30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240102 | 192100 | 5101593900 | 23800 | 23800 | 23800 | 23800 | 5128 |
| 3 | 20240102 | 192000 | 5101593900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 4 | 20240102 | 191900 | 5101593900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 5 | 20240102 | 191800 | 5101593900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 6 | 20240102 | 191700 | 5101593900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 7 | 20240102 | 191600 | 5101593900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 8 | 20240102 | 191500 | 5101593900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 9 | 20240102 | 191400 | 5101593900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 10 | 20240102 | 191300 | 5101593900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 11 | 20240102 | 191200 | 5101593900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 12 | 20240102 | 191100 | 5101593900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 13 | 20240102 | 191000 | 5101593900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 14 | 20240102 | 190900 | 5101593900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 15 | 20240102 | 190800 | 5101593900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 16 | 20240102 | 190700 | 5101593900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 17 | 20240102 | 190600 | 5101593900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 18 | 20240102 | 190500 | 5101593900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 19 | 20240102 | 190400 | 5101593900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 20 | 20240102 | 190300 | 5101593900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 21 | 20240102 | 190200 | 5101593900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 22 | 20240102 | 190100 | 5101593900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 23 | 20240102 | 190000 | 5101593900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 24 | 20240102 | 185900 | 5101593900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 25 | 20240102 | 185800 | 5101593900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 26 | 20240102 | 185700 | 5101593900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 27 | 20240102 | 185600 | 5101593900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 28 | 20240102 | 185500 | 5101593900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 29 | 20240102 | 185400 | 5101593900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 30 | 20240102 | 185300 | 5101593900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 31 | 20240102 | 185200 | 5101593900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 32 | 20240102 | 185100 | 5101593900 | 23800 | 23800 | 23800 | 23800 | 5128 |
| 33 | 20240102 | 185000 | 5101593900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 34 | 20240102 | 184900 | 5101593900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 35 | 20240102 | 184800 | 5101593900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 36 | 20240102 | 184700 | 5101593900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 37 | 20240102 | 184600 | 5101593900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 38 | 20240102 | 184500 | 5101593900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 39 | 20240102 | 184400 | 5101593900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 40 | 20240102 | 184300 | 5101593900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 41 | 20240102 | 184200 | 5101593900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 42 | 20240102 | 184100 | 5101593900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 43 | 20240102 | 184000 | 5101593900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 44 | 20240102 | 183900 | 5101593900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 45 | 20240102 | 183800 | 5101593900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 46 | 20240102 | 183700 | 5101593900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 47 | 20240102 | 183600 | 5101593900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 48 | 20240102 | 183500 | 5101593900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 49 | 20240102 | 183400 | 5101593900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 50 | 20240102 | 183300 | 5101593900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 51 | 20240102 | 183200 | 5101593900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 52 | 20240102 | 183100 | 5101593900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 53 | 20240102 | 183000 | 5101593900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 54 | 20240102 | 182900 | 5101593900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 55 | 20240102 | 182800 | 5101593900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 56 | 20240102 | 182700 | 5101593900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 57 | 20240102 | 182600 | 5101593900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 58 | 20240102 | 182500 | 5101593900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 59 | 20240102 | 182400 | 5101593900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 60 | 20240102 | 182300 | 5101593900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 61 | 20240102 | 182200 | 5101593900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 62 | 20240102 | 182100 | 5101593900 | 23800 | 23800 | 23800 | 23800 | 5128 |
| 63 | 20240102 | 182000 | 5101593900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 64 | 20240102 | 181900 | 5101593900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 65 | 20240102 | 181800 | 5101593900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 66 | 20240102 | 181700 | 5101593900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 67 | 20240102 | 181600 | 5101593900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 68 | 20240102 | 181500 | 5101593900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 69 | 20240102 | 181400 | 5101593900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 70 | 20240102 | 181300 | 5101593900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 71 | 20240102 | 181200 | 5101593900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 72 | 20240102 | 181100 | 5101593900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 73 | 20240102 | 181000 | 5101593900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 74 | 20240102 | 180900 | 5101593900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 75 | 20240102 | 180800 | 5101593900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 76 | 20240102 | 180700 | 5101593900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 77 | 20240102 | 180600 | 5101593900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 78 | 20240102 | 180500 | 5101593900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 79 | 20240102 | 180400 | 5101593900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 80 | 20240102 | 180300 | 5101593900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 81 | 20240102 | 180200 | 5101593900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 82 | 20240102 | 180100 | 5101593900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 83 | 20240102 | 180000 | 5101593900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 84 | 20240102 | 175900 | 5101593900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 85 | 20240102 | 175800 | 5101593900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 86 | 20240102 | 175700 | 5101593900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 87 | 20240102 | 175600 | 5101593900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 88 | 20240102 | 175500 | 5101593900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 89 | 20240102 | 175400 | 5101593900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 90 | 20240102 | 175300 | 5101593900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 91 | 20240102 | 175200 | 5101593900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 92 | 20240102 | 175100 | 5101593900 | 23800 | 23800 | 23800 | 23800 | 5128 |
| 93 | 20240102 | 175000 | 5101593900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 94 | 20240102 | 174900 | 5101593900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 95 | 20240102 | 174800 | 5101593900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 96 | 20240102 | 174700 | 5101593900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 97 | 20240102 | 174600 | 5101593900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 98 | 20240102 | 174500 | 5101593900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 99 | 20240102 | 174400 | 5101593900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 100 | 20240102 | 174300 | 5101593900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 101 | 20240102 | 174200 | 5101593900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 102 | 20240102 | 174100 | 5101593900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 103 | 20240102 | 174000 | 5101593900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 104 | 20240102 | 173900 | 5101593900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 105 | 20240102 | 173800 | 5101593900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 106 | 20240102 | 173700 | 5101593900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 107 | 20240102 | 173600 | 5101593900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 108 | 20240102 | 173500 | 5101593900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 109 | 20240102 | 173400 | 5101593900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 110 | 20240102 | 173300 | 5101593900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 111 | 20240102 | 173200 | 5101593900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 112 | 20240102 | 173100 | 5101593900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 113 | 20240102 | 173000 | 5101593900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 114 | 20240102 | 172900 | 5101593900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 115 | 20240102 | 172800 | 5101593900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 116 | 20240102 | 172700 | 5101593900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 117 | 20240102 | 172600 | 5101593900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 118 | 20240102 | 172500 | 5101593900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 119 | 20240102 | 172400 | 5101593900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 120 | 20240102 | 172300 | 5101593900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 121 | 20240102 | 172200 | 5101593900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 122 | 20240102 | 172100 | 5101593900 | 23800 | 23800 | 23800 | 23800 | 5128 |
| 123 | 20240102 | 172000 | 5101593900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 124 | 20240102 | 171900 | 5101593900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 125 | 20240102 | 171800 | 5101593900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 126 | 20240102 | 171700 | 5101593900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 127 | 20240102 | 171600 | 5101593900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 128 | 20240102 | 171500 | 5101593900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 129 | 20240102 | 171400 | 5101593900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 130 | 20240102 | 171300 | 5101593900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 131 | 20240102 | 171200 | 5101593900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 132 | 20240102 | 171100 | 5101593900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 133 | 20240102 | 171000 | 5101593900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 134 | 20240102 | 170900 | 5101593900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 135 | 20240102 | 170800 | 5101593900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 136 | 20240102 | 170700 | 5101593900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 137 | 20240102 | 170600 | 5101593900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 138 | 20240102 | 170500 | 5101593900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 139 | 20240102 | 170400 | 5101593900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 140 | 20240102 | 170300 | 5101593900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 141 | 20240102 | 170200 | 5101593900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 142 | 20240102 | 170100 | 5101593900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 143 | 20240102 | 170000 | 5101593900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 144 | 20240102 | 165900 | 5101593900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 145 | 20240102 | 165800 | 5101593900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 146 | 20240102 | 165700 | 5101593900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 147 | 20240102 | 165600 | 5101593900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 148 | 20240102 | 165500 | 5101593900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 149 | 20240102 | 165400 | 5101593900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 150 | 20240102 | 165300 | 5101593900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 151 | 20240102 | 165200 | 5101593900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 152 | 20240102 | 165100 | 5101593900 | 23800 | 23800 | 23800 | 23800 | 5128 |
| 153 | 20240102 | 165000 | 5101593900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 154 | 20240102 | 164900 | 5101593900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 155 | 20240102 | 164800 | 5101593900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 156 | 20240102 | 164700 | 5101593900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 157 | 20240102 | 164600 | 5101593900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 158 | 20240102 | 164500 | 5101593900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 159 | 20240102 | 164400 | 5101593900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 160 | 20240102 | 164300 | 5101593900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 161 | 20240102 | 164200 | 5101593900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 162 | 20240102 | 164100 | 5101593900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 163 | 20240102 | 164000 | 5101593900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 164 | 20240102 | 163900 | 5101593900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 165 | 20240102 | 163800 | 5101593900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 166 | 20240102 | 163700 | 5101593900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 167 | 20240102 | 163600 | 5101593900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 168 | 20240102 | 163500 | 5101593900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 169 | 20240102 | 163400 | 5101593900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 170 | 20240102 | 163300 | 5101593900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 171 | 20240102 | 163200 | 5101593900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 172 | 20240102 | 163100 | 5101593900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 173 | 20240102 | 163000 | 5101593900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 174 | 20240102 | 162900 | 5101593900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 175 | 20240102 | 162800 | 5101593900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 176 | 20240102 | 162700 | 5101593900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 177 | 20240102 | 162600 | 5101593900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 178 | 20240102 | 162500 | 5101593900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 179 | 20240102 | 162400 | 5101593900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 180 | 20240102 | 162300 | 5101593900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 181 | 20240102 | 162200 | 5101593900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 182 | 20240102 | 162100 | 5101593900 | 23800 | 23800 | 23800 | 23800 | 5128 |
| 183 | 20240102 | 162000 | 5101593900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 184 | 20240102 | 161900 | 5101593900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 185 | 20240102 | 161800 | 5101593900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 186 | 20240102 | 161700 | 5101593900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 187 | 20240102 | 161600 | 5101593900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 188 | 20240102 | 161500 | 5101593900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 189 | 20240102 | 161400 | 5101593900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 190 | 20240102 | 161300 | 5101593900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 191 | 20240102 | 161200 | 5101593900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 192 | 20240102 | 161100 | 5101593900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 193 | 20240102 | 161000 | 5101593900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 194 | 20240102 | 160900 | 5101593900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 195 | 20240102 | 160800 | 5101593900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 196 | 20240102 | 160700 | 5101593900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 197 | 20240102 | 160600 | 5101593900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 198 | 20240102 | 160500 | 5101593900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 199 | 20240102 | 160400 | 5101593900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 200 | 20240102 | 160300 | 5101593900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 201 | 20240102 | 160200 | 5101593900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 202 | 20240102 | 160100 | 5101593900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 203 | 20240102 | 160000 | 5101593900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 204 | 20240102 | 155900 | 5101593900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 205 | 20240102 | 155800 | 5101593900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 206 | 20240102 | 155700 | 5101593900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 207 | 20240102 | 155600 | 5101593900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 208 | 20240102 | 155500 | 5101593900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 209 | 20240102 | 155400 | 5101593900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 210 | 20240102 | 155300 | 5101593900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 211 | 20240102 | 155200 | 5101593900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 212 | 20240102 | 155100 | 5101593900 | 23800 | 23800 | 23800 | 23800 | 5128 |
| 213 | 20240102 | 155000 | 5101593900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 214 | 20240102 | 154900 | 5101593900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 215 | 20240102 | 154800 | 5101593900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 216 | 20240102 | 154700 | 5101593900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 217 | 20240102 | 154600 | 5101593900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 218 | 20240102 | 154500 | 5101593900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 219 | 20240102 | 154400 | 5101593900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 220 | 20240102 | 154300 | 5101593900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 221 | 20240102 | 154200 | 5101593900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 222 | 20240102 | 154100 | 5101593900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 223 | 20240102 | 154000 | 5101593900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 224 | 20240102 | 153900 | 5101593900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 225 | 20240102 | 153800 | 5101593900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 226 | 20240102 | 153700 | 5101593900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 227 | 20240102 | 153600 | 5101593900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 228 | 20240102 | 153500 | 5101593900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 229 | 20240102 | 153400 | 5101593900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 230 | 20240102 | 153300 | 5101593900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 231 | 20240102 | 153200 | 5101593900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 232 | 20240102 | 153100 | 5101593900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 233 | 20240102 | 153000 | 5101593900 | 23800 | 23800 | 23800 | 23800 | 5128 |
| 234 | 20240102 | 152900 | 4979547500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 235 | 20240102 | 152800 | 4979547500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 236 | 20240102 | 152700 | 4979547500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 237 | 20240102 | 152600 | 4979547500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 238 | 20240102 | 152500 | 4979547500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 239 | 20240102 | 152400 | 4979547500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 240 | 20240102 | 152300 | 4979547500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 241 | 20240102 | 152200 | 4979547500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 242 | 20240102 | 152100 | 4979547500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 243 | 20240102 | 152000 | 4979547500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 244 | 20240102 | 151900 | 4979547500 | 23800 | 23850 | 23850 | 23750 | 234 |
| 245 | 20240102 | 151800 | 4973976000 | 23850 | 23800 | 23850 | 23800 | 62 |
| 246 | 20240102 | 151700 | 4972500350 | 23850 | 23800 | 23850 | 23800 | 890 |
| 247 | 20240102 | 151600 | 4951318100 | 23800 | 23800 | 23800 | 23700 | 653 |
| 248 | 20240102 | 151500 | 4935805800 | 23800 | 23800 | 23800 | 23750 | 117 |
| 249 | 20240102 | 151400 | 4933021450 | 23800 | 23750 | 23800 | 23750 | 106 |
| 250 | 20240102 | 151300 | 4930501250 | 23750 | 23800 | 23800 | 23750 | 99 |
| 251 | 20240102 | 151200 | 4928145100 | 23800 | 23750 | 23800 | 23750 | 66 |
| 252 | 20240102 | 151100 | 4926574350 | 23800 | 23800 | 23800 | 23800 | 132 |
| 253 | 20240102 | 151000 | 4923432750 | 23800 | 23800 | 23800 | 23800 | 182 |
| 254 | 20240102 | 150900 | 4919101150 | 23800 | 23750 | 23800 | 23750 | 117 |
| 255 | 20240102 | 150800 | 4916317400 | 23750 | 23700 | 23800 | 23700 | 241 |
| 256 | 20240102 | 150700 | 4910604250 | 23700 | 23800 | 23800 | 23700 | 428 |
| 257 | 20240102 | 150600 | 4900450900 | 23800 | 23800 | 23800 | 23750 | 116 |
| 258 | 20240102 | 150500 | 4897691100 | 23750 | 23750 | 23800 | 23750 | 330 |
| 259 | 20240102 | 150400 | 4889850800 | 23750 | 23750 | 23750 | 23700 | 309 |
| 260 | 20240102 | 150300 | 4882517050 | 23750 | 23750 | 23750 | 23700 | 271 |
| 261 | 20240102 | 150200 | 4876088300 | 23700 | 23700 | 23750 | 23700 | 176 |
| 262 | 20240102 | 150100 | 4871909200 | 23750 | 23700 | 23750 | 23700 | 223 |
| 263 | 20240102 | 150000 | 4866622200 | 23700 | 23700 | 23700 | 23650 | 181 |
| 264 | 20240102 | 145900 | 4862338650 | 23750 | 23750 | 23750 | 23650 | 211 |
| 265 | 20240102 | 145800 | 4857336200 | 23750 | 23700 | 23750 | 23700 | 468 |
| 266 | 20240102 | 145700 | 4846236000 | 23700 | 23750 | 23750 | 23700 | 265 |
| 267 | 20240102 | 145600 | 4839952550 | 23750 | 23750 | 23750 | 23650 | 194 |
| 268 | 20240102 | 145500 | 4835349500 | 23700 | 23700 | 23750 | 23700 | 704 |
| 269 | 20240102 | 145400 | 4818661300 | 23550 | 23850 | 23850 | 23450 | 8234 |
| 270 | 20240102 | 145300 | 4624422100 | 23850 | 23800 | 23850 | 23750 | 250 |
| 271 | 20240102 | 145200 | 4618471050 | 23850 | 23850 | 23850 | 23800 | 797 |
| 272 | 20240102 | 145100 | 4599494650 | 23850 | 23800 | 23850 | 23800 | 243 |
| 273 | 20240102 | 145000 | 4593702000 | 23800 | 23800 | 23900 | 23800 | 267 |
| 274 | 20240102 | 144900 | 4587334250 | 23750 | 23850 | 23850 | 23750 | 341 |
| 275 | 20240102 | 144800 | 4579213500 | 23850 | 23850 | 23850 | 23800 | 169 |
| 276 | 20240102 | 144700 | 4575187950 | 23850 | 23800 | 23850 | 23800 | 178 |
| 277 | 20240102 | 144600 | 4570943200 | 23800 | 23800 | 23850 | 23750 | 2273 |
| 278 | 20240102 | 144500 | 4516850850 | 23850 | 23900 | 23900 | 23850 | 926 |
| 279 | 20240102 | 144400 | 4494756200 | 23900 | 23900 | 23900 | 23850 | 63 |
| 280 | 20240102 | 144300 | 4493251000 | 23850 | 23850 | 23950 | 23850 | 337 |
| 281 | 20240102 | 144200 | 4485195250 | 23850 | 23900 | 23950 | 23850 | 335 |
| 282 | 20240102 | 144100 | 4477191350 | 23900 | 23850 | 23950 | 23850 | 790 |
| 283 | 20240102 | 144000 | 4458336600 | 23850 | 24000 | 24000 | 23850 | 5812 |
| 284 | 20240102 | 143900 | 4319365000 | 24000 | 23950 | 24000 | 23950 | 486 |
| 285 | 20240102 | 143800 | 4307719400 | 23950 | 23950 | 24000 | 23950 | 843 |
| 286 | 20240102 | 143700 | 4287496250 | 24000 | 23950 | 24000 | 23900 | 655 |
| 287 | 20240102 | 143600 | 4271808850 | 23950 | 23950 | 23950 | 23900 | 378 |
| 288 | 20240102 | 143500 | 4262764250 | 23950 | 23950 | 24000 | 23900 | 715 |
| 289 | 20240102 | 143400 | 4245642800 | 24000 | 23900 | 24000 | 23900 | 679 |
| 290 | 20240102 | 143300 | 4229374350 | 23900 | 23900 | 23950 | 23900 | 385 |
| 291 | 20240102 | 143200 | 4220164800 | 23950 | 23950 | 23950 | 23900 | 357 |
| 292 | 20240102 | 143100 | 4211618450 | 23950 | 23950 | 24000 | 23900 | 270 |
| 293 | 20240102 | 143000 | 4205153050 | 23950 | 24000 | 24000 | 23900 | 586 |
| 294 | 20240102 | 142900 | 4191130600 | 24000 | 23950 | 24000 | 23950 | 718 |
| 295 | 20240102 | 142800 | 4173924250 | 23950 | 24000 | 24000 | 23900 | 229 |
| 296 | 20240102 | 142700 | 4168439800 | 24000 | 23950 | 24000 | 23950 | 528 |
| 297 | 20240102 | 142600 | 4155784700 | 23950 | 23950 | 24000 | 23950 | 662 |
| 298 | 20240102 | 142500 | 4139924150 | 23950 | 23950 | 24000 | 23950 | 264 |
| 299 | 20240102 | 142400 | 4133591900 | 23950 | 23950 | 24000 | 23950 | 309 |
| 300 | 20240102 | 142300 | 4126187950 | 24000 | 23950 | 24000 | 23950 | 728 |
| 301 | 20240102 | 142200 | 4108743600 | 23950 | 23950 | 23950 | 23900 | 362 |
| 302 | 20240102 | 142100 | 4100077550 | 23900 | 23950 | 23950 | 23900 | 760 |
| 303 | 20240102 | 142000 | 4081905600 | 23950 | 23950 | 23950 | 23900 | 477 |
| 304 | 20240102 | 141900 | 4070485500 | 24000 | 24000 | 24000 | 23900 | 297 |
| 305 | 20240102 | 141800 | 4063362000 | 23950 | 23950 | 24000 | 23950 | 587 |
| 306 | 20240102 | 141700 | 4049296250 | 24000 | 23950 | 24000 | 23950 | 381 |
| 307 | 20240102 | 141600 | 4040163250 | 24000 | 24000 | 24000 | 23950 | 298 |
| 308 | 20240102 | 141500 | 4033014800 | 23950 | 24000 | 24000 | 23950 | 790 |
| 309 | 20240102 | 141400 | 4014088350 | 24000 | 23950 | 24000 | 23950 | 782 |
| 310 | 20240102 | 141300 | 3995332100 | 23950 | 23950 | 24000 | 23950 | 340 |
| 311 | 20240102 | 141200 | 3987179550 | 23950 | 24000 | 24000 | 23950 | 285 |
| 312 | 20240102 | 141100 | 3980343000 | 24000 | 24000 | 24000 | 23950 | 875 |
| 313 | 20240102 | 141000 | 3959380150 | 24000 | 24000 | 24000 | 23950 | 584 |
| 314 | 20240102 | 140900 | 3945386500 | 23950 | 24000 | 24000 | 23950 | 1235 |
| 315 | 20240102 | 140800 | 3915793550 | 24000 | 24000 | 24000 | 23950 | 1674 |
| 316 | 20240102 | 140700 | 3875690050 | 24000 | 23950 | 24000 | 23900 | 2423 |
| 317 | 20240102 | 140600 | 3817651200 | 23950 | 23950 | 23950 | 23900 | 210 |
| 318 | 20240102 | 140500 | 3812622500 | 23900 | 23900 | 23950 | 23900 | 286 |
| 319 | 20240102 | 140400 | 3805782100 | 23900 | 23950 | 23950 | 23900 | 334 |
| 320 | 20240102 | 140300 | 3797787500 | 23900 | 23850 | 23950 | 23850 | 2048 |
| 321 | 20240102 | 140200 | 3748845700 | 23850 | 23850 | 23900 | 23800 | 2758 |
| 322 | 20240102 | 140100 | 3683064750 | 23850 | 23850 | 23850 | 23850 | 239 |
| 323 | 20240102 | 140000 | 3677364600 | 23800 | 23800 | 23850 | 23800 | 603 |
| 324 | 20240102 | 135900 | 3663003100 | 23850 | 23850 | 23850 | 23800 | 104 |
| 325 | 20240102 | 135800 | 3660523500 | 23850 | 23850 | 23850 | 23800 | 898 |
| 326 | 20240102 | 135700 | 3639116000 | 23850 | 23850 | 23850 | 23800 | 304 |
| 327 | 20240102 | 135600 | 3631869000 | 23800 | 23800 | 23850 | 23800 | 1924 |
| 328 | 20240102 | 135500 | 3586077550 | 23800 | 23800 | 23800 | 23750 | 250 |
| 329 | 20240102 | 135400 | 3580128800 | 23750 | 23750 | 23800 | 23750 | 152 |
| 330 | 20240102 | 135300 | 3576514150 | 23750 | 23700 | 23750 | 23700 | 777 |
| 331 | 20240102 | 135200 | 3558062300 | 23750 | 23750 | 23800 | 23750 | 903 |
| 332 | 20240102 | 135100 | 3536610550 | 23750 | 23750 | 23800 | 23750 | 474 |
| 333 | 20240102 | 135000 | 3525335050 | 23750 | 23750 | 23800 | 23750 | 236 |
| 334 | 20240102 | 134900 | 3519724600 | 23750 | 23750 | 23800 | 23750 | 488 |
| 335 | 20240102 | 134800 | 3508125700 | 23800 | 23750 | 23800 | 23750 | 735 |
| 336 | 20240102 | 134700 | 3490660400 | 23750 | 23750 | 23800 | 23750 | 189 |
| 337 | 20240102 | 134600 | 3486168700 | 23800 | 23800 | 23800 | 23750 | 376 |
| 338 | 20240102 | 134500 | 3477227650 | 23800 | 23800 | 23800 | 23750 | 194 |
| 339 | 20240102 | 134400 | 3472610950 | 23750 | 23800 | 23800 | 23750 | 272 |
| 340 | 20240102 | 134300 | 3466141400 | 23800 | 23750 | 23800 | 23750 | 230 |
| 341 | 20240102 | 134200 | 3460675750 | 23800 | 23750 | 23800 | 23750 | 463 |
| 342 | 20240102 | 134100 | 3449663300 | 23750 | 23800 | 23800 | 23750 | 259 |
| 343 | 20240102 | 134000 | 3443507350 | 23800 | 23750 | 23800 | 23700 | 955 |
| 344 | 20240102 | 133900 | 3420819250 | 23750 | 23700 | 23750 | 23700 | 226 |
| 345 | 20240102 | 133800 | 3415454900 | 23750 | 23700 | 23750 | 23700 | 191 |
| 346 | 20240102 | 133700 | 3410922300 | 23700 | 23750 | 23750 | 23700 | 244 |
| 347 | 20240102 | 133600 | 3405128450 | 23750 | 23700 | 23750 | 23700 | 228 |
| 348 | 20240102 | 133500 | 3399720000 | 23750 | 23700 | 23750 | 23700 | 210 |
| 349 | 20240102 | 133400 | 3394735200 | 23750 | 23750 | 23750 | 23700 | 141 |
| 350 | 20240102 | 133300 | 3391387650 | 23750 | 23800 | 23800 | 23750 | 213 |
| 351 | 20240102 | 133200 | 3386327200 | 23700 | 23800 | 23800 | 23700 | 2200 |
| 352 | 20240102 | 133100 | 3334107200 | 23750 | 23700 | 23800 | 23700 | 483 |
| 353 | 20240102 | 133000 | 3322638950 | 23750 | 23750 | 23800 | 23700 | 639 |
| 354 | 20240102 | 132900 | 3307469100 | 23750 | 23750 | 23800 | 23750 | 194 |
| 355 | 20240102 | 132800 | 3302856950 | 23800 | 23750 | 23800 | 23750 | 307 |
| 356 | 20240102 | 132700 | 3295556650 | 23700 | 23700 | 23750 | 23700 | 333 |
| 357 | 20240102 | 132600 | 3287651850 | 23750 | 23750 | 23750 | 23700 | 467 |
| 358 | 20240102 | 132500 | 3276573300 | 23750 | 23750 | 23750 | 23700 | 272 |
| 359 | 20240102 | 132400 | 3270116500 | 23750 | 23750 | 23800 | 23700 | 238 |
| 360 | 20240102 | 132300 | 3264464650 | 23750 | 23750 | 23750 | 23700 | 534 |
| 361 | 20240102 | 132200 | 3251782900 | 23750 | 23750 | 23750 | 23700 | 245 |
| 362 | 20240102 | 132100 | 3245967000 | 23750 | 23750 | 23750 | 23700 | 531 |
| 363 | 20240102 | 132000 | 3233362500 | 23750 | 23700 | 23750 | 23700 | 282 |
| 364 | 20240102 | 131900 | 3226667850 | 23700 | 23750 | 23750 | 23700 | 355 |
| 365 | 20240102 | 131800 | 3218245900 | 23700 | 23750 | 23750 | 23700 | 373 |
| 366 | 20240102 | 131700 | 3209391300 | 23800 | 23750 | 23800 | 23700 | 473 |
| 367 | 20240102 | 131600 | 3198153100 | 23750 | 23800 | 23800 | 23750 | 665 |
| 368 | 20240102 | 131500 | 3182332250 | 23800 | 23750 | 23800 | 23750 | 1451 |
| 369 | 20240102 | 131400 | 3147866600 | 23700 | 23750 | 23750 | 23650 | 424 |
| 370 | 20240102 | 131300 | 3137808000 | 23750 | 23700 | 23750 | 23700 | 783 |
| 371 | 20240102 | 131200 | 3119250600 | 23650 | 23650 | 23700 | 23650 | 418 |
| 372 | 20240102 | 131100 | 3109355000 | 23650 | 23700 | 23700 | 23650 | 177 |
| 373 | 20240102 | 131000 | 3105163400 | 23700 | 23700 | 23700 | 23650 | 415 |
| 374 | 20240102 | 130900 | 3095337850 | 23650 | 23650 | 23700 | 23600 | 279 |
| 375 | 20240102 | 130800 | 3088737000 | 23700 | 23650 | 23700 | 23650 | 215 |
| 376 | 20240102 | 130700 | 3083648000 | 23650 | 23700 | 23700 | 23650 | 195 |
| 377 | 20240102 | 130600 | 3079032850 | 23700 | 23600 | 23700 | 23600 | 1669 |
| 378 | 20240102 | 130500 | 3039568350 | 23650 | 23600 | 23650 | 23600 | 167 |
| 379 | 20240102 | 130400 | 3035620350 | 23650 | 23600 | 23650 | 23600 | 150 |
| 380 | 20240102 | 130300 | 3032073200 | 23600 | 23650 | 23650 | 23600 | 273 |
| 381 | 20240102 | 130200 | 3025625250 | 23600 | 23600 | 23650 | 23600 | 368 |
| 382 | 20240102 | 130100 | 3016940400 | 23600 | 23600 | 23650 | 23600 | 229 |
| 383 | 20240102 | 130000 | 3011528350 | 23600 | 23650 | 23650 | 23600 | 314 |
| 384 | 20240102 | 125900 | 3004117800 | 23650 | 23650 | 23650 | 23600 | 186 |
| 385 | 20240102 | 125800 | 2999720400 | 23650 | 23650 | 23650 | 23600 | 226 |
| 386 | 20240102 | 125700 | 2994381850 | 23650 | 23650 | 23650 | 23600 | 313 |
| 387 | 20240102 | 125600 | 2986987900 | 23600 | 23600 | 23650 | 23600 | 295 |
| 388 | 20240102 | 125500 | 2980018050 | 23600 | 23650 | 23650 | 23600 | 503 |
| 389 | 20240102 | 125400 | 2968144300 | 23650 | 23650 | 23650 | 23600 | 120 |
| 390 | 20240102 | 125300 | 2965307050 | 23600 | 23650 | 23650 | 23550 | 1011 |
| 391 | 20240102 | 125200 | 2941447750 | 23650 | 23600 | 23650 | 23600 | 379 |
| 392 | 20240102 | 125100 | 2932490150 | 23650 | 23600 | 23650 | 23600 | 118 |
| 393 | 20240102 | 125000 | 2929704550 | 23650 | 23650 | 23650 | 23600 | 467 |
| 394 | 20240102 | 124900 | 2918674000 | 23650 | 23600 | 23650 | 23600 | 125 |
| 395 | 20240102 | 124800 | 2915720750 | 23650 | 23650 | 23650 | 23600 | 177 |
| 396 | 20240102 | 124700 | 2911538600 | 23600 | 23650 | 23650 | 23600 | 285 |
| 397 | 20240102 | 124600 | 2904802450 | 23650 | 23550 | 23650 | 23500 | 4245 |
| 398 | 20240102 | 124500 | 2804653450 | 23550 | 23500 | 23550 | 23500 | 152 |
| 399 | 20240102 | 124400 | 2801074350 | 23500 | 23550 | 23550 | 23500 | 223 |
| 400 | 20240102 | 124300 | 2795829300 | 23550 | 23500 | 23550 | 23500 | 296 |
| 401 | 20240102 | 124200 | 2788868850 | 23500 | 23500 | 23550 | 23500 | 331 |
| 402 | 20240102 | 124100 | 2781089150 | 23550 | 23550 | 23550 | 23500 | 299 |
| 403 | 20240102 | 124000 | 2774051100 | 23500 | 23550 | 23550 | 23500 | 735 |
| 404 | 20240102 | 123900 | 2756763150 | 23500 | 23550 | 23600 | 23500 | 179 |
| 405 | 20240102 | 123800 | 2752553150 | 23550 | 23550 | 23600 | 23550 | 299 |
| 406 | 20240102 | 123700 | 2745510600 | 23550 | 23550 | 23550 | 23550 | 67 |
| 407 | 20240102 | 123600 | 2743932750 | 23550 | 23550 | 23600 | 23550 | 295 |
| 408 | 20240102 | 123500 | 2736978800 | 23500 | 23600 | 23600 | 23500 | 282 |
| 409 | 20240102 | 123400 | 2730338150 | 23600 | 23500 | 23600 | 23500 | 158 |
| 410 | 20240102 | 123300 | 2726620350 | 23500 | 23550 | 23550 | 23500 | 132 |
| 411 | 20240102 | 123200 | 2723514900 | 23550 | 23500 | 23550 | 23500 | 806 |
| 412 | 20240102 | 123100 | 2704544500 | 23500 | 23550 | 23550 | 23500 | 315 |
| 413 | 20240102 | 123000 | 2697134550 | 23550 | 23600 | 23600 | 23500 | 75 |
| 414 | 20240102 | 122900 | 2695366550 | 23600 | 23600 | 23600 | 23550 | 108 |
| 415 | 20240102 | 122800 | 2692817800 | 23550 | 23500 | 23600 | 23500 | 205 |
| 416 | 20240102 | 122700 | 2687995400 | 23550 | 23500 | 23600 | 23500 | 332 |
| 417 | 20240102 | 122600 | 2680176850 | 23550 | 23550 | 23550 | 23500 | 194 |
| 418 | 20240102 | 122500 | 2675609200 | 23500 | 23500 | 23550 | 23500 | 265 |
| 419 | 20240102 | 122400 | 2669376950 | 23550 | 23550 | 23550 | 23500 | 215 |
| 420 | 20240102 | 122300 | 2664314550 | 23500 | 23550 | 23550 | 23500 | 220 |
| 421 | 20240102 | 122200 | 2659134300 | 23550 | 23600 | 23600 | 23550 | 171 |
| 422 | 20240102 | 122100 | 2655099600 | 23650 | 23650 | 23650 | 23600 | 593 |
| 423 | 20240102 | 122000 | 2641102550 | 23600 | 23650 | 23650 | 23600 | 394 |
| 424 | 20240102 | 121900 | 2631797150 | 23600 | 23650 | 23650 | 23600 | 300 |
| 425 | 20240102 | 121800 | 2624703550 | 23600 | 23700 | 23750 | 23600 | 2814 |
| 426 | 20240102 | 121700 | 2558093800 | 23700 | 23700 | 23750 | 23700 | 185 |
| 427 | 20240102 | 121600 | 2553707500 | 23700 | 23700 | 23750 | 23700 | 196 |
| 428 | 20240102 | 121500 | 2549054900 | 23750 | 23700 | 23750 | 23700 | 1487 |
| 429 | 20240102 | 121400 | 2513745850 | 23750 | 23700 | 23750 | 23700 | 380 |
| 430 | 20240102 | 121300 | 2504732450 | 23750 | 23750 | 23750 | 23700 | 628 |
| 431 | 20240102 | 121200 | 2489835350 | 23750 | 23700 | 23750 | 23650 | 806 |
| 432 | 20240102 | 121100 | 2470731450 | 23700 | 23650 | 23700 | 23650 | 710 |
| 433 | 20240102 | 121000 | 2453918500 | 23700 | 23650 | 23700 | 23600 | 1213 |
| 434 | 20240102 | 120900 | 2425217350 | 23600 | 23600 | 23600 | 23550 | 532 |
| 435 | 20240102 | 120800 | 2412665450 | 23600 | 23600 | 23600 | 23550 | 708 |
| 436 | 20240102 | 120700 | 2395957900 | 23550 | 23550 | 23600 | 23500 | 420 |
| 437 | 20240102 | 120600 | 2386073300 | 23550 | 23600 | 23600 | 23550 | 275 |
| 438 | 20240102 | 120500 | 2379591150 | 23600 | 23550 | 23600 | 23550 | 408 |
| 439 | 20240102 | 120400 | 2369978350 | 23600 | 23550 | 23600 | 23500 | 253 |
| 440 | 20240102 | 120300 | 2364013450 | 23600 | 23600 | 23600 | 23550 | 537 |
| 441 | 20240102 | 120200 | 2351342500 | 23550 | 23550 | 23600 | 23500 | 1633 |
| 442 | 20240102 | 120100 | 2312880150 | 23500 | 23500 | 23500 | 23450 | 1313 |
| 443 | 20240102 | 120000 | 2282028250 | 23500 | 23450 | 23500 | 23400 | 215 |
| 444 | 20240102 | 115900 | 2276985050 | 23450 | 23500 | 23500 | 23450 | 170 |
| 445 | 20240102 | 115800 | 2272994200 | 23450 | 23450 | 23500 | 23400 | 994 |
| 446 | 20240102 | 115700 | 2249677050 | 23500 | 23450 | 23500 | 23450 | 176 |
| 447 | 20240102 | 115600 | 2245545300 | 23450 | 23450 | 23500 | 23450 | 209 |
| 448 | 20240102 | 115500 | 2240643400 | 23500 | 23550 | 23550 | 23450 | 661 |
| 449 | 20240102 | 115400 | 2225122200 | 23500 | 23550 | 23550 | 23500 | 137 |
| 450 | 20240102 | 115300 | 2221897500 | 23550 | 23450 | 23550 | 23450 | 547 |
| 451 | 20240102 | 115200 | 2209054350 | 23450 | 23450 | 23500 | 23450 | 388 |
| 452 | 20240102 | 115100 | 2199948050 | 23450 | 23500 | 23500 | 23450 | 266 |
| 453 | 20240102 | 115000 | 2193697200 | 23500 | 23550 | 23550 | 23500 | 144 |
| 454 | 20240102 | 114900 | 2190309200 | 23500 | 23500 | 23550 | 23500 | 150 |
| 455 | 20240102 | 114800 | 2186784000 | 23550 | 23550 | 23550 | 23500 | 339 |
| 456 | 20240102 | 114700 | 2178809000 | 23550 | 23550 | 23550 | 23500 | 226 |
| 457 | 20240102 | 114600 | 2173494000 | 23500 | 23500 | 23550 | 23500 | 772 |
| 458 | 20240102 | 114500 | 2155345200 | 23500 | 23550 | 23550 | 23500 | 243 |
| 459 | 20240102 | 114400 | 2149628750 | 23550 | 23550 | 23550 | 23550 | 141 |
| 460 | 20240102 | 114300 | 2146308200 | 23500 | 23500 | 23550 | 23500 | 231 |
| 461 | 20240102 | 114200 | 2140872200 | 23500 | 23550 | 23600 | 23500 | 299 |
| 462 | 20240102 | 114100 | 2133834500 | 23550 | 23600 | 23600 | 23550 | 292 |
| 463 | 20240102 | 114000 | 2126957500 | 23600 | 23550 | 23600 | 23550 | 282 |
| 464 | 20240102 | 113900 | 2120306800 | 23550 | 23550 | 23600 | 23550 | 320 |
| 465 | 20240102 | 113800 | 2112767450 | 23500 | 23500 | 23600 | 23500 | 490 |
| 466 | 20240102 | 113700 | 2101233750 | 23500 | 23500 | 23550 | 23500 | 345 |
| 467 | 20240102 | 113600 | 2093125000 | 23500 | 23500 | 23500 | 23450 | 333 |
| 468 | 20240102 | 113500 | 2085310500 | 23500 | 23500 | 23500 | 23450 | 268 |
| 469 | 20240102 | 113400 | 2079015000 | 23500 | 23550 | 23550 | 23500 | 290 |
| 470 | 20240102 | 113300 | 2072196550 | 23550 | 23500 | 23550 | 23450 | 236 |
| 471 | 20240102 | 113200 | 2066653600 | 23500 | 23500 | 23500 | 23450 | 200 |
| 472 | 20240102 | 113100 | 2061959100 | 23500 | 23550 | 23550 | 23450 | 319 |
| 473 | 20240102 | 113000 | 2054465050 | 23550 | 23500 | 23550 | 23500 | 209 |
| 474 | 20240102 | 112900 | 2049550350 | 23500 | 23500 | 23500 | 23450 | 136 |
| 475 | 20240102 | 112800 | 2046357650 | 23500 | 23500 | 23550 | 23450 | 439 |
| 476 | 20240102 | 112700 | 2036034300 | 23500 | 23550 | 23550 | 23500 | 312 |
| 477 | 20240102 | 112600 | 2028699450 | 23550 | 23600 | 23600 | 23500 | 910 |
| 478 | 20240102 | 112500 | 2007261100 | 23550 | 23500 | 23600 | 23500 | 2443 |
| 479 | 20240102 | 112400 | 1949810550 | 23450 | 23500 | 23500 | 23450 | 259 |
| 480 | 20240102 | 112300 | 1943732450 | 23450 | 23450 | 23450 | 23400 | 750 |
| 481 | 20240102 | 112200 | 1926147700 | 23450 | 23400 | 23450 | 23400 | 652 |
| 482 | 20240102 | 112100 | 1910878050 | 23350 | 23300 | 23400 | 23300 | 318 |
| 483 | 20240102 | 112000 | 1903458600 | 23350 | 23400 | 23400 | 23350 | 151 |
| 484 | 20240102 | 111900 | 1899928400 | 23400 | 23350 | 23400 | 23350 | 183 |
| 485 | 20240102 | 111800 | 1895651900 | 23350 | 23350 | 23400 | 23300 | 154 |
| 486 | 20240102 | 111700 | 1892057750 | 23400 | 23350 | 23400 | 23350 | 405 |
| 487 | 20240102 | 111600 | 1882595550 | 23400 | 23400 | 23400 | 23400 | 72 |
| 488 | 20240102 | 111500 | 1880910750 | 23400 | 23400 | 23400 | 23350 | 260 |
| 489 | 20240102 | 111400 | 1874830000 | 23300 | 23350 | 23400 | 23300 | 398 |
| 490 | 20240102 | 111300 | 1865537500 | 23350 | 23350 | 23350 | 23350 | 197 |
| 491 | 20240102 | 111200 | 1860937550 | 23300 | 23350 | 23350 | 23300 | 189 |
| 492 | 20240102 | 111100 | 1856529300 | 23350 | 23350 | 23350 | 23300 | 133 |
| 493 | 20240102 | 111000 | 1853424500 | 23400 | 23350 | 23400 | 23350 | 236 |
| 494 | 20240102 | 110900 | 1847906100 | 23400 | 23400 | 23450 | 23350 | 263 |
| 495 | 20240102 | 110800 | 1841741600 | 23400 | 23350 | 23400 | 23300 | 986 |
| 496 | 20240102 | 110700 | 1818718250 | 23400 | 23350 | 23400 | 23350 | 149 |
| 497 | 20240102 | 110600 | 1815235950 | 23400 | 23350 | 23400 | 23350 | 194 |
| 498 | 20240102 | 110500 | 1810698100 | 23350 | 23350 | 23350 | 23300 | 888 |
| 499 | 20240102 | 110400 | 1789985550 | 23350 | 23450 | 23450 | 23300 | 2231 |
| 500 | 20240102 | 110300 | 1737911850 | 23350 | 23400 | 23450 | 23350 | 319 |
| 501 | 20240102 | 110200 | 1730451600 | 23450 | 23600 | 23600 | 23450 | 2708 |
| 502 | 20240102 | 110100 | 1666686000 | 23600 | 23550 | 23600 | 23500 | 1358 |
| 503 | 20240102 | 110000 | 1634655300 | 23500 | 23500 | 23550 | 23500 | 1002 |
| 504 | 20240102 | 105900 | 1611081450 | 23550 | 23450 | 23550 | 23450 | 4681 |
| 505 | 20240102 | 105800 | 1501059600 | 23450 | 23350 | 23500 | 23350 | 2274 |
| 506 | 20240102 | 105700 | 1447725550 | 23400 | 23400 | 23450 | 23350 | 381 |
| 507 | 20240102 | 105600 | 1438807150 | 23400 | 23400 | 23500 | 23350 | 3299 |
| 508 | 20240102 | 105500 | 1361467700 | 23350 | 23350 | 23350 | 23300 | 835 |
| 509 | 20240102 | 105400 | 1341971250 | 23350 | 23300 | 23350 | 23250 | 389 |
| 510 | 20240102 | 105300 | 1332899850 | 23350 | 23250 | 23350 | 23250 | 591 |
| 511 | 20240102 | 105200 | 1319128950 | 23250 | 23250 | 23300 | 23250 | 936 |
| 512 | 20240102 | 105100 | 1297366850 | 23250 | 23200 | 23250 | 23200 | 1738 |
| 513 | 20240102 | 105000 | 1257001450 | 23200 | 23050 | 23200 | 23050 | 15631 |
| 514 | 20240102 | 104900 | 894931150 | 23100 | 23000 | 23100 | 23000 | 297 |
| 515 | 20240102 | 104800 | 888084550 | 23050 | 23050 | 23050 | 23000 | 722 |
| 516 | 20240102 | 104700 | 871445650 | 23050 | 23000 | 23050 | 23000 | 877 |
| 517 | 20240102 | 104600 | 851273450 | 22950 | 22950 | 23000 | 22950 | 273 |
| 518 | 20240102 | 104500 | 845002250 | 22950 | 22950 | 23000 | 22950 | 521 |
| 519 | 20240102 | 104400 | 833025200 | 22950 | 23000 | 23000 | 22950 | 325 |
| 520 | 20240102 | 104300 | 825560400 | 23000 | 22950 | 23050 | 22950 | 292 |
| 521 | 20240102 | 104200 | 818851400 | 22950 | 23000 | 23000 | 22950 | 852 |
| 522 | 20240102 | 104100 | 799264150 | 23000 | 23050 | 23050 | 22950 | 440 |
| 523 | 20240102 | 104000 | 789144250 | 23000 | 22950 | 23000 | 22950 | 729 |
| 524 | 20240102 | 103900 | 772382550 | 22950 | 22900 | 23000 | 22900 | 451 |
| 525 | 20240102 | 103800 | 762045450 | 22850 | 22950 | 22950 | 22850 | 454 |
| 526 | 20240102 | 103700 | 751648800 | 22900 | 22900 | 23000 | 22900 | 230 |
| 527 | 20240102 | 103600 | 746378600 | 22900 | 22950 | 23000 | 22900 | 814 |
| 528 | 20240102 | 103500 | 727701550 | 23050 | 22950 | 23050 | 22950 | 882 |
| 529 | 20240102 | 103400 | 707413550 | 23050 | 23050 | 23100 | 23000 | 924 |
| 530 | 20240102 | 103300 | 686132500 | 23050 | 23050 | 23050 | 23000 | 439 |
| 531 | 20240102 | 103200 | 676013700 | 23050 | 23000 | 23100 | 23000 | 1760 |
| 532 | 20240102 | 103100 | 635447950 | 23050 | 23000 | 23050 | 23000 | 210 |
| 533 | 20240102 | 103000 | 630610050 | 23050 | 23000 | 23050 | 23000 | 750 |
| 534 | 20240102 | 102900 | 613326600 | 23000 | 22950 | 23000 | 22950 | 1020 |
| 535 | 20240102 | 102800 | 589867350 | 23000 | 22950 | 23000 | 22950 | 171 |
| 536 | 20240102 | 102700 | 585940400 | 22950 | 23000 | 23000 | 22950 | 126 |
| 537 | 20240102 | 102600 | 583042450 | 23000 | 23000 | 23000 | 22950 | 127 |
| 538 | 20240102 | 102500 | 580121600 | 23000 | 23000 | 23000 | 22950 | 555 |
| 539 | 20240102 | 102400 | 567356650 | 23000 | 23000 | 23050 | 22900 | 309 |
| 540 | 20240102 | 102300 | 560257900 | 23000 | 23000 | 23000 | 22900 | 800 |
| 541 | 20240102 | 102200 | 541898300 | 23050 | 23100 | 23100 | 23050 | 321 |
| 542 | 20240102 | 102100 | 534494500 | 23050 | 22950 | 23050 | 22900 | 1997 |
| 543 | 20240102 | 102000 | 488515550 | 23000 | 22900 | 23000 | 22900 | 1521 |
| 544 | 20240102 | 101900 | 453591050 | 22900 | 22850 | 22900 | 22850 | 441 |
| 545 | 20240102 | 101800 | 443508300 | 22850 | 22950 | 22950 | 22850 | 416 |
| 546 | 20240102 | 101700 | 433979500 | 22900 | 22900 | 22950 | 22900 | 128 |
| 547 | 20240102 | 101600 | 431043300 | 22950 | 22950 | 22950 | 22900 | 788 |
| 548 | 20240102 | 101500 | 412981700 | 22950 | 22950 | 23050 | 22950 | 542 |
| 549 | 20240102 | 101400 | 400540250 | 22950 | 22900 | 23000 | 22850 | 4887 |
| 550 | 20240102 | 101300 | 288358300 | 22900 | 22800 | 22900 | 22800 | 3387 |
| 551 | 20240102 | 101200 | 211019450 | 22800 | 22750 | 22800 | 22750 | 1533 |
| 552 | 20240102 | 101100 | 176082500 | 22750 | 22600 | 22750 | 22600 | 3531 |
| 553 | 20240102 | 101000 | 95971800 | 22650 | 22600 | 22650 | 22600 | 551 |
| 554 | 20240102 | 100900 | 83493000 | 22600 | 22600 | 22600 | 22600 | 119 |
| 555 | 20240102 | 100800 | 80803600 | 22600 | 22600 | 22600 | 22550 | 417 |
| 556 | 20240102 | 100700 | 71379450 | 22600 | 22550 | 22600 | 22550 | 143 |
| 557 | 20240102 | 100600 | 68152300 | 22600 | 22600 | 22650 | 22600 | 571 |
| 558 | 20240102 | 100500 | 55242150 | 22600 | 22500 | 22600 | 22500 | 765 |
| 559 | 20240102 | 100400 | 37970900 | 22450 | 22450 | 22450 | 22450 | 201 |
| 560 | 20240102 | 100300 | 33458450 | 22450 | 22450 | 22450 | 22450 | 115 |
| 561 | 20240102 | 100200 | 30876700 | 22450 | 22400 | 22450 | 22250 | 389 |
| 562 | 20240102 | 100100 | 22202400 | 22500 | 22400 | 22500 | 22400 | 553 |
| 563 | 20240102 | 100000 | 9812200 | 22450 | 22400 | 22450 | 22400 | 438 |