31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240105 | 185300 | 2459337800 | 43950 | 43950 | 43950 | 43950 | 4038 |
| 3 | 20240105 | 185200 | 2459337800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 4 | 20240105 | 185100 | 2459337800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 5 | 20240105 | 185000 | 2459337800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 6 | 20240105 | 184900 | 2459337800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 7 | 20240105 | 184800 | 2459337800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 8 | 20240105 | 184700 | 2459337800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 9 | 20240105 | 184600 | 2459337800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 10 | 20240105 | 184500 | 2459337800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 11 | 20240105 | 184400 | 2459337800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 12 | 20240105 | 184300 | 2459337800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 13 | 20240105 | 184200 | 2459337800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 14 | 20240105 | 184100 | 2459337800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 15 | 20240105 | 184000 | 2459337800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 16 | 20240105 | 183900 | 2459337800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 17 | 20240105 | 183800 | 2459337800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 18 | 20240105 | 183700 | 2459337800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 19 | 20240105 | 183600 | 2459337800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 20 | 20240105 | 183500 | 2459337800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 21 | 20240105 | 183400 | 2459337800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 22 | 20240105 | 183300 | 2459337800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 23 | 20240105 | 183200 | 2459337800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 24 | 20240105 | 183100 | 2459337800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 25 | 20240105 | 183000 | 2459337800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 26 | 20240105 | 182900 | 2459337800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 27 | 20240105 | 182800 | 2459337800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 28 | 20240105 | 182700 | 2459337800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 29 | 20240105 | 182600 | 2459337800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 30 | 20240105 | 182500 | 2459337800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 31 | 20240105 | 182400 | 2459337800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 32 | 20240105 | 182300 | 2459337800 | 43950 | 43950 | 43950 | 43950 | 4038 |
| 33 | 20240105 | 182200 | 2459337800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 34 | 20240105 | 182100 | 2459337800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 35 | 20240105 | 182000 | 2459337800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 36 | 20240105 | 181900 | 2459337800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 37 | 20240105 | 181800 | 2459337800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 38 | 20240105 | 181700 | 2459337800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 39 | 20240105 | 181600 | 2459337800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 40 | 20240105 | 181500 | 2459337800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 41 | 20240105 | 181400 | 2459337800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 42 | 20240105 | 181300 | 2459337800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 43 | 20240105 | 181200 | 2459337800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 44 | 20240105 | 181100 | 2459337800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 45 | 20240105 | 181000 | 2459337800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 46 | 20240105 | 180900 | 2459337800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 47 | 20240105 | 180800 | 2459337800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 48 | 20240105 | 180700 | 2459337800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 49 | 20240105 | 180600 | 2459337800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 50 | 20240105 | 180500 | 2459337800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 51 | 20240105 | 180400 | 2459337800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 52 | 20240105 | 180300 | 2459337800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 53 | 20240105 | 180200 | 2459337800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 54 | 20240105 | 180100 | 2459337800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 55 | 20240105 | 180000 | 2459337800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 56 | 20240105 | 175900 | 2459337800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 57 | 20240105 | 175800 | 2459337800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 58 | 20240105 | 175700 | 2459337800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 59 | 20240105 | 175600 | 2459337800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 60 | 20240105 | 175500 | 2459337800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 61 | 20240105 | 175400 | 2459337800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 62 | 20240105 | 175300 | 2459337800 | 43950 | 43950 | 43950 | 43950 | 4038 |
| 63 | 20240105 | 175200 | 2459337800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 64 | 20240105 | 175100 | 2459337800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 65 | 20240105 | 175000 | 2459337800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 66 | 20240105 | 174900 | 2459337800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 67 | 20240105 | 174800 | 2459337800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 68 | 20240105 | 174700 | 2459337800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 69 | 20240105 | 174600 | 2459337800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 70 | 20240105 | 174500 | 2459337800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 71 | 20240105 | 174400 | 2459337800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 72 | 20240105 | 174300 | 2459337800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 73 | 20240105 | 174200 | 2459337800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 74 | 20240105 | 174100 | 2459337800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 75 | 20240105 | 174000 | 2459337800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 76 | 20240105 | 173900 | 2459337800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 77 | 20240105 | 173800 | 2459337800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 78 | 20240105 | 173700 | 2459337800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 79 | 20240105 | 173600 | 2459337800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 80 | 20240105 | 173500 | 2459337800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 81 | 20240105 | 173400 | 2459337800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 82 | 20240105 | 173300 | 2459337800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 83 | 20240105 | 173200 | 2459337800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 84 | 20240105 | 173100 | 2459337800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 85 | 20240105 | 173000 | 2459337800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 86 | 20240105 | 172900 | 2459337800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 87 | 20240105 | 172800 | 2459337800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 88 | 20240105 | 172700 | 2459337800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 89 | 20240105 | 172600 | 2459337800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 90 | 20240105 | 172500 | 2459337800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 91 | 20240105 | 172400 | 2459337800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 92 | 20240105 | 172300 | 2459337800 | 43950 | 43950 | 43950 | 43950 | 4038 |
| 93 | 20240105 | 172200 | 2459337800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 94 | 20240105 | 172100 | 2459337800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 95 | 20240105 | 172000 | 2459337800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 96 | 20240105 | 171900 | 2459337800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 97 | 20240105 | 171800 | 2459337800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 98 | 20240105 | 171700 | 2459337800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 99 | 20240105 | 171600 | 2459337800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 100 | 20240105 | 171500 | 2459337800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 101 | 20240105 | 171400 | 2459337800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 102 | 20240105 | 171300 | 2459337800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 103 | 20240105 | 171200 | 2459337800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 104 | 20240105 | 171100 | 2459337800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 105 | 20240105 | 171000 | 2459337800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 106 | 20240105 | 170900 | 2459337800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 107 | 20240105 | 170800 | 2459337800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 108 | 20240105 | 170700 | 2459337800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 109 | 20240105 | 170600 | 2459337800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 110 | 20240105 | 170500 | 2459337800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 111 | 20240105 | 170400 | 2459337800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 112 | 20240105 | 170300 | 2459337800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 113 | 20240105 | 170200 | 2459337800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 114 | 20240105 | 170100 | 2459337800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 115 | 20240105 | 170000 | 2459337800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 116 | 20240105 | 165900 | 2459337800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 117 | 20240105 | 165800 | 2459337800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 118 | 20240105 | 165700 | 2459337800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 119 | 20240105 | 165600 | 2459337800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 120 | 20240105 | 165500 | 2459337800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 121 | 20240105 | 165400 | 2459337800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 122 | 20240105 | 165300 | 2459337800 | 43950 | 43950 | 43950 | 43950 | 4038 |
| 123 | 20240105 | 165200 | 2459337800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 124 | 20240105 | 165100 | 2459337800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 125 | 20240105 | 165000 | 2459337800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 126 | 20240105 | 164900 | 2459337800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 127 | 20240105 | 164800 | 2459337800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 128 | 20240105 | 164700 | 2459337800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 129 | 20240105 | 164600 | 2459337800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 130 | 20240105 | 164500 | 2459337800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 131 | 20240105 | 164400 | 2459337800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 132 | 20240105 | 164300 | 2459337800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 133 | 20240105 | 164200 | 2459337800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 134 | 20240105 | 164100 | 2459337800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 135 | 20240105 | 164000 | 2459337800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 136 | 20240105 | 163900 | 2459337800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 137 | 20240105 | 163800 | 2459337800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 138 | 20240105 | 163700 | 2459337800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 139 | 20240105 | 163600 | 2459337800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 140 | 20240105 | 163500 | 2459337800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 141 | 20240105 | 163400 | 2459337800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 142 | 20240105 | 163300 | 2459337800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 143 | 20240105 | 163200 | 2459337800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 144 | 20240105 | 163100 | 2459337800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 145 | 20240105 | 163000 | 2459337800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 146 | 20240105 | 162900 | 2459337800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 147 | 20240105 | 162800 | 2459337800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 148 | 20240105 | 162700 | 2459337800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 149 | 20240105 | 162600 | 2459337800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 150 | 20240105 | 162500 | 2459337800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 151 | 20240105 | 162400 | 2459337800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 152 | 20240105 | 162300 | 2459337800 | 43950 | 43950 | 43950 | 43950 | 4038 |
| 153 | 20240105 | 162200 | 2459337800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 154 | 20240105 | 162100 | 2459337800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 155 | 20240105 | 162000 | 2459337800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 156 | 20240105 | 161900 | 2459337800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 157 | 20240105 | 161800 | 2459337800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 158 | 20240105 | 161700 | 2459337800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 159 | 20240105 | 161600 | 2459337800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 160 | 20240105 | 161500 | 2459337800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 161 | 20240105 | 161400 | 2459337800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 162 | 20240105 | 161300 | 2459337800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 163 | 20240105 | 161200 | 2459337800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 164 | 20240105 | 161100 | 2459337800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 165 | 20240105 | 161000 | 2459337800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 166 | 20240105 | 160900 | 2459337800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 167 | 20240105 | 160800 | 2459337800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 168 | 20240105 | 160700 | 2459337800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 169 | 20240105 | 160600 | 2459337800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 170 | 20240105 | 160500 | 2459337800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 171 | 20240105 | 160400 | 2459337800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 172 | 20240105 | 160300 | 2459337800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 173 | 20240105 | 160200 | 2459337800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 174 | 20240105 | 160100 | 2459337800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 175 | 20240105 | 160000 | 2459337800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 176 | 20240105 | 155900 | 2459337800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 177 | 20240105 | 155800 | 2459337800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 178 | 20240105 | 155700 | 2459337800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 179 | 20240105 | 155600 | 2459337800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 180 | 20240105 | 155500 | 2459337800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 181 | 20240105 | 155400 | 2459337800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 182 | 20240105 | 155300 | 2459337800 | 43950 | 43950 | 43950 | 43950 | 4038 |
| 183 | 20240105 | 155200 | 2459337800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 184 | 20240105 | 155100 | 2459337800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 185 | 20240105 | 155000 | 2459337800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 186 | 20240105 | 154900 | 2459337800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 187 | 20240105 | 154800 | 2459337800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 188 | 20240105 | 154700 | 2459337800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 189 | 20240105 | 154600 | 2459337800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 190 | 20240105 | 154500 | 2459337800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 191 | 20240105 | 154400 | 2459337800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 192 | 20240105 | 154300 | 2459337800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 193 | 20240105 | 154200 | 2459337800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 194 | 20240105 | 154100 | 2459337800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 195 | 20240105 | 154000 | 2459337800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 196 | 20240105 | 153900 | 2459337800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 197 | 20240105 | 153800 | 2459337800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 198 | 20240105 | 153700 | 2459337800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 199 | 20240105 | 153600 | 2459337800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 200 | 20240105 | 153500 | 2459337800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 201 | 20240105 | 153400 | 2459337800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 202 | 20240105 | 153300 | 2459337800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 203 | 20240105 | 153200 | 2459337800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 204 | 20240105 | 153100 | 2459337800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 205 | 20240105 | 153000 | 2459337800 | 43950 | 43950 | 43950 | 43950 | 4038 |
| 206 | 20240105 | 152900 | 2281867700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 207 | 20240105 | 152800 | 2281867700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 208 | 20240105 | 152700 | 2281867700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 209 | 20240105 | 152600 | 2281867700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 210 | 20240105 | 152500 | 2281867700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 211 | 20240105 | 152400 | 2281867700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 212 | 20240105 | 152300 | 2281867700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 213 | 20240105 | 152200 | 2281867700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 214 | 20240105 | 152100 | 2281867700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 215 | 20240105 | 152000 | 2281867700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 216 | 20240105 | 151900 | 2281867700 | 44200 | 44200 | 44200 | 44200 | 124 |
| 217 | 20240105 | 151800 | 2276386900 | 44200 | 44350 | 44350 | 44200 | 26 |
| 218 | 20240105 | 151700 | 2275235300 | 44200 | 44300 | 44300 | 44200 | 191 |
| 219 | 20240105 | 151600 | 2266776350 | 44250 | 44250 | 44300 | 44250 | 200 |
| 220 | 20240105 | 151500 | 2257924700 | 44250 | 44250 | 44300 | 44250 | 57 |
| 221 | 20240105 | 151400 | 2255400750 | 44250 | 44300 | 44300 | 44250 | 104 |
| 222 | 20240105 | 151300 | 2250796200 | 44300 | 44300 | 44300 | 44250 | 112 |
| 223 | 20240105 | 151200 | 2245836950 | 44300 | 44350 | 44350 | 44300 | 75 |
| 224 | 20240105 | 151100 | 2242513350 | 44300 | 44350 | 44350 | 44300 | 152 |
| 225 | 20240105 | 151000 | 2235777500 | 44350 | 44300 | 44350 | 44250 | 68 |
| 226 | 20240105 | 150900 | 2232762750 | 44350 | 44300 | 44350 | 44300 | 97 |
| 227 | 20240105 | 150800 | 2228462500 | 44250 | 44350 | 44400 | 44250 | 313 |
| 228 | 20240105 | 150700 | 2214588750 | 44400 | 44400 | 44400 | 44400 | 57 |
| 229 | 20240105 | 150600 | 2212057950 | 44350 | 44400 | 44400 | 44350 | 81 |
| 230 | 20240105 | 150500 | 2208462550 | 44400 | 44400 | 44400 | 44400 | 36 |
| 231 | 20240105 | 150400 | 2206864150 | 44350 | 44400 | 44400 | 44350 | 93 |
| 232 | 20240105 | 150300 | 2202738600 | 44400 | 44400 | 44450 | 44350 | 244 |
| 233 | 20240105 | 150200 | 2191914500 | 44400 | 44450 | 44450 | 44350 | 121 |
| 234 | 20240105 | 150100 | 2186541150 | 44350 | 44450 | 44450 | 44350 | 58 |
| 235 | 20240105 | 150000 | 2183963550 | 44450 | 44400 | 44450 | 44350 | 170 |
| 236 | 20240105 | 145900 | 2176415200 | 44400 | 44400 | 44400 | 44350 | 70 |
| 237 | 20240105 | 145800 | 2173307450 | 44400 | 44400 | 44400 | 44400 | 48 |
| 238 | 20240105 | 145700 | 2171176250 | 44400 | 44400 | 44400 | 44350 | 80 |
| 239 | 20240105 | 145600 | 2167624500 | 44400 | 44450 | 44450 | 44350 | 106 |
| 240 | 20240105 | 145500 | 2162918400 | 44450 | 44450 | 44450 | 44400 | 153 |
| 241 | 20240105 | 145400 | 2156124200 | 44400 | 44400 | 44450 | 44400 | 222 |
| 242 | 20240105 | 145300 | 2146267250 | 44400 | 44400 | 44400 | 44400 | 55 |
| 243 | 20240105 | 145200 | 2143825250 | 44350 | 44250 | 44400 | 44250 | 444 |
| 244 | 20240105 | 145100 | 2124156200 | 44250 | 44200 | 44250 | 44200 | 39 |
| 245 | 20240105 | 145000 | 2122430500 | 44250 | 44250 | 44250 | 44250 | 59 |
| 246 | 20240105 | 144900 | 2119819750 | 44250 | 44150 | 44250 | 44150 | 338 |
| 247 | 20240105 | 144800 | 2104878700 | 44200 | 44200 | 44200 | 44200 | 102 |
| 248 | 20240105 | 144700 | 2100370300 | 44200 | 44200 | 44200 | 44200 | 58 |
| 249 | 20240105 | 144600 | 2097806700 | 44200 | 44200 | 44200 | 44200 | 52 |
| 250 | 20240105 | 144500 | 2095508300 | 44150 | 44200 | 44200 | 44150 | 58 |
| 251 | 20240105 | 144400 | 2092944950 | 44200 | 44150 | 44200 | 44150 | 38 |
| 252 | 20240105 | 144300 | 2091265550 | 44150 | 44100 | 44150 | 44100 | 84 |
| 253 | 20240105 | 144200 | 2087557200 | 44150 | 44150 | 44150 | 44150 | 15 |
| 254 | 20240105 | 144100 | 2086894950 | 44150 | 44150 | 44150 | 44150 | 53 |
| 255 | 20240105 | 144000 | 2084555000 | 44150 | 44150 | 44150 | 44150 | 14 |
| 256 | 20240105 | 143900 | 2083936900 | 44150 | 44150 | 44150 | 44100 | 33 |
| 257 | 20240105 | 143800 | 2082480200 | 44150 | 44200 | 44200 | 44150 | 40 |
| 258 | 20240105 | 143700 | 2080714000 | 44100 | 44100 | 44100 | 44100 | 21 |
| 259 | 20240105 | 143600 | 2079787900 | 44100 | 44150 | 44150 | 44100 | 94 |
| 260 | 20240105 | 143500 | 2075638050 | 44150 | 44150 | 44150 | 44150 | 0 |
| 261 | 20240105 | 143400 | 2075638050 | 44150 | 44150 | 44150 | 44100 | 24 |
| 262 | 20240105 | 143300 | 2074578700 | 44150 | 44150 | 44150 | 44150 | 11 |
| 263 | 20240105 | 143200 | 2074093050 | 44150 | 44150 | 44150 | 44150 | 20 |
| 264 | 20240105 | 143100 | 2073210050 | 44150 | 44100 | 44150 | 44100 | 12 |
| 265 | 20240105 | 143000 | 2072680500 | 44100 | 44150 | 44150 | 44100 | 19 |
| 266 | 20240105 | 142900 | 2071842400 | 44150 | 44100 | 44150 | 44100 | 43 |
| 267 | 20240105 | 142800 | 2069944700 | 44100 | 44150 | 44150 | 44100 | 107 |
| 268 | 20240105 | 142700 | 2065220900 | 44150 | 44150 | 44150 | 44150 | 31 |
| 269 | 20240105 | 142600 | 2063852250 | 44100 | 44150 | 44150 | 44100 | 10 |
| 270 | 20240105 | 142500 | 2063411050 | 44150 | 44150 | 44150 | 44150 | 1 |
| 271 | 20240105 | 142400 | 2063366900 | 44150 | 44150 | 44150 | 44150 | 12 |
| 272 | 20240105 | 142300 | 2062837100 | 44150 | 44150 | 44150 | 44100 | 72 |
| 273 | 20240105 | 142200 | 2059659100 | 44150 | 44150 | 44150 | 44150 | 64 |
| 274 | 20240105 | 142100 | 2056833500 | 44100 | 44100 | 44100 | 44100 | 87 |
| 275 | 20240105 | 142000 | 2052996800 | 44200 | 44200 | 44200 | 44100 | 9 |
| 276 | 20240105 | 141900 | 2052599600 | 44100 | 44100 | 44100 | 44100 | 0 |
| 277 | 20240105 | 141800 | 2052599600 | 44100 | 44100 | 44100 | 44100 | 10 |
| 278 | 20240105 | 141700 | 2052158600 | 44100 | 44100 | 44100 | 44100 | 0 |
| 279 | 20240105 | 141600 | 2052158600 | 44100 | 44150 | 44150 | 44100 | 91 |
| 280 | 20240105 | 141500 | 2048145250 | 44150 | 44150 | 44150 | 44150 | 84 |
| 281 | 20240105 | 141400 | 2044436650 | 44150 | 44150 | 44150 | 44150 | 4 |
| 282 | 20240105 | 141300 | 2044260050 | 44150 | 44100 | 44150 | 44100 | 10 |
| 283 | 20240105 | 141200 | 2043818800 | 44100 | 44100 | 44100 | 44100 | 0 |
| 284 | 20240105 | 141100 | 2043818800 | 44100 | 44100 | 44100 | 44100 | 10 |
| 285 | 20240105 | 141000 | 2043377800 | 44100 | 44100 | 44100 | 44100 | 166 |
| 286 | 20240105 | 140900 | 2036057200 | 44150 | 44150 | 44150 | 44150 | 158 |
| 287 | 20240105 | 140800 | 2029081500 | 44100 | 44100 | 44100 | 44100 | 1 |
| 288 | 20240105 | 140700 | 2029037400 | 44050 | 44150 | 44150 | 44050 | 13 |
| 289 | 20240105 | 140600 | 2028463950 | 44150 | 44050 | 44150 | 44050 | 16 |
| 290 | 20240105 | 140500 | 2027759050 | 44050 | 44050 | 44050 | 44050 | 10 |
| 291 | 20240105 | 140400 | 2027318550 | 44050 | 44050 | 44050 | 44050 | 0 |
| 292 | 20240105 | 140300 | 2027318550 | 44050 | 44050 | 44050 | 44050 | 0 |
| 293 | 20240105 | 140200 | 2027318550 | 44050 | 44050 | 44050 | 44050 | 0 |
| 294 | 20240105 | 140100 | 2027318550 | 44050 | 43850 | 44100 | 43850 | 363 |
| 295 | 20240105 | 140000 | 2011365750 | 43900 | 43850 | 43900 | 43850 | 24 |
| 296 | 20240105 | 135900 | 2010313250 | 43850 | 43850 | 43900 | 43850 | 84 |
| 297 | 20240105 | 135800 | 2006627050 | 43850 | 43800 | 43850 | 43800 | 12 |
| 298 | 20240105 | 135700 | 2006100900 | 43800 | 43800 | 43800 | 43800 | 24 |
| 299 | 20240105 | 135600 | 2005049700 | 43800 | 43800 | 43800 | 43800 | 24 |
| 300 | 20240105 | 135500 | 2003998500 | 43800 | 43800 | 43900 | 43800 | 49 |
| 301 | 20240105 | 135400 | 2001850300 | 43800 | 43800 | 43800 | 43800 | 2 |
| 302 | 20240105 | 135300 | 2001762700 | 43800 | 43800 | 43800 | 43800 | 23 |
| 303 | 20240105 | 135200 | 2000755300 | 43800 | 43800 | 43800 | 43800 | 27 |
| 304 | 20240105 | 135100 | 1999572700 | 43800 | 43800 | 43800 | 43800 | 0 |
| 305 | 20240105 | 135000 | 1999572700 | 43800 | 43800 | 43800 | 43800 | 0 |
| 306 | 20240105 | 134900 | 1999572700 | 43800 | 43800 | 43800 | 43800 | 0 |
| 307 | 20240105 | 134800 | 1999572700 | 43800 | 43800 | 43800 | 43800 | 0 |
| 308 | 20240105 | 134700 | 1999572700 | 43800 | 43850 | 43850 | 43800 | 48 |
| 309 | 20240105 | 134600 | 1997468400 | 43850 | 43850 | 43850 | 43850 | 104 |
| 310 | 20240105 | 134500 | 1992908000 | 43700 | 43700 | 43700 | 43700 | 26 |
| 311 | 20240105 | 134400 | 1991771800 | 43700 | 43750 | 43750 | 43700 | 544 |
| 312 | 20240105 | 134300 | 1967990300 | 43750 | 43800 | 43800 | 43750 | 544 |
| 313 | 20240105 | 134200 | 1944163350 | 43800 | 43800 | 43800 | 43800 | 43 |
| 314 | 20240105 | 134100 | 1942279950 | 43800 | 43800 | 43800 | 43800 | 24 |
| 315 | 20240105 | 134000 | 1941228750 | 43850 | 43850 | 43850 | 43850 | 365 |
| 316 | 20240105 | 133900 | 1925223500 | 43850 | 43850 | 43850 | 43850 | 1 |
| 317 | 20240105 | 133800 | 1925179650 | 43850 | 43850 | 43850 | 43850 | 20 |
| 318 | 20240105 | 133700 | 1924302650 | 43850 | 43850 | 43850 | 43850 | 25 |
| 319 | 20240105 | 133600 | 1923206400 | 43850 | 43850 | 43850 | 43850 | 5 |
| 320 | 20240105 | 133500 | 1922987150 | 43850 | 43850 | 43850 | 43850 | 25 |
| 321 | 20240105 | 133400 | 1921890900 | 43850 | 43850 | 43850 | 43850 | 25 |
| 322 | 20240105 | 133300 | 1920794650 | 43900 | 43900 | 43900 | 43900 | 207 |
| 323 | 20240105 | 133200 | 1911707350 | 43950 | 43900 | 43950 | 43900 | 3 |
| 324 | 20240105 | 133100 | 1911575550 | 43900 | 43900 | 43900 | 43900 | 22 |
| 325 | 20240105 | 133000 | 1910609750 | 43900 | 43900 | 43900 | 43900 | 26 |
| 326 | 20240105 | 132900 | 1909468350 | 43950 | 43950 | 43950 | 43950 | 0 |
| 327 | 20240105 | 132800 | 1909468350 | 43950 | 43850 | 43950 | 43850 | 51 |
| 328 | 20240105 | 132700 | 1907231900 | 43950 | 43950 | 43950 | 43950 | 17 |
| 329 | 20240105 | 132600 | 1906484750 | 43950 | 43950 | 43950 | 43950 | 0 |
| 330 | 20240105 | 132500 | 1906484750 | 43950 | 43900 | 43950 | 43900 | 793 |
| 331 | 20240105 | 132400 | 1871667950 | 43850 | 43850 | 43850 | 43850 | 31 |
| 332 | 20240105 | 132300 | 1870308600 | 43850 | 43850 | 43850 | 43850 | 22 |
| 333 | 20240105 | 132200 | 1869343900 | 43850 | 43850 | 43850 | 43850 | 30 |
| 334 | 20240105 | 132100 | 1868028400 | 43850 | 43850 | 43850 | 43850 | 86 |
| 335 | 20240105 | 132000 | 1864257300 | 43850 | 43850 | 43850 | 43850 | 51 |
| 336 | 20240105 | 131900 | 1862020950 | 43850 | 43900 | 43900 | 43850 | 29 |
| 337 | 20240105 | 131800 | 1860749050 | 43900 | 43850 | 43900 | 43850 | 30 |
| 338 | 20240105 | 131700 | 1859433350 | 43850 | 43900 | 43900 | 43850 | 940 |
| 339 | 20240105 | 131600 | 1818214300 | 43850 | 43850 | 43850 | 43850 | 27 |
| 340 | 20240105 | 131500 | 1817030350 | 43850 | 43850 | 43850 | 43850 | 25 |
| 341 | 20240105 | 131400 | 1815934100 | 43850 | 43850 | 43850 | 43850 | 0 |
| 342 | 20240105 | 131300 | 1815934100 | 43850 | 43850 | 43850 | 43850 | 28 |
| 343 | 20240105 | 131200 | 1814706300 | 43900 | 43900 | 44000 | 43900 | 412 |
| 344 | 20240105 | 131100 | 1796619400 | 43900 | 43900 | 43900 | 43900 | 22 |
| 345 | 20240105 | 131000 | 1795653600 | 43900 | 43900 | 43900 | 43900 | 2 |
| 346 | 20240105 | 130900 | 1795565800 | 43900 | 43900 | 43900 | 43900 | 30 |
| 347 | 20240105 | 130800 | 1794248800 | 43900 | 43900 | 44000 | 43900 | 29 |
| 348 | 20240105 | 130700 | 1792975200 | 43900 | 43900 | 43900 | 43900 | 24 |
| 349 | 20240105 | 130600 | 1791921600 | 43900 | 43900 | 43900 | 43900 | 1 |
| 350 | 20240105 | 130500 | 1791877700 | 43900 | 43900 | 43900 | 43900 | 26 |
| 351 | 20240105 | 130400 | 1790736300 | 43900 | 43900 | 43900 | 43900 | 25 |
| 352 | 20240105 | 130300 | 1789638800 | 43900 | 43900 | 43900 | 43900 | 1 |
| 353 | 20240105 | 130200 | 1789594900 | 43900 | 43900 | 43900 | 43900 | 29 |
| 354 | 20240105 | 130100 | 1788321800 | 43900 | 43900 | 43900 | 43900 | 23 |
| 355 | 20240105 | 130000 | 1787312100 | 43900 | 44000 | 44000 | 43900 | 24 |
| 356 | 20240105 | 125900 | 1786258400 | 43900 | 43900 | 43900 | 43900 | 5 |
| 357 | 20240105 | 125800 | 1786038900 | 43900 | 43900 | 43900 | 43900 | 25 |
| 358 | 20240105 | 125700 | 1784941400 | 43900 | 43900 | 43900 | 43900 | 31 |
| 359 | 20240105 | 125600 | 1783580500 | 43900 | 43900 | 43950 | 43900 | 192 |
| 360 | 20240105 | 125500 | 1775151550 | 43950 | 44000 | 44150 | 43950 | 273 |
| 361 | 20240105 | 125400 | 1763137200 | 44000 | 44000 | 44000 | 44000 | 24 |
| 362 | 20240105 | 125300 | 1762081200 | 44000 | 44150 | 44150 | 44000 | 565 |
| 363 | 20240105 | 125200 | 1737149550 | 44150 | 44150 | 44150 | 44150 | 0 |
| 364 | 20240105 | 125100 | 1737149550 | 44150 | 44150 | 44150 | 44150 | 23 |
| 365 | 20240105 | 125000 | 1736134100 | 44150 | 44200 | 44200 | 44150 | 29 |
| 366 | 20240105 | 124900 | 1734853300 | 44200 | 44150 | 44200 | 44150 | 134 |
| 367 | 20240105 | 124800 | 1728931650 | 44150 | 44200 | 44200 | 44150 | 138 |
| 368 | 20240105 | 124700 | 1722838800 | 44150 | 44150 | 44150 | 44150 | 175 |
| 369 | 20240105 | 124600 | 1715112550 | 44200 | 44200 | 44200 | 44200 | 27 |
| 370 | 20240105 | 124500 | 1713919150 | 44150 | 44150 | 44150 | 44150 | 24 |
| 371 | 20240105 | 124400 | 1712859550 | 44200 | 44200 | 44200 | 44200 | 4 |
| 372 | 20240105 | 124300 | 1712682750 | 44200 | 44200 | 44200 | 44200 | 8 |
| 373 | 20240105 | 124200 | 1712329150 | 44200 | 44150 | 44200 | 44150 | 3 |
| 374 | 20240105 | 124100 | 1712196650 | 44200 | 44200 | 44200 | 44200 | 21 |
| 375 | 20240105 | 124000 | 1711268450 | 44100 | 44150 | 44150 | 44100 | 68 |
| 376 | 20240105 | 123900 | 1708267550 | 44100 | 44150 | 44150 | 44100 | 34 |
| 377 | 20240105 | 123800 | 1706767600 | 44150 | 44100 | 44150 | 44100 | 32 |
| 378 | 20240105 | 123700 | 1705355950 | 44150 | 44150 | 44150 | 44150 | 30 |
| 379 | 20240105 | 123600 | 1704031450 | 44100 | 44200 | 44200 | 44100 | 335 |
| 380 | 20240105 | 123500 | 1689228500 | 44250 | 44250 | 44250 | 44200 | 25 |
| 381 | 20240105 | 123400 | 1688123400 | 44200 | 44200 | 44200 | 44200 | 25 |
| 382 | 20240105 | 123300 | 1687018400 | 44250 | 44250 | 44250 | 44250 | 0 |
| 383 | 20240105 | 123200 | 1687018400 | 44250 | 44250 | 44250 | 44250 | 5 |
| 384 | 20240105 | 123100 | 1686797150 | 44250 | 44250 | 44250 | 44250 | 32 |
| 385 | 20240105 | 123000 | 1685381150 | 44250 | 44250 | 44250 | 44250 | 1 |
| 386 | 20240105 | 122900 | 1685336900 | 44200 | 44200 | 44200 | 44200 | 236 |
| 387 | 20240105 | 122800 | 1674905700 | 44200 | 44150 | 44200 | 44150 | 48 |
| 388 | 20240105 | 122700 | 1672785250 | 44150 | 44150 | 44150 | 44150 | 92 |
| 389 | 20240105 | 122600 | 1668723450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 390 | 20240105 | 122500 | 1668723450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 391 | 20240105 | 122400 | 1668723450 | 44100 | 44000 | 44150 | 44000 | 460 |
| 392 | 20240105 | 122300 | 1648436900 | 44000 | 44000 | 44000 | 44000 | 0 |
| 393 | 20240105 | 122200 | 1648436900 | 44000 | 43900 | 44000 | 43900 | 463 |
| 394 | 20240105 | 122100 | 1628082150 | 43900 | 43900 | 43950 | 43900 | 24 |
| 395 | 20240105 | 122000 | 1627028500 | 43900 | 43900 | 43950 | 43900 | 25 |
| 396 | 20240105 | 121900 | 1625930950 | 43900 | 43950 | 43950 | 43900 | 26 |
| 397 | 20240105 | 121800 | 1624789500 | 43900 | 43900 | 43900 | 43900 | 1 |
| 398 | 20240105 | 121700 | 1624745600 | 43900 | 43900 | 43900 | 43900 | 29 |
| 399 | 20240105 | 121600 | 1623472500 | 43950 | 43900 | 43950 | 43900 | 63 |
| 400 | 20240105 | 121500 | 1620706550 | 43900 | 43900 | 43900 | 43900 | 256 |
| 401 | 20240105 | 121400 | 1609468150 | 43950 | 43900 | 43950 | 43900 | 25 |
| 402 | 20240105 | 121300 | 1608370600 | 43900 | 43950 | 43950 | 43900 | 26 |
| 403 | 20240105 | 121200 | 1607229050 | 43900 | 43900 | 43900 | 43900 | 29 |
| 404 | 20240105 | 121100 | 1605955950 | 43900 | 43900 | 43900 | 43900 | 2 |
| 405 | 20240105 | 121000 | 1605868150 | 43900 | 43900 | 43900 | 43900 | 138 |
| 406 | 20240105 | 120900 | 1599809950 | 43900 | 43900 | 43900 | 43900 | 28 |
| 407 | 20240105 | 120800 | 1598580750 | 43900 | 43900 | 43950 | 43900 | 26 |
| 408 | 20240105 | 120700 | 1597439300 | 43900 | 43900 | 43900 | 43900 | 37 |
| 409 | 20240105 | 120600 | 1595815000 | 43900 | 43950 | 43950 | 43900 | 30 |
| 410 | 20240105 | 120500 | 1594497950 | 43900 | 43900 | 43900 | 43900 | 25 |
| 411 | 20240105 | 120400 | 1593400450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 412 | 20240105 | 120300 | 1593400450 | 43900 | 43900 | 43900 | 43900 | 30 |
| 413 | 20240105 | 120200 | 1592083450 | 43900 | 43900 | 43900 | 43900 | 23 |
| 414 | 20240105 | 120100 | 1591073750 | 43900 | 43950 | 43950 | 43900 | 31 |
| 415 | 20240105 | 120000 | 1589712800 | 43900 | 43900 | 43900 | 43900 | 1 |
| 416 | 20240105 | 115900 | 1589668900 | 43900 | 43900 | 43900 | 43900 | 25 |
| 417 | 20240105 | 115800 | 1588571400 | 43900 | 43900 | 43900 | 43900 | 23 |
| 418 | 20240105 | 115700 | 1587561700 | 43900 | 43900 | 43900 | 43900 | 67 |
| 419 | 20240105 | 115600 | 1584620400 | 43900 | 43900 | 43900 | 43900 | 12 |
| 420 | 20240105 | 115500 | 1584093600 | 43900 | 43900 | 43900 | 43900 | 27 |
| 421 | 20240105 | 115400 | 1582908300 | 43900 | 43900 | 43950 | 43900 | 34 |
| 422 | 20240105 | 115300 | 1581415650 | 43900 | 43900 | 43900 | 43900 | 5 |
| 423 | 20240105 | 115200 | 1581196150 | 43900 | 43900 | 43950 | 43900 | 31 |
| 424 | 20240105 | 115100 | 1579835050 | 43900 | 43900 | 43900 | 43900 | 23 |
| 425 | 20240105 | 115000 | 1578825350 | 43900 | 43900 | 43900 | 43900 | 32 |
| 426 | 20240105 | 114900 | 1577420550 | 43900 | 43900 | 43900 | 43900 | 1 |
| 427 | 20240105 | 114800 | 1577376650 | 43900 | 43900 | 43900 | 43900 | 23 |
| 428 | 20240105 | 114700 | 1576366950 | 43900 | 43900 | 43900 | 43900 | 30 |
| 429 | 20240105 | 114600 | 1575049950 | 43900 | 43900 | 43900 | 43900 | 25 |
| 430 | 20240105 | 114500 | 1573952450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 431 | 20240105 | 114400 | 1573952450 | 43900 | 43900 | 43900 | 43900 | 27 |
| 432 | 20240105 | 114300 | 1572767150 | 43900 | 43900 | 43900 | 43900 | 48 |
| 433 | 20240105 | 114200 | 1570659950 | 43900 | 43900 | 43900 | 43900 | 3 |
| 434 | 20240105 | 114100 | 1570528250 | 43900 | 43900 | 43900 | 43900 | 28 |
| 435 | 20240105 | 114000 | 1569299050 | 43900 | 43900 | 43900 | 43900 | 25 |
| 436 | 20240105 | 113900 | 1568201550 | 43900 | 43900 | 43900 | 43900 | 28 |
| 437 | 20240105 | 113800 | 1566972350 | 43900 | 43900 | 43900 | 43900 | 3 |
| 438 | 20240105 | 113700 | 1566840650 | 43900 | 43950 | 43950 | 43900 | 28 |
| 439 | 20240105 | 113600 | 1565611250 | 43950 | 43900 | 43950 | 43900 | 25 |
| 440 | 20240105 | 113500 | 1564513700 | 43900 | 43900 | 43900 | 43900 | 30 |
| 441 | 20240105 | 113400 | 1563196700 | 43900 | 43900 | 43900 | 43900 | 1 |
| 442 | 20240105 | 113300 | 1563152800 | 43900 | 43900 | 43900 | 43900 | 30 |
| 443 | 20240105 | 113200 | 1561835800 | 43900 | 43900 | 43900 | 43900 | 256 |
| 444 | 20240105 | 113100 | 1550597400 | 43950 | 43900 | 43950 | 43900 | 6 |
| 445 | 20240105 | 113000 | 1550333750 | 43900 | 43900 | 43950 | 43900 | 26 |
| 446 | 20240105 | 112900 | 1549192250 | 43900 | 43900 | 43900 | 43900 | 24 |
| 447 | 20240105 | 112800 | 1548138650 | 43900 | 43900 | 43900 | 43900 | 31 |
| 448 | 20240105 | 112700 | 1546777750 | 43950 | 43950 | 43950 | 43950 | 11 |
| 449 | 20240105 | 112600 | 1546294300 | 43950 | 43900 | 43950 | 43900 | 58 |
| 450 | 20240105 | 112500 | 1543746400 | 43900 | 43900 | 43900 | 43900 | 30 |
| 451 | 20240105 | 112400 | 1542429400 | 43900 | 43900 | 43900 | 43900 | 27 |
| 452 | 20240105 | 112300 | 1541244100 | 43900 | 43900 | 43900 | 43900 | 0 |
| 453 | 20240105 | 112200 | 1541244100 | 43900 | 43900 | 43900 | 43900 | 27 |
| 454 | 20240105 | 112100 | 1540058800 | 43900 | 43900 | 43900 | 43900 | 25 |
| 455 | 20240105 | 112000 | 1538961300 | 43900 | 43900 | 43900 | 43900 | 12 |
| 456 | 20240105 | 111900 | 1538434500 | 43900 | 43900 | 43900 | 43900 | 26 |
| 457 | 20240105 | 111800 | 1537293100 | 43900 | 43900 | 43900 | 43900 | 26 |
| 458 | 20240105 | 111700 | 1536151700 | 43900 | 43900 | 43950 | 43900 | 187 |
| 459 | 20240105 | 111600 | 1527942050 | 43900 | 43900 | 43900 | 43900 | 4 |
| 460 | 20240105 | 111500 | 1527766450 | 43900 | 43900 | 43900 | 43900 | 27 |
| 461 | 20240105 | 111400 | 1526581150 | 43900 | 43900 | 43900 | 43900 | 26 |
| 462 | 20240105 | 111300 | 1525439750 | 43900 | 43900 | 43900 | 43900 | 72 |
| 463 | 20240105 | 111200 | 1522278950 | 43900 | 43900 | 43950 | 43900 | 9 |
| 464 | 20240105 | 111100 | 1521883800 | 43900 | 43950 | 43950 | 43900 | 25 |
| 465 | 20240105 | 111000 | 1520786250 | 43900 | 43900 | 43900 | 43900 | 30 |
| 466 | 20240105 | 110900 | 1519469250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 467 | 20240105 | 110800 | 1519469250 | 43900 | 43900 | 43900 | 43900 | 45 |
| 468 | 20240105 | 110700 | 1517493750 | 43900 | 43900 | 43900 | 43900 | 22 |
| 469 | 20240105 | 110600 | 1516527950 | 43850 | 43850 | 43850 | 43850 | 7 |
| 470 | 20240105 | 110500 | 1516221000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 471 | 20240105 | 110400 | 1516221000 | 43950 | 43850 | 43950 | 43850 | 110 |
| 472 | 20240105 | 110300 | 1511386800 | 43850 | 43950 | 43950 | 43850 | 24 |
| 473 | 20240105 | 110200 | 1510334200 | 43950 | 43850 | 43950 | 43850 | 36 |
| 474 | 20240105 | 110100 | 1508755000 | 43900 | 43900 | 43900 | 43900 | 105 |
| 475 | 20240105 | 110000 | 1504145500 | 43700 | 43900 | 43900 | 43700 | 34 |
| 476 | 20240105 | 105900 | 1502655700 | 43900 | 43900 | 43900 | 43900 | 30 |
| 477 | 20240105 | 105800 | 1501338700 | 43950 | 43650 | 43950 | 43650 | 15 |
| 478 | 20240105 | 105700 | 1500680050 | 43900 | 43900 | 43900 | 43900 | 30 |
| 479 | 20240105 | 105600 | 1499363050 | 43850 | 43850 | 43850 | 43850 | 39 |
| 480 | 20240105 | 105500 | 1497652900 | 43850 | 43550 | 43850 | 43550 | 2185 |
| 481 | 20240105 | 105400 | 1402369050 | 43600 | 43550 | 43600 | 43550 | 15 |
| 482 | 20240105 | 105300 | 1401715200 | 43600 | 43550 | 43600 | 43550 | 40 |
| 483 | 20240105 | 105200 | 1399972350 | 43550 | 43550 | 43600 | 43550 | 52 |
| 484 | 20240105 | 105100 | 1397707700 | 43550 | 43550 | 43600 | 43550 | 140 |
| 485 | 20240105 | 105000 | 1391605700 | 43550 | 43550 | 43600 | 43550 | 35 |
| 486 | 20240105 | 104900 | 1390080700 | 43550 | 43550 | 43550 | 43550 | 41 |
| 487 | 20240105 | 104800 | 1388295150 | 43600 | 43550 | 43600 | 43550 | 202 |
| 488 | 20240105 | 104700 | 1379496700 | 43600 | 43600 | 43650 | 43550 | 2298 |
| 489 | 20240105 | 104600 | 1279302000 | 43600 | 43600 | 43600 | 43600 | 52 |
| 490 | 20240105 | 104500 | 1277034800 | 43600 | 43600 | 43650 | 43600 | 64 |
| 491 | 20240105 | 104400 | 1274244350 | 43650 | 43600 | 43650 | 43600 | 66 |
| 492 | 20240105 | 104300 | 1271366500 | 43600 | 43600 | 43650 | 43600 | 36 |
| 493 | 20240105 | 104200 | 1269796850 | 43600 | 43600 | 43600 | 43600 | 564 |
| 494 | 20240105 | 104100 | 1245206450 | 43600 | 43600 | 43650 | 43600 | 60 |
| 495 | 20240105 | 104000 | 1242589750 | 43600 | 43600 | 43650 | 43600 | 70 |
| 496 | 20240105 | 103900 | 1239537350 | 43600 | 43600 | 43650 | 43600 | 296 |
| 497 | 20240105 | 103800 | 1226619400 | 43600 | 43600 | 43650 | 43600 | 61 |
| 498 | 20240105 | 103700 | 1223959650 | 43600 | 43600 | 43650 | 43600 | 187 |
| 499 | 20240105 | 103600 | 1215800150 | 43600 | 43600 | 43650 | 43600 | 635 |
| 500 | 20240105 | 103500 | 1188113600 | 43650 | 43650 | 43700 | 43650 | 1279 |
| 501 | 20240105 | 103400 | 1132284600 | 43650 | 43650 | 43650 | 43650 | 109 |
| 502 | 20240105 | 103300 | 1127526750 | 43650 | 43650 | 43650 | 43650 | 63 |
| 503 | 20240105 | 103200 | 1124776800 | 43650 | 43650 | 43650 | 43650 | 52 |
| 504 | 20240105 | 103100 | 1122507000 | 43650 | 43650 | 43650 | 43650 | 56 |
| 505 | 20240105 | 103000 | 1120062600 | 43650 | 43650 | 43650 | 43650 | 258 |
| 506 | 20240105 | 102900 | 1108800900 | 43650 | 43650 | 43650 | 43650 | 86 |
| 507 | 20240105 | 102800 | 1105047000 | 43650 | 43650 | 43650 | 43650 | 36 |
| 508 | 20240105 | 102700 | 1103475600 | 43650 | 43650 | 43650 | 43650 | 57 |
| 509 | 20240105 | 102600 | 1100987550 | 43650 | 43650 | 43650 | 43650 | 64 |
| 510 | 20240105 | 102500 | 1098193950 | 43650 | 43650 | 43650 | 43650 | 74 |
| 511 | 20240105 | 102400 | 1094963850 | 43650 | 43650 | 43700 | 43650 | 281 |
| 512 | 20240105 | 102300 | 1082697150 | 43650 | 43700 | 43700 | 43650 | 117 |
| 513 | 20240105 | 102200 | 1077587100 | 43700 | 43700 | 43700 | 43700 | 307 |
| 514 | 20240105 | 102100 | 1064171200 | 43700 | 43700 | 43700 | 43700 | 149 |
| 515 | 20240105 | 102000 | 1057659900 | 43700 | 43700 | 43700 | 43700 | 24 |
| 516 | 20240105 | 101900 | 1056611100 | 43700 | 43800 | 43800 | 43700 | 907 |
| 517 | 20240105 | 101800 | 1016903950 | 43800 | 43800 | 43850 | 43800 | 212 |
| 518 | 20240105 | 101700 | 1007613350 | 43850 | 43800 | 43850 | 43800 | 17 |
| 519 | 20240105 | 101600 | 1006868400 | 43800 | 43800 | 43800 | 43800 | 26 |
| 520 | 20240105 | 101500 | 1005729600 | 43800 | 43800 | 43800 | 43800 | 152 |
| 521 | 20240105 | 101400 | 999072000 | 43800 | 43800 | 43800 | 43800 | 24 |
| 522 | 20240105 | 101300 | 998020800 | 43800 | 43800 | 43800 | 43800 | 0 |
| 523 | 20240105 | 101200 | 998020800 | 43800 | 43800 | 43800 | 43800 | 32 |
| 524 | 20240105 | 101100 | 996619200 | 43800 | 43850 | 43850 | 43800 | 27 |
| 525 | 20240105 | 101000 | 995436350 | 43800 | 43850 | 43850 | 43800 | 103 |
| 526 | 20240105 | 100900 | 990919950 | 43850 | 44050 | 44050 | 43850 | 502 |
| 527 | 20240105 | 100800 | 968838100 | 44050 | 44050 | 44050 | 44050 | 24 |
| 528 | 20240105 | 100700 | 967780900 | 44050 | 44050 | 44050 | 44050 | 0 |
| 529 | 20240105 | 100600 | 967780900 | 44050 | 44050 | 44050 | 44050 | 63 |
| 530 | 20240105 | 100500 | 965005750 | 44050 | 44050 | 44050 | 44050 | 5 |
| 531 | 20240105 | 100400 | 964785500 | 44050 | 44100 | 44100 | 44050 | 61 |
| 532 | 20240105 | 100300 | 962097950 | 44100 | 43900 | 44100 | 43900 | 1527 |
| 533 | 20240105 | 100200 | 895043950 | 43850 | 43800 | 43900 | 43800 | 1707 |
| 534 | 20240105 | 100100 | 820250400 | 43800 | 43700 | 43800 | 43700 | 2892 |
| 535 | 20240105 | 100000 | 693746000 | 43700 | 43750 | 43750 | 43650 | 210 |
| 536 | 20240105 | 095900 | 684568550 | 43750 | 43700 | 43800 | 43600 | 2543 |
| 537 | 20240105 | 095800 | 573660750 | 43650 | 43700 | 43700 | 43650 | 1977 |
| 538 | 20240105 | 095700 | 487363900 | 43700 | 43700 | 43700 | 43650 | 720 |
| 539 | 20240105 | 095600 | 455911500 | 43750 | 43750 | 43750 | 43700 | 81 |
| 540 | 20240105 | 095500 | 452368050 | 43750 | 43750 | 43750 | 43700 | 560 |
| 541 | 20240105 | 095400 | 427868100 | 43750 | 43850 | 43850 | 43750 | 876 |
| 542 | 20240105 | 095300 | 389485850 | 43850 | 43800 | 43850 | 43800 | 142 |
| 543 | 20240105 | 095200 | 383260200 | 43800 | 43850 | 43850 | 43800 | 108 |
| 544 | 20240105 | 095100 | 378526600 | 43850 | 43850 | 43850 | 43850 | 29 |
| 545 | 20240105 | 095000 | 377254950 | 43800 | 43900 | 43900 | 43800 | 1285 |
| 546 | 20240105 | 094900 | 320864300 | 43950 | 43950 | 43950 | 43900 | 229 |
| 547 | 20240105 | 094800 | 310810550 | 43900 | 43950 | 43950 | 43900 | 120 |
| 548 | 20240105 | 094700 | 305540950 | 43900 | 43950 | 43950 | 43900 | 656 |
| 549 | 20240105 | 094600 | 276711200 | 44000 | 44000 | 44000 | 43950 | 45 |
| 550 | 20240105 | 094500 | 274732300 | 44000 | 44000 | 44000 | 43950 | 122 |
| 551 | 20240105 | 094400 | 269365500 | 43950 | 44000 | 44000 | 43950 | 393 |
| 552 | 20240105 | 094300 | 252073850 | 44000 | 44050 | 44050 | 44000 | 705 |
| 553 | 20240105 | 094200 | 221028500 | 44100 | 44100 | 44100 | 44050 | 48 |
| 554 | 20240105 | 094100 | 218912800 | 44100 | 44050 | 44100 | 44050 | 50 |
| 555 | 20240105 | 094000 | 216709150 | 44050 | 44100 | 44100 | 44050 | 9 |
| 556 | 20240105 | 093900 | 216312350 | 44100 | 44150 | 44150 | 44100 | 246 |
| 557 | 20240105 | 093800 | 205461600 | 44150 | 44150 | 44150 | 44150 | 436 |
| 558 | 20240105 | 093700 | 186212200 | 44200 | 44150 | 44200 | 44150 | 14 |
| 559 | 20240105 | 093600 | 185593800 | 44150 | 44150 | 44150 | 44150 | 130 |
| 560 | 20240105 | 093500 | 179854300 | 44150 | 44150 | 44150 | 44150 | 37 |
| 561 | 20240105 | 093400 | 178220750 | 44150 | 44150 | 44150 | 44150 | 6 |
| 562 | 20240105 | 093300 | 177955850 | 44200 | 44200 | 44200 | 44150 | 66 |
| 563 | 20240105 | 093200 | 175040650 | 44200 | 44200 | 44250 | 44200 | 119 |
| 564 | 20240105 | 093100 | 169780800 | 44100 | 44100 | 44100 | 44100 | 2 |
| 565 | 20240105 | 093000 | 169692600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 566 | 20240105 | 092900 | 169692600 | 44050 | 44050 | 44050 | 44050 | 1 |
| 567 | 20240105 | 092800 | 169648550 | 44050 | 44050 | 44050 | 44050 | 0 |
| 568 | 20240105 | 092700 | 169648550 | 44050 | 44250 | 44250 | 44050 | 5 |
| 569 | 20240105 | 092600 | 169427500 | 44250 | 44250 | 44250 | 44050 | 18 |
| 570 | 20240105 | 092500 | 168632400 | 44050 | 44200 | 44200 | 44050 | 17 |
| 571 | 20240105 | 092400 | 167881300 | 44150 | 44200 | 44200 | 44100 | 103 |
| 572 | 20240105 | 092300 | 163335550 | 44200 | 44300 | 44300 | 44200 | 218 |
| 573 | 20240105 | 092200 | 153695100 | 44400 | 44200 | 44400 | 44200 | 5 |
| 574 | 20240105 | 092100 | 153473300 | 44300 | 44300 | 44300 | 44300 | 15 |
| 575 | 20240105 | 092000 | 152808800 | 44400 | 44300 | 44400 | 44200 | 77 |
| 576 | 20240105 | 091900 | 149397400 | 44450 | 44450 | 44450 | 44450 | 133 |
| 577 | 20240105 | 091800 | 143485550 | 44450 | 44250 | 44500 | 44250 | 3 |
| 578 | 20240105 | 091700 | 143352350 | 44450 | 44150 | 44450 | 44150 | 1205 |
| 579 | 20240105 | 091600 | 90127800 | 44150 | 44000 | 44150 | 44000 | 83 |
| 580 | 20240105 | 091500 | 86463600 | 43950 | 43950 | 43950 | 43950 | 0 |
| 581 | 20240105 | 091400 | 86463600 | 43950 | 43950 | 43950 | 43950 | 2 |
| 582 | 20240105 | 091300 | 86375700 | 44150 | 44000 | 44150 | 43950 | 26 |
| 583 | 20240105 | 091200 | 85229950 | 44000 | 44000 | 44000 | 44000 | 517 |
| 584 | 20240105 | 091100 | 62481950 | 44050 | 44100 | 44100 | 44050 | 302 |
| 585 | 20240105 | 091000 | 49178750 | 44100 | 44050 | 44100 | 44050 | 10 |
| 586 | 20240105 | 090900 | 48738050 | 44050 | 44050 | 44050 | 44050 | 58 |
| 587 | 20240105 | 090800 | 46183150 | 44100 | 44200 | 44200 | 44100 | 416 |
| 588 | 20240105 | 090700 | 27816050 | 44200 | 44250 | 44250 | 44200 | 482 |
| 589 | 20240105 | 090600 | 6491050 | 44250 | 44250 | 44250 | 44250 | 1 |
| 590 | 20240105 | 090500 | 6446800 | 44250 | 44250 | 44250 | 44250 | 0 |
| 591 | 20240105 | 090400 | 6446800 | 44250 | 44250 | 44250 | 44250 | 0 |
| 592 | 20240105 | 090300 | 6446800 | 44250 | 44500 | 44500 | 44250 | 48 |
| 593 | 20240105 | 090200 | 4311450 | 44250 | 44250 | 44250 | 44250 | 0 |
| 594 | 20240105 | 090100 | 4311450 | 44250 | 44250 | 44250 | 44250 | 33 |
| 595 | 20240105 | 090000 | 2851200 | 44250 | 44650 | 44650 | 44250 | 64 |