32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240108 | 191100 | 4423716050 | 21750 | 21750 | 21750 | 21750 | 4802 |
| 3 | 20240108 | 191000 | 4423716050 | 21750 | 21750 | 21750 | 21750 | 0 |
| 4 | 20240108 | 190900 | 4423716050 | 21750 | 21750 | 21750 | 21750 | 0 |
| 5 | 20240108 | 190800 | 4423716050 | 21750 | 21750 | 21750 | 21750 | 0 |
| 6 | 20240108 | 190700 | 4423716050 | 21750 | 21750 | 21750 | 21750 | 0 |
| 7 | 20240108 | 190600 | 4423716050 | 21750 | 21750 | 21750 | 21750 | 0 |
| 8 | 20240108 | 190500 | 4423716050 | 21750 | 21750 | 21750 | 21750 | 0 |
| 9 | 20240108 | 190400 | 4423716050 | 21750 | 21750 | 21750 | 21750 | 0 |
| 10 | 20240108 | 190300 | 4423716050 | 21750 | 21750 | 21750 | 21750 | 0 |
| 11 | 20240108 | 190200 | 4423716050 | 21750 | 21750 | 21750 | 21750 | 0 |
| 12 | 20240108 | 190100 | 4423716050 | 21750 | 21750 | 21750 | 21750 | 0 |
| 13 | 20240108 | 190000 | 4423716050 | 21750 | 21750 | 21750 | 21750 | 0 |
| 14 | 20240108 | 185900 | 4423716050 | 21750 | 21750 | 21750 | 21750 | 0 |
| 15 | 20240108 | 185800 | 4423716050 | 21750 | 21750 | 21750 | 21750 | 0 |
| 16 | 20240108 | 185700 | 4423716050 | 21750 | 21750 | 21750 | 21750 | 0 |
| 17 | 20240108 | 185600 | 4423716050 | 21750 | 21750 | 21750 | 21750 | 0 |
| 18 | 20240108 | 185500 | 4423716050 | 21750 | 21750 | 21750 | 21750 | 0 |
| 19 | 20240108 | 185400 | 4423716050 | 21750 | 21750 | 21750 | 21750 | 0 |
| 20 | 20240108 | 185300 | 4423716050 | 21750 | 21750 | 21750 | 21750 | 0 |
| 21 | 20240108 | 185200 | 4423716050 | 21750 | 21750 | 21750 | 21750 | 0 |
| 22 | 20240108 | 185100 | 4423716050 | 21750 | 21750 | 21750 | 21750 | 0 |
| 23 | 20240108 | 185000 | 4423716050 | 21750 | 21750 | 21750 | 21750 | 0 |
| 24 | 20240108 | 184900 | 4423716050 | 21750 | 21750 | 21750 | 21750 | 0 |
| 25 | 20240108 | 184800 | 4423716050 | 21750 | 21750 | 21750 | 21750 | 0 |
| 26 | 20240108 | 184700 | 4423716050 | 21750 | 21750 | 21750 | 21750 | 0 |
| 27 | 20240108 | 184600 | 4423716050 | 21750 | 21750 | 21750 | 21750 | 0 |
| 28 | 20240108 | 184500 | 4423716050 | 21750 | 21750 | 21750 | 21750 | 0 |
| 29 | 20240108 | 184400 | 4423716050 | 21750 | 21750 | 21750 | 21750 | 0 |
| 30 | 20240108 | 184300 | 4423716050 | 21750 | 21750 | 21750 | 21750 | 0 |
| 31 | 20240108 | 184200 | 4423716050 | 21750 | 21750 | 21750 | 21750 | 0 |
| 32 | 20240108 | 184100 | 4423716050 | 21750 | 21750 | 21750 | 21750 | 4802 |
| 33 | 20240108 | 184000 | 4423716050 | 21750 | 21750 | 21750 | 21750 | 0 |
| 34 | 20240108 | 183900 | 4423716050 | 21750 | 21750 | 21750 | 21750 | 0 |
| 35 | 20240108 | 183800 | 4423716050 | 21750 | 21750 | 21750 | 21750 | 0 |
| 36 | 20240108 | 183700 | 4423716050 | 21750 | 21750 | 21750 | 21750 | 0 |
| 37 | 20240108 | 183600 | 4423716050 | 21750 | 21750 | 21750 | 21750 | 0 |
| 38 | 20240108 | 183500 | 4423716050 | 21750 | 21750 | 21750 | 21750 | 0 |
| 39 | 20240108 | 183400 | 4423716050 | 21750 | 21750 | 21750 | 21750 | 0 |
| 40 | 20240108 | 183300 | 4423716050 | 21750 | 21750 | 21750 | 21750 | 0 |
| 41 | 20240108 | 183200 | 4423716050 | 21750 | 21750 | 21750 | 21750 | 0 |
| 42 | 20240108 | 183100 | 4423716050 | 21750 | 21750 | 21750 | 21750 | 0 |
| 43 | 20240108 | 183000 | 4423716050 | 21750 | 21750 | 21750 | 21750 | 0 |
| 44 | 20240108 | 182900 | 4423716050 | 21750 | 21750 | 21750 | 21750 | 0 |
| 45 | 20240108 | 182800 | 4423716050 | 21750 | 21750 | 21750 | 21750 | 0 |
| 46 | 20240108 | 182700 | 4423716050 | 21750 | 21750 | 21750 | 21750 | 0 |
| 47 | 20240108 | 182600 | 4423716050 | 21750 | 21750 | 21750 | 21750 | 0 |
| 48 | 20240108 | 182500 | 4423716050 | 21750 | 21750 | 21750 | 21750 | 0 |
| 49 | 20240108 | 182400 | 4423716050 | 21750 | 21750 | 21750 | 21750 | 0 |
| 50 | 20240108 | 182300 | 4423716050 | 21750 | 21750 | 21750 | 21750 | 0 |
| 51 | 20240108 | 182200 | 4423716050 | 21750 | 21750 | 21750 | 21750 | 0 |
| 52 | 20240108 | 182100 | 4423716050 | 21750 | 21750 | 21750 | 21750 | 0 |
| 53 | 20240108 | 182000 | 4423716050 | 21750 | 21750 | 21750 | 21750 | 0 |
| 54 | 20240108 | 181900 | 4423716050 | 21750 | 21750 | 21750 | 21750 | 0 |
| 55 | 20240108 | 181800 | 4423716050 | 21750 | 21750 | 21750 | 21750 | 0 |
| 56 | 20240108 | 181700 | 4423716050 | 21750 | 21750 | 21750 | 21750 | 0 |
| 57 | 20240108 | 181600 | 4423716050 | 21750 | 21750 | 21750 | 21750 | 0 |
| 58 | 20240108 | 181500 | 4423716050 | 21750 | 21750 | 21750 | 21750 | 0 |
| 59 | 20240108 | 181400 | 4423716050 | 21750 | 21750 | 21750 | 21750 | 0 |
| 60 | 20240108 | 181300 | 4423716050 | 21750 | 21750 | 21750 | 21750 | 0 |
| 61 | 20240108 | 181200 | 4423716050 | 21750 | 21750 | 21750 | 21750 | 0 |
| 62 | 20240108 | 181100 | 4423716050 | 21750 | 21750 | 21750 | 21750 | 4802 |
| 63 | 20240108 | 181000 | 4423716050 | 21750 | 21750 | 21750 | 21750 | 0 |
| 64 | 20240108 | 180900 | 4423716050 | 21750 | 21750 | 21750 | 21750 | 0 |
| 65 | 20240108 | 180800 | 4423716050 | 21750 | 21750 | 21750 | 21750 | 0 |
| 66 | 20240108 | 180700 | 4423716050 | 21750 | 21750 | 21750 | 21750 | 0 |
| 67 | 20240108 | 180600 | 4423716050 | 21750 | 21750 | 21750 | 21750 | 0 |
| 68 | 20240108 | 180500 | 4423716050 | 21750 | 21750 | 21750 | 21750 | 0 |
| 69 | 20240108 | 180400 | 4423716050 | 21750 | 21750 | 21750 | 21750 | 0 |
| 70 | 20240108 | 180300 | 4423716050 | 21750 | 21750 | 21750 | 21750 | 0 |
| 71 | 20240108 | 180200 | 4423716050 | 21750 | 21750 | 21750 | 21750 | 0 |
| 72 | 20240108 | 180100 | 4423716050 | 21750 | 21750 | 21750 | 21750 | 0 |
| 73 | 20240108 | 180000 | 4423716050 | 21750 | 21750 | 21750 | 21750 | 0 |
| 74 | 20240108 | 175900 | 4423716050 | 21750 | 21750 | 21750 | 21750 | 0 |
| 75 | 20240108 | 175800 | 4423716050 | 21750 | 21750 | 21750 | 21750 | 0 |
| 76 | 20240108 | 175700 | 4423716050 | 21750 | 21750 | 21750 | 21750 | 0 |
| 77 | 20240108 | 175600 | 4423716050 | 21750 | 21750 | 21750 | 21750 | 0 |
| 78 | 20240108 | 175500 | 4423716050 | 21750 | 21750 | 21750 | 21750 | 0 |
| 79 | 20240108 | 175400 | 4423716050 | 21750 | 21750 | 21750 | 21750 | 0 |
| 80 | 20240108 | 175300 | 4423716050 | 21750 | 21750 | 21750 | 21750 | 0 |
| 81 | 20240108 | 175200 | 4423716050 | 21750 | 21750 | 21750 | 21750 | 0 |
| 82 | 20240108 | 175100 | 4423716050 | 21750 | 21750 | 21750 | 21750 | 0 |
| 83 | 20240108 | 175000 | 4423716050 | 21750 | 21750 | 21750 | 21750 | 0 |
| 84 | 20240108 | 174900 | 4423716050 | 21750 | 21750 | 21750 | 21750 | 0 |
| 85 | 20240108 | 174800 | 4423716050 | 21750 | 21750 | 21750 | 21750 | 0 |
| 86 | 20240108 | 174700 | 4423716050 | 21750 | 21750 | 21750 | 21750 | 0 |
| 87 | 20240108 | 174600 | 4423716050 | 21750 | 21750 | 21750 | 21750 | 0 |
| 88 | 20240108 | 174500 | 4423716050 | 21750 | 21750 | 21750 | 21750 | 0 |
| 89 | 20240108 | 174400 | 4423716050 | 21750 | 21750 | 21750 | 21750 | 0 |
| 90 | 20240108 | 174300 | 4423716050 | 21750 | 21750 | 21750 | 21750 | 0 |
| 91 | 20240108 | 174200 | 4423716050 | 21750 | 21750 | 21750 | 21750 | 0 |
| 92 | 20240108 | 174100 | 4423716050 | 21750 | 21750 | 21750 | 21750 | 4802 |
| 93 | 20240108 | 174000 | 4423716050 | 21750 | 21750 | 21750 | 21750 | 0 |
| 94 | 20240108 | 173900 | 4423716050 | 21750 | 21750 | 21750 | 21750 | 0 |
| 95 | 20240108 | 173800 | 4423716050 | 21750 | 21750 | 21750 | 21750 | 0 |
| 96 | 20240108 | 173700 | 4423716050 | 21750 | 21750 | 21750 | 21750 | 0 |
| 97 | 20240108 | 173600 | 4423716050 | 21750 | 21750 | 21750 | 21750 | 0 |
| 98 | 20240108 | 173500 | 4423716050 | 21750 | 21750 | 21750 | 21750 | 0 |
| 99 | 20240108 | 173400 | 4423716050 | 21750 | 21750 | 21750 | 21750 | 0 |
| 100 | 20240108 | 173300 | 4423716050 | 21750 | 21750 | 21750 | 21750 | 0 |
| 101 | 20240108 | 173200 | 4423716050 | 21750 | 21750 | 21750 | 21750 | 0 |
| 102 | 20240108 | 173100 | 4423716050 | 21750 | 21750 | 21750 | 21750 | 0 |
| 103 | 20240108 | 173000 | 4423716050 | 21750 | 21750 | 21750 | 21750 | 0 |
| 104 | 20240108 | 172900 | 4423716050 | 21750 | 21750 | 21750 | 21750 | 0 |
| 105 | 20240108 | 172800 | 4423716050 | 21750 | 21750 | 21750 | 21750 | 0 |
| 106 | 20240108 | 172700 | 4423716050 | 21750 | 21750 | 21750 | 21750 | 0 |
| 107 | 20240108 | 172600 | 4423716050 | 21750 | 21750 | 21750 | 21750 | 0 |
| 108 | 20240108 | 172500 | 4423716050 | 21750 | 21750 | 21750 | 21750 | 0 |
| 109 | 20240108 | 172400 | 4423716050 | 21750 | 21750 | 21750 | 21750 | 0 |
| 110 | 20240108 | 172300 | 4423716050 | 21750 | 21750 | 21750 | 21750 | 0 |
| 111 | 20240108 | 172200 | 4423716050 | 21750 | 21750 | 21750 | 21750 | 0 |
| 112 | 20240108 | 172100 | 4423716050 | 21750 | 21750 | 21750 | 21750 | 0 |
| 113 | 20240108 | 172000 | 4423716050 | 21750 | 21750 | 21750 | 21750 | 0 |
| 114 | 20240108 | 171900 | 4423716050 | 21750 | 21750 | 21750 | 21750 | 0 |
| 115 | 20240108 | 171800 | 4423716050 | 21750 | 21750 | 21750 | 21750 | 0 |
| 116 | 20240108 | 171700 | 4423716050 | 21750 | 21750 | 21750 | 21750 | 0 |
| 117 | 20240108 | 171600 | 4423716050 | 21750 | 21750 | 21750 | 21750 | 0 |
| 118 | 20240108 | 171500 | 4423716050 | 21750 | 21750 | 21750 | 21750 | 0 |
| 119 | 20240108 | 171400 | 4423716050 | 21750 | 21750 | 21750 | 21750 | 0 |
| 120 | 20240108 | 171300 | 4423716050 | 21750 | 21750 | 21750 | 21750 | 0 |
| 121 | 20240108 | 171200 | 4423716050 | 21750 | 21750 | 21750 | 21750 | 0 |
| 122 | 20240108 | 171100 | 4423716050 | 21750 | 21750 | 21750 | 21750 | 4802 |
| 123 | 20240108 | 171000 | 4423716050 | 21750 | 21750 | 21750 | 21750 | 0 |
| 124 | 20240108 | 170900 | 4423716050 | 21750 | 21750 | 21750 | 21750 | 0 |
| 125 | 20240108 | 170800 | 4423716050 | 21750 | 21750 | 21750 | 21750 | 0 |
| 126 | 20240108 | 170700 | 4423716050 | 21750 | 21750 | 21750 | 21750 | 0 |
| 127 | 20240108 | 170600 | 4423716050 | 21750 | 21750 | 21750 | 21750 | 0 |
| 128 | 20240108 | 170500 | 4423716050 | 21750 | 21750 | 21750 | 21750 | 0 |
| 129 | 20240108 | 170400 | 4423716050 | 21750 | 21750 | 21750 | 21750 | 0 |
| 130 | 20240108 | 170300 | 4423716050 | 21750 | 21750 | 21750 | 21750 | 0 |
| 131 | 20240108 | 170200 | 4423716050 | 21750 | 21750 | 21750 | 21750 | 0 |
| 132 | 20240108 | 170100 | 4423716050 | 21750 | 21750 | 21750 | 21750 | 0 |
| 133 | 20240108 | 170000 | 4423716050 | 21750 | 21750 | 21750 | 21750 | 0 |
| 134 | 20240108 | 165900 | 4423716050 | 21750 | 21750 | 21750 | 21750 | 0 |
| 135 | 20240108 | 165800 | 4423716050 | 21750 | 21750 | 21750 | 21750 | 0 |
| 136 | 20240108 | 165700 | 4423716050 | 21750 | 21750 | 21750 | 21750 | 0 |
| 137 | 20240108 | 165600 | 4423716050 | 21750 | 21750 | 21750 | 21750 | 0 |
| 138 | 20240108 | 165500 | 4423716050 | 21750 | 21750 | 21750 | 21750 | 0 |
| 139 | 20240108 | 165400 | 4423716050 | 21750 | 21750 | 21750 | 21750 | 0 |
| 140 | 20240108 | 165300 | 4423716050 | 21750 | 21750 | 21750 | 21750 | 0 |
| 141 | 20240108 | 165200 | 4423716050 | 21750 | 21750 | 21750 | 21750 | 0 |
| 142 | 20240108 | 165100 | 4423716050 | 21750 | 21750 | 21750 | 21750 | 0 |
| 143 | 20240108 | 165000 | 4423716050 | 21750 | 21750 | 21750 | 21750 | 0 |
| 144 | 20240108 | 164900 | 4423716050 | 21750 | 21750 | 21750 | 21750 | 0 |
| 145 | 20240108 | 164800 | 4423716050 | 21750 | 21750 | 21750 | 21750 | 0 |
| 146 | 20240108 | 164700 | 4423716050 | 21750 | 21750 | 21750 | 21750 | 0 |
| 147 | 20240108 | 164600 | 4423716050 | 21750 | 21750 | 21750 | 21750 | 0 |
| 148 | 20240108 | 164500 | 4423716050 | 21750 | 21750 | 21750 | 21750 | 0 |
| 149 | 20240108 | 164400 | 4423716050 | 21750 | 21750 | 21750 | 21750 | 0 |
| 150 | 20240108 | 164300 | 4423716050 | 21750 | 21750 | 21750 | 21750 | 0 |
| 151 | 20240108 | 164200 | 4423716050 | 21750 | 21750 | 21750 | 21750 | 0 |
| 152 | 20240108 | 164100 | 4423716050 | 21750 | 21750 | 21750 | 21750 | 4802 |
| 153 | 20240108 | 164000 | 4423716050 | 21750 | 21750 | 21750 | 21750 | 0 |
| 154 | 20240108 | 163900 | 4423716050 | 21750 | 21750 | 21750 | 21750 | 0 |
| 155 | 20240108 | 163800 | 4423716050 | 21750 | 21750 | 21750 | 21750 | 0 |
| 156 | 20240108 | 163700 | 4423716050 | 21750 | 21750 | 21750 | 21750 | 0 |
| 157 | 20240108 | 163600 | 4423716050 | 21750 | 21750 | 21750 | 21750 | 0 |
| 158 | 20240108 | 163500 | 4423716050 | 21750 | 21750 | 21750 | 21750 | 0 |
| 159 | 20240108 | 163400 | 4423716050 | 21750 | 21750 | 21750 | 21750 | 0 |
| 160 | 20240108 | 163300 | 4423716050 | 21750 | 21750 | 21750 | 21750 | 0 |
| 161 | 20240108 | 163200 | 4423716050 | 21750 | 21750 | 21750 | 21750 | 0 |
| 162 | 20240108 | 163100 | 4423716050 | 21750 | 21750 | 21750 | 21750 | 0 |
| 163 | 20240108 | 163000 | 4423716050 | 21750 | 21750 | 21750 | 21750 | 0 |
| 164 | 20240108 | 162900 | 4423716050 | 21750 | 21750 | 21750 | 21750 | 0 |
| 165 | 20240108 | 162800 | 4423716050 | 21750 | 21750 | 21750 | 21750 | 0 |
| 166 | 20240108 | 162700 | 4423716050 | 21750 | 21750 | 21750 | 21750 | 0 |
| 167 | 20240108 | 162600 | 4423716050 | 21750 | 21750 | 21750 | 21750 | 0 |
| 168 | 20240108 | 162500 | 4423716050 | 21750 | 21750 | 21750 | 21750 | 0 |
| 169 | 20240108 | 162400 | 4423716050 | 21750 | 21750 | 21750 | 21750 | 0 |
| 170 | 20240108 | 162300 | 4423716050 | 21750 | 21750 | 21750 | 21750 | 0 |
| 171 | 20240108 | 162200 | 4423716050 | 21750 | 21750 | 21750 | 21750 | 0 |
| 172 | 20240108 | 162100 | 4423716050 | 21750 | 21750 | 21750 | 21750 | 0 |
| 173 | 20240108 | 162000 | 4423716050 | 21750 | 21750 | 21750 | 21750 | 0 |
| 174 | 20240108 | 161900 | 4423716050 | 21750 | 21750 | 21750 | 21750 | 0 |
| 175 | 20240108 | 161800 | 4423716050 | 21750 | 21750 | 21750 | 21750 | 0 |
| 176 | 20240108 | 161700 | 4423716050 | 21750 | 21750 | 21750 | 21750 | 0 |
| 177 | 20240108 | 161600 | 4423716050 | 21750 | 21750 | 21750 | 21750 | 0 |
| 178 | 20240108 | 161500 | 4423716050 | 21750 | 21750 | 21750 | 21750 | 0 |
| 179 | 20240108 | 161400 | 4423716050 | 21750 | 21750 | 21750 | 21750 | 0 |
| 180 | 20240108 | 161300 | 4423716050 | 21750 | 21750 | 21750 | 21750 | 0 |
| 181 | 20240108 | 161200 | 4423716050 | 21750 | 21750 | 21750 | 21750 | 0 |
| 182 | 20240108 | 161100 | 4423716050 | 21750 | 21750 | 21750 | 21750 | 4802 |
| 183 | 20240108 | 161000 | 4423716050 | 21750 | 21750 | 21750 | 21750 | 0 |
| 184 | 20240108 | 160900 | 4423716050 | 21750 | 21750 | 21750 | 21750 | 0 |
| 185 | 20240108 | 160800 | 4423716050 | 21750 | 21750 | 21750 | 21750 | 0 |
| 186 | 20240108 | 160700 | 4423716050 | 21750 | 21750 | 21750 | 21750 | 0 |
| 187 | 20240108 | 160600 | 4423716050 | 21750 | 21750 | 21750 | 21750 | 0 |
| 188 | 20240108 | 160500 | 4423716050 | 21750 | 21750 | 21750 | 21750 | 0 |
| 189 | 20240108 | 160400 | 4423716050 | 21750 | 21750 | 21750 | 21750 | 0 |
| 190 | 20240108 | 160300 | 4423716050 | 21750 | 21750 | 21750 | 21750 | 0 |
| 191 | 20240108 | 160200 | 4423716050 | 21750 | 21750 | 21750 | 21750 | 0 |
| 192 | 20240108 | 160100 | 4423716050 | 21750 | 21750 | 21750 | 21750 | 0 |
| 193 | 20240108 | 160000 | 4423716050 | 21750 | 21750 | 21750 | 21750 | 0 |
| 194 | 20240108 | 155900 | 4423716050 | 21750 | 21750 | 21750 | 21750 | 0 |
| 195 | 20240108 | 155800 | 4423716050 | 21750 | 21750 | 21750 | 21750 | 0 |
| 196 | 20240108 | 155700 | 4423716050 | 21750 | 21750 | 21750 | 21750 | 0 |
| 197 | 20240108 | 155600 | 4423716050 | 21750 | 21750 | 21750 | 21750 | 0 |
| 198 | 20240108 | 155500 | 4423716050 | 21750 | 21750 | 21750 | 21750 | 0 |
| 199 | 20240108 | 155400 | 4423716050 | 21750 | 21750 | 21750 | 21750 | 0 |
| 200 | 20240108 | 155300 | 4423716050 | 21750 | 21750 | 21750 | 21750 | 0 |
| 201 | 20240108 | 155200 | 4423716050 | 21750 | 21750 | 21750 | 21750 | 0 |
| 202 | 20240108 | 155100 | 4423716050 | 21750 | 21750 | 21750 | 21750 | 0 |
| 203 | 20240108 | 155000 | 4423716050 | 21750 | 21750 | 21750 | 21750 | 0 |
| 204 | 20240108 | 154900 | 4423716050 | 21750 | 21750 | 21750 | 21750 | 0 |
| 205 | 20240108 | 154800 | 4423716050 | 21750 | 21750 | 21750 | 21750 | 0 |
| 206 | 20240108 | 154700 | 4423716050 | 21750 | 21750 | 21750 | 21750 | 0 |
| 207 | 20240108 | 154600 | 4423716050 | 21750 | 21750 | 21750 | 21750 | 0 |
| 208 | 20240108 | 154500 | 4423716050 | 21750 | 21750 | 21750 | 21750 | 0 |
| 209 | 20240108 | 154400 | 4423716050 | 21750 | 21750 | 21750 | 21750 | 0 |
| 210 | 20240108 | 154300 | 4423716050 | 21750 | 21750 | 21750 | 21750 | 0 |
| 211 | 20240108 | 154200 | 4423716050 | 21750 | 21750 | 21750 | 21750 | 0 |
| 212 | 20240108 | 154100 | 4423716050 | 21750 | 21750 | 21750 | 21750 | 4802 |
| 213 | 20240108 | 154000 | 4423716050 | 21750 | 21750 | 21750 | 21750 | 0 |
| 214 | 20240108 | 153900 | 4423716050 | 21750 | 21750 | 21750 | 21750 | 0 |
| 215 | 20240108 | 153800 | 4423716050 | 21750 | 21750 | 21750 | 21750 | 0 |
| 216 | 20240108 | 153700 | 4423716050 | 21750 | 21750 | 21750 | 21750 | 0 |
| 217 | 20240108 | 153600 | 4423716050 | 21750 | 21750 | 21750 | 21750 | 0 |
| 218 | 20240108 | 153500 | 4423716050 | 21750 | 21750 | 21750 | 21750 | 0 |
| 219 | 20240108 | 153400 | 4423716050 | 21750 | 21750 | 21750 | 21750 | 0 |
| 220 | 20240108 | 153300 | 4423716050 | 21750 | 21750 | 21750 | 21750 | 0 |
| 221 | 20240108 | 153200 | 4423716050 | 21750 | 21750 | 21750 | 21750 | 0 |
| 222 | 20240108 | 153100 | 4423716050 | 21750 | 21750 | 21750 | 21750 | 0 |
| 223 | 20240108 | 153000 | 4423716050 | 21750 | 21750 | 21750 | 21750 | 4802 |
| 224 | 20240108 | 152900 | 4319272550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 225 | 20240108 | 152800 | 4319272550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 226 | 20240108 | 152700 | 4319272550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 227 | 20240108 | 152600 | 4319272550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 228 | 20240108 | 152500 | 4319272550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 229 | 20240108 | 152400 | 4319272550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 230 | 20240108 | 152300 | 4319272550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 231 | 20240108 | 152200 | 4319272550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 232 | 20240108 | 152100 | 4319272550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 233 | 20240108 | 152000 | 4319272550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 234 | 20240108 | 151900 | 4319272550 | 21500 | 21500 | 21500 | 21350 | 1414 |
| 235 | 20240108 | 151800 | 4288995000 | 21550 | 21500 | 21550 | 21500 | 470 |
| 236 | 20240108 | 151700 | 4278882650 | 21500 | 21550 | 21550 | 21500 | 405 |
| 237 | 20240108 | 151600 | 4270172600 | 21550 | 21500 | 21550 | 21450 | 438 |
| 238 | 20240108 | 151500 | 4260750750 | 21500 | 21500 | 21500 | 21400 | 300 |
| 239 | 20240108 | 151400 | 4254304550 | 21450 | 21450 | 21450 | 21400 | 224 |
| 240 | 20240108 | 151300 | 4249505450 | 21450 | 21500 | 21500 | 21450 | 110 |
| 241 | 20240108 | 151200 | 4247144350 | 21500 | 21500 | 21500 | 21400 | 26 |
| 242 | 20240108 | 151100 | 4246585450 | 21500 | 21450 | 21500 | 21400 | 339 |
| 243 | 20240108 | 151000 | 4239316400 | 21500 | 21450 | 21500 | 21350 | 777 |
| 244 | 20240108 | 150900 | 4222614450 | 21400 | 21350 | 21400 | 21300 | 5672 |
| 245 | 20240108 | 150800 | 4101262050 | 21300 | 21350 | 21400 | 21300 | 75 |
| 246 | 20240108 | 150700 | 4099661900 | 21400 | 21300 | 21400 | 21300 | 156 |
| 247 | 20240108 | 150600 | 4096338900 | 21300 | 21400 | 21400 | 21300 | 587 |
| 248 | 20240108 | 150500 | 4083808300 | 21400 | 21300 | 21400 | 21300 | 297 |
| 249 | 20240108 | 150400 | 4077467400 | 21300 | 21250 | 21400 | 21250 | 1648 |
| 250 | 20240108 | 150300 | 4042286450 | 21300 | 21300 | 21350 | 21300 | 497 |
| 251 | 20240108 | 150200 | 4031697850 | 21300 | 21300 | 21350 | 21300 | 952 |
| 252 | 20240108 | 150100 | 4011420200 | 21300 | 21400 | 21400 | 21300 | 526 |
| 253 | 20240108 | 150000 | 4000209150 | 21300 | 21350 | 21400 | 21300 | 312 |
| 254 | 20240108 | 145900 | 3993549100 | 21350 | 21350 | 21400 | 21350 | 372 |
| 255 | 20240108 | 145800 | 3985604500 | 21400 | 21350 | 21450 | 21350 | 74 |
| 256 | 20240108 | 145700 | 3984024450 | 21400 | 21350 | 21450 | 21350 | 276 |
| 257 | 20240108 | 145600 | 3978125550 | 21350 | 21350 | 21350 | 21350 | 123 |
| 258 | 20240108 | 145500 | 3975499500 | 21350 | 21400 | 21450 | 21350 | 328 |
| 259 | 20240108 | 145400 | 3968494450 | 21350 | 21400 | 21400 | 21350 | 87 |
| 260 | 20240108 | 145300 | 3966635150 | 21400 | 21400 | 21400 | 21350 | 249 |
| 261 | 20240108 | 145200 | 3961309050 | 21400 | 21400 | 21400 | 21350 | 69 |
| 262 | 20240108 | 145100 | 3959832950 | 21450 | 21450 | 21450 | 21450 | 87 |
| 263 | 20240108 | 145000 | 3957966800 | 21450 | 21450 | 21450 | 21350 | 156 |
| 264 | 20240108 | 144900 | 3954632000 | 21350 | 21300 | 21450 | 21300 | 143 |
| 265 | 20240108 | 144800 | 3951580850 | 21350 | 21350 | 21350 | 21300 | 68 |
| 266 | 20240108 | 144700 | 3950130600 | 21350 | 21350 | 21350 | 21300 | 101 |
| 267 | 20240108 | 144600 | 3947978750 | 21400 | 21350 | 21400 | 21350 | 80 |
| 268 | 20240108 | 144500 | 3946267650 | 21450 | 21450 | 21450 | 21450 | 2 |
| 269 | 20240108 | 144400 | 3946224750 | 21400 | 21350 | 21400 | 21300 | 946 |
| 270 | 20240108 | 144300 | 3926000250 | 21450 | 21350 | 21450 | 21350 | 1092 |
| 271 | 20240108 | 144200 | 3902673950 | 21350 | 21350 | 21350 | 21350 | 0 |
| 272 | 20240108 | 144100 | 3902673950 | 21350 | 21400 | 21450 | 21350 | 355 |
| 273 | 20240108 | 144000 | 3895084600 | 21450 | 21400 | 21450 | 21400 | 234 |
| 274 | 20240108 | 143900 | 3890076950 | 21400 | 21400 | 21450 | 21400 | 117 |
| 275 | 20240108 | 143800 | 3887568600 | 21400 | 21350 | 21450 | 21350 | 47 |
| 276 | 20240108 | 143700 | 3886563900 | 21400 | 21350 | 21550 | 21350 | 33 |
| 277 | 20240108 | 143600 | 3885857350 | 21550 | 21400 | 21550 | 21400 | 558 |
| 278 | 20240108 | 143500 | 3873879500 | 21350 | 21350 | 21400 | 21300 | 124 |
| 279 | 20240108 | 143400 | 3871234200 | 21400 | 21300 | 21400 | 21300 | 85 |
| 280 | 20240108 | 143300 | 3869418700 | 21300 | 21350 | 21350 | 21300 | 468 |
| 281 | 20240108 | 143200 | 3859428650 | 21350 | 21400 | 21450 | 21350 | 63 |
| 282 | 20240108 | 143100 | 3858078750 | 21400 | 21450 | 21450 | 21400 | 337 |
| 283 | 20240108 | 143000 | 3850866350 | 21450 | 21500 | 21500 | 21450 | 100 |
| 284 | 20240108 | 142900 | 3848718450 | 21550 | 21450 | 21550 | 21450 | 534 |
| 285 | 20240108 | 142800 | 3837252000 | 21400 | 21400 | 21400 | 21400 | 227 |
| 286 | 20240108 | 142700 | 3832394200 | 21450 | 21400 | 21450 | 21350 | 412 |
| 287 | 20240108 | 142600 | 3823580450 | 21400 | 21350 | 21400 | 21350 | 302 |
| 288 | 20240108 | 142500 | 3817122650 | 21450 | 21450 | 21450 | 21450 | 6 |
| 289 | 20240108 | 142400 | 3816993950 | 21350 | 21350 | 21450 | 21350 | 607 |
| 290 | 20240108 | 142300 | 3804024800 | 21300 | 21350 | 21400 | 21300 | 484 |
| 291 | 20240108 | 142200 | 3793690300 | 21400 | 21450 | 21450 | 21400 | 148 |
| 292 | 20240108 | 142100 | 3790522600 | 21450 | 21500 | 21500 | 21450 | 72 |
| 293 | 20240108 | 142000 | 3788976000 | 21450 | 21450 | 21450 | 21450 | 640 |
| 294 | 20240108 | 141900 | 3775248000 | 21400 | 21400 | 21400 | 21300 | 89 |
| 295 | 20240108 | 141800 | 3773348250 | 21400 | 21300 | 21400 | 21300 | 295 |
| 296 | 20240108 | 141700 | 3767038050 | 21400 | 21400 | 21450 | 21350 | 278 |
| 297 | 20240108 | 141600 | 3761086450 | 21400 | 21450 | 21450 | 21300 | 2008 |
| 298 | 20240108 | 141500 | 3718287950 | 21450 | 21350 | 21450 | 21300 | 927 |
| 299 | 20240108 | 141400 | 3698527550 | 21450 | 21400 | 21450 | 21350 | 536 |
| 300 | 20240108 | 141300 | 3687080100 | 21450 | 21400 | 21450 | 21400 | 100 |
| 301 | 20240108 | 141200 | 3684940050 | 21350 | 21400 | 21400 | 21350 | 72 |
| 302 | 20240108 | 141100 | 3683402550 | 21400 | 21350 | 21400 | 21350 | 292 |
| 303 | 20240108 | 141000 | 3677167500 | 21350 | 21400 | 21400 | 21350 | 1284 |
| 304 | 20240108 | 140900 | 3649750800 | 21400 | 21500 | 21500 | 21400 | 70 |
| 305 | 20240108 | 140800 | 3648252300 | 21500 | 21500 | 21500 | 21450 | 12 |
| 306 | 20240108 | 140700 | 3647994750 | 21500 | 21400 | 21500 | 21400 | 267 |
| 307 | 20240108 | 140600 | 3642262250 | 21450 | 21400 | 21450 | 21400 | 150 |
| 308 | 20240108 | 140500 | 3639047800 | 21400 | 21400 | 21400 | 21400 | 234 |
| 309 | 20240108 | 140400 | 3634040200 | 21400 | 21450 | 21450 | 21400 | 213 |
| 310 | 20240108 | 140300 | 3629480750 | 21450 | 21450 | 21450 | 21450 | 8 |
| 311 | 20240108 | 140200 | 3629309150 | 21450 | 21400 | 21450 | 21400 | 9 |
| 312 | 20240108 | 140100 | 3629116150 | 21400 | 21450 | 21500 | 21400 | 274 |
| 313 | 20240108 | 140000 | 3623238650 | 21450 | 21500 | 21500 | 21450 | 58 |
| 314 | 20240108 | 135900 | 3621992200 | 21500 | 21450 | 21500 | 21450 | 277 |
| 315 | 20240108 | 135800 | 3616041450 | 21450 | 21450 | 21450 | 21450 | 142 |
| 316 | 20240108 | 135700 | 3612995550 | 21450 | 21500 | 21500 | 21450 | 6 |
| 317 | 20240108 | 135600 | 3612866750 | 21500 | 21500 | 21550 | 21500 | 24 |
| 318 | 20240108 | 135500 | 3612350700 | 21450 | 21450 | 21450 | 21450 | 87 |
| 319 | 20240108 | 135400 | 3610484550 | 21450 | 21450 | 21450 | 21450 | 191 |
| 320 | 20240108 | 135300 | 3606387600 | 21400 | 21400 | 21400 | 21400 | 3 |
| 321 | 20240108 | 135200 | 3606323400 | 21400 | 21400 | 21450 | 21400 | 179 |
| 322 | 20240108 | 135100 | 3602492750 | 21400 | 21400 | 21450 | 21400 | 331 |
| 323 | 20240108 | 135000 | 3595409250 | 21400 | 21400 | 21400 | 21400 | 582 |
| 324 | 20240108 | 134900 | 3582954450 | 21400 | 21500 | 21500 | 21400 | 63 |
| 325 | 20240108 | 134800 | 3581605750 | 21400 | 21450 | 21450 | 21350 | 237 |
| 326 | 20240108 | 134700 | 3576544450 | 21450 | 21450 | 21450 | 21450 | 23 |
| 327 | 20240108 | 134600 | 3576051100 | 21500 | 21450 | 21500 | 21350 | 249 |
| 328 | 20240108 | 134500 | 3570721400 | 21400 | 21350 | 21400 | 21350 | 388 |
| 329 | 20240108 | 134400 | 3562429500 | 21400 | 21350 | 21400 | 21300 | 957 |
| 330 | 20240108 | 134300 | 3542010200 | 21350 | 21300 | 21350 | 21300 | 148 |
| 331 | 20240108 | 134200 | 3538850450 | 21300 | 21300 | 21350 | 21300 | 607 |
| 332 | 20240108 | 134100 | 3525921300 | 21350 | 21400 | 21400 | 21350 | 186 |
| 333 | 20240108 | 134000 | 3521945350 | 21350 | 21400 | 21400 | 21350 | 230 |
| 334 | 20240108 | 133900 | 3517031950 | 21350 | 21400 | 21400 | 21350 | 165 |
| 335 | 20240108 | 133800 | 3513507400 | 21400 | 21450 | 21450 | 21400 | 12 |
| 336 | 20240108 | 133700 | 3513250550 | 21450 | 21350 | 21450 | 21350 | 7 |
| 337 | 20240108 | 133600 | 3513100600 | 21350 | 21350 | 21450 | 21350 | 382 |
| 338 | 20240108 | 133500 | 3504944800 | 21350 | 21350 | 21350 | 21350 | 358 |
| 339 | 20240108 | 133400 | 3497301500 | 21350 | 21400 | 21500 | 21350 | 362 |
| 340 | 20240108 | 133300 | 3489556950 | 21500 | 21350 | 21500 | 21350 | 197 |
| 341 | 20240108 | 133200 | 3485347350 | 21350 | 21450 | 21450 | 21350 | 296 |
| 342 | 20240108 | 133100 | 3479027650 | 21300 | 21400 | 21450 | 21300 | 4956 |
| 343 | 20240108 | 133000 | 3373023050 | 21400 | 21450 | 21450 | 21400 | 1531 |
| 344 | 20240108 | 132900 | 3340225000 | 21550 | 21500 | 21550 | 21500 | 165 |
| 345 | 20240108 | 132800 | 3336677200 | 21550 | 21550 | 21550 | 21500 | 22 |
| 346 | 20240108 | 132700 | 3336203650 | 21550 | 21500 | 21550 | 21450 | 284 |
| 347 | 20240108 | 132600 | 3330097650 | 21550 | 21500 | 21550 | 21500 | 3 |
| 348 | 20240108 | 132500 | 3330033100 | 21450 | 21500 | 21500 | 21450 | 119 |
| 349 | 20240108 | 132400 | 3327477750 | 21400 | 21450 | 21450 | 21400 | 503 |
| 350 | 20240108 | 132300 | 3316712450 | 21450 | 21400 | 21600 | 21400 | 278 |
| 351 | 20240108 | 132200 | 3310749950 | 21450 | 21450 | 21600 | 21450 | 136 |
| 352 | 20240108 | 132100 | 3307832600 | 21450 | 21500 | 21500 | 21450 | 63 |
| 353 | 20240108 | 132000 | 3306480200 | 21650 | 21450 | 21700 | 21450 | 113 |
| 354 | 20240108 | 131900 | 3304049050 | 21450 | 21450 | 21450 | 21400 | 174 |
| 355 | 20240108 | 131800 | 3300320350 | 21400 | 21400 | 21400 | 21400 | 408 |
| 356 | 20240108 | 131700 | 3291589150 | 21400 | 21350 | 21400 | 21300 | 1500 |
| 357 | 20240108 | 131600 | 3259577600 | 21400 | 21500 | 21500 | 21400 | 1829 |
| 358 | 20240108 | 131500 | 3220329350 | 21500 | 21550 | 21550 | 21500 | 1168 |
| 359 | 20240108 | 131400 | 3195173400 | 21550 | 21650 | 21650 | 21550 | 3306 |
| 360 | 20240108 | 131300 | 3123787050 | 21650 | 21700 | 21700 | 21650 | 503 |
| 361 | 20240108 | 131200 | 3112895900 | 21700 | 21650 | 21700 | 21650 | 69 |
| 362 | 20240108 | 131100 | 3111399750 | 21650 | 21650 | 21650 | 21650 | 77 |
| 363 | 20240108 | 131000 | 3109732700 | 21700 | 21700 | 21700 | 21700 | 3 |
| 364 | 20240108 | 130900 | 3109667600 | 21700 | 21700 | 21700 | 21650 | 1785 |
| 365 | 20240108 | 130800 | 3070955550 | 21750 | 21750 | 21750 | 21750 | 287 |
| 366 | 20240108 | 130700 | 3064713300 | 21800 | 21750 | 21800 | 21750 | 251 |
| 367 | 20240108 | 130600 | 3059253550 | 21800 | 21800 | 21800 | 21800 | 127 |
| 368 | 20240108 | 130500 | 3056484950 | 21800 | 21750 | 21800 | 21750 | 132 |
| 369 | 20240108 | 130400 | 3053613550 | 21800 | 21800 | 21800 | 21800 | 7 |
| 370 | 20240108 | 130300 | 3053460950 | 21800 | 21750 | 21800 | 21700 | 504 |
| 371 | 20240108 | 130200 | 3042500900 | 21800 | 21850 | 21850 | 21800 | 54 |
| 372 | 20240108 | 130100 | 3041323500 | 21800 | 21850 | 21850 | 21800 | 320 |
| 373 | 20240108 | 130000 | 3034338250 | 21850 | 21950 | 21950 | 21850 | 31 |
| 374 | 20240108 | 125900 | 3033660800 | 21850 | 21950 | 21950 | 21850 | 123 |
| 375 | 20240108 | 125800 | 3030972850 | 21900 | 21950 | 21950 | 21850 | 249 |
| 376 | 20240108 | 125700 | 3025519300 | 21900 | 21850 | 21950 | 21850 | 236 |
| 377 | 20240108 | 125600 | 3020357600 | 21850 | 21800 | 21850 | 21800 | 48 |
| 378 | 20240108 | 125500 | 3019309850 | 21850 | 21850 | 21850 | 21850 | 165 |
| 379 | 20240108 | 125400 | 3015704600 | 21850 | 21900 | 21950 | 21850 | 468 |
| 380 | 20240108 | 125300 | 3005458400 | 21950 | 21900 | 21950 | 21900 | 284 |
| 381 | 20240108 | 125200 | 2999238600 | 21900 | 21950 | 21950 | 21900 | 372 |
| 382 | 20240108 | 125100 | 2991085300 | 21950 | 21900 | 21950 | 21850 | 100 |
| 383 | 20240108 | 125000 | 2988890950 | 22000 | 22000 | 22050 | 21950 | 418 |
| 384 | 20240108 | 124900 | 2979715300 | 22050 | 22050 | 22050 | 22050 | 36 |
| 385 | 20240108 | 124800 | 2978921500 | 22000 | 22050 | 22050 | 22000 | 225 |
| 386 | 20240108 | 124700 | 2973961500 | 22050 | 22050 | 22050 | 21950 | 1084 |
| 387 | 20240108 | 124600 | 2950063750 | 22000 | 21950 | 22050 | 21950 | 1419 |
| 388 | 20240108 | 124500 | 2918896300 | 21950 | 21900 | 21950 | 21850 | 1391 |
| 389 | 20240108 | 124400 | 2888425550 | 21850 | 21900 | 21900 | 21850 | 105 |
| 390 | 20240108 | 124300 | 2886126350 | 21900 | 21850 | 21900 | 21800 | 462 |
| 391 | 20240108 | 124200 | 2876051450 | 21850 | 21800 | 21850 | 21800 | 152 |
| 392 | 20240108 | 124100 | 2872732000 | 21800 | 21800 | 21800 | 21800 | 478 |
| 393 | 20240108 | 124000 | 2862311600 | 21850 | 21850 | 21850 | 21850 | 90 |
| 394 | 20240108 | 123900 | 2860345100 | 21900 | 21850 | 21900 | 21850 | 154 |
| 395 | 20240108 | 123800 | 2856979750 | 21800 | 21800 | 21800 | 21800 | 58 |
| 396 | 20240108 | 123700 | 2855715350 | 21850 | 21800 | 21850 | 21800 | 3 |
| 397 | 20240108 | 123600 | 2855649850 | 21800 | 21800 | 21800 | 21800 | 300 |
| 398 | 20240108 | 123500 | 2849109850 | 21800 | 21850 | 21850 | 21800 | 521 |
| 399 | 20240108 | 123400 | 2837740500 | 21850 | 21850 | 21900 | 21850 | 261 |
| 400 | 20240108 | 123300 | 2832037600 | 21900 | 21900 | 21900 | 21850 | 233 |
| 401 | 20240108 | 123200 | 2826940300 | 21800 | 21850 | 21850 | 21800 | 100 |
| 402 | 20240108 | 123100 | 2824755350 | 21950 | 21900 | 21950 | 21900 | 9 |
| 403 | 20240108 | 123000 | 2824557850 | 21850 | 21950 | 21950 | 21850 | 63 |
| 404 | 20240108 | 122900 | 2823177700 | 21950 | 21850 | 21950 | 21850 | 329 |
| 405 | 20240108 | 122800 | 2815987150 | 21800 | 21800 | 21800 | 21750 | 481 |
| 406 | 20240108 | 122700 | 2805501550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 407 | 20240108 | 122600 | 2805501550 | 21800 | 21750 | 21800 | 21750 | 587 |
| 408 | 20240108 | 122500 | 2792731750 | 21750 | 21750 | 21800 | 21750 | 174 |
| 409 | 20240108 | 122400 | 2788940650 | 21750 | 21800 | 21800 | 21700 | 166 |
| 410 | 20240108 | 122300 | 2785332550 | 21800 | 21800 | 21800 | 21800 | 23 |
| 411 | 20240108 | 122200 | 2784831150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 412 | 20240108 | 122100 | 2784831150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 413 | 20240108 | 122000 | 2784831150 | 21800 | 21750 | 21800 | 21750 | 12 |
| 414 | 20240108 | 121900 | 2784569650 | 21700 | 21750 | 21750 | 21700 | 5 |
| 415 | 20240108 | 121800 | 2784460950 | 21750 | 21750 | 21750 | 21750 | 10 |
| 416 | 20240108 | 121700 | 2784243450 | 21850 | 21850 | 21850 | 21850 | 0 |
| 417 | 20240108 | 121600 | 2784243450 | 21850 | 21800 | 21850 | 21800 | 65 |
| 418 | 20240108 | 121500 | 2782826400 | 21700 | 21700 | 21800 | 21650 | 72 |
| 419 | 20240108 | 121400 | 2781259350 | 21700 | 21700 | 21750 | 21650 | 873 |
| 420 | 20240108 | 121300 | 2762334200 | 21700 | 21700 | 21750 | 21700 | 21 |
| 421 | 20240108 | 121200 | 2761878300 | 21800 | 21750 | 21800 | 21700 | 141 |
| 422 | 20240108 | 121100 | 2758816100 | 21750 | 21800 | 21800 | 21750 | 9 |
| 423 | 20240108 | 121000 | 2758620300 | 21700 | 21700 | 21700 | 21700 | 124 |
| 424 | 20240108 | 120900 | 2755929500 | 21700 | 21750 | 21750 | 21700 | 168 |
| 425 | 20240108 | 120800 | 2752275600 | 21750 | 21850 | 21850 | 21750 | 128 |
| 426 | 20240108 | 120700 | 2749487150 | 21850 | 21850 | 21850 | 21850 | 380 |
| 427 | 20240108 | 120600 | 2741184150 | 21850 | 21850 | 21850 | 21850 | 5 |
| 428 | 20240108 | 120500 | 2741074900 | 21850 | 21850 | 21850 | 21800 | 85 |
| 429 | 20240108 | 120400 | 2739220250 | 21850 | 21750 | 21850 | 21750 | 19 |
| 430 | 20240108 | 120300 | 2738805200 | 21750 | 21800 | 21850 | 21750 | 472 |
| 431 | 20240108 | 120200 | 2728513350 | 21750 | 21800 | 21800 | 21750 | 39 |
| 432 | 20240108 | 120100 | 2727663200 | 21750 | 21750 | 21750 | 21750 | 53 |
| 433 | 20240108 | 120000 | 2726510450 | 21750 | 21750 | 21750 | 21750 | 99 |
| 434 | 20240108 | 115900 | 2724357200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 435 | 20240108 | 115800 | 2724357200 | 21700 | 21750 | 21750 | 21700 | 25 |
| 436 | 20240108 | 115700 | 2723814450 | 21700 | 21750 | 21750 | 21700 | 52 |
| 437 | 20240108 | 115600 | 2722683550 | 21700 | 21700 | 21700 | 21700 | 2 |
| 438 | 20240108 | 115500 | 2722640150 | 21700 | 21700 | 21750 | 21700 | 84 |
| 439 | 20240108 | 115400 | 2720816100 | 21750 | 21700 | 21750 | 21700 | 155 |
| 440 | 20240108 | 115300 | 2717445800 | 21750 | 21700 | 21750 | 21700 | 4 |
| 441 | 20240108 | 115200 | 2717358850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 442 | 20240108 | 115100 | 2717358850 | 21700 | 21700 | 21700 | 21700 | 51 |
| 443 | 20240108 | 115000 | 2716252150 | 21700 | 21700 | 21700 | 21700 | 241 |
| 444 | 20240108 | 114900 | 2711022450 | 21700 | 21700 | 21700 | 21700 | 330 |
| 445 | 20240108 | 114800 | 2703861450 | 21700 | 21700 | 21700 | 21700 | 1 |
| 446 | 20240108 | 114700 | 2703839750 | 21700 | 21700 | 21700 | 21700 | 150 |
| 447 | 20240108 | 114600 | 2700584750 | 21700 | 21800 | 21800 | 21700 | 248 |
| 448 | 20240108 | 114500 | 2695185850 | 21700 | 21800 | 21800 | 21700 | 141 |
| 449 | 20240108 | 114400 | 2692121750 | 21850 | 21850 | 21850 | 21850 | 0 |
| 450 | 20240108 | 114300 | 2692121750 | 21850 | 21700 | 21850 | 21700 | 11 |
| 451 | 20240108 | 114200 | 2691882900 | 21700 | 21750 | 21750 | 21700 | 360 |
| 452 | 20240108 | 114100 | 2684053850 | 21750 | 21800 | 21800 | 21750 | 463 |
| 453 | 20240108 | 114000 | 2673981650 | 21800 | 21800 | 21800 | 21800 | 9 |
| 454 | 20240108 | 113900 | 2673785450 | 21850 | 21850 | 21850 | 21850 | 10 |
| 455 | 20240108 | 113800 | 2673566950 | 21850 | 21850 | 21850 | 21850 | 1 |
| 456 | 20240108 | 113700 | 2673545100 | 21800 | 21800 | 21850 | 21800 | 70 |
| 457 | 20240108 | 113600 | 2672018250 | 21850 | 21850 | 21900 | 21800 | 268 |
| 458 | 20240108 | 113500 | 2666162850 | 21850 | 21850 | 21900 | 21850 | 80 |
| 459 | 20240108 | 113400 | 2664411550 | 21850 | 21850 | 21850 | 21850 | 17 |
| 460 | 20240108 | 113300 | 2664040100 | 21950 | 21950 | 21950 | 21900 | 292 |
| 461 | 20240108 | 113200 | 2657633250 | 21950 | 21850 | 21950 | 21850 | 189 |
| 462 | 20240108 | 113100 | 2653491050 | 21950 | 21850 | 21950 | 21850 | 204 |
| 463 | 20240108 | 113000 | 2649024100 | 21900 | 21750 | 21900 | 21750 | 124 |
| 464 | 20240108 | 112900 | 2646325250 | 21750 | 21750 | 21750 | 21750 | 98 |
| 465 | 20240108 | 112800 | 2644193750 | 21750 | 21600 | 21750 | 21600 | 247 |
| 466 | 20240108 | 112700 | 2638841350 | 21600 | 21700 | 21700 | 21600 | 147 |
| 467 | 20240108 | 112600 | 2635660750 | 21650 | 21650 | 21700 | 21650 | 349 |
| 468 | 20240108 | 112500 | 2628095150 | 21750 | 21650 | 21750 | 21650 | 258 |
| 469 | 20240108 | 112400 | 2622508150 | 21650 | 21650 | 21750 | 21650 | 30 |
| 470 | 20240108 | 112300 | 2621858250 | 21650 | 21650 | 21650 | 21650 | 389 |
| 471 | 20240108 | 112200 | 2613436400 | 21650 | 21700 | 21700 | 21650 | 253 |
| 472 | 20240108 | 112100 | 2607957050 | 21700 | 21650 | 21700 | 21650 | 344 |
| 473 | 20240108 | 112000 | 2600509000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 474 | 20240108 | 111900 | 2600509000 | 21700 | 21700 | 21700 | 21650 | 348 |
| 475 | 20240108 | 111800 | 2592958950 | 21700 | 21650 | 21700 | 21650 | 399 |
| 476 | 20240108 | 111700 | 2584320550 | 21700 | 21700 | 21700 | 21700 | 341 |
| 477 | 20240108 | 111600 | 2576920850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 478 | 20240108 | 111500 | 2576920850 | 21700 | 21750 | 21750 | 21700 | 390 |
| 479 | 20240108 | 111400 | 2568448600 | 21750 | 21750 | 21750 | 21750 | 323 |
| 480 | 20240108 | 111300 | 2561423350 | 21800 | 21800 | 21800 | 21800 | 7 |
| 481 | 20240108 | 111200 | 2561270750 | 21800 | 21750 | 21800 | 21750 | 552 |
| 482 | 20240108 | 111100 | 2549262200 | 21800 | 21750 | 21800 | 21750 | 65 |
| 483 | 20240108 | 111000 | 2547848350 | 21750 | 21800 | 21800 | 21750 | 160 |
| 484 | 20240108 | 110900 | 2544368200 | 21800 | 21800 | 21800 | 21800 | 10 |
| 485 | 20240108 | 110800 | 2544150200 | 21750 | 21750 | 21800 | 21750 | 30 |
| 486 | 20240108 | 110700 | 2543497650 | 21750 | 21800 | 21800 | 21750 | 122 |
| 487 | 20240108 | 110600 | 2540842850 | 21850 | 21850 | 21850 | 21850 | 7 |
| 488 | 20240108 | 110500 | 2540689900 | 21850 | 21850 | 21850 | 21850 | 3 |
| 489 | 20240108 | 110400 | 2540624350 | 21750 | 21750 | 21750 | 21750 | 1 |
| 490 | 20240108 | 110300 | 2540602600 | 21850 | 21850 | 21850 | 21850 | 22 |
| 491 | 20240108 | 110200 | 2540121900 | 21850 | 21750 | 21850 | 21750 | 893 |
| 492 | 20240108 | 110100 | 2520642700 | 21750 | 21750 | 21750 | 21750 | 2 |
| 493 | 20240108 | 110000 | 2520599200 | 21700 | 21700 | 21700 | 21700 | 108 |
| 494 | 20240108 | 105900 | 2518255600 | 21650 | 21650 | 21650 | 21650 | 33 |
| 495 | 20240108 | 105800 | 2517541150 | 21650 | 21650 | 21650 | 21650 | 36 |
| 496 | 20240108 | 105700 | 2516761750 | 21650 | 21700 | 21700 | 21650 | 56 |
| 497 | 20240108 | 105600 | 2515546600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 498 | 20240108 | 105500 | 2515546600 | 21700 | 21800 | 21800 | 21700 | 259 |
| 499 | 20240108 | 105400 | 2509911950 | 21800 | 21650 | 21800 | 21650 | 29 |
| 500 | 20240108 | 105300 | 2509283150 | 21600 | 21700 | 21700 | 21600 | 1349 |
| 501 | 20240108 | 105200 | 2480105750 | 21650 | 21700 | 21700 | 21650 | 1272 |
| 502 | 20240108 | 105100 | 2452548150 | 21700 | 21700 | 21700 | 21700 | 165 |
| 503 | 20240108 | 105000 | 2448967650 | 21700 | 21700 | 21700 | 21700 | 877 |
| 504 | 20240108 | 104900 | 2429936750 | 21750 | 21900 | 21900 | 21750 | 609 |
| 505 | 20240108 | 104800 | 2416684150 | 21800 | 21800 | 21800 | 21800 | 431 |
| 506 | 20240108 | 104700 | 2407288350 | 21850 | 21850 | 21850 | 21800 | 284 |
| 507 | 20240108 | 104600 | 2401092800 | 21850 | 21900 | 21900 | 21850 | 249 |
| 508 | 20240108 | 104500 | 2395651600 | 21900 | 21950 | 21950 | 21900 | 48 |
| 509 | 20240108 | 104400 | 2394600350 | 21900 | 21950 | 21950 | 21900 | 44 |
| 510 | 20240108 | 104300 | 2393635450 | 21950 | 21950 | 21950 | 21950 | 2 |
| 511 | 20240108 | 104200 | 2393591550 | 21850 | 21900 | 21950 | 21850 | 166 |
| 512 | 20240108 | 104100 | 2389948400 | 21950 | 21950 | 21950 | 21950 | 35 |
| 513 | 20240108 | 104000 | 2389180150 | 21800 | 21850 | 21850 | 21800 | 230 |
| 514 | 20240108 | 103900 | 2384155900 | 21850 | 21900 | 21900 | 21850 | 502 |
| 515 | 20240108 | 103800 | 2373182100 | 21900 | 21950 | 21950 | 21900 | 320 |
| 516 | 20240108 | 103700 | 2366170450 | 21950 | 21900 | 21950 | 21900 | 199 |
| 517 | 20240108 | 103600 | 2361809900 | 21900 | 21900 | 21900 | 21900 | 27 |
| 518 | 20240108 | 103500 | 2361218600 | 21900 | 21800 | 21900 | 21750 | 450 |
| 519 | 20240108 | 103400 | 2351419300 | 21800 | 21850 | 21850 | 21800 | 385 |
| 520 | 20240108 | 103300 | 2343025600 | 21900 | 21950 | 21950 | 21900 | 4135 |
| 521 | 20240108 | 103200 | 2252464300 | 21950 | 21950 | 22000 | 21900 | 1733 |
| 522 | 20240108 | 103100 | 2214483150 | 22000 | 22000 | 22000 | 21800 | 1369 |
| 523 | 20240108 | 103000 | 2184421350 | 22000 | 21850 | 22150 | 21850 | 4983 |
| 524 | 20240108 | 102900 | 2074566150 | 21850 | 21800 | 21850 | 21800 | 317 |
| 525 | 20240108 | 102800 | 2067641950 | 21800 | 21800 | 21800 | 21750 | 153 |
| 526 | 20240108 | 102700 | 2064308400 | 21800 | 21750 | 21800 | 21750 | 157 |
| 527 | 20240108 | 102600 | 2060885850 | 21750 | 21750 | 21800 | 21700 | 299 |
| 528 | 20240108 | 102500 | 2054387600 | 21650 | 21650 | 21650 | 21650 | 6 |
| 529 | 20240108 | 102400 | 2054257700 | 21600 | 21600 | 21600 | 21600 | 235 |
| 530 | 20240108 | 102300 | 2049181700 | 21650 | 21750 | 21750 | 21650 | 980 |
| 531 | 20240108 | 102200 | 2027956600 | 21800 | 21800 | 21800 | 21650 | 54 |
| 532 | 20240108 | 102100 | 2026786900 | 21700 | 21700 | 21700 | 21700 | 46 |
| 533 | 20240108 | 102000 | 2025788700 | 21700 | 21800 | 21800 | 21700 | 365 |
| 534 | 20240108 | 101900 | 2017852100 | 21700 | 21800 | 21800 | 21700 | 103 |
| 535 | 20240108 | 101800 | 2015613700 | 21800 | 21750 | 21800 | 21700 | 156 |
| 536 | 20240108 | 101700 | 2012227750 | 21750 | 21700 | 21750 | 21700 | 95 |
| 537 | 20240108 | 101600 | 2010162000 | 21700 | 21700 | 21700 | 21700 | 52 |
| 538 | 20240108 | 101500 | 2009033600 | 21700 | 21700 | 21700 | 21700 | 78 |
| 539 | 20240108 | 101400 | 2007341000 | 21600 | 21650 | 21700 | 21600 | 399 |
| 540 | 20240108 | 101300 | 1998706650 | 21650 | 21650 | 21650 | 21650 | 10 |
| 541 | 20240108 | 101200 | 1998490150 | 21700 | 21650 | 21700 | 21650 | 4 |
| 542 | 20240108 | 101100 | 1998403400 | 21650 | 21700 | 21700 | 21650 | 117 |
| 543 | 20240108 | 101000 | 1995864550 | 21600 | 21700 | 21700 | 21600 | 266 |
| 544 | 20240108 | 100900 | 1990093050 | 21600 | 21600 | 21600 | 21600 | 120 |
| 545 | 20240108 | 100800 | 1987501050 | 21600 | 21600 | 21700 | 21600 | 25 |
| 546 | 20240108 | 100700 | 1986959150 | 21600 | 21550 | 21600 | 21550 | 1093 |
| 547 | 20240108 | 100600 | 1963397500 | 21550 | 21550 | 21550 | 21550 | 330 |
| 548 | 20240108 | 100500 | 1956286000 | 21600 | 21600 | 21600 | 21600 | 492 |
| 549 | 20240108 | 100400 | 1945658800 | 21650 | 21650 | 21650 | 21650 | 22 |
| 550 | 20240108 | 100300 | 1945182500 | 21650 | 21700 | 21700 | 21650 | 515 |
| 551 | 20240108 | 100200 | 1934019650 | 21700 | 21800 | 21800 | 21700 | 91 |
| 552 | 20240108 | 100100 | 1932036050 | 21700 | 21700 | 21700 | 21700 | 4 |
| 553 | 20240108 | 100000 | 1931949250 | 21850 | 21700 | 21850 | 21700 | 72 |
| 554 | 20240108 | 095900 | 1930376200 | 21850 | 21850 | 21850 | 21850 | 104 |
| 555 | 20240108 | 095800 | 1928103800 | 21850 | 21700 | 21850 | 21700 | 433 |
| 556 | 20240108 | 095700 | 1918678000 | 21700 | 21650 | 21700 | 21650 | 152 |
| 557 | 20240108 | 095600 | 1915386250 | 21650 | 21550 | 21650 | 21550 | 149 |
| 558 | 20240108 | 095500 | 1912175200 | 21600 | 21600 | 21600 | 21600 | 124 |
| 559 | 20240108 | 095400 | 1909496800 | 21600 | 21550 | 21650 | 21550 | 108 |
| 560 | 20240108 | 095300 | 1907165150 | 21550 | 21550 | 21600 | 21550 | 500 |
| 561 | 20240108 | 095200 | 1896389900 | 21550 | 21650 | 21700 | 21550 | 346 |
| 562 | 20240108 | 095100 | 1888910200 | 21600 | 21650 | 21650 | 21600 | 61 |
| 563 | 20240108 | 095000 | 1887589850 | 21650 | 21600 | 21650 | 21600 | 93 |
| 564 | 20240108 | 094900 | 1885577650 | 21600 | 21650 | 21650 | 21600 | 106 |
| 565 | 20240108 | 094800 | 1883283800 | 21650 | 21550 | 21650 | 21550 | 626 |
| 566 | 20240108 | 094700 | 1869785050 | 21550 | 21600 | 21600 | 21500 | 71 |
| 567 | 20240108 | 094600 | 1868252800 | 21600 | 21550 | 21600 | 21500 | 1092 |
| 568 | 20240108 | 094500 | 1844768100 | 21550 | 21600 | 21600 | 21550 | 108 |
| 569 | 20240108 | 094400 | 1842436650 | 21600 | 21500 | 21600 | 21500 | 28 |
| 570 | 20240108 | 094300 | 1841834450 | 21500 | 21450 | 21600 | 21450 | 134 |
| 571 | 20240108 | 094200 | 1838950900 | 21450 | 21550 | 21550 | 21400 | 115 |
| 572 | 20240108 | 094100 | 1836484400 | 21550 | 21400 | 21600 | 21400 | 181 |
| 573 | 20240108 | 094000 | 1832610250 | 21450 | 21600 | 21600 | 21450 | 394 |
| 574 | 20240108 | 093900 | 1824139700 | 21600 | 21600 | 21600 | 21500 | 40 |
| 575 | 20240108 | 093800 | 1823276000 | 21600 | 21450 | 21600 | 21450 | 237 |
| 576 | 20240108 | 093700 | 1818181700 | 21400 | 21500 | 21500 | 21400 | 331 |
| 577 | 20240108 | 093600 | 1811091300 | 21400 | 21400 | 21450 | 21400 | 234 |
| 578 | 20240108 | 093500 | 1806083150 | 21400 | 21450 | 21450 | 21400 | 210 |
| 579 | 20240108 | 093400 | 1801582750 | 21400 | 21500 | 21650 | 21400 | 833 |
| 580 | 20240108 | 093300 | 1783675750 | 21450 | 21450 | 21450 | 21400 | 555 |
| 581 | 20240108 | 093200 | 1771775250 | 21450 | 21450 | 21500 | 21400 | 906 |
| 582 | 20240108 | 093100 | 1752349950 | 21450 | 21500 | 21550 | 21450 | 138 |
| 583 | 20240108 | 093000 | 1749384450 | 21500 | 21500 | 21500 | 21450 | 243 |
| 584 | 20240108 | 092900 | 1744160750 | 21500 | 21500 | 21500 | 21450 | 140 |
| 585 | 20240108 | 092800 | 1741152750 | 21400 | 21500 | 21600 | 21400 | 1821 |
| 586 | 20240108 | 092700 | 1702060700 | 21500 | 21650 | 21700 | 21500 | 7142 |
| 587 | 20240108 | 092600 | 1548125750 | 21650 | 21650 | 21700 | 21650 | 172 |
| 588 | 20240108 | 092500 | 1544401400 | 21650 | 21700 | 21750 | 21650 | 699 |
| 589 | 20240108 | 092400 | 1529263200 | 21700 | 21750 | 21800 | 21700 | 3185 |
| 590 | 20240108 | 092300 | 1459977300 | 21800 | 21800 | 21850 | 21800 | 147 |
| 591 | 20240108 | 092200 | 1456771200 | 21800 | 21850 | 21950 | 21800 | 876 |
| 592 | 20240108 | 092100 | 1437645000 | 21900 | 21850 | 21900 | 21850 | 28 |
| 593 | 20240108 | 092000 | 1437032450 | 21850 | 21950 | 21950 | 21850 | 309 |
| 594 | 20240108 | 091900 | 1430259650 | 21900 | 21800 | 22050 | 21750 | 2199 |
| 595 | 20240108 | 091800 | 1382118700 | 21800 | 21800 | 21850 | 21750 | 943 |
| 596 | 20240108 | 091700 | 1361555200 | 21850 | 21900 | 21950 | 21800 | 1149 |
| 597 | 20240108 | 091600 | 1336421250 | 21900 | 21900 | 21900 | 21750 | 879 |
| 598 | 20240108 | 091500 | 1317184550 | 21700 | 21650 | 21850 | 21600 | 3242 |
| 599 | 20240108 | 091400 | 1246943500 | 21600 | 21500 | 21650 | 21500 | 766 |
| 600 | 20240108 | 091300 | 1230426100 | 21500 | 21500 | 21650 | 21500 | 2091 |
| 601 | 20240108 | 091200 | 1185263100 | 21450 | 21300 | 21500 | 21300 | 1364 |
| 602 | 20240108 | 091100 | 1156035450 | 21300 | 21350 | 21350 | 21150 | 2995 |
| 603 | 20240108 | 091000 | 1092376700 | 21350 | 21050 | 21400 | 21050 | 3394 |
| 604 | 20240108 | 090900 | 1020502100 | 21100 | 21450 | 21450 | 21100 | 11806 |
| 605 | 20240108 | 090800 | 769583550 | 21450 | 21450 | 21500 | 21350 | 1905 |
| 606 | 20240108 | 090700 | 728789600 | 21450 | 21650 | 21700 | 21450 | 3212 |
| 607 | 20240108 | 090600 | 659714550 | 21650 | 21500 | 21700 | 21500 | 844 |
| 608 | 20240108 | 090500 | 641435500 | 21500 | 21500 | 21650 | 21500 | 680 |
| 609 | 20240108 | 090400 | 626807950 | 21500 | 21700 | 21900 | 21400 | 6895 |
| 610 | 20240108 | 090300 | 478192150 | 21700 | 21650 | 21750 | 21600 | 923 |
| 611 | 20240108 | 090200 | 458204200 | 21650 | 21500 | 21750 | 21500 | 3521 |
| 612 | 20240108 | 090100 | 382054300 | 21500 | 21550 | 21800 | 21450 | 3749 |
| 613 | 20240108 | 090000 | 301208050 | 21550 | 21650 | 22050 | 21550 | 13721 |