20240102 | 105800 | 2070735300 | 28400 | 28500 | 28600 | 28400 | 3041 |
| 499 | 20240102 | 105700 | 1984251950 | 28500 | 28550 | 28550 | 28500 | 226 |
| 500 | 20240102 | 105600 | 1977804050 | 28600 | 28650 | 28650 | 28600 | 325 |
| 501 | 20240102 | 105500 | 1968508950 | 28650 | 28700 | 28700 | 28650 | 573 |
| 502 | 20240102 | 105400 | 1952090950 | 28750 | 28800 | 28800 | 28750 | 410 |
| 503 | 20240102 | 105300 | 1940302700 | 28750 | 28750 | 28750 | 28750 | 268 |
| 504 | 20240102 | 105200 | 1932597700 | 28800 | 28800 | 28850 | 28800 | 510 |
| 505 | 20240102 | 105100 | 1917909650 | 28850 | 28800 | 28900 | 28800 | 713 |
| 506 | 20240102 | 105000 | 1897322400 | 28850 | 28850 | 28850 | 28850 | 361 |
| 507 | 20240102 | 104900 | 1886907550 | 28850 | 28800 | 28850 | 28800 | 640 |
| 508 | 20240102 | 104800 | 1868450500 | 28800 | 28750 | 28800 | 28750 | 1774 |
| 509 | 20240102 | 104700 | 1817375900 | 28750 | 28750 | 28750 | 28700 | 163 |
| 510 | 20240102 | 104600 | 1812689950 | 28700 | 28750 | 28750 | 28700 | 202 |
| 511 | 20240102 | 104500 | 1806882550 | 28750 | 28750 | 28750 | 28700 | 848 |
| 512 | 20240102 | 104400 | 1782504200 | 28750 | 28700 | 28750 | 28700 | 130 |
| 513 | 20240102 | 104300 | 1778773150 | 28700 | 28700 | 28700 | 28700 | 103 |
| 514 | 20240102 | 104200 | 1775817050 | 28700 | 28750 | 28750 | 28700 | 647 |
| 515 | 20240102 | 104100 | 1757231450 | 28700 | 28600 | 28700 | 28600 | 491 |
| 516 | 20240102 | 104000 | 1743168600 | 28600 | 28600 | 28600 | 28600 | 210 |
| 517 | 20240102 | 103900 | 1737162600 | 28650 | 28600 | 28650 | 28600 | 81 |
| 518 | 20240102 | 103800 | 1734843500 | 28600 | 28650 | 28700 | 28600 | 490 |
| 519 | 20240102 | 103700 | 1720805100 | 28700 | 28700 | 28750 | 28700 | 386 |
| 520 | 20240102 | 103600 | 1709724650 | 28750 | 28700 | 28750 | 28700 | 98 |
| 521 | 20240102 | 103500 | 1706907400 | 28750 | 28600 | 28750 | 28600 | 287 |
| 522 | 20240102 | 103400 | 1698669350 | 28650 | 28500 | 28650 | 28450 | 939 |
| 523 | 20240102 | 103300 | 1671820750 | 28450 | 28400 | 28450 | 28400 | 266 |
| 524 | 20240102 | 103200 | 1664258950 | 28400 | 28400 | 28450 | 28400 | 22 |
| 525 | 20240102 | 103100 | 1663634100 | 28400 | 28400 | 28400 | 28400 | 16 |
| 526 | 20240102 | 103000 | 1663179700 | 28400 | 28450 | 28450 | 28400 | 164 |
| 527 | 20240102 | 102900 | 1658514850 | 28450 | 28450 | 28450 | 28450 | 14 |
| 528 | 20240102 | 102800 | 1658116550 | 28500 | 28500 | 28500 | 28450 | 570 |
| 529 | 20240102 | 102700 | 1641891050 | 28500 | 28500 | 28500 | 28500 | 584 |
| 530 | 20240102 | 102600 | 1625247050 | 28500 | 28500 | 28600 | 28500 | 473 |
| 531 | 20240102 | 102500 | 1611721350 | 28600 | 28500 | 28600 | 28500 | 108 |
| 532 | 20240102 | 102400 | 1608633950 | 28500 | 28600 | 28600 | 28450 | 6877 |
| 533 | 20240102 | 102300 | 1412531050 | 28600 | 28600 | 28700 | 28600 | 24 |
| 534 | 20240102 | 102200 | 1411844550 | 28600 | 28700 | 28750 | 28600 | 2055 |
| 535 | 20240102 | 102100 | 1352877750 | 28750 | 28750 | 28850 | 28700 | 806 |
| 536 | 20240102 | 102000 | 1329703800 | 28750 | 28850 | 28850 | 28750 | 1064 |
| 537 | 20240102 | 101900 | 1299084800 | 28850 | 28900 | 28900 | 28850 | 2042 |
| 538 | 20240102 | 101800 | 1240086700 | 28900 | 28900 | 28950 | 28900 | 599 |
| 539 | 20240102 | 101700 | 1222772700 | 28900 | 28950 | 29000 | 28850 | 2482 |
| 540 | 20240102 | 101600 | 1150947150 | 28950 | 28950 | 29000 | 28900 | 2381 |
| 541 | 20240102 | 101500 | 1081990300 | 29000 | 28800 | 29000 | 28750 | 7016 |
| 542 | 20240102 | 101400 | 879127650 | 28750 | 28750 | 28750 | 28750 | 119 |
| 543 | 20240102 | 101300 | 875706400 | 28750 | 28700 | 28800 | 28700 | 500 |
| 544 | 20240102 | 101200 | 861333050 | 28700 | 28750 | 28750 | 28600 | 57 |
| 545 | 20240102 | 101100 | 859698000 | 28600 | 28650 | 28800 | 28600 | 2414 |
| 546 | 20240102 | 101000 | 790428600 | 28650 | 28600 | 28800 | 28550 | 227 |
| 547 | 20240102 | 100900 | 783932600 | 28550 | 28550 | 28550 | 28500 | 262 |
| 548 | 20240102 | 100800 | 776453500 | 28500 | 28900 | 28900 | 28500 | 2815 |
| 549 | 20240102 | 100700 | 695364350 | 28950 | 28900 | 29000 | 28850 | 3253 |
| 550 | 20240102 | 100600 | 601241700 | 28900 | 28800 | 28950 | 28800 | 4385 |
| 551 | 20240102 | 100500 | 474525500 | 28800 | 28650 | 28850 | 28600 | 5222 |
| 552 | 20240102 | 100400 | 324532100 | 28550 | 28600 | 28700 | 28550 | 1991 |
| 553 | 20240102 | 100300 | 267489500 | 28600 | 28500 | 28600 | 28500 | 422 |
| 554 | 20240102 | 100200 | 255444350 | 28650 | 28650 | 28650 | 28450 | 198 |
| 555 | 20240102 | 100100 | 249773250 | 28800 | 28350 | 28800 | 28350 | 1287 |
| 556 | 20240102 | 100000 | 213100850 | 28350 | 28200 | 28600 | 28100 | 7518 |