33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240105 | 191100 | 8353019050 | 22300 | 22300 | 22300 | 22300 | 10434 |
| 3 | 20240105 | 191000 | 8353019050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 4 | 20240105 | 190900 | 8353019050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 5 | 20240105 | 190800 | 8353019050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 6 | 20240105 | 190700 | 8353019050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 7 | 20240105 | 190600 | 8353019050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 8 | 20240105 | 190500 | 8353019050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 9 | 20240105 | 190400 | 8353019050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 10 | 20240105 | 190300 | 8353019050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 11 | 20240105 | 190200 | 8353019050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 12 | 20240105 | 190100 | 8353019050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 13 | 20240105 | 190000 | 8353019050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 14 | 20240105 | 185900 | 8353019050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 15 | 20240105 | 185800 | 8353019050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 16 | 20240105 | 185700 | 8353019050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 17 | 20240105 | 185600 | 8353019050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 18 | 20240105 | 185500 | 8353019050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 19 | 20240105 | 185400 | 8353019050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 20 | 20240105 | 185300 | 8353019050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 21 | 20240105 | 185200 | 8353019050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 22 | 20240105 | 185100 | 8353019050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 23 | 20240105 | 185000 | 8353019050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 24 | 20240105 | 184900 | 8353019050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 25 | 20240105 | 184800 | 8353019050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 26 | 20240105 | 184700 | 8353019050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 27 | 20240105 | 184600 | 8353019050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 28 | 20240105 | 184500 | 8353019050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 29 | 20240105 | 184400 | 8353019050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 30 | 20240105 | 184300 | 8353019050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 31 | 20240105 | 184200 | 8353019050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 32 | 20240105 | 184100 | 8353019050 | 22300 | 22300 | 22300 | 22300 | 10434 |
| 33 | 20240105 | 184000 | 8353019050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 34 | 20240105 | 183900 | 8353019050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 35 | 20240105 | 183800 | 8353019050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 36 | 20240105 | 183700 | 8353019050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 37 | 20240105 | 183600 | 8353019050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 38 | 20240105 | 183500 | 8353019050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 39 | 20240105 | 183400 | 8353019050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 40 | 20240105 | 183300 | 8353019050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 41 | 20240105 | 183200 | 8353019050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 42 | 20240105 | 183100 | 8353019050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 43 | 20240105 | 183000 | 8353019050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 44 | 20240105 | 182900 | 8353019050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 45 | 20240105 | 182800 | 8353019050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 46 | 20240105 | 182700 | 8353019050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 47 | 20240105 | 182600 | 8353019050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 48 | 20240105 | 182500 | 8353019050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 49 | 20240105 | 182400 | 8353019050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 50 | 20240105 | 182300 | 8353019050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 51 | 20240105 | 182200 | 8353019050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 52 | 20240105 | 182100 | 8353019050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 53 | 20240105 | 182000 | 8353019050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 54 | 20240105 | 181900 | 8353019050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 55 | 20240105 | 181800 | 8353019050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 56 | 20240105 | 181700 | 8353019050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 57 | 20240105 | 181600 | 8353019050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 58 | 20240105 | 181500 | 8353019050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 59 | 20240105 | 181400 | 8353019050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 60 | 20240105 | 181300 | 8353019050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 61 | 20240105 | 181200 | 8353019050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 62 | 20240105 | 181100 | 8353019050 | 22300 | 22300 | 22300 | 22300 | 10434 |
| 63 | 20240105 | 181000 | 8353019050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 64 | 20240105 | 180900 | 8353019050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 65 | 20240105 | 180800 | 8353019050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 66 | 20240105 | 180700 | 8353019050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 67 | 20240105 | 180600 | 8353019050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 68 | 20240105 | 180500 | 8353019050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 69 | 20240105 | 180400 | 8353019050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 70 | 20240105 | 180300 | 8353019050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 71 | 20240105 | 180200 | 8353019050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 72 | 20240105 | 180100 | 8353019050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 73 | 20240105 | 180000 | 8353019050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 74 | 20240105 | 175900 | 8353019050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 75 | 20240105 | 175800 | 8353019050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 76 | 20240105 | 175700 | 8353019050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 77 | 20240105 | 175600 | 8353019050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 78 | 20240105 | 175500 | 8353019050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 79 | 20240105 | 175400 | 8353019050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 80 | 20240105 | 175300 | 8353019050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 81 | 20240105 | 175200 | 8353019050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 82 | 20240105 | 175100 | 8353019050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 83 | 20240105 | 175000 | 8353019050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 84 | 20240105 | 174900 | 8353019050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 85 | 20240105 | 174800 | 8353019050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 86 | 20240105 | 174700 | 8353019050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 87 | 20240105 | 174600 | 8353019050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 88 | 20240105 | 174500 | 8353019050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 89 | 20240105 | 174400 | 8353019050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 90 | 20240105 | 174300 | 8353019050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 91 | 20240105 | 174200 | 8353019050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 92 | 20240105 | 174100 | 8353019050 | 22300 | 22300 | 22300 | 22300 | 10434 |
| 93 | 20240105 | 174000 | 8353019050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 94 | 20240105 | 173900 | 8353019050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 95 | 20240105 | 173800 | 8353019050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 96 | 20240105 | 173700 | 8353019050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 97 | 20240105 | 173600 | 8353019050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 98 | 20240105 | 173500 | 8353019050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 99 | 20240105 | 173400 | 8353019050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 100 | 20240105 | 173300 | 8353019050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 101 | 20240105 | 173200 | 8353019050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 102 | 20240105 | 173100 | 8353019050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 103 | 20240105 | 173000 | 8353019050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 104 | 20240105 | 172900 | 8353019050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 105 | 20240105 | 172800 | 8353019050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 106 | 20240105 | 172700 | 8353019050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 107 | 20240105 | 172600 | 8353019050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 108 | 20240105 | 172500 | 8353019050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 109 | 20240105 | 172400 | 8353019050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 110 | 20240105 | 172300 | 8353019050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 111 | 20240105 | 172200 | 8353019050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 112 | 20240105 | 172100 | 8353019050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 113 | 20240105 | 172000 | 8353019050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 114 | 20240105 | 171900 | 8353019050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 115 | 20240105 | 171800 | 8353019050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 116 | 20240105 | 171700 | 8353019050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 117 | 20240105 | 171600 | 8353019050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 118 | 20240105 | 171500 | 8353019050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 119 | 20240105 | 171400 | 8353019050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 120 | 20240105 | 171300 | 8353019050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 121 | 20240105 | 171200 | 8353019050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 122 | 20240105 | 171100 | 8353019050 | 22300 | 22300 | 22300 | 22300 | 10434 |
| 123 | 20240105 | 171000 | 8353019050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 124 | 20240105 | 170900 | 8353019050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 125 | 20240105 | 170800 | 8353019050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 126 | 20240105 | 170700 | 8353019050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 127 | 20240105 | 170600 | 8353019050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 128 | 20240105 | 170500 | 8353019050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 129 | 20240105 | 170400 | 8353019050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 130 | 20240105 | 170300 | 8353019050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 131 | 20240105 | 170200 | 8353019050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 132 | 20240105 | 170100 | 8353019050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 133 | 20240105 | 170000 | 8353019050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 134 | 20240105 | 165900 | 8353019050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 135 | 20240105 | 165800 | 8353019050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 136 | 20240105 | 165700 | 8353019050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 137 | 20240105 | 165600 | 8353019050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 138 | 20240105 | 165500 | 8353019050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 139 | 20240105 | 165400 | 8353019050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 140 | 20240105 | 165300 | 8353019050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 141 | 20240105 | 165200 | 8353019050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 142 | 20240105 | 165100 | 8353019050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 143 | 20240105 | 165000 | 8353019050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 144 | 20240105 | 164900 | 8353019050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 145 | 20240105 | 164800 | 8353019050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 146 | 20240105 | 164700 | 8353019050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 147 | 20240105 | 164600 | 8353019050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 148 | 20240105 | 164500 | 8353019050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 149 | 20240105 | 164400 | 8353019050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 150 | 20240105 | 164300 | 8353019050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 151 | 20240105 | 164200 | 8353019050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 152 | 20240105 | 164100 | 8353019050 | 22300 | 22300 | 22300 | 22300 | 10434 |
| 153 | 20240105 | 164000 | 8353019050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 154 | 20240105 | 163900 | 8353019050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 155 | 20240105 | 163800 | 8353019050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 156 | 20240105 | 163700 | 8353019050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 157 | 20240105 | 163600 | 8353019050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 158 | 20240105 | 163500 | 8353019050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 159 | 20240105 | 163400 | 8353019050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 160 | 20240105 | 163300 | 8353019050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 161 | 20240105 | 163200 | 8353019050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 162 | 20240105 | 163100 | 8353019050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 163 | 20240105 | 163000 | 8353019050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 164 | 20240105 | 162900 | 8353019050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 165 | 20240105 | 162800 | 8353019050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 166 | 20240105 | 162700 | 8353019050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 167 | 20240105 | 162600 | 8353019050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 168 | 20240105 | 162500 | 8353019050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 169 | 20240105 | 162400 | 8353019050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 170 | 20240105 | 162300 | 8353019050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 171 | 20240105 | 162200 | 8353019050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 172 | 20240105 | 162100 | 8353019050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 173 | 20240105 | 162000 | 8353019050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 174 | 20240105 | 161900 | 8353019050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 175 | 20240105 | 161800 | 8353019050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 176 | 20240105 | 161700 | 8353019050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 177 | 20240105 | 161600 | 8353019050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 178 | 20240105 | 161500 | 8353019050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 179 | 20240105 | 161400 | 8353019050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 180 | 20240105 | 161300 | 8353019050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 181 | 20240105 | 161200 | 8353019050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 182 | 20240105 | 161100 | 8353019050 | 22300 | 22300 | 22300 | 22300 | 10434 |
| 183 | 20240105 | 161000 | 8353019050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 184 | 20240105 | 160900 | 8353019050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 185 | 20240105 | 160800 | 8353019050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 186 | 20240105 | 160700 | 8353019050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 187 | 20240105 | 160600 | 8353019050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 188 | 20240105 | 160500 | 8353019050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 189 | 20240105 | 160400 | 8353019050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 190 | 20240105 | 160300 | 8353019050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 191 | 20240105 | 160200 | 8353019050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 192 | 20240105 | 160100 | 8353019050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 193 | 20240105 | 160000 | 8353019050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 194 | 20240105 | 155900 | 8353019050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 195 | 20240105 | 155800 | 8353019050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 196 | 20240105 | 155700 | 8353019050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 197 | 20240105 | 155600 | 8353019050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 198 | 20240105 | 155500 | 8353019050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 199 | 20240105 | 155400 | 8353019050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 200 | 20240105 | 155300 | 8353019050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 201 | 20240105 | 155200 | 8353019050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 202 | 20240105 | 155100 | 8353019050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 203 | 20240105 | 155000 | 8353019050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 204 | 20240105 | 154900 | 8353019050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 205 | 20240105 | 154800 | 8353019050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 206 | 20240105 | 154700 | 8353019050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 207 | 20240105 | 154600 | 8353019050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 208 | 20240105 | 154500 | 8353019050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 209 | 20240105 | 154400 | 8353019050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 210 | 20240105 | 154300 | 8353019050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 211 | 20240105 | 154200 | 8353019050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 212 | 20240105 | 154100 | 8353019050 | 22300 | 22300 | 22300 | 22300 | 10434 |
| 213 | 20240105 | 154000 | 8353019050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 214 | 20240105 | 153900 | 8353019050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 215 | 20240105 | 153800 | 8353019050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 216 | 20240105 | 153700 | 8353019050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 217 | 20240105 | 153600 | 8353019050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 218 | 20240105 | 153500 | 8353019050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 219 | 20240105 | 153400 | 8353019050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 220 | 20240105 | 153300 | 8353019050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 221 | 20240105 | 153200 | 8353019050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 222 | 20240105 | 153100 | 8353019050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 223 | 20240105 | 153000 | 8353019050 | 22300 | 22300 | 22300 | 22300 | 10434 |
| 224 | 20240105 | 152900 | 8120340850 | 22300 | 22300 | 22300 | 22300 | 0 |
| 225 | 20240105 | 152800 | 8120340850 | 22300 | 22300 | 22300 | 22300 | 0 |
| 226 | 20240105 | 152700 | 8120340850 | 22300 | 22300 | 22300 | 22300 | 0 |
| 227 | 20240105 | 152600 | 8120340850 | 22300 | 22300 | 22300 | 22300 | 0 |
| 228 | 20240105 | 152500 | 8120340850 | 22300 | 22300 | 22300 | 22300 | 0 |
| 229 | 20240105 | 152400 | 8120340850 | 22300 | 22300 | 22300 | 22300 | 0 |
| 230 | 20240105 | 152300 | 8120340850 | 22300 | 22300 | 22300 | 22300 | 0 |
| 231 | 20240105 | 152200 | 8120340850 | 22300 | 22300 | 22300 | 22300 | 0 |
| 232 | 20240105 | 152100 | 8120340850 | 22300 | 22300 | 22300 | 22300 | 0 |
| 233 | 20240105 | 152000 | 8120340850 | 22300 | 22300 | 22300 | 22300 | 0 |
| 234 | 20240105 | 151900 | 8120340850 | 22300 | 22250 | 22300 | 22200 | 959 |
| 235 | 20240105 | 151800 | 8098987900 | 22250 | 22200 | 22250 | 22150 | 195 |
| 236 | 20240105 | 151700 | 8094656200 | 22200 | 22200 | 22250 | 22200 | 2046 |
| 237 | 20240105 | 151600 | 8049227250 | 22200 | 22250 | 22250 | 22150 | 2693 |
| 238 | 20240105 | 151500 | 7989516850 | 22350 | 22250 | 22350 | 22200 | 499 |
| 239 | 20240105 | 151400 | 7978408300 | 22300 | 22350 | 22400 | 22200 | 697 |
| 240 | 20240105 | 151300 | 7962844800 | 22300 | 22300 | 22350 | 22200 | 555 |
| 241 | 20240105 | 151200 | 7950479750 | 22300 | 22300 | 22350 | 22250 | 579 |
| 242 | 20240105 | 151100 | 7937566650 | 22300 | 22250 | 22300 | 22200 | 729 |
| 243 | 20240105 | 151000 | 7921326500 | 22200 | 22100 | 22250 | 22100 | 1013 |
| 244 | 20240105 | 150900 | 7898862300 | 22000 | 22100 | 22100 | 22000 | 1080 |
| 245 | 20240105 | 150800 | 7875021750 | 22050 | 22000 | 22050 | 22000 | 580 |
| 246 | 20240105 | 150700 | 7862254600 | 22000 | 22050 | 22050 | 22000 | 396 |
| 247 | 20240105 | 150600 | 7853538600 | 22050 | 22100 | 22100 | 22050 | 230 |
| 248 | 20240105 | 150500 | 7848465850 | 22100 | 22050 | 22100 | 22050 | 418 |
| 249 | 20240105 | 150400 | 7839246700 | 22050 | 22000 | 22050 | 21950 | 644 |
| 250 | 20240105 | 150300 | 7825093850 | 22000 | 22000 | 22050 | 21950 | 323 |
| 251 | 20240105 | 150200 | 7817991700 | 21950 | 22050 | 22100 | 21950 | 1888 |
| 252 | 20240105 | 150100 | 7776449400 | 22100 | 22050 | 22100 | 22050 | 420 |
| 253 | 20240105 | 150000 | 7767182250 | 22100 | 22050 | 22150 | 22050 | 676 |
| 254 | 20240105 | 145900 | 7752250950 | 22050 | 22150 | 22150 | 22050 | 588 |
| 255 | 20240105 | 145800 | 7739258350 | 22150 | 22100 | 22150 | 22100 | 220 |
| 256 | 20240105 | 145700 | 7734396300 | 22150 | 22100 | 22150 | 22050 | 81 |
| 257 | 20240105 | 145600 | 7732607250 | 22100 | 22100 | 22100 | 22050 | 191 |
| 258 | 20240105 | 145500 | 7728387350 | 22150 | 22200 | 22200 | 22150 | 31 |
| 259 | 20240105 | 145400 | 7727699650 | 22100 | 22200 | 22250 | 22100 | 1115 |
| 260 | 20240105 | 145300 | 7702937200 | 22200 | 22150 | 22200 | 22150 | 1275 |
| 261 | 20240105 | 145200 | 7674647350 | 22150 | 22100 | 22150 | 22050 | 149 |
| 262 | 20240105 | 145100 | 7671354550 | 22100 | 22100 | 22100 | 22050 | 187 |
| 263 | 20240105 | 145000 | 7667221900 | 22100 | 22100 | 22150 | 22050 | 207 |
| 264 | 20240105 | 144900 | 7662647400 | 22100 | 22150 | 22200 | 22100 | 502 |
| 265 | 20240105 | 144800 | 7651520850 | 22200 | 22200 | 22200 | 22150 | 343 |
| 266 | 20240105 | 144700 | 7643922050 | 22150 | 22150 | 22150 | 22050 | 339 |
| 267 | 20240105 | 144600 | 7636419850 | 22150 | 22100 | 22150 | 22100 | 39 |
| 268 | 20240105 | 144500 | 7635557250 | 22150 | 22100 | 22150 | 22050 | 272 |
| 269 | 20240105 | 144400 | 7629547050 | 22100 | 22100 | 22100 | 22050 | 33 |
| 270 | 20240105 | 144300 | 7628818500 | 22100 | 22050 | 22100 | 22050 | 3 |
| 271 | 20240105 | 144200 | 7628752300 | 22100 | 22100 | 22100 | 22100 | 1 |
| 272 | 20240105 | 144100 | 7628730200 | 22100 | 22050 | 22100 | 22000 | 638 |
| 273 | 20240105 | 144000 | 7614692450 | 22050 | 22000 | 22050 | 22000 | 408 |
| 274 | 20240105 | 143900 | 7605696800 | 22000 | 22000 | 22050 | 22000 | 75 |
| 275 | 20240105 | 143800 | 7604044250 | 22000 | 22050 | 22050 | 22000 | 31 |
| 276 | 20240105 | 143700 | 7603361700 | 22050 | 22100 | 22100 | 22000 | 628 |
| 277 | 20240105 | 143600 | 7589510350 | 22050 | 22000 | 22050 | 22000 | 155 |
| 278 | 20240105 | 143500 | 7586093100 | 22000 | 22100 | 22100 | 22000 | 274 |
| 279 | 20240105 | 143400 | 7580047600 | 22050 | 22000 | 22050 | 22000 | 246 |
| 280 | 20240105 | 143300 | 7574623500 | 22000 | 21950 | 22050 | 21900 | 921 |
| 281 | 20240105 | 143200 | 7554390200 | 21900 | 21950 | 21950 | 21900 | 274 |
| 282 | 20240105 | 143100 | 7548379900 | 22000 | 22000 | 22000 | 21900 | 110 |
| 283 | 20240105 | 143000 | 7545965400 | 22000 | 21850 | 22000 | 21850 | 250 |
| 284 | 20240105 | 142900 | 7540486750 | 21850 | 21900 | 21900 | 21850 | 618 |
| 285 | 20240105 | 142800 | 7526958700 | 21900 | 21950 | 21950 | 21900 | 181 |
| 286 | 20240105 | 142700 | 7522993800 | 21900 | 21900 | 21950 | 21900 | 117 |
| 287 | 20240105 | 142600 | 7520431350 | 21900 | 21850 | 21950 | 21850 | 64 |
| 288 | 20240105 | 142500 | 7519031750 | 21850 | 21950 | 21950 | 21850 | 756 |
| 289 | 20240105 | 142400 | 7502475850 | 21950 | 22000 | 22000 | 21950 | 311 |
| 290 | 20240105 | 142300 | 7495649350 | 22000 | 21950 | 22000 | 21950 | 177 |
| 291 | 20240105 | 142200 | 7491757900 | 21950 | 21950 | 22000 | 21950 | 247 |
| 292 | 20240105 | 142100 | 7486327700 | 21900 | 21950 | 21950 | 21900 | 41 |
| 293 | 20240105 | 142000 | 7485429250 | 21950 | 21900 | 22000 | 21900 | 385 |
| 294 | 20240105 | 141900 | 7476994200 | 21900 | 21950 | 21950 | 21900 | 131 |
| 295 | 20240105 | 141800 | 7474119400 | 21950 | 21950 | 21950 | 21950 | 246 |
| 296 | 20240105 | 141700 | 7468719700 | 21950 | 21950 | 22000 | 21900 | 511 |
| 297 | 20240105 | 141600 | 7457500650 | 21950 | 21900 | 22000 | 21900 | 759 |
| 298 | 20240105 | 141500 | 7440851650 | 22000 | 22000 | 22050 | 21850 | 1313 |
| 299 | 20240105 | 141400 | 7412060850 | 22000 | 22000 | 22050 | 22000 | 7 |
| 300 | 20240105 | 141300 | 7411906600 | 22050 | 21950 | 22050 | 21950 | 40 |
| 301 | 20240105 | 141200 | 7411024700 | 22050 | 22100 | 22100 | 21950 | 1045 |
| 302 | 20240105 | 141100 | 7388007350 | 22100 | 22100 | 22100 | 22100 | 2 |
| 303 | 20240105 | 141000 | 7387963150 | 22000 | 22050 | 22100 | 22000 | 499 |
| 304 | 20240105 | 140900 | 7376964050 | 22050 | 22100 | 22100 | 22050 | 224 |
| 305 | 20240105 | 140800 | 7372017000 | 22050 | 22100 | 22100 | 22050 | 204 |
| 306 | 20240105 | 140700 | 7367513050 | 22050 | 22000 | 22050 | 21950 | 298 |
| 307 | 20240105 | 140600 | 7360950650 | 22000 | 22000 | 22100 | 21950 | 441 |
| 308 | 20240105 | 140500 | 7351238150 | 22000 | 22050 | 22050 | 22000 | 414 |
| 309 | 20240105 | 140400 | 7342128650 | 21850 | 21950 | 22000 | 21850 | 1693 |
| 310 | 20240105 | 140300 | 7305082850 | 22000 | 22000 | 22000 | 21900 | 943 |
| 311 | 20240105 | 140200 | 7284392000 | 21950 | 22000 | 22000 | 21950 | 553 |
| 312 | 20240105 | 140100 | 7272253050 | 22000 | 21950 | 22000 | 21900 | 243 |
| 313 | 20240105 | 140000 | 7266917400 | 22000 | 21950 | 22050 | 21900 | 1286 |
| 314 | 20240105 | 135900 | 7238683900 | 21950 | 21950 | 22050 | 21950 | 724 |
| 315 | 20240105 | 135800 | 7222785650 | 21950 | 22000 | 22000 | 21950 | 736 |
| 316 | 20240105 | 135700 | 7206609100 | 21950 | 22000 | 22000 | 21950 | 1313 |
| 317 | 20240105 | 135600 | 7177759300 | 22000 | 22050 | 22050 | 22000 | 4752 |
| 318 | 20240105 | 135500 | 7073182450 | 22050 | 22050 | 22050 | 22050 | 1034 |
| 319 | 20240105 | 135400 | 7050382750 | 22050 | 22200 | 22200 | 22050 | 346 |
| 320 | 20240105 | 135300 | 7042740500 | 22200 | 22100 | 22200 | 22050 | 217 |
| 321 | 20240105 | 135200 | 7037944750 | 22100 | 22100 | 22100 | 22050 | 1403 |
| 322 | 20240105 | 135100 | 7006988800 | 22100 | 22100 | 22200 | 22050 | 537 |
| 323 | 20240105 | 135000 | 6995124200 | 22200 | 22200 | 22300 | 22050 | 6604 |
| 324 | 20240105 | 134900 | 6849017300 | 22200 | 22300 | 22300 | 22200 | 360 |
| 325 | 20240105 | 134800 | 6841025100 | 22350 | 22300 | 22350 | 22200 | 2695 |
| 326 | 20240105 | 134700 | 6781098650 | 22300 | 22250 | 22350 | 22250 | 429 |
| 327 | 20240105 | 134600 | 6771543100 | 22300 | 22300 | 22300 | 22250 | 389 |
| 328 | 20240105 | 134500 | 6762871850 | 22300 | 22300 | 22300 | 22300 | 385 |
| 329 | 20240105 | 134400 | 6754286350 | 22350 | 22350 | 22400 | 22350 | 90 |
| 330 | 20240105 | 134300 | 6752274600 | 22300 | 22400 | 22400 | 22300 | 274 |
| 331 | 20240105 | 134200 | 6746152600 | 22400 | 22350 | 22400 | 22350 | 175 |
| 332 | 20240105 | 134100 | 6742233850 | 22250 | 22300 | 22300 | 22250 | 97 |
| 333 | 20240105 | 134000 | 6740075550 | 22350 | 22250 | 22350 | 22200 | 255 |
| 334 | 20240105 | 133900 | 6734401400 | 22250 | 22300 | 22300 | 22200 | 70 |
| 335 | 20240105 | 133800 | 6732844700 | 22350 | 22350 | 22350 | 22200 | 3158 |
| 336 | 20240105 | 133700 | 6662567550 | 22300 | 22350 | 22350 | 22300 | 231 |
| 337 | 20240105 | 133600 | 6657411800 | 22350 | 22400 | 22400 | 22250 | 342 |
| 338 | 20240105 | 133500 | 6649782000 | 22400 | 22400 | 22400 | 22300 | 312 |
| 339 | 20240105 | 133400 | 6642823650 | 22400 | 22300 | 22400 | 22300 | 416 |
| 340 | 20240105 | 133300 | 6633546750 | 22400 | 22350 | 22400 | 22300 | 195 |
| 341 | 20240105 | 133200 | 6629194550 | 22350 | 22250 | 22350 | 22250 | 229 |
| 342 | 20240105 | 133100 | 6624092700 | 22250 | 22350 | 22350 | 22200 | 3235 |
| 343 | 20240105 | 133000 | 6552032700 | 22350 | 22400 | 22450 | 22350 | 787 |
| 344 | 20240105 | 132900 | 6534422150 | 22400 | 22400 | 22400 | 22350 | 369 |
| 345 | 20240105 | 132800 | 6526157350 | 22450 | 22450 | 22450 | 22450 | 46 |
| 346 | 20240105 | 132700 | 6525124650 | 22500 | 22500 | 22550 | 22500 | 272 |
| 347 | 20240105 | 132600 | 6519004600 | 22500 | 22450 | 22500 | 22400 | 100 |
| 348 | 20240105 | 132500 | 6516762200 | 22500 | 22400 | 22550 | 22300 | 886 |
| 349 | 20240105 | 132400 | 6496958050 | 22400 | 22400 | 22500 | 22400 | 854 |
| 350 | 20240105 | 132300 | 6477773550 | 22400 | 22500 | 22500 | 22400 | 187 |
| 351 | 20240105 | 132200 | 6473568100 | 22500 | 22400 | 22500 | 22300 | 1663 |
| 352 | 20240105 | 132100 | 6436410350 | 22400 | 22500 | 22500 | 22300 | 3590 |
| 353 | 20240105 | 132000 | 6356013900 | 22500 | 22550 | 22550 | 22500 | 40 |
| 354 | 20240105 | 131900 | 6355111950 | 22550 | 22550 | 22550 | 22450 | 345 |
| 355 | 20240105 | 131800 | 6347338600 | 22450 | 22450 | 22450 | 22450 | 22 |
| 356 | 20240105 | 131700 | 6346844700 | 22400 | 22450 | 22450 | 22400 | 821 |
| 357 | 20240105 | 131600 | 6328423400 | 22650 | 22650 | 22650 | 22450 | 689 |
| 358 | 20240105 | 131500 | 6312906250 | 22700 | 22600 | 22700 | 22600 | 494 |
| 359 | 20240105 | 131400 | 6301741550 | 22550 | 22650 | 22650 | 22550 | 302 |
| 360 | 20240105 | 131300 | 6294930000 | 22700 | 22550 | 22700 | 22500 | 1006 |
| 361 | 20240105 | 131200 | 6272221000 | 22450 | 22450 | 22600 | 22450 | 810 |
| 362 | 20240105 | 131100 | 6253998850 | 22450 | 22550 | 22600 | 22450 | 2300 |
| 363 | 20240105 | 131000 | 6202244900 | 22600 | 22550 | 22600 | 22550 | 58 |
| 364 | 20240105 | 130900 | 6200936950 | 22600 | 22600 | 22600 | 22600 | 3 |
| 365 | 20240105 | 130800 | 6200869150 | 22600 | 22550 | 22600 | 22550 | 503 |
| 366 | 20240105 | 130700 | 6189526100 | 22550 | 22650 | 22650 | 22550 | 779 |
| 367 | 20240105 | 130600 | 6171918600 | 22650 | 22700 | 22700 | 22650 | 174 |
| 368 | 20240105 | 130500 | 6167977300 | 22700 | 22700 | 22700 | 22650 | 19 |
| 369 | 20240105 | 130400 | 6167546050 | 22700 | 22600 | 22700 | 22600 | 141 |
| 370 | 20240105 | 130300 | 6164352450 | 22600 | 22700 | 22700 | 22600 | 848 |
| 371 | 20240105 | 130200 | 6145147900 | 22650 | 22700 | 22750 | 22650 | 46 |
| 372 | 20240105 | 130100 | 6144103800 | 22700 | 22600 | 22750 | 22600 | 579 |
| 373 | 20240105 | 130000 | 6130996050 | 22700 | 22750 | 22750 | 22700 | 89 |
| 374 | 20240105 | 125900 | 6128974150 | 22750 | 22650 | 22750 | 22650 | 810 |
| 375 | 20240105 | 125800 | 6110602200 | 22700 | 22750 | 22750 | 22700 | 34 |
| 376 | 20240105 | 125700 | 6109830200 | 22750 | 22600 | 22750 | 22550 | 390 |
| 377 | 20240105 | 125600 | 6100992950 | 22600 | 22700 | 22750 | 22600 | 976 |
| 378 | 20240105 | 125500 | 6078920950 | 22700 | 22700 | 22750 | 22700 | 213 |
| 379 | 20240105 | 125400 | 6074084750 | 22750 | 22700 | 22750 | 22700 | 246 |
| 380 | 20240105 | 125300 | 6068497050 | 22700 | 22700 | 22750 | 22600 | 920 |
| 381 | 20240105 | 125200 | 6047687300 | 22800 | 22750 | 22850 | 22600 | 1935 |
| 382 | 20240105 | 125100 | 6003788450 | 22750 | 22850 | 22850 | 22750 | 1610 |
| 383 | 20240105 | 125000 | 5967082700 | 22900 | 22900 | 22900 | 22900 | 3 |
| 384 | 20240105 | 124900 | 5967014000 | 22900 | 22900 | 22900 | 22900 | 85 |
| 385 | 20240105 | 124800 | 5965067500 | 22850 | 22950 | 22950 | 22850 | 77 |
| 386 | 20240105 | 124700 | 5963304300 | 22900 | 22950 | 22950 | 22900 | 137 |
| 387 | 20240105 | 124600 | 5960165500 | 22850 | 23000 | 23000 | 22850 | 295 |
| 388 | 20240105 | 124500 | 5953410750 | 23000 | 23000 | 23000 | 22900 | 88 |
| 389 | 20240105 | 124400 | 5951393700 | 22900 | 22900 | 22900 | 22900 | 20 |
| 390 | 20240105 | 124300 | 5950935700 | 22900 | 22900 | 22900 | 22850 | 863 |
| 391 | 20240105 | 124200 | 5931173400 | 22900 | 22900 | 22900 | 22900 | 263 |
| 392 | 20240105 | 124100 | 5925150700 | 23050 | 23000 | 23050 | 22950 | 510 |
| 393 | 20240105 | 124000 | 5913435050 | 23000 | 23100 | 23100 | 23000 | 138 |
| 394 | 20240105 | 123900 | 5910260750 | 23100 | 23100 | 23100 | 23100 | 52 |
| 395 | 20240105 | 123800 | 5909059550 | 23100 | 23050 | 23150 | 23050 | 91 |
| 396 | 20240105 | 123700 | 5906961800 | 23150 | 23150 | 23150 | 23050 | 29 |
| 397 | 20240105 | 123600 | 5906292550 | 23150 | 23150 | 23150 | 23150 | 1 |
| 398 | 20240105 | 123500 | 5906269400 | 22950 | 23100 | 23150 | 22950 | 32 |
| 399 | 20240105 | 123400 | 5905530300 | 23150 | 23000 | 23150 | 23000 | 377 |
| 400 | 20240105 | 123300 | 5896830250 | 23000 | 23000 | 23000 | 22950 | 420 |
| 401 | 20240105 | 123200 | 5887170750 | 23100 | 23050 | 23100 | 23050 | 134 |
| 402 | 20240105 | 123100 | 5884081000 | 23000 | 23100 | 23100 | 23000 | 120 |
| 403 | 20240105 | 123000 | 5881319550 | 23050 | 23100 | 23100 | 23050 | 47 |
| 404 | 20240105 | 122900 | 5880235550 | 23100 | 23050 | 23100 | 23050 | 644 |
| 405 | 20240105 | 122800 | 5865378550 | 23050 | 22950 | 23050 | 22950 | 241 |
| 406 | 20240105 | 122700 | 5859832450 | 22900 | 23000 | 23000 | 22900 | 91 |
| 407 | 20240105 | 122600 | 5857744900 | 23000 | 23000 | 23000 | 23000 | 19 |
| 408 | 20240105 | 122500 | 5857307900 | 23000 | 22950 | 23050 | 22950 | 102 |
| 409 | 20240105 | 122400 | 5854961900 | 23000 | 23050 | 23050 | 22950 | 4 |
| 410 | 20240105 | 122300 | 5854869950 | 23000 | 23000 | 23050 | 22950 | 283 |
| 411 | 20240105 | 122200 | 5848360750 | 23100 | 23100 | 23100 | 23100 | 6 |
| 412 | 20240105 | 122100 | 5848222150 | 23050 | 23000 | 23050 | 23000 | 269 |
| 413 | 20240105 | 122000 | 5842025200 | 23050 | 23000 | 23050 | 23000 | 21 |
| 414 | 20240105 | 121900 | 5841542150 | 23050 | 23000 | 23050 | 23000 | 217 |
| 415 | 20240105 | 121800 | 5836550950 | 23000 | 22950 | 23000 | 22950 | 249 |
| 416 | 20240105 | 121700 | 5830827500 | 23000 | 23050 | 23050 | 23000 | 39 |
| 417 | 20240105 | 121600 | 5829930450 | 22950 | 23000 | 23050 | 22950 | 391 |
| 418 | 20240105 | 121500 | 5820940450 | 23050 | 23000 | 23050 | 23000 | 77 |
| 419 | 20240105 | 121400 | 5819167200 | 23000 | 23000 | 23000 | 23000 | 0 |
| 420 | 20240105 | 121300 | 5819167200 | 23000 | 22950 | 23000 | 22900 | 279 |
| 421 | 20240105 | 121200 | 5812753250 | 22950 | 23000 | 23000 | 22950 | 147 |
| 422 | 20240105 | 121100 | 5809377850 | 23000 | 23000 | 23000 | 23000 | 152 |
| 423 | 20240105 | 121000 | 5805881850 | 23000 | 22950 | 23000 | 22950 | 27 |
| 424 | 20240105 | 120900 | 5805261900 | 22950 | 22950 | 22950 | 22950 | 0 |
| 425 | 20240105 | 120800 | 5805261900 | 22950 | 22900 | 22950 | 22900 | 300 |
| 426 | 20240105 | 120700 | 5798377050 | 22950 | 22950 | 22950 | 22950 | 1 |
| 427 | 20240105 | 120600 | 5798354100 | 22950 | 22950 | 23000 | 22950 | 192 |
| 428 | 20240105 | 120500 | 5793946300 | 22950 | 22900 | 22950 | 22900 | 113 |
| 429 | 20240105 | 120400 | 5791358250 | 22850 | 22850 | 22900 | 22850 | 262 |
| 430 | 20240105 | 120300 | 5785368600 | 22800 | 22800 | 22850 | 22800 | 55 |
| 431 | 20240105 | 120200 | 5784114350 | 22800 | 22800 | 22800 | 22800 | 10 |
| 432 | 20240105 | 120100 | 5783886350 | 22850 | 22800 | 22850 | 22800 | 85 |
| 433 | 20240105 | 120000 | 5781948300 | 22850 | 22850 | 22850 | 22850 | 163 |
| 434 | 20240105 | 115900 | 5778223750 | 22750 | 22850 | 22850 | 22750 | 884 |
| 435 | 20240105 | 115800 | 5758047550 | 22850 | 22850 | 22850 | 22850 | 0 |
| 436 | 20240105 | 115700 | 5758047550 | 22850 | 22950 | 22950 | 22850 | 5 |
| 437 | 20240105 | 115600 | 5757933000 | 22850 | 22850 | 22850 | 22850 | 9 |
| 438 | 20240105 | 115500 | 5757727350 | 22950 | 22950 | 22950 | 22900 | 114 |
| 439 | 20240105 | 115400 | 5755116150 | 22950 | 22950 | 22950 | 22950 | 208 |
| 440 | 20240105 | 115300 | 5750342550 | 22950 | 23000 | 23000 | 22950 | 121 |
| 441 | 20240105 | 115200 | 5747565550 | 22950 | 23000 | 23000 | 22950 | 110 |
| 442 | 20240105 | 115100 | 5745041000 | 22950 | 23000 | 23000 | 22950 | 75 |
| 443 | 20240105 | 115000 | 5743318400 | 23000 | 22950 | 23000 | 22950 | 356 |
| 444 | 20240105 | 114900 | 5735148150 | 22950 | 22950 | 23000 | 22950 | 193 |
| 445 | 20240105 | 114800 | 5730715200 | 22950 | 22950 | 22950 | 22850 | 242 |
| 446 | 20240105 | 114700 | 5725170050 | 22950 | 22900 | 22950 | 22850 | 233 |
| 447 | 20240105 | 114600 | 5719838900 | 22900 | 22800 | 22900 | 22800 | 44 |
| 448 | 20240105 | 114500 | 5718833600 | 22800 | 22800 | 22800 | 22800 | 1 |
| 449 | 20240105 | 114400 | 5718810800 | 22800 | 22800 | 22800 | 22800 | 38 |
| 450 | 20240105 | 114300 | 5717944400 | 22800 | 22800 | 22800 | 22800 | 154 |
| 451 | 20240105 | 114200 | 5714433200 | 22800 | 22800 | 22800 | 22800 | 38 |
| 452 | 20240105 | 114100 | 5713566800 | 22800 | 22850 | 22900 | 22800 | 48 |
| 453 | 20240105 | 114000 | 5712470450 | 22850 | 22750 | 22900 | 22750 | 165 |
| 454 | 20240105 | 113900 | 5708701500 | 22850 | 22750 | 22850 | 22750 | 34 |
| 455 | 20240105 | 113800 | 5707927550 | 22750 | 22800 | 22850 | 22750 | 210 |
| 456 | 20240105 | 113700 | 5703149600 | 22850 | 22800 | 22850 | 22800 | 110 |
| 457 | 20240105 | 113600 | 5700640300 | 22800 | 22800 | 22850 | 22750 | 214 |
| 458 | 20240105 | 113500 | 5695761650 | 22800 | 22750 | 22800 | 22750 | 36 |
| 459 | 20240105 | 113400 | 5694941700 | 22750 | 22800 | 22900 | 22750 | 86 |
| 460 | 20240105 | 113300 | 5692984850 | 22750 | 22800 | 22800 | 22750 | 256 |
| 461 | 20240105 | 113200 | 5687160700 | 22750 | 22800 | 22900 | 22750 | 531 |
| 462 | 20240105 | 113100 | 5675066000 | 22800 | 22800 | 22850 | 22800 | 75 |
| 463 | 20240105 | 113000 | 5673354450 | 22800 | 22850 | 22850 | 22800 | 587 |
| 464 | 20240105 | 112900 | 5659942600 | 22900 | 22900 | 22900 | 22900 | 220 |
| 465 | 20240105 | 112800 | 5654904600 | 22900 | 22900 | 22950 | 22900 | 36 |
| 466 | 20240105 | 112700 | 5654079850 | 22900 | 22900 | 22900 | 22900 | 40 |
| 467 | 20240105 | 112600 | 5653163850 | 22900 | 22900 | 22900 | 22900 | 41 |
| 468 | 20240105 | 112500 | 5652224950 | 22850 | 22950 | 22950 | 22850 | 310 |
| 469 | 20240105 | 112400 | 5645117050 | 23000 | 22950 | 23000 | 22950 | 119 |
| 470 | 20240105 | 112300 | 5642381550 | 23050 | 22950 | 23100 | 22900 | 161 |
| 471 | 20240105 | 112200 | 5638674650 | 22950 | 22900 | 23000 | 22900 | 51 |
| 472 | 20240105 | 112100 | 5637506100 | 22900 | 22950 | 23000 | 22900 | 76 |
| 473 | 20240105 | 112000 | 5635763650 | 22950 | 22900 | 22950 | 22850 | 159 |
| 474 | 20240105 | 111900 | 5632124550 | 22850 | 22850 | 22900 | 22850 | 142 |
| 475 | 20240105 | 111800 | 5628875450 | 22850 | 22900 | 23000 | 22850 | 520 |
| 476 | 20240105 | 111700 | 5616988450 | 22850 | 22850 | 23100 | 22800 | 198 |
| 477 | 20240105 | 111600 | 5612455400 | 22800 | 23050 | 23050 | 22800 | 45 |
| 478 | 20240105 | 111500 | 5611427650 | 22800 | 22850 | 23000 | 22800 | 4031 |
| 479 | 20240105 | 111400 | 5519358800 | 22850 | 22800 | 22900 | 22800 | 179 |
| 480 | 20240105 | 111300 | 5515277400 | 22800 | 22800 | 22900 | 22750 | 428 |
| 481 | 20240105 | 111200 | 5505520450 | 22800 | 22950 | 22950 | 22800 | 935 |
| 482 | 20240105 | 111100 | 5484145100 | 22900 | 23000 | 23100 | 22850 | 1018 |
| 483 | 20240105 | 111000 | 5460752900 | 23000 | 23050 | 23100 | 23000 | 261 |
| 484 | 20240105 | 110900 | 5454737800 | 23050 | 23050 | 23100 | 23050 | 580 |
| 485 | 20240105 | 110800 | 5441363700 | 23050 | 23200 | 23200 | 23050 | 590 |
| 486 | 20240105 | 110700 | 5427721650 | 23150 | 23150 | 23200 | 23150 | 25 |
| 487 | 20240105 | 110600 | 5427142700 | 23150 | 23150 | 23150 | 23150 | 66 |
| 488 | 20240105 | 110500 | 5425614800 | 23200 | 23200 | 23200 | 23150 | 563 |
| 489 | 20240105 | 110400 | 5412557650 | 23200 | 23250 | 23250 | 23200 | 310 |
| 490 | 20240105 | 110300 | 5405363600 | 23250 | 23250 | 23300 | 23200 | 376 |
| 491 | 20240105 | 110200 | 5396613450 | 23200 | 23200 | 23300 | 23200 | 879 |
| 492 | 20240105 | 110100 | 5376160850 | 23300 | 23300 | 23300 | 23150 | 965 |
| 493 | 20240105 | 110000 | 5353721100 | 23300 | 23250 | 23300 | 23250 | 802 |
| 494 | 20240105 | 105900 | 5335069250 | 23200 | 23100 | 23250 | 23100 | 293 |
| 495 | 20240105 | 105800 | 5328271350 | 23200 | 23200 | 23200 | 23100 | 367 |
| 496 | 20240105 | 105700 | 5319764650 | 23200 | 23100 | 23250 | 23100 | 697 |
| 497 | 20240105 | 105600 | 5303600400 | 23100 | 23100 | 23100 | 23050 | 332 |
| 498 | 20240105 | 105500 | 5295938950 | 23150 | 23150 | 23250 | 23100 | 1313 |
| 499 | 20240105 | 105400 | 5265541800 | 23200 | 23300 | 23300 | 23200 | 940 |
| 500 | 20240105 | 105300 | 5243673750 | 23300 | 23300 | 23300 | 23300 | 467 |
| 501 | 20240105 | 105200 | 5232792650 | 23250 | 23300 | 23300 | 23150 | 2855 |
| 502 | 20240105 | 105100 | 5166474900 | 23300 | 23250 | 23400 | 23250 | 4766 |
| 503 | 20240105 | 105000 | 5055418100 | 23200 | 23000 | 23300 | 23000 | 2723 |
| 504 | 20240105 | 104900 | 4992196000 | 23100 | 23100 | 23100 | 23100 | 617 |
| 505 | 20240105 | 104800 | 4977943300 | 23100 | 23000 | 23100 | 22900 | 503 |
| 506 | 20240105 | 104700 | 4966393000 | 23000 | 23050 | 23050 | 22900 | 643 |
| 507 | 20240105 | 104600 | 4951630100 | 23000 | 23000 | 23100 | 23000 | 685 |
| 508 | 20240105 | 104500 | 4935843950 | 23000 | 23150 | 23150 | 23000 | 1149 |
| 509 | 20240105 | 104400 | 4909338500 | 23100 | 23100 | 23150 | 23050 | 962 |
| 510 | 20240105 | 104300 | 4887130100 | 23100 | 23000 | 23100 | 23000 | 872 |
| 511 | 20240105 | 104200 | 4867037250 | 22950 | 22850 | 22950 | 22850 | 178 |
| 512 | 20240105 | 104100 | 4862955100 | 22850 | 22850 | 22950 | 22850 | 880 |
| 513 | 20240105 | 104000 | 4842788450 | 22850 | 22750 | 22900 | 22750 | 212 |
| 514 | 20240105 | 103900 | 4837948250 | 22750 | 23000 | 23050 | 22750 | 1699 |
| 515 | 20240105 | 103800 | 4799033600 | 23050 | 23100 | 23200 | 22950 | 4206 |
| 516 | 20240105 | 103700 | 4701944050 | 23100 | 22850 | 23100 | 22800 | 3413 |
| 517 | 20240105 | 103600 | 4623645000 | 22850 | 22800 | 22850 | 22800 | 764 |
| 518 | 20240105 | 103500 | 4606213000 | 22850 | 22850 | 22850 | 22800 | 128 |
| 519 | 20240105 | 103400 | 4603292450 | 22850 | 22800 | 22850 | 22750 | 619 |
| 520 | 20240105 | 103300 | 4589173750 | 22800 | 22600 | 22850 | 22550 | 1346 |
| 521 | 20240105 | 103200 | 4558608950 | 22600 | 22700 | 22750 | 22600 | 1116 |
| 522 | 20240105 | 103100 | 4533340250 | 22750 | 22800 | 22800 | 22750 | 634 |
| 523 | 20240105 | 103000 | 4518897600 | 22800 | 22700 | 22800 | 22650 | 381 |
| 524 | 20240105 | 102900 | 4510243350 | 22800 | 22700 | 22850 | 22700 | 2353 |
| 525 | 20240105 | 102800 | 4456636950 | 22700 | 22850 | 22850 | 22700 | 902 |
| 526 | 20240105 | 102700 | 4436098750 | 22850 | 22900 | 22900 | 22800 | 1229 |
| 527 | 20240105 | 102600 | 4408009550 | 22900 | 22750 | 22900 | 22750 | 2696 |
| 528 | 20240105 | 102500 | 4346497700 | 22800 | 22700 | 22800 | 22650 | 11106 |
| 529 | 20240105 | 102400 | 4093914350 | 22700 | 22600 | 22700 | 22500 | 17805 |
| 530 | 20240105 | 102300 | 3690632150 | 22600 | 22600 | 22600 | 22600 | 155 |
| 531 | 20240105 | 102200 | 3687129150 | 22600 | 22550 | 22600 | 22500 | 95 |
| 532 | 20240105 | 102100 | 3684984350 | 22550 | 22500 | 22600 | 22500 | 74 |
| 533 | 20240105 | 102000 | 3683316100 | 22600 | 22600 | 22600 | 22550 | 30 |
| 534 | 20240105 | 101900 | 3682638600 | 22600 | 22600 | 22600 | 22550 | 440 |
| 535 | 20240105 | 101800 | 3672707550 | 22600 | 22600 | 22600 | 22500 | 490 |
| 536 | 20240105 | 101700 | 3661634500 | 22600 | 22350 | 22600 | 22350 | 153 |
| 537 | 20240105 | 101600 | 3658190350 | 22350 | 22550 | 22600 | 22250 | 3451 |
| 538 | 20240105 | 101500 | 3581104900 | 22550 | 22600 | 22600 | 22550 | 710 |
| 539 | 20240105 | 101400 | 3565086950 | 22550 | 22600 | 22600 | 22550 | 1822 |
| 540 | 20240105 | 101300 | 3523914250 | 22600 | 22550 | 22600 | 22500 | 741 |
| 541 | 20240105 | 101200 | 3507202200 | 22550 | 22600 | 22600 | 22550 | 158 |
| 542 | 20240105 | 101100 | 3503632950 | 22600 | 22550 | 22600 | 22500 | 142 |
| 543 | 20240105 | 101000 | 3500427500 | 22550 | 22550 | 22550 | 22450 | 247 |
| 544 | 20240105 | 100900 | 3494864950 | 22500 | 22450 | 22500 | 22450 | 356 |
| 545 | 20240105 | 100800 | 3486867450 | 22450 | 22350 | 22450 | 22250 | 402 |
| 546 | 20240105 | 100700 | 3477881900 | 22250 | 22300 | 22350 | 22250 | 1127 |
| 547 | 20240105 | 100600 | 3452784650 | 22300 | 22300 | 22300 | 22250 | 570 |
| 548 | 20240105 | 100500 | 3440088700 | 22300 | 22350 | 22350 | 22250 | 1111 |
| 549 | 20240105 | 100400 | 3415293950 | 22350 | 22300 | 22350 | 22250 | 1055 |
| 550 | 20240105 | 100300 | 3391796050 | 22250 | 22350 | 22400 | 22250 | 1569 |
| 551 | 20240105 | 100200 | 3356800850 | 22400 | 22350 | 22400 | 22350 | 702 |
| 552 | 20240105 | 100100 | 3341111100 | 22400 | 22450 | 22450 | 22350 | 605 |
| 553 | 20240105 | 100000 | 3327576250 | 22450 | 22550 | 22550 | 22450 | 433 |
| 554 | 20240105 | 095900 | 3317843200 | 22500 | 22450 | 22550 | 22400 | 795 |
| 555 | 20240105 | 095800 | 3299991650 | 22450 | 22450 | 22500 | 22450 | 116 |
| 556 | 20240105 | 095700 | 3297386450 | 22550 | 22500 | 22550 | 22450 | 787 |
| 557 | 20240105 | 095600 | 3279670950 | 22500 | 22550 | 22550 | 22500 | 358 |
| 558 | 20240105 | 095500 | 3271607250 | 22550 | 22500 | 22550 | 22450 | 257 |
| 559 | 20240105 | 095400 | 3265828700 | 22500 | 22500 | 22500 | 22450 | 615 |
| 560 | 20240105 | 095300 | 3252011000 | 22500 | 22400 | 22500 | 22400 | 629 |
| 561 | 20240105 | 095200 | 3237916550 | 22450 | 22350 | 22450 | 22350 | 446 |
| 562 | 20240105 | 095100 | 3227945750 | 22350 | 22400 | 22450 | 22350 | 780 |
| 563 | 20240105 | 095000 | 3210466400 | 22400 | 22500 | 22500 | 22400 | 672 |
| 564 | 20240105 | 094900 | 3195406150 | 22400 | 22400 | 22500 | 22350 | 1743 |
| 565 | 20240105 | 094800 | 3156404350 | 22400 | 22500 | 22500 | 22400 | 386 |
| 566 | 20240105 | 094700 | 3147750700 | 22350 | 22400 | 22450 | 22350 | 1815 |
| 567 | 20240105 | 094600 | 3107094350 | 22500 | 22450 | 22500 | 22400 | 652 |
| 568 | 20240105 | 094500 | 3092460450 | 22450 | 22500 | 22550 | 22450 | 994 |
| 569 | 20240105 | 094400 | 3070106500 | 22550 | 22550 | 22600 | 22550 | 9405 |
| 570 | 20240105 | 094300 | 2857621850 | 22600 | 22450 | 22600 | 22400 | 1481 |
| 571 | 20240105 | 094200 | 2824300850 | 22500 | 22550 | 22550 | 22450 | 908 |
| 572 | 20240105 | 094100 | 2803865850 | 22550 | 22500 | 22550 | 22450 | 470 |
| 573 | 20240105 | 094000 | 2793289200 | 22450 | 22500 | 22550 | 22450 | 1321 |
| 574 | 20240105 | 093900 | 2763536300 | 22450 | 22500 | 22500 | 22450 | 160 |
| 575 | 20240105 | 093800 | 2759944000 | 22450 | 22450 | 22500 | 22400 | 815 |
| 576 | 20240105 | 093700 | 2741655050 | 22500 | 22550 | 22550 | 22450 | 1048 |
| 577 | 20240105 | 093600 | 2718080750 | 22500 | 22400 | 22500 | 22400 | 1412 |
| 578 | 20240105 | 093500 | 2686386950 | 22400 | 22450 | 22450 | 22350 | 2877 |
| 579 | 20240105 | 093400 | 2621909950 | 22450 | 22550 | 22550 | 22400 | 1683 |
| 580 | 20240105 | 093300 | 2584095250 | 22550 | 22350 | 22550 | 22300 | 3587 |
| 581 | 20240105 | 093200 | 2503857350 | 22350 | 22500 | 22500 | 22350 | 570 |
| 582 | 20240105 | 093100 | 2491073900 | 22550 | 22300 | 22550 | 22300 | 1107 |
| 583 | 20240105 | 093000 | 2466206900 | 22300 | 22450 | 22500 | 22200 | 6858 |
| 584 | 20240105 | 092900 | 2313071850 | 22400 | 22650 | 22700 | 22400 | 4414 |
| 585 | 20240105 | 092800 | 2213633850 | 22700 | 22700 | 22750 | 22600 | 2463 |
| 586 | 20240105 | 092700 | 2157847300 | 22750 | 22800 | 22900 | 22750 | 898 |
| 587 | 20240105 | 092600 | 2137354300 | 22800 | 22700 | 22800 | 22650 | 1477 |
| 588 | 20240105 | 092500 | 2103834150 | 22800 | 22800 | 22800 | 22700 | 851 |
| 589 | 20240105 | 092400 | 2084512250 | 22700 | 22650 | 22800 | 22650 | 758 |
| 590 | 20240105 | 092300 | 2067291800 | 22600 | 22700 | 22800 | 22600 | 1707 |
| 591 | 20240105 | 092200 | 2028565950 | 22750 | 22700 | 22800 | 22700 | 962 |
| 592 | 20240105 | 092100 | 2006716400 | 22700 | 22750 | 22800 | 22600 | 5633 |
| 593 | 20240105 | 092000 | 1879296800 | 22750 | 22950 | 22950 | 22700 | 3467 |
| 594 | 20240105 | 091900 | 1800306600 | 23000 | 22900 | 23100 | 22850 | 1177 |
| 595 | 20240105 | 091800 | 1773314000 | 22900 | 23150 | 23150 | 22900 | 1650 |
| 596 | 20240105 | 091700 | 1735358000 | 23200 | 23350 | 23400 | 23100 | 16723 |
| 597 | 20240105 | 091600 | 1345745000 | 23400 | 23400 | 23500 | 23350 | 557 |
| 598 | 20240105 | 091500 | 1332692300 | 23400 | 23450 | 23500 | 23400 | 1448 |
| 599 | 20240105 | 091400 | 1298761750 | 23400 | 23550 | 23550 | 23300 | 2823 |
| 600 | 20240105 | 091300 | 1232507900 | 23550 | 23400 | 23600 | 23350 | 4703 |
| 601 | 20240105 | 091200 | 1121882600 | 23450 | 23350 | 23450 | 23100 | 3005 |
| 602 | 20240105 | 091100 | 1051761750 | 23350 | 23350 | 23350 | 23300 | 2296 |
| 603 | 20240105 | 091000 | 998241950 | 23350 | 23250 | 23400 | 23250 | 2704 |
| 604 | 20240105 | 090900 | 935164250 | 23250 | 23250 | 23300 | 23000 | 5966 |
| 605 | 20240105 | 090800 | 796913700 | 23250 | 23250 | 23300 | 23150 | 1514 |
| 606 | 20240105 | 090700 | 761771350 | 23250 | 23100 | 23300 | 23050 | 1519 |
| 607 | 20240105 | 090600 | 726570400 | 23100 | 23000 | 23150 | 23000 | 1350 |
| 608 | 20240105 | 090500 | 695398250 | 23000 | 23100 | 23450 | 23000 | 3975 |
| 609 | 20240105 | 090400 | 603251350 | 23100 | 23050 | 23100 | 23000 | 1405 |
| 610 | 20240105 | 090300 | 570855700 | 23050 | 22700 | 23050 | 22650 | 8797 |
| 611 | 20240105 | 090200 | 369307500 | 22700 | 22800 | 22900 | 22650 | 2279 |
| 612 | 20240105 | 090100 | 317567300 | 22800 | 22650 | 22950 | 22550 | 3790 |
| 613 | 20240105 | 090000 | 231590650 | 22650 | 22600 | 22850 | 22600 | 10230 |