29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240102 | 191000 | 3530322100 | 32100 | 32100 | 32100 | 32100 | 10856 |
| 3 | 20240102 | 190900 | 3530322100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 4 | 20240102 | 190800 | 3530322100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 5 | 20240102 | 190700 | 3530322100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 6 | 20240102 | 190600 | 3530322100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 7 | 20240102 | 190500 | 3530322100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 8 | 20240102 | 190400 | 3530322100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 9 | 20240102 | 190300 | 3530322100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 10 | 20240102 | 190200 | 3530322100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 11 | 20240102 | 190100 | 3530322100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 12 | 20240102 | 190000 | 3530322100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 13 | 20240102 | 185900 | 3530322100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 14 | 20240102 | 185800 | 3530322100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 15 | 20240102 | 185700 | 3530322100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 16 | 20240102 | 185600 | 3530322100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 17 | 20240102 | 185500 | 3530322100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 18 | 20240102 | 185400 | 3530322100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 19 | 20240102 | 185300 | 3530322100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 20 | 20240102 | 185200 | 3530322100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 21 | 20240102 | 185100 | 3530322100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 22 | 20240102 | 185000 | 3530322100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 23 | 20240102 | 184900 | 3530322100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 24 | 20240102 | 184800 | 3530322100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 25 | 20240102 | 184700 | 3530322100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 26 | 20240102 | 184600 | 3530322100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 27 | 20240102 | 184500 | 3530322100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 28 | 20240102 | 184400 | 3530322100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 29 | 20240102 | 184300 | 3530322100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 30 | 20240102 | 184200 | 3530322100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 31 | 20240102 | 184100 | 3530322100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 32 | 20240102 | 184000 | 3530322100 | 32100 | 32100 | 32100 | 32100 | 10856 |
| 33 | 20240102 | 183900 | 3530322100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 34 | 20240102 | 183800 | 3530322100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 35 | 20240102 | 183700 | 3530322100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 36 | 20240102 | 183600 | 3530322100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 37 | 20240102 | 183500 | 3530322100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 38 | 20240102 | 183400 | 3530322100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 39 | 20240102 | 183300 | 3530322100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 40 | 20240102 | 183200 | 3530322100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 41 | 20240102 | 183100 | 3530322100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 42 | 20240102 | 183000 | 3530322100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 43 | 20240102 | 182900 | 3530322100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 44 | 20240102 | 182800 | 3530322100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 45 | 20240102 | 182700 | 3530322100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 46 | 20240102 | 182600 | 3530322100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 47 | 20240102 | 182500 | 3530322100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 48 | 20240102 | 182400 | 3530322100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 49 | 20240102 | 182300 | 3530322100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 50 | 20240102 | 182200 | 3530322100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 51 | 20240102 | 182100 | 3530322100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 52 | 20240102 | 182000 | 3530322100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 53 | 20240102 | 181900 | 3530322100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 54 | 20240102 | 181800 | 3530322100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 55 | 20240102 | 181700 | 3530322100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 56 | 20240102 | 181600 | 3530322100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 57 | 20240102 | 181500 | 3530322100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 58 | 20240102 | 181400 | 3530322100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 59 | 20240102 | 181300 | 3530322100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 60 | 20240102 | 181200 | 3530322100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 61 | 20240102 | 181100 | 3530322100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 62 | 20240102 | 181000 | 3530322100 | 32100 | 32100 | 32100 | 32100 | 10856 |
| 63 | 20240102 | 180900 | 3530322100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 64 | 20240102 | 180800 | 3530322100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 65 | 20240102 | 180700 | 3530322100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 66 | 20240102 | 180600 | 3530322100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 67 | 20240102 | 180500 | 3530322100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 68 | 20240102 | 180400 | 3530322100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 69 | 20240102 | 180300 | 3530322100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 70 | 20240102 | 180200 | 3530322100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 71 | 20240102 | 180100 | 3530322100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 72 | 20240102 | 180000 | 3530322100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 73 | 20240102 | 175900 | 3530322100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 74 | 20240102 | 175800 | 3530322100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 75 | 20240102 | 175700 | 3530322100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 76 | 20240102 | 175600 | 3530322100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 77 | 20240102 | 175500 | 3530322100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 78 | 20240102 | 175400 | 3530322100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 79 | 20240102 | 175300 | 3530322100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 80 | 20240102 | 175200 | 3530322100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 81 | 20240102 | 175100 | 3530322100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 82 | 20240102 | 175000 | 3530322100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 83 | 20240102 | 174900 | 3530322100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 84 | 20240102 | 174800 | 3530322100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 85 | 20240102 | 174700 | 3530322100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 86 | 20240102 | 174600 | 3530322100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 87 | 20240102 | 174500 | 3530322100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 88 | 20240102 | 174400 | 3530322100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 89 | 20240102 | 174300 | 3530322100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 90 | 20240102 | 174200 | 3530322100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 91 | 20240102 | 174100 | 3530322100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 92 | 20240102 | 174000 | 3530322100 | 32100 | 32100 | 32100 | 32100 | 10856 |
| 93 | 20240102 | 173900 | 3530322100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 94 | 20240102 | 173800 | 3530322100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 95 | 20240102 | 173700 | 3530322100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 96 | 20240102 | 173600 | 3530322100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 97 | 20240102 | 173500 | 3530322100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 98 | 20240102 | 173400 | 3530322100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 99 | 20240102 | 173300 | 3530322100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 100 | 20240102 | 173200 | 3530322100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 101 | 20240102 | 173100 | 3530322100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 102 | 20240102 | 173000 | 3530322100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 103 | 20240102 | 172900 | 3530322100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 104 | 20240102 | 172800 | 3530322100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 105 | 20240102 | 172700 | 3530322100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 106 | 20240102 | 172600 | 3530322100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 107 | 20240102 | 172500 | 3530322100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 108 | 20240102 | 172400 | 3530322100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 109 | 20240102 | 172300 | 3530322100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 110 | 20240102 | 172200 | 3530322100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 111 | 20240102 | 172100 | 3530322100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 112 | 20240102 | 172000 | 3530322100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 113 | 20240102 | 171900 | 3530322100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 114 | 20240102 | 171800 | 3530322100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 115 | 20240102 | 171700 | 3530322100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 116 | 20240102 | 171600 | 3530322100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 117 | 20240102 | 171500 | 3530322100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 118 | 20240102 | 171400 | 3530322100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 119 | 20240102 | 171300 | 3530322100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 120 | 20240102 | 171200 | 3530322100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 121 | 20240102 | 171100 | 3530322100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 122 | 20240102 | 171000 | 3530322100 | 32100 | 32100 | 32100 | 32100 | 10856 |
| 123 | 20240102 | 170900 | 3530322100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 124 | 20240102 | 170800 | 3530322100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 125 | 20240102 | 170700 | 3530322100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 126 | 20240102 | 170600 | 3530322100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 127 | 20240102 | 170500 | 3530322100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 128 | 20240102 | 170400 | 3530322100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 129 | 20240102 | 170300 | 3530322100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 130 | 20240102 | 170200 | 3530322100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 131 | 20240102 | 170100 | 3530322100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 132 | 20240102 | 170000 | 3530322100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 133 | 20240102 | 165900 | 3530322100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 134 | 20240102 | 165800 | 3530322100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 135 | 20240102 | 165700 | 3530322100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 136 | 20240102 | 165600 | 3530322100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 137 | 20240102 | 165500 | 3530322100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 138 | 20240102 | 165400 | 3530322100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 139 | 20240102 | 165300 | 3530322100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 140 | 20240102 | 165200 | 3530322100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 141 | 20240102 | 165100 | 3530322100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 142 | 20240102 | 165000 | 3530322100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 143 | 20240102 | 164900 | 3530322100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 144 | 20240102 | 164800 | 3530322100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 145 | 20240102 | 164700 | 3530322100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 146 | 20240102 | 164600 | 3530322100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 147 | 20240102 | 164500 | 3530322100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 148 | 20240102 | 164400 | 3530322100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 149 | 20240102 | 164300 | 3530322100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 150 | 20240102 | 164200 | 3530322100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 151 | 20240102 | 164100 | 3530322100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 152 | 20240102 | 164000 | 3530322100 | 32100 | 32100 | 32100 | 32100 | 10856 |
| 153 | 20240102 | 163900 | 3530322100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 154 | 20240102 | 163800 | 3530322100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 155 | 20240102 | 163700 | 3530322100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 156 | 20240102 | 163600 | 3530322100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 157 | 20240102 | 163500 | 3530322100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 158 | 20240102 | 163400 | 3530322100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 159 | 20240102 | 163300 | 3530322100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 160 | 20240102 | 163200 | 3530322100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 161 | 20240102 | 163100 | 3530322100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 162 | 20240102 | 163000 | 3530322100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 163 | 20240102 | 162900 | 3530322100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 164 | 20240102 | 162800 | 3530322100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 165 | 20240102 | 162700 | 3530322100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 166 | 20240102 | 162600 | 3530322100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 167 | 20240102 | 162500 | 3530322100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 168 | 20240102 | 162400 | 3530322100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 169 | 20240102 | 162300 | 3530322100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 170 | 20240102 | 162200 | 3530322100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 171 | 20240102 | 162100 | 3530322100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 172 | 20240102 | 162000 | 3530322100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 173 | 20240102 | 161900 | 3530322100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 174 | 20240102 | 161800 | 3530322100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 175 | 20240102 | 161700 | 3530322100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 176 | 20240102 | 161600 | 3530322100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 177 | 20240102 | 161500 | 3530322100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 178 | 20240102 | 161400 | 3530322100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 179 | 20240102 | 161300 | 3530322100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 180 | 20240102 | 161200 | 3530322100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 181 | 20240102 | 161100 | 3530322100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 182 | 20240102 | 161000 | 3530322100 | 32100 | 32100 | 32100 | 32100 | 10856 |
| 183 | 20240102 | 160900 | 3530322100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 184 | 20240102 | 160800 | 3530322100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 185 | 20240102 | 160700 | 3530322100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 186 | 20240102 | 160600 | 3530322100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 187 | 20240102 | 160500 | 3530322100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 188 | 20240102 | 160400 | 3530322100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 189 | 20240102 | 160300 | 3530322100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 190 | 20240102 | 160200 | 3530322100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 191 | 20240102 | 160100 | 3530322100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 192 | 20240102 | 160000 | 3530322100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 193 | 20240102 | 155900 | 3530322100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 194 | 20240102 | 155800 | 3530322100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 195 | 20240102 | 155700 | 3530322100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 196 | 20240102 | 155600 | 3530322100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 197 | 20240102 | 155500 | 3530322100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 198 | 20240102 | 155400 | 3530322100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 199 | 20240102 | 155300 | 3530322100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 200 | 20240102 | 155200 | 3530322100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 201 | 20240102 | 155100 | 3530322100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 202 | 20240102 | 155000 | 3530322100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 203 | 20240102 | 154900 | 3530322100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 204 | 20240102 | 154800 | 3530322100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 205 | 20240102 | 154700 | 3530322100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 206 | 20240102 | 154600 | 3530322100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 207 | 20240102 | 154500 | 3530322100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 208 | 20240102 | 154400 | 3530322100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 209 | 20240102 | 154300 | 3530322100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 210 | 20240102 | 154200 | 3530322100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 211 | 20240102 | 154100 | 3530322100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 212 | 20240102 | 154000 | 3530322100 | 32100 | 32100 | 32100 | 32100 | 10856 |
| 213 | 20240102 | 153900 | 3530322100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 214 | 20240102 | 153800 | 3530322100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 215 | 20240102 | 153700 | 3530322100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 216 | 20240102 | 153600 | 3530322100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 217 | 20240102 | 153500 | 3530322100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 218 | 20240102 | 153400 | 3530322100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 219 | 20240102 | 153300 | 3530322100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 220 | 20240102 | 153200 | 3530322100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 221 | 20240102 | 153100 | 3530322100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 222 | 20240102 | 153000 | 3530322100 | 32100 | 32100 | 32100 | 32100 | 10856 |
| 223 | 20240102 | 152900 | 3181844500 | 32150 | 32150 | 32150 | 32150 | 0 |
| 224 | 20240102 | 152800 | 3181844500 | 32150 | 32150 | 32150 | 32150 | 0 |
| 225 | 20240102 | 152700 | 3181844500 | 32150 | 32150 | 32150 | 32150 | 0 |
| 226 | 20240102 | 152600 | 3181844500 | 32150 | 32150 | 32150 | 32150 | 0 |
| 227 | 20240102 | 152500 | 3181844500 | 32150 | 32150 | 32150 | 32150 | 0 |
| 228 | 20240102 | 152400 | 3181844500 | 32150 | 32150 | 32150 | 32150 | 0 |
| 229 | 20240102 | 152300 | 3181844500 | 32150 | 32150 | 32150 | 32150 | 0 |
| 230 | 20240102 | 152200 | 3181844500 | 32150 | 32150 | 32150 | 32150 | 0 |
| 231 | 20240102 | 152100 | 3181844500 | 32150 | 32150 | 32150 | 32150 | 0 |
| 232 | 20240102 | 152000 | 3181844500 | 32150 | 32150 | 32150 | 32150 | 0 |
| 233 | 20240102 | 151900 | 3181844500 | 32150 | 32100 | 32150 | 32050 | 83 |
| 234 | 20240102 | 151800 | 3179183000 | 32100 | 32100 | 32100 | 32100 | 10 |
| 235 | 20240102 | 151700 | 3178862000 | 32100 | 32100 | 32100 | 32050 | 403 |
| 236 | 20240102 | 151600 | 3165928700 | 32100 | 32050 | 32150 | 32050 | 190 |
| 237 | 20240102 | 151500 | 3159832800 | 32050 | 32100 | 32150 | 32050 | 158 |
| 238 | 20240102 | 151400 | 3154760750 | 32100 | 32100 | 32150 | 32100 | 288 |
| 239 | 20240102 | 151300 | 3145511000 | 32150 | 32150 | 32150 | 32100 | 176 |
| 240 | 20240102 | 151200 | 3139858100 | 32100 | 32100 | 32150 | 32100 | 87 |
| 241 | 20240102 | 151100 | 3137063850 | 32100 | 32100 | 32150 | 32100 | 154 |
| 242 | 20240102 | 151000 | 3132115500 | 32150 | 32100 | 32150 | 32100 | 167 |
| 243 | 20240102 | 150900 | 3126750250 | 32100 | 32100 | 32150 | 32100 | 75 |
| 244 | 20240102 | 150800 | 3124341150 | 32150 | 32150 | 32150 | 32100 | 71 |
| 245 | 20240102 | 150700 | 3122058900 | 32100 | 32100 | 32150 | 32100 | 266 |
| 246 | 20240102 | 150600 | 3113511000 | 32100 | 32150 | 32200 | 32100 | 139 |
| 247 | 20240102 | 150500 | 3109041000 | 32150 | 32150 | 32150 | 32100 | 218 |
| 248 | 20240102 | 150400 | 3102033700 | 32100 | 32150 | 32150 | 32100 | 112 |
| 249 | 20240102 | 150300 | 3098435400 | 32150 | 32200 | 32200 | 32150 | 460 |
| 250 | 20240102 | 150200 | 3083641700 | 32200 | 32150 | 32200 | 32150 | 225 |
| 251 | 20240102 | 150100 | 3076399200 | 32150 | 32150 | 32200 | 32150 | 148 |
| 252 | 20240102 | 150000 | 3071637000 | 32150 | 32200 | 32200 | 32150 | 192 |
| 253 | 20240102 | 145900 | 3065458650 | 32150 | 32150 | 32200 | 32150 | 63 |
| 254 | 20240102 | 145800 | 3063431750 | 32150 | 32150 | 32200 | 32150 | 191 |
| 255 | 20240102 | 145700 | 3057286350 | 32150 | 32150 | 32150 | 32100 | 381 |
| 256 | 20240102 | 145600 | 3045041100 | 32150 | 32150 | 32200 | 32150 | 108 |
| 257 | 20240102 | 145500 | 3041567250 | 32200 | 32150 | 32200 | 32150 | 198 |
| 258 | 20240102 | 145400 | 3035194850 | 32200 | 32150 | 32200 | 32100 | 238 |
| 259 | 20240102 | 145300 | 3027540800 | 32150 | 32150 | 32200 | 32150 | 125 |
| 260 | 20240102 | 145200 | 3023520050 | 32150 | 32150 | 32200 | 32150 | 337 |
| 261 | 20240102 | 145100 | 3012685350 | 32200 | 32150 | 32200 | 32150 | 164 |
| 262 | 20240102 | 145000 | 3007409850 | 32200 | 32150 | 32200 | 32150 | 152 |
| 263 | 20240102 | 144900 | 3002516250 | 32150 | 32200 | 32200 | 32150 | 71 |
| 264 | 20240102 | 144800 | 3000231750 | 32150 | 32150 | 32200 | 32150 | 131 |
| 265 | 20240102 | 144700 | 2996018700 | 32150 | 32150 | 32200 | 32150 | 160 |
| 266 | 20240102 | 144600 | 2990869400 | 32150 | 32100 | 32200 | 32100 | 151 |
| 267 | 20240102 | 144500 | 2986014600 | 32100 | 32200 | 32200 | 32100 | 500 |
| 268 | 20240102 | 144400 | 2969952000 | 32150 | 32150 | 32200 | 32150 | 162 |
| 269 | 20240102 | 144300 | 2964740600 | 32150 | 32200 | 32200 | 32100 | 658 |
| 270 | 20240102 | 144200 | 2943603100 | 32200 | 32100 | 32250 | 32100 | 284 |
| 271 | 20240102 | 144100 | 2934459650 | 32150 | 32200 | 32200 | 32150 | 441 |
| 272 | 20240102 | 144000 | 2920277550 | 32200 | 32200 | 32250 | 32150 | 846 |
| 273 | 20240102 | 143900 | 2893036500 | 32200 | 32200 | 32250 | 32200 | 314 |
| 274 | 20240102 | 143800 | 2882915350 | 32200 | 32250 | 32250 | 32200 | 135 |
| 275 | 20240102 | 143700 | 2878566800 | 32200 | 32250 | 32250 | 32200 | 53 |
| 276 | 20240102 | 143600 | 2876858750 | 32250 | 32250 | 32250 | 32200 | 161 |
| 277 | 20240102 | 143500 | 2871673150 | 32250 | 32200 | 32250 | 32150 | 727 |
| 278 | 20240102 | 143400 | 2848264050 | 32200 | 32250 | 32250 | 32200 | 152 |
| 279 | 20240102 | 143300 | 2843363400 | 32250 | 32200 | 32250 | 32200 | 134 |
| 280 | 20240102 | 143200 | 2839044800 | 32250 | 32200 | 32250 | 32150 | 145 |
| 281 | 20240102 | 143100 | 2834374100 | 32200 | 32250 | 32250 | 32200 | 243 |
| 282 | 20240102 | 143000 | 2826544350 | 32200 | 32200 | 32250 | 32200 | 96 |
| 283 | 20240102 | 142900 | 2823451500 | 32200 | 32200 | 32250 | 32150 | 391 |
| 284 | 20240102 | 142800 | 2810860350 | 32200 | 32200 | 32250 | 32150 | 461 |
| 285 | 20240102 | 142700 | 2796016300 | 32200 | 32200 | 32250 | 32200 | 315 |
| 286 | 20240102 | 142600 | 2785871150 | 32200 | 32250 | 32250 | 32150 | 448 |
| 287 | 20240102 | 142500 | 2771436750 | 32200 | 32200 | 32250 | 32200 | 223 |
| 288 | 20240102 | 142400 | 2764253200 | 32200 | 32250 | 32300 | 32200 | 304 |
| 289 | 20240102 | 142300 | 2754458250 | 32250 | 32200 | 32300 | 32200 | 556 |
| 290 | 20240102 | 142200 | 2736527750 | 32200 | 32200 | 32250 | 32200 | 137 |
| 291 | 20240102 | 142100 | 2732114850 | 32250 | 32200 | 32250 | 32200 | 57 |
| 292 | 20240102 | 142000 | 2730277600 | 32200 | 32200 | 32250 | 32200 | 190 |
| 293 | 20240102 | 141900 | 2724152650 | 32200 | 32200 | 32250 | 32200 | 184 |
| 294 | 20240102 | 141800 | 2718226450 | 32250 | 32250 | 32300 | 32250 | 377 |
| 295 | 20240102 | 141700 | 2706066400 | 32300 | 32300 | 32300 | 32250 | 241 |
| 296 | 20240102 | 141600 | 2698286400 | 32250 | 32200 | 32300 | 32200 | 346 |
| 297 | 20240102 | 141500 | 2687122850 | 32250 | 32250 | 32350 | 32200 | 2812 |
| 298 | 20240102 | 141400 | 2596313750 | 32250 | 32250 | 32250 | 32200 | 458 |
| 299 | 20240102 | 141300 | 2581552000 | 32250 | 32100 | 32300 | 32100 | 5104 |
| 300 | 20240102 | 141200 | 2417165850 | 32100 | 32150 | 32150 | 32100 | 176 |
| 301 | 20240102 | 141100 | 2411512750 | 32150 | 32100 | 32150 | 32100 | 172 |
| 302 | 20240102 | 141000 | 2405985900 | 32100 | 32050 | 32100 | 32050 | 406 |
| 303 | 20240102 | 140900 | 2392955500 | 32050 | 32100 | 32100 | 32050 | 266 |
| 304 | 20240102 | 140800 | 2384423900 | 32100 | 32100 | 32100 | 32050 | 165 |
| 305 | 20240102 | 140700 | 2379128850 | 32100 | 32100 | 32100 | 32050 | 266 |
| 306 | 20240102 | 140600 | 2370592400 | 32100 | 32050 | 32100 | 32050 | 192 |
| 307 | 20240102 | 140500 | 2364433700 | 32100 | 32100 | 32100 | 32050 | 95 |
| 308 | 20240102 | 140400 | 2361384950 | 32050 | 32050 | 32100 | 32050 | 140 |
| 309 | 20240102 | 140300 | 2356893500 | 32050 | 32050 | 32050 | 31950 | 294 |
| 310 | 20240102 | 140200 | 2347474300 | 32100 | 32050 | 32100 | 32000 | 579 |
| 311 | 20240102 | 140100 | 2328915800 | 32050 | 32050 | 32100 | 31900 | 438 |
| 312 | 20240102 | 140000 | 2314903200 | 32050 | 32050 | 32050 | 31950 | 384 |
| 313 | 20240102 | 135900 | 2302601900 | 32000 | 32000 | 32050 | 31950 | 170 |
| 314 | 20240102 | 135800 | 2297160800 | 32000 | 32000 | 32000 | 31900 | 175 |
| 315 | 20240102 | 135700 | 2291561950 | 32000 | 31950 | 32000 | 31950 | 118 |
| 316 | 20240102 | 135600 | 2287788200 | 31950 | 31950 | 32000 | 31950 | 211 |
| 317 | 20240102 | 135500 | 2281039850 | 31950 | 32050 | 32050 | 31950 | 107 |
| 318 | 20240102 | 135400 | 2277611600 | 32050 | 32000 | 32050 | 32000 | 195 |
| 319 | 20240102 | 135300 | 2271365300 | 32050 | 32000 | 32050 | 32000 | 205 |
| 320 | 20240102 | 135200 | 2264799350 | 32000 | 32000 | 32000 | 32000 | 46 |
| 321 | 20240102 | 135100 | 2263327350 | 32000 | 32050 | 32050 | 32000 | 262 |
| 322 | 20240102 | 135000 | 2254936000 | 32050 | 32000 | 32050 | 32000 | 114 |
| 323 | 20240102 | 134900 | 2251286500 | 32000 | 32000 | 32050 | 32000 | 126 |
| 324 | 20240102 | 134800 | 2247250850 | 32050 | 32000 | 32050 | 32000 | 166 |
| 325 | 20240102 | 134700 | 2241931500 | 32050 | 31950 | 32050 | 31950 | 136 |
| 326 | 20240102 | 134600 | 2237580900 | 31950 | 32050 | 32050 | 31950 | 155 |
| 327 | 20240102 | 134500 | 2232617750 | 32000 | 32100 | 32100 | 32000 | 225 |
| 328 | 20240102 | 134400 | 2225406750 | 32000 | 32050 | 32050 | 32000 | 179 |
| 329 | 20240102 | 134300 | 2219675350 | 32000 | 32050 | 32100 | 32000 | 143 |
| 330 | 20240102 | 134200 | 2215093300 | 32050 | 32000 | 32050 | 32000 | 310 |
| 331 | 20240102 | 134100 | 2205158850 | 32000 | 32000 | 32050 | 32000 | 403 |
| 332 | 20240102 | 134000 | 2192261100 | 32050 | 32050 | 32050 | 32000 | 208 |
| 333 | 20240102 | 133900 | 2185598500 | 32000 | 32000 | 32050 | 32000 | 182 |
| 334 | 20240102 | 133800 | 2179767950 | 32050 | 32000 | 32050 | 32000 | 81 |
| 335 | 20240102 | 133700 | 2177172800 | 32050 | 32000 | 32050 | 32000 | 174 |
| 336 | 20240102 | 133600 | 2171600000 | 32050 | 32050 | 32050 | 32000 | 324 |
| 337 | 20240102 | 133500 | 2161219000 | 32000 | 32050 | 32050 | 32000 | 75 |
| 338 | 20240102 | 133400 | 2158815800 | 32000 | 32000 | 32050 | 32000 | 99 |
| 339 | 20240102 | 133300 | 2155646250 | 32000 | 32050 | 32050 | 32000 | 104 |
| 340 | 20240102 | 133200 | 2152315250 | 32050 | 32000 | 32050 | 32000 | 250 |
| 341 | 20240102 | 133100 | 2144307400 | 31950 | 32000 | 32000 | 31950 | 276 |
| 342 | 20240102 | 133000 | 2135480500 | 32000 | 31950 | 32000 | 31950 | 245 |
| 343 | 20240102 | 132900 | 2127641100 | 32000 | 31950 | 32000 | 31950 | 181 |
| 344 | 20240102 | 132800 | 2121849650 | 32000 | 32000 | 32000 | 31950 | 228 |
| 345 | 20240102 | 132700 | 2114557250 | 32000 | 31950 | 32000 | 31950 | 187 |
| 346 | 20240102 | 132600 | 2108575550 | 31950 | 31950 | 32000 | 31950 | 144 |
| 347 | 20240102 | 132500 | 2103969400 | 31950 | 31950 | 32000 | 31950 | 74 |
| 348 | 20240102 | 132400 | 2101602100 | 31950 | 32000 | 32000 | 31950 | 202 |
| 349 | 20240102 | 132300 | 2095141900 | 31950 | 31950 | 31950 | 31900 | 129 |
| 350 | 20240102 | 132200 | 2091021900 | 31950 | 32000 | 32000 | 31900 | 145 |
| 351 | 20240102 | 132100 | 2086390050 | 31950 | 31950 | 32000 | 31900 | 691 |
| 352 | 20240102 | 132000 | 2064333600 | 31950 | 31950 | 32000 | 31950 | 126 |
| 353 | 20240102 | 131900 | 2060302400 | 31950 | 31950 | 31950 | 31950 | 94 |
| 354 | 20240102 | 131800 | 2057299100 | 31900 | 31900 | 31950 | 31900 | 796 |
| 355 | 20240102 | 131700 | 2031872050 | 31900 | 31950 | 32000 | 31900 | 159 |
| 356 | 20240102 | 131600 | 2026787800 | 31950 | 31950 | 32000 | 31900 | 257 |
| 357 | 20240102 | 131500 | 2018576650 | 31900 | 31900 | 31950 | 31900 | 134 |
| 358 | 20240102 | 131400 | 2014299750 | 31950 | 31950 | 31950 | 31900 | 174 |
| 359 | 20240102 | 131300 | 2008741450 | 31950 | 31900 | 31950 | 31900 | 122 |
| 360 | 20240102 | 131200 | 2004845250 | 31900 | 31900 | 31950 | 31900 | 72 |
| 361 | 20240102 | 131100 | 2002546900 | 31900 | 31900 | 31950 | 31900 | 101 |
| 362 | 20240102 | 131000 | 1999321950 | 31950 | 31900 | 31950 | 31900 | 119 |
| 363 | 20240102 | 130900 | 1995521450 | 31900 | 31900 | 31950 | 31900 | 72 |
| 364 | 20240102 | 130800 | 1993221550 | 31900 | 31950 | 31950 | 31900 | 192 |
| 365 | 20240102 | 130700 | 1987092150 | 31900 | 31900 | 31950 | 31900 | 73 |
| 366 | 20240102 | 130600 | 1984760950 | 31950 | 31900 | 31950 | 31900 | 44 |
| 367 | 20240102 | 130500 | 1983355650 | 31900 | 31900 | 31950 | 31850 | 139 |
| 368 | 20240102 | 130400 | 1978922150 | 31900 | 31950 | 31950 | 31900 | 121 |
| 369 | 20240102 | 130300 | 1975056700 | 31950 | 31900 | 31950 | 31850 | 121 |
| 370 | 20240102 | 130200 | 1971196950 | 31900 | 31900 | 31950 | 31900 | 167 |
| 371 | 20240102 | 130100 | 1965867750 | 31900 | 31950 | 31950 | 31900 | 888 |
| 372 | 20240102 | 130000 | 1937536850 | 31900 | 31950 | 31950 | 31900 | 124 |
| 373 | 20240102 | 125900 | 1933576750 | 31900 | 31850 | 31950 | 31850 | 154 |
| 374 | 20240102 | 125800 | 1928664650 | 31850 | 31900 | 31950 | 31850 | 308 |
| 375 | 20240102 | 125700 | 1918845600 | 31900 | 31900 | 31950 | 31850 | 217 |
| 376 | 20240102 | 125600 | 1911922500 | 31900 | 31900 | 31900 | 31900 | 53 |
| 377 | 20240102 | 125500 | 1910231800 | 31900 | 31950 | 31950 | 31900 | 216 |
| 378 | 20240102 | 125400 | 1903335550 | 31950 | 31950 | 31950 | 31900 | 131 |
| 379 | 20240102 | 125300 | 1899153900 | 31950 | 31850 | 31950 | 31850 | 125 |
| 380 | 20240102 | 125200 | 1895163350 | 31900 | 31950 | 31950 | 31900 | 272 |
| 381 | 20240102 | 125100 | 1886482900 | 31900 | 31850 | 31900 | 31850 | 91 |
| 382 | 20240102 | 125000 | 1883581750 | 31850 | 31900 | 31950 | 31850 | 159 |
| 383 | 20240102 | 124900 | 1878506800 | 31950 | 31900 | 31950 | 31900 | 154 |
| 384 | 20240102 | 124800 | 1873589800 | 31950 | 31950 | 31950 | 31900 | 119 |
| 385 | 20240102 | 124700 | 1869788250 | 31900 | 31900 | 31950 | 31900 | 127 |
| 386 | 20240102 | 124600 | 1865732300 | 31950 | 31900 | 31950 | 31900 | 132 |
| 387 | 20240102 | 124500 | 1861518500 | 31950 | 31950 | 31950 | 31900 | 123 |
| 388 | 20240102 | 124400 | 1857589250 | 31900 | 31900 | 31950 | 31900 | 119 |
| 389 | 20240102 | 124300 | 1853788950 | 31900 | 31900 | 31900 | 31850 | 84 |
| 390 | 20240102 | 124200 | 1851109800 | 31900 | 31900 | 31950 | 31850 | 167 |
| 391 | 20240102 | 124100 | 1845780900 | 31900 | 31900 | 31950 | 31850 | 202 |
| 392 | 20240102 | 124000 | 1839331950 | 31900 | 31900 | 31950 | 31900 | 77 |
| 393 | 20240102 | 123900 | 1836874100 | 31900 | 31950 | 31950 | 31900 | 206 |
| 394 | 20240102 | 123800 | 1830295600 | 31950 | 31950 | 31950 | 31900 | 44 |
| 395 | 20240102 | 123700 | 1828890300 | 31950 | 32000 | 32000 | 31850 | 310 |
| 396 | 20240102 | 123600 | 1819007950 | 31900 | 31850 | 31950 | 31850 | 346 |
| 397 | 20240102 | 123500 | 1807968300 | 31900 | 31900 | 31900 | 31900 | 315 |
| 398 | 20240102 | 123400 | 1797919800 | 31950 | 31950 | 31950 | 31900 | 130 |
| 399 | 20240102 | 123300 | 1793769750 | 31900 | 31950 | 31950 | 31900 | 208 |
| 400 | 20240102 | 123200 | 1787127700 | 31900 | 31900 | 31950 | 31900 | 107 |
| 401 | 20240102 | 123100 | 1783711600 | 31900 | 31950 | 31950 | 31900 | 72 |
| 402 | 20240102 | 123000 | 1781411700 | 31950 | 31900 | 31950 | 31900 | 137 |
| 403 | 20240102 | 122900 | 1777038000 | 31950 | 31900 | 31950 | 31900 | 347 |
| 404 | 20240102 | 122800 | 1765966200 | 31900 | 31850 | 31950 | 31850 | 207 |
| 405 | 20240102 | 122700 | 1759361600 | 31900 | 31900 | 31900 | 31850 | 124 |
| 406 | 20240102 | 122600 | 1755409050 | 31900 | 31900 | 31950 | 31900 | 217 |
| 407 | 20240102 | 122500 | 1748481150 | 31900 | 31950 | 31950 | 31850 | 165 |
| 408 | 20240102 | 122400 | 1743216300 | 31900 | 31900 | 31900 | 31850 | 199 |
| 409 | 20240102 | 122300 | 1736874350 | 31850 | 31900 | 31900 | 31850 | 163 |
| 410 | 20240102 | 122200 | 1731675700 | 31900 | 31900 | 31900 | 31850 | 169 |
| 411 | 20240102 | 122100 | 1726284850 | 31900 | 31900 | 31950 | 31900 | 131 |
| 412 | 20240102 | 122000 | 1722101100 | 31900 | 31900 | 32000 | 31900 | 257 |
| 413 | 20240102 | 121900 | 1713890650 | 31900 | 31950 | 31950 | 31900 | 143 |
| 414 | 20240102 | 121800 | 1709325800 | 31950 | 31950 | 32000 | 31900 | 85 |
| 415 | 20240102 | 121700 | 1706610000 | 32000 | 31950 | 32000 | 31950 | 263 |
| 416 | 20240102 | 121600 | 1698197250 | 31950 | 32000 | 32000 | 31950 | 114 |
| 417 | 20240102 | 121500 | 1694551800 | 31950 | 32000 | 32000 | 31950 | 72 |
| 418 | 20240102 | 121400 | 1692248300 | 31900 | 31900 | 31950 | 31900 | 170 |
| 419 | 20240102 | 121300 | 1686821250 | 31900 | 31950 | 31950 | 31900 | 187 |
| 420 | 20240102 | 121200 | 1680852550 | 31950 | 31900 | 32000 | 31900 | 144 |
| 421 | 20240102 | 121100 | 1676247350 | 31900 | 32000 | 32000 | 31900 | 196 |
| 422 | 20240102 | 121000 | 1669982500 | 31950 | 31950 | 32000 | 31950 | 41 |
| 423 | 20240102 | 120900 | 1668671000 | 32000 | 31950 | 32000 | 31950 | 117 |
| 424 | 20240102 | 120800 | 1664928550 | 31950 | 31900 | 32000 | 31900 | 144 |
| 425 | 20240102 | 120700 | 1660330250 | 31900 | 31950 | 31950 | 31900 | 217 |
| 426 | 20240102 | 120600 | 1653400550 | 31900 | 31950 | 31950 | 31900 | 125 |
| 427 | 20240102 | 120500 | 1649410000 | 31950 | 31950 | 31950 | 31900 | 252 |
| 428 | 20240102 | 120400 | 1641358850 | 31900 | 31900 | 31950 | 31900 | 215 |
| 429 | 20240102 | 120300 | 1634493050 | 31900 | 31900 | 32000 | 31900 | 130 |
| 430 | 20240102 | 120200 | 1630343400 | 31900 | 31900 | 31950 | 31900 | 79 |
| 431 | 20240102 | 120100 | 1627819850 | 31950 | 31900 | 32000 | 31850 | 251 |
| 432 | 20240102 | 120000 | 1619805600 | 31900 | 32000 | 32000 | 31900 | 86 |
| 433 | 20240102 | 115900 | 1617060700 | 31950 | 31900 | 31950 | 31850 | 61 |
| 434 | 20240102 | 115800 | 1615113300 | 31900 | 31900 | 31950 | 31900 | 619 |
| 435 | 20240102 | 115700 | 1595359900 | 31900 | 31900 | 31950 | 31900 | 76 |
| 436 | 20240102 | 115600 | 1592932200 | 31900 | 31950 | 31950 | 31900 | 159 |
| 437 | 20240102 | 115500 | 1587853850 | 31900 | 31950 | 32000 | 31900 | 621 |
| 438 | 20240102 | 115400 | 1568038600 | 31950 | 32000 | 32000 | 31950 | 383 |
| 439 | 20240102 | 115300 | 1555800200 | 32000 | 31950 | 32000 | 31950 | 133 |
| 440 | 20240102 | 115200 | 1551546400 | 32000 | 31900 | 32000 | 31900 | 159 |
| 441 | 20240102 | 115100 | 1546466150 | 31900 | 31950 | 31950 | 31900 | 429 |
| 442 | 20240102 | 115000 | 1532761600 | 31900 | 31900 | 31950 | 31900 | 65 |
| 443 | 20240102 | 114900 | 1530686550 | 31950 | 31900 | 31950 | 31900 | 127 |
| 444 | 20240102 | 114800 | 1526629200 | 31900 | 31900 | 31950 | 31900 | 280 |
| 445 | 20240102 | 114700 | 1517688150 | 31900 | 31950 | 31950 | 31900 | 145 |
| 446 | 20240102 | 114600 | 1513055900 | 31950 | 31900 | 31950 | 31900 | 32 |
| 447 | 20240102 | 114500 | 1512034000 | 31950 | 31950 | 31950 | 31900 | 244 |
| 448 | 20240102 | 114400 | 1504242700 | 31950 | 31900 | 31950 | 31900 | 53 |
| 449 | 20240102 | 114300 | 1502549850 | 31900 | 31900 | 31950 | 31900 | 155 |
| 450 | 20240102 | 114200 | 1497599300 | 31950 | 31900 | 31950 | 31900 | 100 |
| 451 | 20240102 | 114100 | 1494408050 | 31950 | 31900 | 31950 | 31900 | 70 |
| 452 | 20240102 | 114000 | 1492172050 | 31950 | 31900 | 31950 | 31900 | 147 |
| 453 | 20240102 | 113900 | 1487478200 | 31950 | 32000 | 32000 | 31900 | 215 |
| 454 | 20240102 | 113800 | 1480607750 | 31950 | 31950 | 31950 | 31900 | 10 |
| 455 | 20240102 | 113700 | 1480288450 | 31950 | 31950 | 32000 | 31950 | 248 |
| 456 | 20240102 | 113600 | 1472360200 | 31950 | 31900 | 32000 | 31900 | 139 |
| 457 | 20240102 | 113500 | 1467916400 | 31900 | 31950 | 32000 | 31900 | 126 |
| 458 | 20240102 | 113400 | 1463888000 | 31900 | 31950 | 32000 | 31900 | 76 |
| 459 | 20240102 | 113300 | 1461456750 | 32000 | 32000 | 32000 | 31950 | 132 |
| 460 | 20240102 | 113200 | 1457233500 | 32000 | 32000 | 32050 | 31950 | 265 |
| 461 | 20240102 | 113100 | 1448749450 | 32000 | 32000 | 32050 | 32000 | 45 |
| 462 | 20240102 | 113000 | 1447307750 | 32050 | 32050 | 32050 | 32000 | 142 |
| 463 | 20240102 | 112900 | 1442758100 | 32000 | 31950 | 32050 | 31950 | 162 |
| 464 | 20240102 | 112800 | 1437574600 | 32000 | 31950 | 32050 | 31950 | 131 |
| 465 | 20240102 | 112700 | 1433381300 | 31950 | 32000 | 32000 | 31950 | 595 |
| 466 | 20240102 | 112600 | 1414342750 | 32000 | 31950 | 32000 | 31950 | 166 |
| 467 | 20240102 | 112500 | 1409037800 | 32000 | 31950 | 32000 | 31950 | 123 |
| 468 | 20240102 | 112400 | 1405103500 | 31950 | 31950 | 32000 | 31950 | 134 |
| 469 | 20240102 | 112300 | 1400816000 | 32000 | 31950 | 32000 | 31950 | 311 |
| 470 | 20240102 | 112200 | 1390867750 | 31950 | 31950 | 31950 | 31950 | 35 |
| 471 | 20240102 | 112100 | 1389749500 | 32000 | 31950 | 32000 | 31950 | 121 |
| 472 | 20240102 | 112000 | 1385877750 | 31950 | 31900 | 32000 | 31900 | 156 |
| 473 | 20240102 | 111900 | 1380897400 | 31900 | 32000 | 32000 | 31900 | 302 |
| 474 | 20240102 | 111800 | 1371243450 | 31950 | 32000 | 32000 | 31950 | 102 |
| 475 | 20240102 | 111700 | 1367979950 | 32000 | 31900 | 32000 | 31900 | 212 |
| 476 | 20240102 | 111600 | 1361208550 | 31900 | 31950 | 32000 | 31900 | 474 |
| 477 | 20240102 | 111500 | 1346060300 | 31950 | 31950 | 32000 | 31950 | 43 |
| 478 | 20240102 | 111400 | 1344684800 | 31950 | 31950 | 32000 | 31950 | 103 |
| 479 | 20240102 | 111300 | 1341391150 | 31850 | 31850 | 31950 | 31850 | 74 |
| 480 | 20240102 | 111200 | 1339029350 | 31850 | 31950 | 31950 | 31850 | 239 |
| 481 | 20240102 | 111100 | 1331403700 | 31950 | 32000 | 32000 | 31950 | 249 |
| 482 | 20240102 | 111000 | 1323442600 | 31950 | 31950 | 32000 | 31950 | 147 |
| 483 | 20240102 | 110900 | 1318742800 | 32000 | 32000 | 32000 | 31950 | 251 |
| 484 | 20240102 | 110800 | 1310712900 | 31950 | 32000 | 32000 | 31950 | 273 |
| 485 | 20240102 | 110700 | 1301982050 | 31950 | 31950 | 32000 | 31950 | 151 |
| 486 | 20240102 | 110600 | 1297154500 | 32000 | 31950 | 32000 | 31950 | 23 |
| 487 | 20240102 | 110500 | 1296419550 | 32000 | 31950 | 32000 | 31950 | 156 |
| 488 | 20240102 | 110400 | 1291429450 | 32000 | 31950 | 32000 | 31900 | 143 |
| 489 | 20240102 | 110300 | 1286859650 | 31950 | 32000 | 32000 | 31950 | 191 |
| 490 | 20240102 | 110200 | 1280749400 | 31950 | 31950 | 31950 | 31950 | 110 |
| 491 | 20240102 | 110100 | 1277234900 | 31950 | 31900 | 31950 | 31900 | 479 |
| 492 | 20240102 | 110000 | 1261939000 | 31900 | 31950 | 31950 | 31900 | 208 |
| 493 | 20240102 | 105900 | 1255297100 | 31950 | 31900 | 31950 | 31900 | 93 |
| 494 | 20240102 | 105800 | 1252327450 | 31900 | 31950 | 32000 | 31900 | 117 |
| 495 | 20240102 | 105700 | 1248588250 | 31950 | 31950 | 31950 | 31900 | 310 |
| 496 | 20240102 | 105600 | 1238690600 | 31950 | 31900 | 31950 | 31900 | 109 |
| 497 | 20240102 | 105500 | 1235210150 | 31950 | 31900 | 31950 | 31900 | 229 |
| 498 | 20240102 | 105400 | 1227894100 | 31900 | 31950 | 31950 | 31900 | 409 |
| 499 | 20240102 | 105300 | 1214845350 | 31900 | 31850 | 31900 | 31850 | 1308 |
| 500 | 20240102 | 105200 | 1173166950 | 31850 | 31850 | 31900 | 31850 | 427 |
| 501 | 20240102 | 105100 | 1159547600 | 31900 | 31900 | 31900 | 31850 | 635 |
| 502 | 20240102 | 105000 | 1139311000 | 31900 | 31900 | 31900 | 31850 | 414 |
| 503 | 20240102 | 104900 | 1126104650 | 31900 | 31950 | 31950 | 31900 | 176 |
| 504 | 20240102 | 104800 | 1120487500 | 31950 | 31900 | 31950 | 31900 | 114 |
| 505 | 20240102 | 104700 | 1116849100 | 31900 | 31900 | 31950 | 31900 | 86 |
| 506 | 20240102 | 104600 | 1114104100 | 31950 | 31900 | 31950 | 31900 | 143 |
| 507 | 20240102 | 104500 | 1109542300 | 31950 | 31950 | 31950 | 31900 | 227 |
| 508 | 20240102 | 104400 | 1102292750 | 31950 | 31900 | 31950 | 31900 | 90 |
| 509 | 20240102 | 104300 | 1099421500 | 31900 | 31950 | 31950 | 31900 | 258 |
| 510 | 20240102 | 104200 | 1091189600 | 31900 | 31950 | 31950 | 31900 | 62 |
| 511 | 20240102 | 104100 | 1089209200 | 31950 | 31900 | 31950 | 31900 | 132 |
| 512 | 20240102 | 104000 | 1084996500 | 31950 | 31900 | 31950 | 31900 | 54 |
| 513 | 20240102 | 103900 | 1083271950 | 31950 | 31950 | 31950 | 31900 | 136 |
| 514 | 20240102 | 103800 | 1078927250 | 31900 | 32000 | 32000 | 31900 | 293 |
| 515 | 20240102 | 103700 | 1069570200 | 31950 | 31950 | 32000 | 31950 | 35 |
| 516 | 20240102 | 103600 | 1068451750 | 32000 | 31950 | 32000 | 31950 | 143 |
| 517 | 20240102 | 103500 | 1063878000 | 31950 | 31950 | 32000 | 31950 | 87 |
| 518 | 20240102 | 103400 | 1061097300 | 32000 | 32000 | 32000 | 31950 | 87 |
| 519 | 20240102 | 103300 | 1058315850 | 31950 | 31950 | 32000 | 31950 | 64 |
| 520 | 20240102 | 103200 | 1056269700 | 31950 | 31900 | 32000 | 31900 | 55 |
| 521 | 20240102 | 103100 | 1054514250 | 31900 | 32000 | 32050 | 31900 | 309 |
| 522 | 20240102 | 103000 | 1044632850 | 31950 | 32050 | 32050 | 31950 | 146 |
| 523 | 20240102 | 102900 | 1039961900 | 32050 | 31950 | 32050 | 31950 | 54 |
| 524 | 20240102 | 102800 | 1038234250 | 32000 | 31950 | 32000 | 31900 | 507 |
| 525 | 20240102 | 102700 | 1022029850 | 32000 | 31950 | 32000 | 31900 | 354 |
| 526 | 20240102 | 102600 | 1010726500 | 31900 | 31900 | 31900 | 31850 | 796 |
| 527 | 20240102 | 102500 | 985334350 | 31850 | 31900 | 31900 | 31850 | 147 |
| 528 | 20240102 | 102400 | 980649850 | 31900 | 31900 | 31900 | 31850 | 75 |
| 529 | 20240102 | 102300 | 978258850 | 31850 | 31950 | 31950 | 31800 | 2083 |
| 530 | 20240102 | 102200 | 911917400 | 31900 | 31950 | 31950 | 31900 | 1642 |
| 531 | 20240102 | 102100 | 859535250 | 31900 | 31950 | 31950 | 31900 | 143 |
| 532 | 20240102 | 102000 | 854969900 | 31950 | 32000 | 32000 | 31900 | 9411 |
| 533 | 20240102 | 101900 | 554285950 | 32050 | 32050 | 32050 | 32000 | 252 |
| 534 | 20240102 | 101800 | 546213050 | 32050 | 32000 | 32050 | 32000 | 136 |
| 535 | 20240102 | 101700 | 541858800 | 32000 | 32000 | 32050 | 32000 | 179 |
| 536 | 20240102 | 101600 | 536129500 | 32000 | 32000 | 32050 | 32000 | 122 |
| 537 | 20240102 | 101500 | 532223800 | 32000 | 32050 | 32050 | 32000 | 68 |
| 538 | 20240102 | 101400 | 530047600 | 32050 | 32050 | 32050 | 32000 | 287 |
| 539 | 20240102 | 101300 | 520860650 | 32000 | 32000 | 32050 | 32000 | 112 |
| 540 | 20240102 | 101200 | 517276450 | 32000 | 32000 | 32050 | 31950 | 1823 |
| 541 | 20240102 | 101100 | 458930950 | 32000 | 31950 | 32000 | 31950 | 66 |
| 542 | 20240102 | 101000 | 456820850 | 31950 | 31950 | 32000 | 31950 | 202 |
| 543 | 20240102 | 100900 | 450365200 | 31950 | 32000 | 32000 | 31950 | 4041 |
| 544 | 20240102 | 100800 | 321161600 | 31950 | 31950 | 32000 | 31900 | 1432 |
| 545 | 20240102 | 100700 | 275381400 | 31950 | 31950 | 32000 | 31900 | 1795 |
| 546 | 20240102 | 100600 | 218037050 | 31950 | 32000 | 32000 | 31900 | 647 |
| 547 | 20240102 | 100500 | 197378700 | 31950 | 31950 | 32000 | 31950 | 225 |
| 548 | 20240102 | 100400 | 190185800 | 31950 | 31950 | 32000 | 31950 | 449 |
| 549 | 20240102 | 100300 | 175840150 | 31950 | 31950 | 32000 | 31950 | 444 |
| 550 | 20240102 | 100200 | 161646150 | 32000 | 32000 | 32000 | 31950 | 684 |
| 551 | 20240102 | 100100 | 139784550 | 32000 | 32100 | 32150 | 32000 | 1483 |
| 552 | 20240102 | 100000 | 92279300 | 32050 | 32050 | 32200 | 32050 | 2874 |