34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240105 | 193200 | 4215668950 | 32050 | 32050 | 32050 | 32050 | 1365 |
| 3 | 20240105 | 193100 | 4215668950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 4 | 20240105 | 193000 | 4215668950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 5 | 20240105 | 192900 | 4215668950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 6 | 20240105 | 192800 | 4215668950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 7 | 20240105 | 192700 | 4215668950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 8 | 20240105 | 192600 | 4215668950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 9 | 20240105 | 192500 | 4215668950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 10 | 20240105 | 192400 | 4215668950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 11 | 20240105 | 192300 | 4215668950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 12 | 20240105 | 192200 | 4215668950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 13 | 20240105 | 192100 | 4215668950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 14 | 20240105 | 192000 | 4215668950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 15 | 20240105 | 191900 | 4215668950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 16 | 20240105 | 191800 | 4215668950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 17 | 20240105 | 191700 | 4215668950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 18 | 20240105 | 191600 | 4215668950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 19 | 20240105 | 191500 | 4215668950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 20 | 20240105 | 191400 | 4215668950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 21 | 20240105 | 191300 | 4215668950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 22 | 20240105 | 191200 | 4215668950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 23 | 20240105 | 191100 | 4215668950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 24 | 20240105 | 191000 | 4215668950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 25 | 20240105 | 190900 | 4215668950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 26 | 20240105 | 190800 | 4215668950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 27 | 20240105 | 190700 | 4215668950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 28 | 20240105 | 190600 | 4215668950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 29 | 20240105 | 190500 | 4215668950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 30 | 20240105 | 190400 | 4215668950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 31 | 20240105 | 190300 | 4215668950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 32 | 20240105 | 190200 | 4215668950 | 32050 | 32050 | 32050 | 32050 | 1365 |
| 33 | 20240105 | 190100 | 4215668950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 34 | 20240105 | 190000 | 4215668950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 35 | 20240105 | 185900 | 4215668950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 36 | 20240105 | 185800 | 4215668950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 37 | 20240105 | 185700 | 4215668950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 38 | 20240105 | 185600 | 4215668950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 39 | 20240105 | 185500 | 4215668950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 40 | 20240105 | 185400 | 4215668950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 41 | 20240105 | 185300 | 4215668950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 42 | 20240105 | 185200 | 4215668950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 43 | 20240105 | 185100 | 4215668950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 44 | 20240105 | 185000 | 4215668950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 45 | 20240105 | 184900 | 4215668950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 46 | 20240105 | 184800 | 4215668950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 47 | 20240105 | 184700 | 4215668950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 48 | 20240105 | 184600 | 4215668950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 49 | 20240105 | 184500 | 4215668950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 50 | 20240105 | 184400 | 4215668950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 51 | 20240105 | 184300 | 4215668950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 52 | 20240105 | 184200 | 4215668950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 53 | 20240105 | 184100 | 4215668950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 54 | 20240105 | 184000 | 4215668950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 55 | 20240105 | 183900 | 4215668950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 56 | 20240105 | 183800 | 4215668950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 57 | 20240105 | 183700 | 4215668950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 58 | 20240105 | 183600 | 4215668950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 59 | 20240105 | 183500 | 4215668950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 60 | 20240105 | 183400 | 4215668950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 61 | 20240105 | 183300 | 4215668950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 62 | 20240105 | 183200 | 4215668950 | 32050 | 32050 | 32050 | 32050 | 1365 |
| 63 | 20240105 | 183100 | 4215668950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 64 | 20240105 | 183000 | 4215668950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 65 | 20240105 | 182900 | 4215668950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 66 | 20240105 | 182800 | 4215668950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 67 | 20240105 | 182700 | 4215668950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 68 | 20240105 | 182600 | 4215668950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 69 | 20240105 | 182500 | 4215668950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 70 | 20240105 | 182400 | 4215668950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 71 | 20240105 | 182300 | 4215668950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 72 | 20240105 | 182200 | 4215668950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 73 | 20240105 | 182100 | 4215668950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 74 | 20240105 | 182000 | 4215668950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 75 | 20240105 | 181900 | 4215668950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 76 | 20240105 | 181800 | 4215668950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 77 | 20240105 | 181700 | 4215668950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 78 | 20240105 | 181600 | 4215668950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 79 | 20240105 | 181500 | 4215668950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 80 | 20240105 | 181400 | 4215668950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 81 | 20240105 | 181300 | 4215668950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 82 | 20240105 | 181200 | 4215668950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 83 | 20240105 | 181100 | 4215668950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 84 | 20240105 | 181000 | 4215668950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 85 | 20240105 | 180900 | 4215668950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 86 | 20240105 | 180800 | 4215668950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 87 | 20240105 | 180700 | 4215668950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 88 | 20240105 | 180600 | 4215668950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 89 | 20240105 | 180500 | 4215668950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 90 | 20240105 | 180400 | 4215668950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 91 | 20240105 | 180300 | 4215668950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 92 | 20240105 | 180200 | 4215668950 | 32050 | 32050 | 32050 | 32050 | 1365 |
| 93 | 20240105 | 180100 | 4215668950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 94 | 20240105 | 180000 | 4215668950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 95 | 20240105 | 175900 | 4215668950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 96 | 20240105 | 175800 | 4215668950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 97 | 20240105 | 175700 | 4215668950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 98 | 20240105 | 175600 | 4215668950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 99 | 20240105 | 175500 | 4215668950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 100 | 20240105 | 175400 | 4215668950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 101 | 20240105 | 175300 | 4215668950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 102 | 20240105 | 175200 | 4215668950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 103 | 20240105 | 175100 | 4215668950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 104 | 20240105 | 175000 | 4215668950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 105 | 20240105 | 174900 | 4215668950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 106 | 20240105 | 174800 | 4215668950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 107 | 20240105 | 174700 | 4215668950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 108 | 20240105 | 174600 | 4215668950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 109 | 20240105 | 174500 | 4215668950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 110 | 20240105 | 174400 | 4215668950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 111 | 20240105 | 174300 | 4215668950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 112 | 20240105 | 174200 | 4215668950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 113 | 20240105 | 174100 | 4215668950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 114 | 20240105 | 174000 | 4215668950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 115 | 20240105 | 173900 | 4215668950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 116 | 20240105 | 173800 | 4215668950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 117 | 20240105 | 173700 | 4215668950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 118 | 20240105 | 173600 | 4215668950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 119 | 20240105 | 173500 | 4215668950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 120 | 20240105 | 173400 | 4215668950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 121 | 20240105 | 173300 | 4215668950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 122 | 20240105 | 173200 | 4215668950 | 32050 | 32050 | 32050 | 32050 | 1365 |
| 123 | 20240105 | 173100 | 4215668950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 124 | 20240105 | 173000 | 4215668950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 125 | 20240105 | 172900 | 4215668950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 126 | 20240105 | 172800 | 4215668950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 127 | 20240105 | 172700 | 4215668950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 128 | 20240105 | 172600 | 4215668950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 129 | 20240105 | 172500 | 4215668950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 130 | 20240105 | 172400 | 4215668950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 131 | 20240105 | 172300 | 4215668950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 132 | 20240105 | 172200 | 4215668950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 133 | 20240105 | 172100 | 4215668950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 134 | 20240105 | 172000 | 4215668950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 135 | 20240105 | 171900 | 4215668950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 136 | 20240105 | 171800 | 4215668950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 137 | 20240105 | 171700 | 4215668950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 138 | 20240105 | 171600 | 4215668950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 139 | 20240105 | 171500 | 4215668950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 140 | 20240105 | 171400 | 4215668950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 141 | 20240105 | 171300 | 4215668950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 142 | 20240105 | 171200 | 4215668950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 143 | 20240105 | 171100 | 4215668950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 144 | 20240105 | 171000 | 4215668950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 145 | 20240105 | 170900 | 4215668950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 146 | 20240105 | 170800 | 4215668950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 147 | 20240105 | 170700 | 4215668950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 148 | 20240105 | 170600 | 4215668950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 149 | 20240105 | 170500 | 4215668950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 150 | 20240105 | 170400 | 4215668950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 151 | 20240105 | 170300 | 4215668950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 152 | 20240105 | 170200 | 4215668950 | 32050 | 32050 | 32050 | 32050 | 1365 |
| 153 | 20240105 | 170100 | 4215668950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 154 | 20240105 | 170000 | 4215668950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 155 | 20240105 | 165900 | 4215668950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 156 | 20240105 | 165800 | 4215668950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 157 | 20240105 | 165700 | 4215668950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 158 | 20240105 | 165600 | 4215668950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 159 | 20240105 | 165500 | 4215668950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 160 | 20240105 | 165400 | 4215668950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 161 | 20240105 | 165300 | 4215668950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 162 | 20240105 | 165200 | 4215668950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 163 | 20240105 | 165100 | 4215668950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 164 | 20240105 | 165000 | 4215668950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 165 | 20240105 | 164900 | 4215668950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 166 | 20240105 | 164800 | 4215668950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 167 | 20240105 | 164700 | 4215668950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 168 | 20240105 | 164600 | 4215668950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 169 | 20240105 | 164500 | 4215668950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 170 | 20240105 | 164400 | 4215668950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 171 | 20240105 | 164300 | 4215668950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 172 | 20240105 | 164200 | 4215668950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 173 | 20240105 | 164100 | 4215668950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 174 | 20240105 | 164000 | 4215668950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 175 | 20240105 | 163900 | 4215668950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 176 | 20240105 | 163800 | 4215668950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 177 | 20240105 | 163700 | 4215668950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 178 | 20240105 | 163600 | 4215668950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 179 | 20240105 | 163500 | 4215668950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 180 | 20240105 | 163400 | 4215668950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 181 | 20240105 | 163300 | 4215668950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 182 | 20240105 | 163200 | 4215668950 | 32050 | 32050 | 32050 | 32050 | 1365 |
| 183 | 20240105 | 163100 | 4215668950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 184 | 20240105 | 163000 | 4215668950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 185 | 20240105 | 162900 | 4215668950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 186 | 20240105 | 162800 | 4215668950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 187 | 20240105 | 162700 | 4215668950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 188 | 20240105 | 162600 | 4215668950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 189 | 20240105 | 162500 | 4215668950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 190 | 20240105 | 162400 | 4215668950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 191 | 20240105 | 162300 | 4215668950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 192 | 20240105 | 162200 | 4215668950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 193 | 20240105 | 162100 | 4215668950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 194 | 20240105 | 162000 | 4215668950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 195 | 20240105 | 161900 | 4215668950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 196 | 20240105 | 161800 | 4215668950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 197 | 20240105 | 161700 | 4215668950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 198 | 20240105 | 161600 | 4215668950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 199 | 20240105 | 161500 | 4215668950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 200 | 20240105 | 161400 | 4215668950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 201 | 20240105 | 161300 | 4215668950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 202 | 20240105 | 161200 | 4215668950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 203 | 20240105 | 161100 | 4215668950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 204 | 20240105 | 161000 | 4215668950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 205 | 20240105 | 160900 | 4215668950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 206 | 20240105 | 160800 | 4215668950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 207 | 20240105 | 160700 | 4215668950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 208 | 20240105 | 160600 | 4215668950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 209 | 20240105 | 160500 | 4215668950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 210 | 20240105 | 160400 | 4215668950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 211 | 20240105 | 160300 | 4215668950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 212 | 20240105 | 160200 | 4215668950 | 32050 | 32050 | 32050 | 32050 | 1365 |
| 213 | 20240105 | 160100 | 4215668950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 214 | 20240105 | 160000 | 4215668950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 215 | 20240105 | 155900 | 4215668950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 216 | 20240105 | 155800 | 4215668950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 217 | 20240105 | 155700 | 4215668950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 218 | 20240105 | 155600 | 4215668950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 219 | 20240105 | 155500 | 4215668950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 220 | 20240105 | 155400 | 4215668950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 221 | 20240105 | 155300 | 4215668950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 222 | 20240105 | 155200 | 4215668950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 223 | 20240105 | 155100 | 4215668950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 224 | 20240105 | 155000 | 4215668950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 225 | 20240105 | 154900 | 4215668950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 226 | 20240105 | 154800 | 4215668950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 227 | 20240105 | 154700 | 4215668950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 228 | 20240105 | 154600 | 4215668950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 229 | 20240105 | 154500 | 4215668950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 230 | 20240105 | 154400 | 4215668950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 231 | 20240105 | 154300 | 4215668950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 232 | 20240105 | 154200 | 4215668950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 233 | 20240105 | 154100 | 4215668950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 234 | 20240105 | 154000 | 4215668950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 235 | 20240105 | 153900 | 4215668950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 236 | 20240105 | 153800 | 4215668950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 237 | 20240105 | 153700 | 4215668950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 238 | 20240105 | 153600 | 4215668950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 239 | 20240105 | 153500 | 4215668950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 240 | 20240105 | 153400 | 4215668950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 241 | 20240105 | 153300 | 4215668950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 242 | 20240105 | 153200 | 4215668950 | 32050 | 32050 | 32050 | 32050 | 1365 |
| 243 | 20240105 | 153100 | 4215668950 | 32050 | 32050 | 32050 | 32050 | 0 |
| 244 | 20240105 | 153000 | 4215668950 | 32050 | 32050 | 32050 | 32050 | 1365 |
| 245 | 20240105 | 152900 | 4171920700 | 32050 | 32050 | 32050 | 32050 | 0 |
| 246 | 20240105 | 152800 | 4171920700 | 32050 | 32050 | 32050 | 32050 | 0 |
| 247 | 20240105 | 152700 | 4171920700 | 32050 | 32050 | 32050 | 32050 | 0 |
| 248 | 20240105 | 152600 | 4171920700 | 32050 | 32050 | 32050 | 32050 | 0 |
| 249 | 20240105 | 152500 | 4171920700 | 32050 | 32050 | 32050 | 32050 | 0 |
| 250 | 20240105 | 152400 | 4171920700 | 32050 | 32050 | 32050 | 32050 | 0 |
| 251 | 20240105 | 152300 | 4171920700 | 32050 | 32050 | 32050 | 32050 | 0 |
| 252 | 20240105 | 152200 | 4171920700 | 32050 | 32050 | 32050 | 32050 | 0 |
| 253 | 20240105 | 152100 | 4171920700 | 32050 | 32050 | 32050 | 32050 | 0 |
| 254 | 20240105 | 152000 | 4171920700 | 32050 | 32050 | 32050 | 32050 | 0 |
| 255 | 20240105 | 151900 | 4171920700 | 32050 | 31950 | 32050 | 31900 | 141 |
| 256 | 20240105 | 151800 | 4167414450 | 32000 | 31900 | 32000 | 31850 | 1598 |
| 257 | 20240105 | 151700 | 4116290800 | 31900 | 31950 | 31950 | 31900 | 263 |
| 258 | 20240105 | 151600 | 4107896050 | 31950 | 31900 | 31950 | 31900 | 387 |
| 259 | 20240105 | 151500 | 4095539250 | 31900 | 31850 | 31900 | 31850 | 109 |
| 260 | 20240105 | 151400 | 4092064950 | 31850 | 31850 | 31850 | 31850 | 40 |
| 261 | 20240105 | 151300 | 4090790950 | 31900 | 31900 | 31900 | 31900 | 181 |
| 262 | 20240105 | 151200 | 4085017050 | 31900 | 31900 | 31900 | 31900 | 7 |
| 263 | 20240105 | 151100 | 4084793750 | 31900 | 31900 | 31950 | 31900 | 518 |
| 264 | 20240105 | 151000 | 4068266900 | 31850 | 31800 | 31900 | 31800 | 78 |
| 265 | 20240105 | 150900 | 4065779800 | 31900 | 31850 | 31900 | 31850 | 122 |
| 266 | 20240105 | 150800 | 4061894050 | 31850 | 31850 | 31850 | 31850 | 208 |
| 267 | 20240105 | 150700 | 4055269250 | 31850 | 31850 | 31850 | 31850 | 140 |
| 268 | 20240105 | 150600 | 4050810250 | 31850 | 31850 | 31850 | 31800 | 181 |
| 269 | 20240105 | 150500 | 4045045900 | 31750 | 31850 | 31850 | 31750 | 830 |
| 270 | 20240105 | 150400 | 4018647750 | 31850 | 31900 | 31900 | 31850 | 390 |
| 271 | 20240105 | 150300 | 4006223650 | 31850 | 31850 | 31900 | 31850 | 6 |
| 272 | 20240105 | 150200 | 4006032500 | 31850 | 31850 | 31850 | 31850 | 138 |
| 273 | 20240105 | 150100 | 4001637200 | 31850 | 31850 | 31850 | 31850 | 76 |
| 274 | 20240105 | 150000 | 3999216600 | 31850 | 31850 | 31850 | 31800 | 111 |
| 275 | 20240105 | 145900 | 3995681800 | 31800 | 31800 | 31800 | 31800 | 6 |
| 276 | 20240105 | 145800 | 3995491000 | 31750 | 31750 | 31750 | 31750 | 190 |
| 277 | 20240105 | 145700 | 3989458500 | 31800 | 31800 | 31800 | 31800 | 10 |
| 278 | 20240105 | 145600 | 3989140500 | 31800 | 31850 | 31850 | 31800 | 53 |
| 279 | 20240105 | 145500 | 3987454950 | 31850 | 31900 | 31900 | 31850 | 261 |
| 280 | 20240105 | 145400 | 3979139400 | 31900 | 31950 | 31950 | 31900 | 435 |
| 281 | 20240105 | 145300 | 3965253800 | 32000 | 31900 | 32000 | 31900 | 563 |
| 282 | 20240105 | 145200 | 3947270150 | 31900 | 31850 | 31950 | 31800 | 545 |
| 283 | 20240105 | 145100 | 3929881200 | 31800 | 31800 | 31800 | 31800 | 305 |
| 284 | 20240105 | 145000 | 3920182200 | 31800 | 31800 | 31800 | 31800 | 3 |
| 285 | 20240105 | 144900 | 3920086800 | 31800 | 31750 | 31800 | 31750 | 83 |
| 286 | 20240105 | 144800 | 3917451500 | 31750 | 31750 | 31750 | 31750 | 18 |
| 287 | 20240105 | 144700 | 3916880000 | 31800 | 31800 | 31800 | 31800 | 20 |
| 288 | 20240105 | 144600 | 3916244000 | 31750 | 31750 | 31750 | 31750 | 344 |
| 289 | 20240105 | 144500 | 3905322000 | 31700 | 31700 | 31700 | 31700 | 0 |
| 290 | 20240105 | 144400 | 3905322000 | 31700 | 31700 | 31700 | 31700 | 13 |
| 291 | 20240105 | 144300 | 3904909900 | 31700 | 31750 | 31750 | 31700 | 55 |
| 292 | 20240105 | 144200 | 3903166350 | 31750 | 31700 | 31750 | 31700 | 52 |
| 293 | 20240105 | 144100 | 3901517900 | 31700 | 31700 | 31700 | 31700 | 109 |
| 294 | 20240105 | 144000 | 3898062600 | 31650 | 31700 | 31700 | 31650 | 40 |
| 295 | 20240105 | 143900 | 3896795350 | 31700 | 31700 | 31700 | 31700 | 51 |
| 296 | 20240105 | 143800 | 3895178650 | 31550 | 31700 | 31700 | 31500 | 1255 |
| 297 | 20240105 | 143700 | 3855507700 | 31750 | 31750 | 31750 | 31750 | 1 |
| 298 | 20240105 | 143600 | 3855475950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 299 | 20240105 | 143500 | 3855475950 | 31800 | 31800 | 31800 | 31800 | 158 |
| 300 | 20240105 | 143400 | 3850451550 | 31800 | 31750 | 31800 | 31750 | 30 |
| 301 | 20240105 | 143300 | 3849498600 | 31800 | 31750 | 31800 | 31750 | 369 |
| 302 | 20240105 | 143200 | 3837775650 | 31750 | 31650 | 31750 | 31650 | 11 |
| 303 | 20240105 | 143100 | 3837427400 | 31650 | 31650 | 31650 | 31650 | 4 |
| 304 | 20240105 | 143000 | 3837300800 | 31800 | 31800 | 31800 | 31800 | 0 |
| 305 | 20240105 | 142900 | 3837300800 | 31800 | 31700 | 31800 | 31650 | 252 |
| 306 | 20240105 | 142800 | 3829300450 | 31650 | 31700 | 31700 | 31650 | 401 |
| 307 | 20240105 | 142700 | 3816591250 | 31700 | 31700 | 31700 | 31700 | 11 |
| 308 | 20240105 | 142600 | 3816242550 | 31700 | 31750 | 31750 | 31700 | 12 |
| 309 | 20240105 | 142500 | 3815862100 | 31700 | 31750 | 31750 | 31700 | 17 |
| 310 | 20240105 | 142400 | 3815322950 | 31700 | 31750 | 31750 | 31700 | 11 |
| 311 | 20240105 | 142300 | 3814973750 | 31750 | 31750 | 31750 | 31750 | 42 |
| 312 | 20240105 | 142200 | 3813640250 | 31750 | 31750 | 31750 | 31750 | 0 |
| 313 | 20240105 | 142100 | 3813640250 | 31750 | 31750 | 31750 | 31750 | 1 |
| 314 | 20240105 | 142000 | 3813608500 | 31700 | 31700 | 31700 | 31700 | 70 |
| 315 | 20240105 | 141900 | 3811389500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 316 | 20240105 | 141800 | 3811389500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 317 | 20240105 | 141700 | 3811389500 | 31750 | 31750 | 31750 | 31700 | 530 |
| 318 | 20240105 | 141600 | 3794584700 | 31750 | 31800 | 31800 | 31750 | 484 |
| 319 | 20240105 | 141500 | 3779216300 | 31800 | 31750 | 31800 | 31750 | 44 |
| 320 | 20240105 | 141400 | 3777819000 | 31800 | 31800 | 31800 | 31800 | 42 |
| 321 | 20240105 | 141300 | 3776483400 | 31850 | 31850 | 31850 | 31850 | 20 |
| 322 | 20240105 | 141200 | 3775846400 | 31850 | 31800 | 31850 | 31800 | 391 |
| 323 | 20240105 | 141100 | 3763393100 | 31800 | 31850 | 31850 | 31800 | 10 |
| 324 | 20240105 | 141000 | 3763075050 | 31850 | 31800 | 31850 | 31800 | 66 |
| 325 | 20240105 | 140900 | 3760975250 | 31800 | 31800 | 31800 | 31800 | 30 |
| 326 | 20240105 | 140800 | 3760021250 | 31800 | 31800 | 31800 | 31800 | 21 |
| 327 | 20240105 | 140700 | 3759353450 | 31800 | 31800 | 31800 | 31800 | 164 |
| 328 | 20240105 | 140600 | 3754138250 | 31800 | 31800 | 31800 | 31800 | 218 |
| 329 | 20240105 | 140500 | 3747205850 | 31800 | 31850 | 31850 | 31800 | 354 |
| 330 | 20240105 | 140400 | 3735932850 | 31850 | 31850 | 31850 | 31800 | 531 |
| 331 | 20240105 | 140300 | 3719027800 | 31800 | 31800 | 31800 | 31750 | 364 |
| 332 | 20240105 | 140200 | 3707453850 | 31750 | 31750 | 31750 | 31750 | 340 |
| 333 | 20240105 | 140100 | 3696658850 | 31700 | 31700 | 31700 | 31700 | 195 |
| 334 | 20240105 | 140000 | 3690477350 | 31700 | 31600 | 31700 | 31600 | 1484 |
| 335 | 20240105 | 135900 | 3643506350 | 31550 | 31550 | 31550 | 31550 | 120 |
| 336 | 20240105 | 135800 | 3639720350 | 31600 | 31600 | 31600 | 31600 | 6 |
| 337 | 20240105 | 135700 | 3639530750 | 31600 | 31600 | 31600 | 31600 | 35 |
| 338 | 20240105 | 135600 | 3638424750 | 31600 | 31600 | 31650 | 31600 | 118 |
| 339 | 20240105 | 135500 | 3634692650 | 31600 | 31650 | 31650 | 31600 | 55 |
| 340 | 20240105 | 135400 | 3632952150 | 31650 | 31650 | 31650 | 31550 | 80 |
| 341 | 20240105 | 135300 | 3630427950 | 31650 | 31650 | 31650 | 31600 | 8 |
| 342 | 20240105 | 135200 | 3630175000 | 31650 | 31650 | 31650 | 31650 | 0 |
| 343 | 20240105 | 135100 | 3630175000 | 31650 | 31600 | 31650 | 31600 | 2 |
| 344 | 20240105 | 135000 | 3630111750 | 31600 | 31650 | 31650 | 31600 | 65 |
| 345 | 20240105 | 134900 | 3628054950 | 31650 | 31650 | 31650 | 31650 | 127 |
| 346 | 20240105 | 134800 | 3624035400 | 31650 | 31550 | 31650 | 31500 | 634 |
| 347 | 20240105 | 134700 | 3603982550 | 31650 | 31600 | 31650 | 31600 | 246 |
| 348 | 20240105 | 134600 | 3596198800 | 31650 | 31650 | 31650 | 31600 | 196 |
| 349 | 20240105 | 134500 | 3589998400 | 31650 | 31600 | 31650 | 31600 | 170 |
| 350 | 20240105 | 134400 | 3584624400 | 31600 | 31500 | 31600 | 31500 | 339 |
| 351 | 20240105 | 134300 | 3573939400 | 31500 | 31500 | 31550 | 31500 | 67 |
| 352 | 20240105 | 134200 | 3571826600 | 31500 | 31500 | 31500 | 31500 | 12 |
| 353 | 20240105 | 134100 | 3571448600 | 31500 | 31550 | 31550 | 31500 | 29 |
| 354 | 20240105 | 134000 | 3570534100 | 31550 | 31600 | 31600 | 31550 | 13 |
| 355 | 20240105 | 133900 | 3570123800 | 31600 | 31600 | 31600 | 31550 | 77 |
| 356 | 20240105 | 133800 | 3567691200 | 31500 | 31500 | 31500 | 31500 | 442 |
| 357 | 20240105 | 133700 | 3553768200 | 31500 | 31500 | 31500 | 31500 | 240 |
| 358 | 20240105 | 133600 | 3546208200 | 31500 | 31350 | 31500 | 31300 | 129 |
| 359 | 20240105 | 133500 | 3542156250 | 31450 | 31450 | 31450 | 31450 | 138 |
| 360 | 20240105 | 133400 | 3537816150 | 31450 | 31350 | 31450 | 31350 | 2124 |
| 361 | 20240105 | 133300 | 3471127250 | 31300 | 31300 | 31300 | 31300 | 0 |
| 362 | 20240105 | 133200 | 3471127250 | 31300 | 31200 | 31300 | 31150 | 2806 |
| 363 | 20240105 | 133100 | 3383461250 | 31150 | 31150 | 31200 | 31150 | 82 |
| 364 | 20240105 | 133000 | 3380905500 | 31150 | 31350 | 31350 | 31150 | 178 |
| 365 | 20240105 | 132900 | 3375360050 | 31350 | 31300 | 31350 | 31250 | 214 |
| 366 | 20240105 | 132800 | 3368665100 | 31300 | 31300 | 31300 | 31150 | 1161 |
| 367 | 20240105 | 132700 | 3332345450 | 31200 | 31200 | 31250 | 31150 | 2917 |
| 368 | 20240105 | 132600 | 3241327500 | 31200 | 31150 | 31200 | 31150 | 180 |
| 369 | 20240105 | 132500 | 3235719150 | 31150 | 31150 | 31150 | 31150 | 1099 |
| 370 | 20240105 | 132400 | 3201485300 | 31200 | 31200 | 31200 | 31200 | 376 |
| 371 | 20240105 | 132300 | 3189754100 | 31200 | 31200 | 31200 | 31200 | 199 |
| 372 | 20240105 | 132200 | 3183545300 | 31200 | 31250 | 31300 | 31200 | 239 |
| 373 | 20240105 | 132100 | 3176081200 | 31200 | 31300 | 31300 | 31150 | 1038 |
| 374 | 20240105 | 132000 | 3143609300 | 31300 | 31250 | 31300 | 31250 | 306 |
| 375 | 20240105 | 131900 | 3134038050 | 31200 | 31100 | 31300 | 31100 | 3794 |
| 376 | 20240105 | 131800 | 3015528550 | 31100 | 31100 | 31200 | 31100 | 308 |
| 377 | 20240105 | 131700 | 3005949450 | 31250 | 31200 | 31250 | 31150 | 1369 |
| 378 | 20240105 | 131600 | 2963208150 | 31100 | 31200 | 31200 | 31100 | 2116 |
| 379 | 20240105 | 131500 | 2897360800 | 31150 | 31150 | 31200 | 31150 | 215 |
| 380 | 20240105 | 131400 | 2890663250 | 31200 | 31200 | 31200 | 31200 | 136 |
| 381 | 20240105 | 131300 | 2886420050 | 31200 | 31200 | 31250 | 31150 | 2273 |
| 382 | 20240105 | 131200 | 2815518100 | 31200 | 31200 | 31250 | 31200 | 352 |
| 383 | 20240105 | 131100 | 2804529900 | 31200 | 31250 | 31250 | 31200 | 203 |
| 384 | 20240105 | 131000 | 2798189550 | 31250 | 31250 | 31250 | 31250 | 719 |
| 385 | 20240105 | 130900 | 2775720800 | 31250 | 31250 | 31250 | 31250 | 194 |
| 386 | 20240105 | 130800 | 2769658300 | 31250 | 31300 | 31300 | 31250 | 124 |
| 387 | 20240105 | 130700 | 2765781450 | 31250 | 31300 | 31350 | 31250 | 1089 |
| 388 | 20240105 | 130600 | 2731707600 | 31300 | 31300 | 31300 | 31250 | 236 |
| 389 | 20240105 | 130500 | 2724325600 | 31300 | 31300 | 31300 | 31250 | 237 |
| 390 | 20240105 | 130400 | 2716919000 | 31250 | 31250 | 31300 | 31250 | 252 |
| 391 | 20240105 | 130300 | 2709043250 | 31250 | 31250 | 31250 | 31250 | 221 |
| 392 | 20240105 | 130200 | 2702137000 | 31300 | 31250 | 31300 | 31250 | 92 |
| 393 | 20240105 | 130100 | 2699258800 | 31250 | 31250 | 31300 | 31250 | 207 |
| 394 | 20240105 | 130000 | 2692789700 | 31250 | 31250 | 31300 | 31250 | 267 |
| 395 | 20240105 | 125900 | 2684445150 | 31300 | 31250 | 31300 | 31250 | 112 |
| 396 | 20240105 | 125800 | 2680944300 | 31350 | 31250 | 31350 | 31250 | 546 |
| 397 | 20240105 | 125700 | 2663880200 | 31250 | 31250 | 31250 | 31250 | 233 |
| 398 | 20240105 | 125600 | 2656598950 | 31300 | 31250 | 31300 | 31250 | 195 |
| 399 | 20240105 | 125500 | 2650503850 | 31300 | 31300 | 31300 | 31250 | 221 |
| 400 | 20240105 | 125400 | 2643589900 | 31300 | 31250 | 31300 | 31250 | 375 |
| 401 | 20240105 | 125300 | 2631869500 | 31250 | 31300 | 31300 | 31250 | 303 |
| 402 | 20240105 | 125200 | 2622400300 | 31250 | 31350 | 31350 | 31250 | 209 |
| 403 | 20240105 | 125100 | 2615862100 | 31300 | 31300 | 31350 | 31300 | 95 |
| 404 | 20240105 | 125000 | 2612888550 | 31300 | 31300 | 31350 | 31300 | 333 |
| 405 | 20240105 | 124900 | 2602465200 | 31300 | 31300 | 31300 | 31300 | 72 |
| 406 | 20240105 | 124800 | 2600211600 | 31300 | 31350 | 31350 | 31250 | 419 |
| 407 | 20240105 | 124700 | 2587095700 | 31350 | 31350 | 31350 | 31300 | 379 |
| 408 | 20240105 | 124600 | 2575226300 | 31350 | 31300 | 31350 | 31250 | 279 |
| 409 | 20240105 | 124500 | 2566493400 | 31300 | 31300 | 31300 | 31300 | 61 |
| 410 | 20240105 | 124400 | 2564584100 | 31300 | 31400 | 31400 | 31250 | 205 |
| 411 | 20240105 | 124300 | 2558167850 | 31350 | 31350 | 31350 | 31250 | 481 |
| 412 | 20240105 | 124200 | 2543113150 | 31250 | 31250 | 31250 | 31250 | 152 |
| 413 | 20240105 | 124100 | 2538363150 | 31300 | 31300 | 31350 | 31250 | 250 |
| 414 | 20240105 | 124000 | 2530541350 | 31300 | 31300 | 31350 | 31250 | 241 |
| 415 | 20240105 | 123900 | 2523002400 | 31350 | 31300 | 31350 | 31300 | 151 |
| 416 | 20240105 | 123800 | 2518274000 | 31300 | 31300 | 31300 | 31250 | 565 |
| 417 | 20240105 | 123700 | 2500590850 | 31300 | 31300 | 31350 | 31300 | 199 |
| 418 | 20240105 | 123600 | 2494361750 | 31350 | 31300 | 31350 | 31300 | 250 |
| 419 | 20240105 | 123500 | 2486536700 | 31300 | 31300 | 31350 | 31300 | 221 |
| 420 | 20240105 | 123400 | 2479619300 | 31300 | 31250 | 31300 | 31250 | 307 |
| 421 | 20240105 | 123300 | 2470019550 | 31300 | 31300 | 31300 | 31300 | 182 |
| 422 | 20240105 | 123200 | 2464322950 | 31250 | 31300 | 31300 | 31250 | 250 |
| 423 | 20240105 | 123100 | 2456507950 | 31200 | 31250 | 31300 | 31200 | 253 |
| 424 | 20240105 | 123000 | 2448603700 | 31200 | 31250 | 31250 | 31200 | 166 |
| 425 | 20240105 | 122900 | 2443419600 | 31200 | 31300 | 31300 | 31200 | 98 |
| 426 | 20240105 | 122800 | 2440361600 | 31300 | 31300 | 31300 | 31200 | 351 |
| 427 | 20240105 | 122700 | 2429391050 | 31300 | 31350 | 31350 | 31300 | 29 |
| 428 | 20240105 | 122600 | 2428483250 | 31200 | 31300 | 31300 | 31200 | 323 |
| 429 | 20240105 | 122500 | 2418382750 | 31300 | 31300 | 31300 | 31250 | 233 |
| 430 | 20240105 | 122400 | 2411091200 | 31250 | 31300 | 31300 | 31250 | 247 |
| 431 | 20240105 | 122300 | 2403360800 | 31300 | 31300 | 31350 | 31200 | 231 |
| 432 | 20240105 | 122200 | 2396138050 | 31200 | 31250 | 31250 | 31200 | 209 |
| 433 | 20240105 | 122100 | 2389608150 | 31250 | 31250 | 31300 | 31250 | 164 |
| 434 | 20240105 | 122000 | 2384477700 | 31300 | 31300 | 31350 | 31300 | 112 |
| 435 | 20240105 | 121900 | 2380971350 | 31350 | 31250 | 31350 | 31250 | 465 |
| 436 | 20240105 | 121800 | 2366440000 | 31250 | 31250 | 31250 | 31250 | 249 |
| 437 | 20240105 | 121700 | 2358658750 | 31250 | 31350 | 31350 | 31250 | 80 |
| 438 | 20240105 | 121600 | 2356158650 | 31300 | 31250 | 31300 | 31250 | 232 |
| 439 | 20240105 | 121500 | 2348901850 | 31300 | 31300 | 31350 | 31300 | 137 |
| 440 | 20240105 | 121400 | 2344613650 | 31350 | 31300 | 31350 | 31300 | 369 |
| 441 | 20240105 | 121300 | 2333063900 | 31250 | 31300 | 31350 | 31250 | 319 |
| 442 | 20240105 | 121200 | 2323090350 | 31300 | 31250 | 31300 | 31250 | 223 |
| 443 | 20240105 | 121100 | 2316115150 | 31300 | 31300 | 31300 | 31250 | 231 |
| 444 | 20240105 | 121000 | 2308888250 | 31250 | 31250 | 31300 | 31250 | 227 |
| 445 | 20240105 | 120900 | 2301793200 | 31300 | 31300 | 31300 | 31250 | 187 |
| 446 | 20240105 | 120800 | 2295949150 | 31250 | 31300 | 31300 | 31250 | 276 |
| 447 | 20240105 | 120700 | 2287323850 | 31200 | 31250 | 31250 | 31200 | 337 |
| 448 | 20240105 | 120600 | 2276795100 | 31250 | 31300 | 31300 | 31250 | 109 |
| 449 | 20240105 | 120500 | 2273388200 | 31250 | 31250 | 31300 | 31200 | 198 |
| 450 | 20240105 | 120400 | 2267203400 | 31250 | 31300 | 31300 | 31250 | 185 |
| 451 | 20240105 | 120300 | 2261421600 | 31250 | 31300 | 31350 | 31250 | 204 |
| 452 | 20240105 | 120200 | 2255041500 | 31350 | 31250 | 31350 | 31250 | 310 |
| 453 | 20240105 | 120100 | 2245342950 | 31250 | 31250 | 31300 | 31200 | 422 |
| 454 | 20240105 | 120000 | 2232151300 | 31200 | 31200 | 31200 | 31200 | 123 |
| 455 | 20240105 | 115900 | 2228313700 | 31200 | 31150 | 31200 | 31150 | 1032 |
| 456 | 20240105 | 115800 | 2196153150 | 31150 | 31200 | 31250 | 31150 | 235 |
| 457 | 20240105 | 115700 | 2188823100 | 31200 | 31200 | 31200 | 31200 | 350 |
| 458 | 20240105 | 115600 | 2177903100 | 31200 | 31250 | 31300 | 31200 | 285 |
| 459 | 20240105 | 115500 | 2169004500 | 31250 | 31200 | 31250 | 31200 | 469 |
| 460 | 20240105 | 115400 | 2154369400 | 31250 | 31300 | 31300 | 31200 | 310 |
| 461 | 20240105 | 115300 | 2144691250 | 31250 | 31250 | 31300 | 31200 | 401 |
| 462 | 20240105 | 115200 | 2132157400 | 31250 | 31200 | 31250 | 31200 | 339 |
| 463 | 20240105 | 115100 | 2121570750 | 31200 | 31200 | 31200 | 31150 | 540 |
| 464 | 20240105 | 115000 | 2104726050 | 31150 | 31150 | 31150 | 31100 | 449 |
| 465 | 20240105 | 114900 | 2090742900 | 31150 | 31150 | 31200 | 31150 | 231 |
| 466 | 20240105 | 114800 | 2083545700 | 31200 | 31200 | 31200 | 31150 | 460 |
| 467 | 20240105 | 114700 | 2069195050 | 31200 | 31150 | 31200 | 31150 | 315 |
| 468 | 20240105 | 114600 | 2059374000 | 31150 | 31200 | 31250 | 31100 | 285 |
| 469 | 20240105 | 114500 | 2050484450 | 31100 | 31200 | 31300 | 30950 | 5535 |
| 470 | 20240105 | 114400 | 1878540700 | 31200 | 31250 | 31250 | 31200 | 268 |
| 471 | 20240105 | 114300 | 1870173450 | 31250 | 31250 | 31250 | 31200 | 400 |
| 472 | 20240105 | 114200 | 1857677900 | 31250 | 31300 | 31350 | 31200 | 399 |
| 473 | 20240105 | 114100 | 1845206500 | 31200 | 31200 | 31200 | 31150 | 742 |
| 474 | 20240105 | 114000 | 1822065350 | 31250 | 31250 | 31250 | 31200 | 300 |
| 475 | 20240105 | 113900 | 1812702200 | 31250 | 31200 | 31300 | 31200 | 434 |
| 476 | 20240105 | 113800 | 1799153950 | 31150 | 31200 | 31200 | 31150 | 205 |
| 477 | 20240105 | 113700 | 1792761350 | 31200 | 31150 | 31300 | 31150 | 371 |
| 478 | 20240105 | 113600 | 1781187650 | 31200 | 31150 | 31250 | 31150 | 359 |
| 479 | 20240105 | 113500 | 1769992350 | 31200 | 31150 | 31200 | 31150 | 488 |
| 480 | 20240105 | 113400 | 1754779950 | 31250 | 31200 | 31250 | 31150 | 321 |
| 481 | 20240105 | 113300 | 1744766850 | 31150 | 31200 | 31200 | 31150 | 308 |
| 482 | 20240105 | 113200 | 1735166350 | 31150 | 31200 | 31250 | 31150 | 389 |
| 483 | 20240105 | 113100 | 1723032600 | 31200 | 31200 | 31200 | 31150 | 374 |
| 484 | 20240105 | 113000 | 1711378150 | 31200 | 31250 | 31250 | 31100 | 454 |
| 485 | 20240105 | 112900 | 1697228450 | 31250 | 31100 | 31250 | 31100 | 302 |
| 486 | 20240105 | 112800 | 1687819400 | 31100 | 31100 | 31200 | 31100 | 828 |
| 487 | 20240105 | 112700 | 1662047400 | 31200 | 31250 | 31300 | 31100 | 2274 |
| 488 | 20240105 | 112600 | 1591217650 | 31250 | 31200 | 31250 | 31200 | 312 |
| 489 | 20240105 | 112500 | 1581481400 | 31250 | 31200 | 31250 | 31200 | 479 |
| 490 | 20240105 | 112400 | 1566520550 | 31200 | 31200 | 31250 | 31150 | 326 |
| 491 | 20240105 | 112300 | 1556349400 | 31200 | 31150 | 31200 | 31150 | 349 |
| 492 | 20240105 | 112200 | 1545466700 | 31150 | 31150 | 31200 | 31150 | 561 |
| 493 | 20240105 | 112100 | 1527982800 | 31150 | 31150 | 31150 | 31150 | 293 |
| 494 | 20240105 | 112000 | 1518855850 | 31150 | 31300 | 31300 | 31150 | 175 |
| 495 | 20240105 | 111900 | 1513402150 | 31200 | 31350 | 31350 | 31150 | 372 |
| 496 | 20240105 | 111800 | 1501802600 | 31350 | 31200 | 31350 | 31150 | 579 |
| 497 | 20240105 | 111700 | 1483746400 | 31200 | 31200 | 31200 | 31150 | 303 |
| 498 | 20240105 | 111600 | 1474295000 | 31200 | 31200 | 31250 | 31200 | 537 |
| 499 | 20240105 | 111500 | 1457538050 | 31200 | 31200 | 31200 | 31200 | 227 |
| 500 | 20240105 | 111400 | 1450455650 | 31200 | 31200 | 31200 | 31200 | 368 |
| 501 | 20240105 | 111300 | 1438974050 | 31250 | 31250 | 31250 | 31250 | 339 |
| 502 | 20240105 | 111200 | 1428380300 | 31250 | 31300 | 31300 | 31250 | 565 |
| 503 | 20240105 | 111100 | 1410703200 | 31300 | 31250 | 31350 | 31250 | 538 |
| 504 | 20240105 | 111000 | 1393861750 | 31200 | 31250 | 31300 | 31200 | 1680 |
| 505 | 20240105 | 110900 | 1341356500 | 31250 | 31300 | 31300 | 31250 | 472 |
| 506 | 20240105 | 110800 | 1326603000 | 31250 | 31250 | 31300 | 31250 | 457 |
| 507 | 20240105 | 110700 | 1312316950 | 31300 | 31250 | 31300 | 31250 | 367 |
| 508 | 20240105 | 110600 | 1300847950 | 31250 | 31250 | 31250 | 31250 | 660 |
| 509 | 20240105 | 110500 | 1280222950 | 31250 | 31350 | 31350 | 31250 | 301 |
| 510 | 20240105 | 110400 | 1270792300 | 31350 | 31250 | 31350 | 31250 | 451 |
| 511 | 20240105 | 110300 | 1256675800 | 31250 | 31300 | 31300 | 31250 | 702 |
| 512 | 20240105 | 110200 | 1234729000 | 31300 | 31350 | 31350 | 31300 | 446 |
| 513 | 20240105 | 110100 | 1220759550 | 31300 | 31300 | 31350 | 31300 | 331 |
| 514 | 20240105 | 110000 | 1210391900 | 31350 | 31250 | 31350 | 31250 | 277 |
| 515 | 20240105 | 105900 | 1201726350 | 31250 | 31300 | 31350 | 31250 | 348 |
| 516 | 20240105 | 105800 | 1190836100 | 31300 | 31300 | 31350 | 31250 | 834 |
| 517 | 20240105 | 105700 | 1164731100 | 31300 | 31200 | 31300 | 31200 | 738 |
| 518 | 20240105 | 105600 | 1141661950 | 31250 | 31250 | 31250 | 31200 | 385 |
| 519 | 20240105 | 105500 | 1129636400 | 31250 | 31250 | 31250 | 31200 | 454 |
| 520 | 20240105 | 105400 | 1115467100 | 31300 | 31250 | 31300 | 31200 | 1025 |
| 521 | 20240105 | 105300 | 1083442950 | 31250 | 31300 | 31350 | 31250 | 367 |
| 522 | 20240105 | 105200 | 1071963000 | 31300 | 31350 | 31350 | 31300 | 477 |
| 523 | 20240105 | 105100 | 1057031900 | 31350 | 31350 | 31400 | 31300 | 655 |
| 524 | 20240105 | 105000 | 1036499250 | 31350 | 31450 | 31450 | 31350 | 353 |
| 525 | 20240105 | 104900 | 1025418900 | 31450 | 31400 | 31450 | 31400 | 188 |
| 526 | 20240105 | 104800 | 1019514700 | 31400 | 31450 | 31450 | 31400 | 395 |
| 527 | 20240105 | 104700 | 1007094150 | 31450 | 31500 | 31500 | 31450 | 209 |
| 528 | 20240105 | 104600 | 1000516350 | 31450 | 31500 | 31550 | 31450 | 624 |
| 529 | 20240105 | 104500 | 980873950 | 31500 | 31500 | 31550 | 31450 | 427 |
| 530 | 20240105 | 104400 | 967424400 | 31500 | 31550 | 31550 | 31500 | 309 |
| 531 | 20240105 | 104300 | 957688050 | 31550 | 31550 | 31550 | 31500 | 389 |
| 532 | 20240105 | 104200 | 945428800 | 31500 | 31500 | 31500 | 31500 | 338 |
| 533 | 20240105 | 104100 | 934781800 | 31550 | 31600 | 31600 | 31550 | 224 |
| 534 | 20240105 | 104000 | 927706350 | 31600 | 31550 | 31600 | 31550 | 346 |
| 535 | 20240105 | 103900 | 916785750 | 31550 | 31600 | 31600 | 31550 | 438 |
| 536 | 20240105 | 103800 | 902965500 | 31550 | 31550 | 31700 | 31550 | 261 |
| 537 | 20240105 | 103700 | 894730250 | 31550 | 31600 | 31600 | 31550 | 449 |
| 538 | 20240105 | 103600 | 880557600 | 31550 | 31600 | 31600 | 31500 | 256 |
| 539 | 20240105 | 103500 | 872479700 | 31600 | 31550 | 31600 | 31550 | 251 |
| 540 | 20240105 | 103400 | 864560450 | 31550 | 31600 | 31600 | 31550 | 491 |
| 541 | 20240105 | 103300 | 849052350 | 31600 | 31500 | 31650 | 31500 | 304 |
| 542 | 20240105 | 103200 | 839472900 | 31500 | 31600 | 31600 | 31450 | 1192 |
| 543 | 20240105 | 103100 | 801870250 | 31650 | 31650 | 31650 | 31600 | 309 |
| 544 | 20240105 | 103000 | 792092600 | 31650 | 31700 | 31700 | 31650 | 2460 |
| 545 | 20240105 | 102900 | 714193050 | 31700 | 31700 | 31750 | 31700 | 195 |
| 546 | 20240105 | 102800 | 708011300 | 31700 | 31700 | 31750 | 31700 | 264 |
| 547 | 20240105 | 102700 | 699639800 | 31700 | 31750 | 31750 | 31700 | 228 |
| 548 | 20240105 | 102600 | 692407500 | 31750 | 31800 | 31800 | 31750 | 863 |
| 549 | 20240105 | 102500 | 664997850 | 31800 | 31850 | 31900 | 31800 | 157 |
| 550 | 20240105 | 102400 | 660004700 | 31850 | 31850 | 31900 | 31800 | 155 |
| 551 | 20240105 | 102300 | 655072200 | 31850 | 31950 | 31950 | 31850 | 1391 |
| 552 | 20240105 | 102200 | 610735750 | 32000 | 31950 | 32000 | 31950 | 147 |
| 553 | 20240105 | 102100 | 606039000 | 31950 | 31950 | 32000 | 31950 | 245 |
| 554 | 20240105 | 102000 | 598211200 | 32000 | 31950 | 32000 | 31950 | 83 |
| 555 | 20240105 | 101900 | 595558100 | 31950 | 32000 | 32000 | 31950 | 146 |
| 556 | 20240105 | 101800 | 590888250 | 31950 | 32000 | 32000 | 31950 | 133 |
| 557 | 20240105 | 101700 | 586636750 | 32000 | 32000 | 32000 | 32000 | 523 |
| 558 | 20240105 | 101600 | 569900750 | 32000 | 32000 | 32000 | 32000 | 251 |
| 559 | 20240105 | 101500 | 561868750 | 32000 | 32000 | 32000 | 32000 | 44 |
| 560 | 20240105 | 101400 | 560460750 | 32000 | 32000 | 32000 | 32000 | 132 |
| 561 | 20240105 | 101300 | 556236750 | 32050 | 32000 | 32050 | 32000 | 139 |
| 562 | 20240105 | 101200 | 551783750 | 32000 | 32050 | 32050 | 32000 | 145 |
| 563 | 20240105 | 101100 | 547138700 | 32000 | 32000 | 32050 | 32000 | 205 |
| 564 | 20240105 | 101000 | 540576900 | 32100 | 32000 | 32100 | 32000 | 121 |
| 565 | 20240105 | 100900 | 536700900 | 32000 | 32100 | 32100 | 32000 | 652 |
| 566 | 20240105 | 100800 | 515802000 | 32100 | 32100 | 32100 | 32100 | 183 |
| 567 | 20240105 | 100700 | 509927700 | 32100 | 32100 | 32100 | 32050 | 340 |
| 568 | 20240105 | 100600 | 499015900 | 32050 | 32050 | 32050 | 32050 | 274 |
| 569 | 20240105 | 100500 | 490234200 | 32050 | 32000 | 32100 | 32000 | 257 |
| 570 | 20240105 | 100400 | 481997350 | 32000 | 32000 | 32050 | 32000 | 311 |
| 571 | 20240105 | 100300 | 472044500 | 32050 | 32050 | 32050 | 32000 | 189 |
| 572 | 20240105 | 100200 | 465989350 | 32050 | 32100 | 32150 | 32050 | 675 |
| 573 | 20240105 | 100100 | 444337850 | 32100 | 32100 | 32150 | 32100 | 150 |
| 574 | 20240105 | 100000 | 439522800 | 32150 | 32150 | 32200 | 32100 | 176 |
| 575 | 20240105 | 095900 | 433868650 | 32150 | 32150 | 32150 | 32150 | 182 |
| 576 | 20240105 | 095800 | 428017350 | 32200 | 32250 | 32250 | 32200 | 171 |
| 577 | 20240105 | 095700 | 422511100 | 32200 | 32200 | 32200 | 32200 | 228 |
| 578 | 20240105 | 095600 | 415169500 | 32200 | 32200 | 32200 | 32200 | 55 |
| 579 | 20240105 | 095500 | 413398500 | 32200 | 32200 | 32200 | 32200 | 0 |
| 580 | 20240105 | 095400 | 413398500 | 32200 | 32100 | 32200 | 32100 | 12 |
| 581 | 20240105 | 095300 | 413013100 | 32100 | 32150 | 32150 | 32100 | 114 |
| 582 | 20240105 | 095200 | 409352750 | 32150 | 32150 | 32150 | 32150 | 144 |
| 583 | 20240105 | 095100 | 404723150 | 32150 | 32200 | 32200 | 32150 | 116 |
| 584 | 20240105 | 095000 | 400992450 | 32250 | 32200 | 32250 | 32200 | 3 |
| 585 | 20240105 | 094900 | 400895800 | 32200 | 32200 | 32200 | 32200 | 1 |
| 586 | 20240105 | 094800 | 400863600 | 32200 | 32200 | 32200 | 32200 | 225 |
| 587 | 20240105 | 094700 | 393618600 | 32200 | 32200 | 32200 | 32100 | 844 |
| 588 | 20240105 | 094600 | 366465700 | 32200 | 32200 | 32200 | 32200 | 158 |
| 589 | 20240105 | 094500 | 361378100 | 32200 | 32300 | 32300 | 32200 | 198 |
| 590 | 20240105 | 094400 | 354991900 | 32300 | 32200 | 32300 | 32200 | 648 |
| 591 | 20240105 | 094300 | 334099550 | 32200 | 32200 | 32250 | 32200 | 24 |
| 592 | 20240105 | 094200 | 333326600 | 32200 | 32250 | 32250 | 32200 | 292 |
| 593 | 20240105 | 094100 | 323921350 | 32200 | 32250 | 32250 | 32200 | 90 |
| 594 | 20240105 | 094000 | 321022550 | 32250 | 32250 | 32250 | 32250 | 48 |
| 595 | 20240105 | 093900 | 319474550 | 32250 | 32200 | 32250 | 32200 | 568 |
| 596 | 20240105 | 093800 | 301176850 | 32200 | 32150 | 32200 | 32150 | 456 |
| 597 | 20240105 | 093700 | 286515200 | 32100 | 32100 | 32100 | 32100 | 347 |
| 598 | 20240105 | 093600 | 275376500 | 32100 | 32100 | 32100 | 32100 | 643 |
| 599 | 20240105 | 093500 | 254736200 | 32050 | 32050 | 32050 | 32050 | 98 |
| 600 | 20240105 | 093400 | 251595300 | 32050 | 32050 | 32050 | 32050 | 67 |
| 601 | 20240105 | 093300 | 249447950 | 32100 | 32100 | 32100 | 32050 | 409 |
| 602 | 20240105 | 093200 | 236319100 | 32050 | 32050 | 32100 | 32050 | 482 |
| 603 | 20240105 | 093100 | 220870900 | 32050 | 32050 | 32050 | 32050 | 0 |
| 604 | 20240105 | 093000 | 220870900 | 32050 | 32050 | 32050 | 32050 | 34 |
| 605 | 20240105 | 092900 | 219781200 | 32100 | 32050 | 32100 | 32050 | 129 |
| 606 | 20240105 | 092800 | 215645800 | 32100 | 32100 | 32100 | 32100 | 1 |
| 607 | 20240105 | 092700 | 215613700 | 32100 | 32100 | 32100 | 32050 | 247 |
| 608 | 20240105 | 092600 | 207685750 | 32050 | 32050 | 32050 | 32050 | 2 |
| 609 | 20240105 | 092500 | 207621650 | 32100 | 32100 | 32100 | 32100 | 3 |
| 610 | 20240105 | 092400 | 207525350 | 32050 | 32000 | 32100 | 32000 | 158 |
| 611 | 20240105 | 092300 | 202464050 | 32000 | 32000 | 32000 | 31950 | 321 |
| 612 | 20240105 | 092200 | 192197050 | 31950 | 31900 | 32000 | 31900 | 1038 |
| 613 | 20240105 | 092100 | 159028400 | 31950 | 31950 | 31950 | 31950 | 0 |
| 614 | 20240105 | 092000 | 159028400 | 31950 | 31950 | 31950 | 31950 | 145 |
| 615 | 20240105 | 091900 | 154395650 | 31950 | 31950 | 32000 | 31950 | 26 |
| 616 | 20240105 | 091800 | 153564150 | 32000 | 31950 | 32000 | 31950 | 37 |
| 617 | 20240105 | 091700 | 152380250 | 31950 | 31950 | 31950 | 31950 | 71 |
| 618 | 20240105 | 091600 | 150111800 | 32000 | 32000 | 32050 | 32000 | 201 |
| 619 | 20240105 | 091500 | 143672400 | 31950 | 32000 | 32000 | 31850 | 642 |
| 620 | 20240105 | 091400 | 123150150 | 32000 | 32050 | 32050 | 32000 | 161 |
| 621 | 20240105 | 091300 | 117991650 | 32000 | 31950 | 32000 | 31900 | 530 |
| 622 | 20240105 | 091200 | 101051350 | 31950 | 31950 | 32000 | 31900 | 95 |
| 623 | 20240105 | 091100 | 98017000 | 31950 | 31900 | 31950 | 31750 | 358 |
| 624 | 20240105 | 091000 | 86595350 | 31950 | 31750 | 31950 | 31750 | 244 |
| 625 | 20240105 | 090900 | 78809950 | 31800 | 31900 | 31900 | 31750 | 551 |
| 626 | 20240105 | 090800 | 61311050 | 31900 | 31850 | 31900 | 31750 | 1227 |
| 627 | 20240105 | 090700 | 22278100 | 31900 | 31900 | 31900 | 31900 | 33 |
| 628 | 20240105 | 090600 | 21225400 | 31900 | 31900 | 31900 | 31900 | 109 |
| 629 | 20240105 | 090500 | 17748300 | 31900 | 31900 | 31900 | 31900 | 5 |
| 630 | 20240105 | 090400 | 17588800 | 31900 | 31850 | 31900 | 31850 | 72 |
| 631 | 20240105 | 090300 | 15292100 | 31800 | 32000 | 32000 | 31750 | 93 |
| 632 | 20240105 | 090200 | 12331250 | 32000 | 31950 | 32000 | 31950 | 50 |
| 633 | 20240105 | 090100 | 10731600 | 31950 | 32000 | 32000 | 31950 | 17 |
| 634 | 20240105 | 090000 | 10188350 | 31750 | 31700 | 32150 | 31700 | 319 |