30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240103 | 183300 | 5036003050 | 34950 | 34950 | 34950 | 34950 | 2892 |
| 3 | 20240103 | 183200 | 5036003050 | 34950 | 34950 | 34950 | 34950 | 0 |
| 4 | 20240103 | 183100 | 5036003050 | 34950 | 34950 | 34950 | 34950 | 0 |
| 5 | 20240103 | 183000 | 5036003050 | 34950 | 34950 | 34950 | 34950 | 0 |
| 6 | 20240103 | 182900 | 5036003050 | 34950 | 34950 | 34950 | 34950 | 0 |
| 7 | 20240103 | 182800 | 5036003050 | 34950 | 34950 | 34950 | 34950 | 0 |
| 8 | 20240103 | 182700 | 5036003050 | 34950 | 34950 | 34950 | 34950 | 0 |
| 9 | 20240103 | 182600 | 5036003050 | 34950 | 34950 | 34950 | 34950 | 0 |
| 10 | 20240103 | 182500 | 5036003050 | 34950 | 34950 | 34950 | 34950 | 0 |
| 11 | 20240103 | 182400 | 5036003050 | 34950 | 34950 | 34950 | 34950 | 0 |
| 12 | 20240103 | 182300 | 5036003050 | 34950 | 34950 | 34950 | 34950 | 0 |
| 13 | 20240103 | 182200 | 5036003050 | 34950 | 34950 | 34950 | 34950 | 0 |
| 14 | 20240103 | 182100 | 5036003050 | 34950 | 34950 | 34950 | 34950 | 0 |
| 15 | 20240103 | 182000 | 5036003050 | 34950 | 34950 | 34950 | 34950 | 0 |
| 16 | 20240103 | 181900 | 5036003050 | 34950 | 34950 | 34950 | 34950 | 0 |
| 17 | 20240103 | 181800 | 5036003050 | 34950 | 34950 | 34950 | 34950 | 0 |
| 18 | 20240103 | 181700 | 5036003050 | 34950 | 34950 | 34950 | 34950 | 0 |
| 19 | 20240103 | 181600 | 5036003050 | 34950 | 34950 | 34950 | 34950 | 0 |
| 20 | 20240103 | 181500 | 5036003050 | 34950 | 34950 | 34950 | 34950 | 0 |
| 21 | 20240103 | 181400 | 5036003050 | 34950 | 34950 | 34950 | 34950 | 0 |
| 22 | 20240103 | 181300 | 5036003050 | 34950 | 34950 | 34950 | 34950 | 0 |
| 23 | 20240103 | 181200 | 5036003050 | 34950 | 34950 | 34950 | 34950 | 0 |
| 24 | 20240103 | 181100 | 5036003050 | 34950 | 34950 | 34950 | 34950 | 0 |
| 25 | 20240103 | 181000 | 5036003050 | 34950 | 34950 | 34950 | 34950 | 0 |
| 26 | 20240103 | 180900 | 5036003050 | 34950 | 34950 | 34950 | 34950 | 0 |
| 27 | 20240103 | 180800 | 5036003050 | 34950 | 34950 | 34950 | 34950 | 0 |
| 28 | 20240103 | 180700 | 5036003050 | 34950 | 34950 | 34950 | 34950 | 0 |
| 29 | 20240103 | 180600 | 5036003050 | 34950 | 34950 | 34950 | 34950 | 0 |
| 30 | 20240103 | 180500 | 5036003050 | 34950 | 34950 | 34950 | 34950 | 0 |
| 31 | 20240103 | 180400 | 5036003050 | 34950 | 34950 | 34950 | 34950 | 0 |
| 32 | 20240103 | 180300 | 5036003050 | 34950 | 34950 | 34950 | 34950 | 2892 |
| 33 | 20240103 | 180200 | 5036003050 | 34950 | 34950 | 34950 | 34950 | 0 |
| 34 | 20240103 | 180100 | 5036003050 | 34950 | 34950 | 34950 | 34950 | 0 |
| 35 | 20240103 | 180000 | 5036003050 | 34950 | 34950 | 34950 | 34950 | 0 |
| 36 | 20240103 | 175900 | 5036003050 | 34950 | 34950 | 34950 | 34950 | 0 |
| 37 | 20240103 | 175800 | 5036003050 | 34950 | 34950 | 34950 | 34950 | 0 |
| 38 | 20240103 | 175700 | 5036003050 | 34950 | 34950 | 34950 | 34950 | 0 |
| 39 | 20240103 | 175600 | 5036003050 | 34950 | 34950 | 34950 | 34950 | 0 |
| 40 | 20240103 | 175500 | 5036003050 | 34950 | 34950 | 34950 | 34950 | 0 |
| 41 | 20240103 | 175400 | 5036003050 | 34950 | 34950 | 34950 | 34950 | 0 |
| 42 | 20240103 | 175300 | 5036003050 | 34950 | 34950 | 34950 | 34950 | 0 |
| 43 | 20240103 | 175200 | 5036003050 | 34950 | 34950 | 34950 | 34950 | 0 |
| 44 | 20240103 | 175100 | 5036003050 | 34950 | 34950 | 34950 | 34950 | 0 |
| 45 | 20240103 | 175000 | 5036003050 | 34950 | 34950 | 34950 | 34950 | 0 |
| 46 | 20240103 | 174900 | 5036003050 | 34950 | 34950 | 34950 | 34950 | 0 |
| 47 | 20240103 | 174800 | 5036003050 | 34950 | 34950 | 34950 | 34950 | 0 |
| 48 | 20240103 | 174700 | 5036003050 | 34950 | 34950 | 34950 | 34950 | 0 |
| 49 | 20240103 | 174600 | 5036003050 | 34950 | 34950 | 34950 | 34950 | 0 |
| 50 | 20240103 | 174500 | 5036003050 | 34950 | 34950 | 34950 | 34950 | 0 |
| 51 | 20240103 | 174400 | 5036003050 | 34950 | 34950 | 34950 | 34950 | 0 |
| 52 | 20240103 | 174300 | 5036003050 | 34950 | 34950 | 34950 | 34950 | 0 |
| 53 | 20240103 | 174200 | 5036003050 | 34950 | 34950 | 34950 | 34950 | 0 |
| 54 | 20240103 | 174100 | 5036003050 | 34950 | 34950 | 34950 | 34950 | 0 |
| 55 | 20240103 | 174000 | 5036003050 | 34950 | 34950 | 34950 | 34950 | 0 |
| 56 | 20240103 | 173900 | 5036003050 | 34950 | 34950 | 34950 | 34950 | 0 |
| 57 | 20240103 | 173800 | 5036003050 | 34950 | 34950 | 34950 | 34950 | 0 |
| 58 | 20240103 | 173700 | 5036003050 | 34950 | 34950 | 34950 | 34950 | 0 |
| 59 | 20240103 | 173600 | 5036003050 | 34950 | 34950 | 34950 | 34950 | 0 |
| 60 | 20240103 | 173500 | 5036003050 | 34950 | 34950 | 34950 | 34950 | 0 |
| 61 | 20240103 | 173400 | 5036003050 | 34950 | 34950 | 34950 | 34950 | 0 |
| 62 | 20240103 | 173300 | 5036003050 | 34950 | 34950 | 34950 | 34950 | 2892 |
| 63 | 20240103 | 173200 | 5036003050 | 34950 | 34950 | 34950 | 34950 | 0 |
| 64 | 20240103 | 173100 | 5036003050 | 34950 | 34950 | 34950 | 34950 | 0 |
| 65 | 20240103 | 173000 | 5036003050 | 34950 | 34950 | 34950 | 34950 | 0 |
| 66 | 20240103 | 172900 | 5036003050 | 34950 | 34950 | 34950 | 34950 | 0 |
| 67 | 20240103 | 172800 | 5036003050 | 34950 | 34950 | 34950 | 34950 | 0 |
| 68 | 20240103 | 172700 | 5036003050 | 34950 | 34950 | 34950 | 34950 | 0 |
| 69 | 20240103 | 172600 | 5036003050 | 34950 | 34950 | 34950 | 34950 | 0 |
| 70 | 20240103 | 172500 | 5036003050 | 34950 | 34950 | 34950 | 34950 | 0 |
| 71 | 20240103 | 172400 | 5036003050 | 34950 | 34950 | 34950 | 34950 | 0 |
| 72 | 20240103 | 172300 | 5036003050 | 34950 | 34950 | 34950 | 34950 | 0 |
| 73 | 20240103 | 172200 | 5036003050 | 34950 | 34950 | 34950 | 34950 | 0 |
| 74 | 20240103 | 172100 | 5036003050 | 34950 | 34950 | 34950 | 34950 | 0 |
| 75 | 20240103 | 172000 | 5036003050 | 34950 | 34950 | 34950 | 34950 | 0 |
| 76 | 20240103 | 171900 | 5036003050 | 34950 | 34950 | 34950 | 34950 | 0 |
| 77 | 20240103 | 171800 | 5036003050 | 34950 | 34950 | 34950 | 34950 | 0 |
| 78 | 20240103 | 171700 | 5036003050 | 34950 | 34950 | 34950 | 34950 | 0 |
| 79 | 20240103 | 171600 | 5036003050 | 34950 | 34950 | 34950 | 34950 | 0 |
| 80 | 20240103 | 171500 | 5036003050 | 34950 | 34950 | 34950 | 34950 | 0 |
| 81 | 20240103 | 171400 | 5036003050 | 34950 | 34950 | 34950 | 34950 | 0 |
| 82 | 20240103 | 171300 | 5036003050 | 34950 | 34950 | 34950 | 34950 | 0 |
| 83 | 20240103 | 171200 | 5036003050 | 34950 | 34950 | 34950 | 34950 | 0 |
| 84 | 20240103 | 171100 | 5036003050 | 34950 | 34950 | 34950 | 34950 | 0 |
| 85 | 20240103 | 171000 | 5036003050 | 34950 | 34950 | 34950 | 34950 | 0 |
| 86 | 20240103 | 170900 | 5036003050 | 34950 | 34950 | 34950 | 34950 | 0 |
| 87 | 20240103 | 170800 | 5036003050 | 34950 | 34950 | 34950 | 34950 | 0 |
| 88 | 20240103 | 170700 | 5036003050 | 34950 | 34950 | 34950 | 34950 | 0 |
| 89 | 20240103 | 170600 | 5036003050 | 34950 | 34950 | 34950 | 34950 | 0 |
| 90 | 20240103 | 170500 | 5036003050 | 34950 | 34950 | 34950 | 34950 | 0 |
| 91 | 20240103 | 170400 | 5036003050 | 34950 | 34950 | 34950 | 34950 | 0 |
| 92 | 20240103 | 170300 | 5036003050 | 34950 | 34950 | 34950 | 34950 | 2892 |
| 93 | 20240103 | 170200 | 5036003050 | 34950 | 34950 | 34950 | 34950 | 0 |
| 94 | 20240103 | 170100 | 5036003050 | 34950 | 34950 | 34950 | 34950 | 0 |
| 95 | 20240103 | 170000 | 5036003050 | 34950 | 34950 | 34950 | 34950 | 0 |
| 96 | 20240103 | 165900 | 5036003050 | 34950 | 34950 | 34950 | 34950 | 0 |
| 97 | 20240103 | 165800 | 5036003050 | 34950 | 34950 | 34950 | 34950 | 0 |
| 98 | 20240103 | 165700 | 5036003050 | 34950 | 34950 | 34950 | 34950 | 0 |
| 99 | 20240103 | 165600 | 5036003050 | 34950 | 34950 | 34950 | 34950 | 0 |
| 100 | 20240103 | 165500 | 5036003050 | 34950 | 34950 | 34950 | 34950 | 0 |
| 101 | 20240103 | 165400 | 5036003050 | 34950 | 34950 | 34950 | 34950 | 0 |
| 102 | 20240103 | 165300 | 5036003050 | 34950 | 34950 | 34950 | 34950 | 0 |
| 103 | 20240103 | 165200 | 5036003050 | 34950 | 34950 | 34950 | 34950 | 0 |
| 104 | 20240103 | 165100 | 5036003050 | 34950 | 34950 | 34950 | 34950 | 0 |
| 105 | 20240103 | 165000 | 5036003050 | 34950 | 34950 | 34950 | 34950 | 0 |
| 106 | 20240103 | 164900 | 5036003050 | 34950 | 34950 | 34950 | 34950 | 0 |
| 107 | 20240103 | 164800 | 5036003050 | 34950 | 34950 | 34950 | 34950 | 0 |
| 108 | 20240103 | 164700 | 5036003050 | 34950 | 34950 | 34950 | 34950 | 0 |
| 109 | 20240103 | 164600 | 5036003050 | 34950 | 34950 | 34950 | 34950 | 0 |
| 110 | 20240103 | 164500 | 5036003050 | 34950 | 34950 | 34950 | 34950 | 0 |
| 111 | 20240103 | 164400 | 5036003050 | 34950 | 34950 | 34950 | 34950 | 0 |
| 112 | 20240103 | 164300 | 5036003050 | 34950 | 34950 | 34950 | 34950 | 0 |
| 113 | 20240103 | 164200 | 5036003050 | 34950 | 34950 | 34950 | 34950 | 0 |
| 114 | 20240103 | 164100 | 5036003050 | 34950 | 34950 | 34950 | 34950 | 0 |
| 115 | 20240103 | 164000 | 5036003050 | 34950 | 34950 | 34950 | 34950 | 0 |
| 116 | 20240103 | 163900 | 5036003050 | 34950 | 34950 | 34950 | 34950 | 0 |
| 117 | 20240103 | 163800 | 5036003050 | 34950 | 34950 | 34950 | 34950 | 0 |
| 118 | 20240103 | 163700 | 5036003050 | 34950 | 34950 | 34950 | 34950 | 0 |
| 119 | 20240103 | 163600 | 5036003050 | 34950 | 34950 | 34950 | 34950 | 0 |
| 120 | 20240103 | 163500 | 5036003050 | 34950 | 34950 | 34950 | 34950 | 0 |
| 121 | 20240103 | 163400 | 5036003050 | 34950 | 34950 | 34950 | 34950 | 0 |
| 122 | 20240103 | 163300 | 5036003050 | 34950 | 34950 | 34950 | 34950 | 2892 |
| 123 | 20240103 | 163200 | 5036003050 | 34950 | 34950 | 34950 | 34950 | 0 |
| 124 | 20240103 | 163100 | 5036003050 | 34950 | 34950 | 34950 | 34950 | 0 |
| 125 | 20240103 | 163000 | 5036003050 | 34950 | 34950 | 34950 | 34950 | 0 |
| 126 | 20240103 | 162900 | 5036003050 | 34950 | 34950 | 34950 | 34950 | 0 |
| 127 | 20240103 | 162800 | 5036003050 | 34950 | 34950 | 34950 | 34950 | 0 |
| 128 | 20240103 | 162700 | 5036003050 | 34950 | 34950 | 34950 | 34950 | 0 |
| 129 | 20240103 | 162600 | 5036003050 | 34950 | 34950 | 34950 | 34950 | 0 |
| 130 | 20240103 | 162500 | 5036003050 | 34950 | 34950 | 34950 | 34950 | 0 |
| 131 | 20240103 | 162400 | 5036003050 | 34950 | 34950 | 34950 | 34950 | 0 |
| 132 | 20240103 | 162300 | 5036003050 | 34950 | 34950 | 34950 | 34950 | 0 |
| 133 | 20240103 | 162200 | 5036003050 | 34950 | 34950 | 34950 | 34950 | 0 |
| 134 | 20240103 | 162100 | 5036003050 | 34950 | 34950 | 34950 | 34950 | 0 |
| 135 | 20240103 | 162000 | 5036003050 | 34950 | 34950 | 34950 | 34950 | 0 |
| 136 | 20240103 | 161900 | 5036003050 | 34950 | 34950 | 34950 | 34950 | 0 |
| 137 | 20240103 | 161800 | 5036003050 | 34950 | 34950 | 34950 | 34950 | 0 |
| 138 | 20240103 | 161700 | 5036003050 | 34950 | 34950 | 34950 | 34950 | 0 |
| 139 | 20240103 | 161600 | 5036003050 | 34950 | 34950 | 34950 | 34950 | 0 |
| 140 | 20240103 | 161500 | 5036003050 | 34950 | 34950 | 34950 | 34950 | 0 |
| 141 | 20240103 | 161400 | 5036003050 | 34950 | 34950 | 34950 | 34950 | 0 |
| 142 | 20240103 | 161300 | 5036003050 | 34950 | 34950 | 34950 | 34950 | 0 |
| 143 | 20240103 | 161200 | 5036003050 | 34950 | 34950 | 34950 | 34950 | 0 |
| 144 | 20240103 | 161100 | 5036003050 | 34950 | 34950 | 34950 | 34950 | 0 |
| 145 | 20240103 | 161000 | 5036003050 | 34950 | 34950 | 34950 | 34950 | 0 |
| 146 | 20240103 | 160900 | 5036003050 | 34950 | 34950 | 34950 | 34950 | 0 |
| 147 | 20240103 | 160800 | 5036003050 | 34950 | 34950 | 34950 | 34950 | 0 |
| 148 | 20240103 | 160700 | 5036003050 | 34950 | 34950 | 34950 | 34950 | 0 |
| 149 | 20240103 | 160600 | 5036003050 | 34950 | 34950 | 34950 | 34950 | 0 |
| 150 | 20240103 | 160500 | 5036003050 | 34950 | 34950 | 34950 | 34950 | 0 |
| 151 | 20240103 | 160400 | 5036003050 | 34950 | 34950 | 34950 | 34950 | 0 |
| 152 | 20240103 | 160300 | 5036003050 | 34950 | 34950 | 34950 | 34950 | 2892 |
| 153 | 20240103 | 160200 | 5036003050 | 34950 | 34950 | 34950 | 34950 | 0 |
| 154 | 20240103 | 160100 | 5036003050 | 34950 | 34950 | 34950 | 34950 | 0 |
| 155 | 20240103 | 160000 | 5036003050 | 34950 | 34950 | 34950 | 34950 | 0 |
| 156 | 20240103 | 155900 | 5036003050 | 34950 | 34950 | 34950 | 34950 | 0 |
| 157 | 20240103 | 155800 | 5036003050 | 34950 | 34950 | 34950 | 34950 | 0 |
| 158 | 20240103 | 155700 | 5036003050 | 34950 | 34950 | 34950 | 34950 | 0 |
| 159 | 20240103 | 155600 | 5036003050 | 34950 | 34950 | 34950 | 34950 | 0 |
| 160 | 20240103 | 155500 | 5036003050 | 34950 | 34950 | 34950 | 34950 | 0 |
| 161 | 20240103 | 155400 | 5036003050 | 34950 | 34950 | 34950 | 34950 | 0 |
| 162 | 20240103 | 155300 | 5036003050 | 34950 | 34950 | 34950 | 34950 | 0 |
| 163 | 20240103 | 155200 | 5036003050 | 34950 | 34950 | 34950 | 34950 | 0 |
| 164 | 20240103 | 155100 | 5036003050 | 34950 | 34950 | 34950 | 34950 | 0 |
| 165 | 20240103 | 155000 | 5036003050 | 34950 | 34950 | 34950 | 34950 | 0 |
| 166 | 20240103 | 154900 | 5036003050 | 34950 | 34950 | 34950 | 34950 | 0 |
| 167 | 20240103 | 154800 | 5036003050 | 34950 | 34950 | 34950 | 34950 | 0 |
| 168 | 20240103 | 154700 | 5036003050 | 34950 | 34950 | 34950 | 34950 | 0 |
| 169 | 20240103 | 154600 | 5036003050 | 34950 | 34950 | 34950 | 34950 | 0 |
| 170 | 20240103 | 154500 | 5036003050 | 34950 | 34950 | 34950 | 34950 | 0 |
| 171 | 20240103 | 154400 | 5036003050 | 34950 | 34950 | 34950 | 34950 | 0 |
| 172 | 20240103 | 154300 | 5036003050 | 34950 | 34950 | 34950 | 34950 | 0 |
| 173 | 20240103 | 154200 | 5036003050 | 34950 | 34950 | 34950 | 34950 | 0 |
| 174 | 20240103 | 154100 | 5036003050 | 34950 | 34950 | 34950 | 34950 | 0 |
| 175 | 20240103 | 154000 | 5036003050 | 34950 | 34950 | 34950 | 34950 | 0 |
| 176 | 20240103 | 153900 | 5036003050 | 34950 | 34950 | 34950 | 34950 | 0 |
| 177 | 20240103 | 153800 | 5036003050 | 34950 | 34950 | 34950 | 34950 | 0 |
| 178 | 20240103 | 153700 | 5036003050 | 34950 | 34950 | 34950 | 34950 | 0 |
| 179 | 20240103 | 153600 | 5036003050 | 34950 | 34950 | 34950 | 34950 | 0 |
| 180 | 20240103 | 153500 | 5036003050 | 34950 | 34950 | 34950 | 34950 | 0 |
| 181 | 20240103 | 153400 | 5036003050 | 34950 | 34950 | 34950 | 34950 | 0 |
| 182 | 20240103 | 153300 | 5036003050 | 34950 | 34950 | 34950 | 34950 | 2892 |
| 183 | 20240103 | 153200 | 5036003050 | 34950 | 34950 | 34950 | 34950 | 0 |
| 184 | 20240103 | 153100 | 5036003050 | 34950 | 34950 | 34950 | 34950 | 0 |
| 185 | 20240103 | 153000 | 5036003050 | 34950 | 34950 | 34950 | 34950 | 2892 |
| 186 | 20240103 | 152900 | 4934927650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 187 | 20240103 | 152800 | 4934927650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 188 | 20240103 | 152700 | 4934927650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 189 | 20240103 | 152600 | 4934927650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 190 | 20240103 | 152500 | 4934927650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 191 | 20240103 | 152400 | 4934927650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 192 | 20240103 | 152300 | 4934927650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 193 | 20240103 | 152200 | 4934927650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 194 | 20240103 | 152100 | 4934927650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 195 | 20240103 | 152000 | 4934927650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 196 | 20240103 | 151900 | 4934927650 | 35000 | 35000 | 35000 | 34900 | 371 |
| 197 | 20240103 | 151800 | 4921962500 | 34950 | 35000 | 35000 | 34950 | 68 |
| 198 | 20240103 | 151700 | 4919585550 | 34950 | 35000 | 35000 | 34950 | 57 |
| 199 | 20240103 | 151600 | 4917592800 | 35000 | 34950 | 35000 | 34950 | 343 |
| 200 | 20240103 | 151500 | 4905602050 | 34900 | 34950 | 34950 | 34900 | 333 |
| 201 | 20240103 | 151400 | 4893971200 | 34950 | 34850 | 34950 | 34850 | 372 |
| 202 | 20240103 | 151300 | 4880986550 | 34850 | 34850 | 34850 | 34850 | 209 |
| 203 | 20240103 | 151200 | 4873702900 | 34850 | 34850 | 34900 | 34850 | 342 |
| 204 | 20240103 | 151100 | 4861782350 | 34900 | 34900 | 34900 | 34900 | 120 |
| 205 | 20240103 | 151000 | 4857594350 | 34850 | 34800 | 34900 | 34800 | 903 |
| 206 | 20240103 | 150900 | 4826149450 | 34850 | 34850 | 34850 | 34850 | 143 |
| 207 | 20240103 | 150800 | 4821165900 | 34800 | 34800 | 34850 | 34800 | 512 |
| 208 | 20240103 | 150700 | 4803348200 | 34800 | 34800 | 34800 | 34800 | 200 |
| 209 | 20240103 | 150600 | 4796388200 | 34850 | 34800 | 34850 | 34800 | 309 |
| 210 | 20240103 | 150500 | 4785619600 | 34800 | 34850 | 34850 | 34800 | 10 |
| 211 | 20240103 | 150400 | 4785271500 | 34800 | 34800 | 34850 | 34800 | 694 |
| 212 | 20240103 | 150300 | 4761120250 | 34800 | 34800 | 34800 | 34800 | 1 |
| 213 | 20240103 | 150200 | 4761085450 | 34800 | 34800 | 34800 | 34800 | 14 |
| 214 | 20240103 | 150100 | 4760598250 | 34800 | 34800 | 34800 | 34800 | 807 |
| 215 | 20240103 | 150000 | 4732514650 | 34850 | 34800 | 34850 | 34800 | 18 |
| 216 | 20240103 | 145900 | 4731887550 | 34850 | 34850 | 34850 | 34850 | 35 |
| 217 | 20240103 | 145800 | 4730667800 | 34850 | 34800 | 34850 | 34800 | 3 |
| 218 | 20240103 | 145700 | 4730563300 | 34800 | 34850 | 34850 | 34800 | 29 |
| 219 | 20240103 | 145600 | 4729554000 | 34850 | 34800 | 34850 | 34750 | 185 |
| 220 | 20240103 | 145500 | 4723118050 | 34800 | 34750 | 34800 | 34750 | 329 |
| 221 | 20240103 | 145400 | 4711684750 | 34800 | 34800 | 34800 | 34800 | 127 |
| 222 | 20240103 | 145300 | 4707265150 | 34800 | 34850 | 34850 | 34800 | 259 |
| 223 | 20240103 | 145200 | 4698251250 | 34850 | 34850 | 34850 | 34850 | 11 |
| 224 | 20240103 | 145100 | 4697867900 | 34850 | 34850 | 34850 | 34850 | 0 |
| 225 | 20240103 | 145000 | 4697867900 | 34850 | 34850 | 34850 | 34850 | 12 |
| 226 | 20240103 | 144900 | 4697449700 | 34850 | 34850 | 34850 | 34800 | 506 |
| 227 | 20240103 | 144800 | 4679840650 | 34850 | 34800 | 34850 | 34800 | 575 |
| 228 | 20240103 | 144700 | 4659830550 | 34800 | 34800 | 34800 | 34750 | 163 |
| 229 | 20240103 | 144600 | 4654158300 | 34750 | 34750 | 34750 | 34750 | 6 |
| 230 | 20240103 | 144500 | 4653949800 | 34800 | 34750 | 34800 | 34750 | 219 |
| 231 | 20240103 | 144400 | 4646339500 | 34700 | 34750 | 34750 | 34700 | 172 |
| 232 | 20240103 | 144300 | 4640370600 | 34700 | 34750 | 34750 | 34700 | 1255 |
| 233 | 20240103 | 144200 | 4596775350 | 34750 | 34750 | 34800 | 34750 | 299 |
| 234 | 20240103 | 144100 | 4586384050 | 34800 | 34800 | 34800 | 34800 | 172 |
| 235 | 20240103 | 144000 | 4580398450 | 34750 | 34800 | 34800 | 34750 | 31 |
| 236 | 20240103 | 143900 | 4579319950 | 34800 | 34800 | 34800 | 34800 | 19 |
| 237 | 20240103 | 143800 | 4578658750 | 34750 | 34750 | 34750 | 34750 | 249 |
| 238 | 20240103 | 143700 | 4570006000 | 34800 | 34750 | 34800 | 34750 | 130 |
| 239 | 20240103 | 143600 | 4565482050 | 34800 | 34800 | 34800 | 34800 | 20 |
| 240 | 20240103 | 143500 | 4564786050 | 34800 | 34800 | 34800 | 34800 | 1160 |
| 241 | 20240103 | 143400 | 4524418050 | 34800 | 34800 | 34800 | 34800 | 44 |
| 242 | 20240103 | 143300 | 4522886850 | 34800 | 34800 | 34850 | 34800 | 352 |
| 243 | 20240103 | 143200 | 4510637150 | 34850 | 34850 | 34850 | 34850 | 4 |
| 244 | 20240103 | 143100 | 4510497750 | 34800 | 34800 | 34800 | 34800 | 35 |
| 245 | 20240103 | 143000 | 4509279750 | 34800 | 34850 | 34900 | 34800 | 130 |
| 246 | 20240103 | 142900 | 4504749250 | 34850 | 34850 | 34850 | 34850 | 307 |
| 247 | 20240103 | 142800 | 4494050300 | 34850 | 34850 | 34850 | 34850 | 77 |
| 248 | 20240103 | 142700 | 4491366850 | 34850 | 34800 | 34850 | 34800 | 9 |
| 249 | 20240103 | 142600 | 4491053250 | 34850 | 34850 | 34850 | 34850 | 103 |
| 250 | 20240103 | 142500 | 4487463700 | 34850 | 34850 | 34850 | 34850 | 20 |
| 251 | 20240103 | 142400 | 4486766700 | 34850 | 34850 | 34850 | 34850 | 312 |
| 252 | 20240103 | 142300 | 4475893500 | 34850 | 34850 | 34850 | 34850 | 158 |
| 253 | 20240103 | 142200 | 4470387200 | 34850 | 34850 | 34850 | 34800 | 15 |
| 254 | 20240103 | 142100 | 4469864550 | 34850 | 34850 | 34850 | 34850 | 7 |
| 255 | 20240103 | 142000 | 4469620600 | 34850 | 34850 | 34850 | 34850 | 350 |
| 256 | 20240103 | 141900 | 4457423100 | 34850 | 34850 | 34850 | 34800 | 652 |
| 257 | 20240103 | 141800 | 4434719450 | 34900 | 34900 | 34950 | 34850 | 50 |
| 258 | 20240103 | 141700 | 4432974500 | 34900 | 34900 | 34900 | 34850 | 512 |
| 259 | 20240103 | 141600 | 4415116150 | 34850 | 34850 | 34850 | 34800 | 473 |
| 260 | 20240103 | 141500 | 4398638750 | 34900 | 34900 | 34900 | 34900 | 2 |
| 261 | 20240103 | 141400 | 4398568950 | 34850 | 34900 | 34900 | 34850 | 149 |
| 262 | 20240103 | 141300 | 4393369050 | 34900 | 34900 | 34900 | 34900 | 23 |
| 263 | 20240103 | 141200 | 4392566350 | 34900 | 34900 | 34900 | 34900 | 36 |
| 264 | 20240103 | 141100 | 4391309950 | 34950 | 34950 | 34950 | 34900 | 67 |
| 265 | 20240103 | 141000 | 4388969150 | 34950 | 34950 | 34950 | 34950 | 0 |
| 266 | 20240103 | 140900 | 4388969150 | 34950 | 34850 | 34950 | 34850 | 15 |
| 267 | 20240103 | 140800 | 4388445050 | 34900 | 34950 | 34950 | 34900 | 8 |
| 268 | 20240103 | 140700 | 4388165500 | 34950 | 34850 | 34950 | 34850 | 163 |
| 269 | 20240103 | 140600 | 4382477500 | 34850 | 34850 | 34900 | 34850 | 58 |
| 270 | 20240103 | 140500 | 4380456150 | 34850 | 34900 | 34900 | 34850 | 70 |
| 271 | 20240103 | 140400 | 4378013200 | 34900 | 34900 | 34900 | 34850 | 351 |
| 272 | 20240103 | 140300 | 4365778300 | 34900 | 34900 | 34900 | 34900 | 4 |
| 273 | 20240103 | 140200 | 4365638700 | 34850 | 34850 | 34850 | 34850 | 42 |
| 274 | 20240103 | 140100 | 4364175000 | 34900 | 34900 | 34900 | 34850 | 79 |
| 275 | 20240103 | 140000 | 4361417950 | 34900 | 34900 | 34900 | 34900 | 27 |
| 276 | 20240103 | 135900 | 4360475650 | 34900 | 34850 | 34900 | 34850 | 12 |
| 277 | 20240103 | 135800 | 4360057400 | 34900 | 34850 | 34900 | 34850 | 51 |
| 278 | 20240103 | 135700 | 4358279650 | 34850 | 34850 | 34850 | 34800 | 156 |
| 279 | 20240103 | 135600 | 4352845600 | 34800 | 34850 | 34850 | 34800 | 102 |
| 280 | 20240103 | 135500 | 4349295500 | 34850 | 34800 | 34850 | 34800 | 207 |
| 281 | 20240103 | 135400 | 4342091550 | 34850 | 34850 | 34850 | 34850 | 90 |
| 282 | 20240103 | 135300 | 4338955050 | 34850 | 34850 | 34900 | 34850 | 567 |
| 283 | 20240103 | 135200 | 4319194600 | 34900 | 34900 | 34900 | 34900 | 1 |
| 284 | 20240103 | 135100 | 4319159700 | 34850 | 34850 | 34850 | 34850 | 101 |
| 285 | 20240103 | 135000 | 4315639850 | 34850 | 34850 | 34850 | 34850 | 0 |
| 286 | 20240103 | 134900 | 4315639850 | 34850 | 34850 | 34850 | 34850 | 115 |
| 287 | 20240103 | 134800 | 4311632100 | 34900 | 34800 | 34900 | 34800 | 38 |
| 288 | 20240103 | 134700 | 4310309600 | 34800 | 34800 | 34800 | 34800 | 12 |
| 289 | 20240103 | 134600 | 4309892000 | 34800 | 34800 | 34800 | 34800 | 1 |
| 290 | 20240103 | 134500 | 4309857200 | 34800 | 34850 | 34850 | 34800 | 246 |
| 291 | 20240103 | 134400 | 4301289100 | 34850 | 34800 | 34850 | 34800 | 390 |
| 292 | 20240103 | 134300 | 4287715100 | 34850 | 34800 | 34850 | 34800 | 258 |
| 293 | 20240103 | 134200 | 4278724750 | 34800 | 34850 | 34850 | 34800 | 18 |
| 294 | 20240103 | 134100 | 4278097550 | 34850 | 34850 | 34850 | 34850 | 10 |
| 295 | 20240103 | 134000 | 4277749050 | 34900 | 34850 | 34900 | 34850 | 309 |
| 296 | 20240103 | 133900 | 4266980150 | 34850 | 34850 | 34850 | 34850 | 1 |
| 297 | 20240103 | 133800 | 4266945300 | 34850 | 34850 | 34900 | 34850 | 94 |
| 298 | 20240103 | 133700 | 4263669350 | 34850 | 34800 | 34850 | 34800 | 400 |
| 299 | 20240103 | 133600 | 4249729400 | 34850 | 34850 | 34850 | 34850 | 35 |
| 300 | 20240103 | 133500 | 4248509650 | 34850 | 34800 | 34850 | 34800 | 80 |
| 301 | 20240103 | 133400 | 4245722800 | 34800 | 34900 | 34900 | 34800 | 106 |
| 302 | 20240103 | 133300 | 4242029200 | 34850 | 34850 | 34850 | 34850 | 99 |
| 303 | 20240103 | 133200 | 4238579050 | 34800 | 34800 | 34800 | 34800 | 17 |
| 304 | 20240103 | 133100 | 4237987450 | 34850 | 34850 | 34850 | 34850 | 5 |
| 305 | 20240103 | 133000 | 4237813200 | 34800 | 34800 | 34800 | 34750 | 687 |
| 306 | 20240103 | 132900 | 4213907550 | 34800 | 34850 | 34850 | 34800 | 529 |
| 307 | 20240103 | 132800 | 4195497350 | 34850 | 34850 | 34850 | 34850 | 20 |
| 308 | 20240103 | 132700 | 4194800350 | 34850 | 34850 | 34850 | 34850 | 42 |
| 309 | 20240103 | 132600 | 4193336650 | 34800 | 34850 | 34850 | 34800 | 2668 |
| 310 | 20240103 | 132500 | 4100440100 | 34900 | 34900 | 34900 | 34900 | 50 |
| 311 | 20240103 | 132400 | 4098695100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 312 | 20240103 | 132300 | 4098695100 | 34850 | 34850 | 34850 | 34850 | 245 |
| 313 | 20240103 | 132200 | 4090156850 | 34850 | 34850 | 34850 | 34850 | 0 |
| 314 | 20240103 | 132100 | 4090156850 | 34850 | 34850 | 34850 | 34850 | 27 |
| 315 | 20240103 | 132000 | 4089215900 | 34850 | 34900 | 34900 | 34850 | 17 |
| 316 | 20240103 | 131900 | 4088622950 | 34850 | 34850 | 34850 | 34850 | 284 |
| 317 | 20240103 | 131800 | 4078725550 | 34850 | 34850 | 34850 | 34850 | 128 |
| 318 | 20240103 | 131700 | 4074264750 | 34850 | 34900 | 34900 | 34850 | 3054 |
| 319 | 20240103 | 131600 | 3967705700 | 34900 | 34950 | 34950 | 34900 | 7327 |
| 320 | 20240103 | 131500 | 3711977700 | 34950 | 34950 | 34950 | 34950 | 2 |
| 321 | 20240103 | 131400 | 3711907800 | 34900 | 34900 | 34900 | 34900 | 200 |
| 322 | 20240103 | 131300 | 3704927800 | 34950 | 34950 | 34950 | 34950 | 10 |
| 323 | 20240103 | 131200 | 3704578300 | 34900 | 34950 | 34950 | 34900 | 5 |
| 324 | 20240103 | 131100 | 3704403700 | 34950 | 34950 | 34950 | 34950 | 142 |
| 325 | 20240103 | 131000 | 3699440800 | 34900 | 34950 | 34950 | 34900 | 152 |
| 326 | 20240103 | 130900 | 3694135400 | 34950 | 34950 | 34950 | 34950 | 0 |
| 327 | 20240103 | 130800 | 3694135400 | 34950 | 34950 | 34950 | 34950 | 226 |
| 328 | 20240103 | 130700 | 3686236700 | 34950 | 34950 | 34950 | 34950 | 167 |
| 329 | 20240103 | 130600 | 3680400050 | 34900 | 34950 | 34950 | 34900 | 190 |
| 330 | 20240103 | 130500 | 3673761300 | 34950 | 34950 | 34950 | 34950 | 42 |
| 331 | 20240103 | 130400 | 3672293400 | 34950 | 34950 | 34950 | 34950 | 7 |
| 332 | 20240103 | 130300 | 3672048750 | 34950 | 34900 | 34950 | 34900 | 2 |
| 333 | 20240103 | 130200 | 3671978900 | 34900 | 34950 | 34950 | 34900 | 116 |
| 334 | 20240103 | 130100 | 3667925750 | 34950 | 34950 | 34950 | 34950 | 306 |
| 335 | 20240103 | 130000 | 3657231050 | 34950 | 34950 | 34950 | 34950 | 189 |
| 336 | 20240103 | 125900 | 3650625500 | 34950 | 34950 | 34950 | 34950 | 43 |
| 337 | 20240103 | 125800 | 3649122650 | 34900 | 34950 | 34950 | 34900 | 42 |
| 338 | 20240103 | 125700 | 3647654850 | 34950 | 34950 | 34950 | 34950 | 80 |
| 339 | 20240103 | 125600 | 3644858850 | 34950 | 34950 | 34950 | 34950 | 64 |
| 340 | 20240103 | 125500 | 3642622050 | 34950 | 34950 | 34950 | 34900 | 118 |
| 341 | 20240103 | 125400 | 3638498400 | 34900 | 34950 | 34950 | 34900 | 118 |
| 342 | 20240103 | 125300 | 3634374550 | 34900 | 34900 | 34900 | 34900 | 1579 |
| 343 | 20240103 | 125200 | 3579267450 | 34900 | 34950 | 34950 | 34900 | 302 |
| 344 | 20240103 | 125100 | 3568727600 | 34950 | 34950 | 35000 | 34950 | 209 |
| 345 | 20240103 | 125000 | 3561422700 | 34950 | 34950 | 35000 | 34950 | 71 |
| 346 | 20240103 | 124900 | 3558940850 | 34950 | 34950 | 34950 | 34950 | 141 |
| 347 | 20240103 | 124800 | 3554012900 | 34950 | 34950 | 34950 | 34950 | 200 |
| 348 | 20240103 | 124700 | 3547022900 | 34900 | 34950 | 34950 | 34900 | 57 |
| 349 | 20240103 | 124600 | 3545033200 | 34950 | 34900 | 34950 | 34900 | 76 |
| 350 | 20240103 | 124500 | 3542378500 | 34900 | 34900 | 34950 | 34900 | 610 |
| 351 | 20240103 | 124400 | 3521087250 | 34900 | 34900 | 34900 | 34900 | 30 |
| 352 | 20240103 | 124300 | 3520040250 | 34950 | 34950 | 34950 | 34950 | 50 |
| 353 | 20240103 | 124200 | 3518292750 | 34950 | 34900 | 34950 | 34900 | 11 |
| 354 | 20240103 | 124100 | 3517908350 | 34950 | 34900 | 34950 | 34900 | 3 |
| 355 | 20240103 | 124000 | 3517803600 | 34900 | 34950 | 34950 | 34900 | 422 |
| 356 | 20240103 | 123900 | 3503075300 | 34950 | 34950 | 34950 | 34900 | 41 |
| 357 | 20240103 | 123800 | 3501643550 | 34950 | 34950 | 34950 | 34900 | 212 |
| 358 | 20240103 | 123700 | 3494235000 | 34950 | 34950 | 34950 | 34950 | 35 |
| 359 | 20240103 | 123600 | 3493011750 | 34950 | 34900 | 34950 | 34900 | 175 |
| 360 | 20240103 | 123500 | 3486900800 | 34950 | 34950 | 34950 | 34950 | 22 |
| 361 | 20240103 | 123400 | 3486131900 | 34950 | 34950 | 34950 | 34900 | 113 |
| 362 | 20240103 | 123300 | 3482184950 | 35000 | 35000 | 35000 | 34950 | 337 |
| 363 | 20240103 | 123200 | 3470397300 | 35000 | 34950 | 35000 | 34950 | 151 |
| 364 | 20240103 | 123100 | 3465119800 | 34950 | 34950 | 34950 | 34950 | 386 |
| 365 | 20240103 | 123000 | 3451629100 | 34950 | 34900 | 34950 | 34900 | 127 |
| 366 | 20240103 | 122900 | 3447191950 | 34950 | 34950 | 34950 | 34950 | 306 |
| 367 | 20240103 | 122800 | 3436497250 | 34950 | 34950 | 34950 | 34950 | 25 |
| 368 | 20240103 | 122700 | 3435623500 | 34950 | 34950 | 34950 | 34950 | 1324 |
| 369 | 20240103 | 122600 | 3389349700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 370 | 20240103 | 122500 | 3389349700 | 34950 | 34950 | 34950 | 34950 | 60 |
| 371 | 20240103 | 122400 | 3387252700 | 34950 | 35000 | 35000 | 34950 | 57 |
| 372 | 20240103 | 122300 | 3385260050 | 35000 | 35000 | 35000 | 35000 | 415 |
| 373 | 20240103 | 122200 | 3370735050 | 34950 | 34950 | 34950 | 34950 | 141 |
| 374 | 20240103 | 122100 | 3365807100 | 34950 | 34950 | 34950 | 34950 | 24 |
| 375 | 20240103 | 122000 | 3364968300 | 35000 | 34950 | 35000 | 34950 | 4 |
| 376 | 20240103 | 121900 | 3364828400 | 34950 | 34950 | 34950 | 34950 | 0 |
| 377 | 20240103 | 121800 | 3364828400 | 34950 | 34950 | 34950 | 34950 | 2 |
| 378 | 20240103 | 121700 | 3364758500 | 35000 | 35000 | 35000 | 35000 | 26 |
| 379 | 20240103 | 121600 | 3363848500 | 35000 | 35050 | 35050 | 35000 | 1850 |
| 380 | 20240103 | 121500 | 3299098450 | 35000 | 35000 | 35050 | 35000 | 128 |
| 381 | 20240103 | 121400 | 3294618200 | 35050 | 35050 | 35050 | 35050 | 0 |
| 382 | 20240103 | 121300 | 3294618200 | 35050 | 35050 | 35050 | 35050 | 7 |
| 383 | 20240103 | 121200 | 3294372850 | 35050 | 35000 | 35050 | 35000 | 232 |
| 384 | 20240103 | 121100 | 3286251250 | 35050 | 35050 | 35050 | 35000 | 178 |
| 385 | 20240103 | 121000 | 3280012500 | 35050 | 35100 | 35100 | 35050 | 1979 |
| 386 | 20240103 | 120900 | 3210564450 | 35100 | 35100 | 35100 | 35100 | 91 |
| 387 | 20240103 | 120800 | 3207370350 | 35100 | 35100 | 35100 | 35100 | 5 |
| 388 | 20240103 | 120700 | 3207194850 | 35100 | 35100 | 35100 | 35100 | 0 |
| 389 | 20240103 | 120600 | 3207194850 | 35100 | 35100 | 35150 | 35100 | 28 |
| 390 | 20240103 | 120500 | 3206212000 | 35150 | 35150 | 35150 | 35100 | 33 |
| 391 | 20240103 | 120400 | 3205053550 | 35100 | 35100 | 35150 | 35100 | 215 |
| 392 | 20240103 | 120300 | 3197506450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 393 | 20240103 | 120200 | 3197506450 | 35200 | 35150 | 35200 | 35100 | 184 |
| 394 | 20240103 | 120100 | 3191038550 | 35200 | 35200 | 35200 | 35200 | 6 |
| 395 | 20240103 | 120000 | 3190827350 | 35200 | 35200 | 35200 | 35200 | 5 |
| 396 | 20240103 | 115900 | 3190651350 | 35150 | 35150 | 35150 | 35150 | 0 |
| 397 | 20240103 | 115800 | 3190651350 | 35150 | 35250 | 35250 | 35150 | 114 |
| 398 | 20240103 | 115700 | 3186643650 | 35200 | 35200 | 35200 | 35200 | 137 |
| 399 | 20240103 | 115600 | 3181821250 | 35250 | 35250 | 35250 | 35200 | 10 |
| 400 | 20240103 | 115500 | 3181469000 | 35250 | 35250 | 35250 | 35250 | 196 |
| 401 | 20240103 | 115400 | 3174560000 | 35250 | 35250 | 35250 | 35250 | 0 |
| 402 | 20240103 | 115300 | 3174560000 | 35250 | 35200 | 35250 | 35200 | 23 |
| 403 | 20240103 | 115200 | 3173749600 | 35200 | 35250 | 35250 | 35200 | 24 |
| 404 | 20240103 | 115100 | 3172904650 | 35200 | 35200 | 35200 | 35200 | 10 |
| 405 | 20240103 | 115000 | 3172552650 | 35250 | 35200 | 35250 | 35200 | 21 |
| 406 | 20240103 | 114900 | 3171813200 | 35200 | 35200 | 35200 | 35200 | 365 |
| 407 | 20240103 | 114800 | 3158965200 | 35150 | 35150 | 35150 | 35150 | 27 |
| 408 | 20240103 | 114700 | 3158016150 | 35150 | 35150 | 35200 | 35150 | 7 |
| 409 | 20240103 | 114600 | 3157769850 | 35200 | 35200 | 35200 | 35200 | 19 |
| 410 | 20240103 | 114500 | 3157101050 | 35200 | 35150 | 35200 | 35150 | 7 |
| 411 | 20240103 | 114400 | 3156854750 | 35150 | 35150 | 35200 | 35150 | 77 |
| 412 | 20240103 | 114300 | 3154148050 | 35100 | 35150 | 35200 | 35100 | 208 |
| 413 | 20240103 | 114200 | 3146845450 | 35150 | 35150 | 35150 | 35150 | 113 |
| 414 | 20240103 | 114100 | 3142873500 | 35200 | 35200 | 35200 | 35200 | 14 |
| 415 | 20240103 | 114000 | 3142380700 | 35200 | 35200 | 35200 | 35200 | 100 |
| 416 | 20240103 | 113900 | 3138860700 | 35200 | 35250 | 35250 | 35200 | 67 |
| 417 | 20240103 | 113800 | 3136502150 | 35250 | 35200 | 35250 | 35200 | 534 |
| 418 | 20240103 | 113700 | 3117679100 | 35200 | 35150 | 35200 | 35150 | 238 |
| 419 | 20240103 | 113600 | 3109306500 | 35150 | 35150 | 35150 | 35150 | 3 |
| 420 | 20240103 | 113500 | 3109201050 | 35150 | 35150 | 35200 | 35150 | 10 |
| 421 | 20240103 | 113400 | 3108849400 | 35150 | 35150 | 35150 | 35150 | 1 |
| 422 | 20240103 | 113300 | 3108814250 | 35150 | 35150 | 35150 | 35150 | 3 |
| 423 | 20240103 | 113200 | 3108708800 | 35150 | 35150 | 35200 | 35150 | 31 |
| 424 | 20240103 | 113100 | 3107618800 | 35150 | 35150 | 35150 | 35150 | 1 |
| 425 | 20240103 | 113000 | 3107583650 | 35150 | 35150 | 35150 | 35100 | 330 |
| 426 | 20240103 | 112900 | 3095994150 | 35150 | 35150 | 35150 | 35150 | 11 |
| 427 | 20240103 | 112800 | 3095607500 | 35150 | 35150 | 35150 | 35150 | 0 |
| 428 | 20240103 | 112700 | 3095607500 | 35150 | 35150 | 35150 | 35150 | 80 |
| 429 | 20240103 | 112600 | 3092795500 | 35100 | 35150 | 35150 | 35100 | 158 |
| 430 | 20240103 | 112500 | 3087241850 | 35100 | 35100 | 35100 | 35100 | 111 |
| 431 | 20240103 | 112400 | 3083345750 | 35050 | 35100 | 35100 | 35050 | 58 |
| 432 | 20240103 | 112300 | 3081310000 | 35100 | 35050 | 35100 | 35050 | 110 |
| 433 | 20240103 | 112200 | 3077454150 | 35100 | 35100 | 35100 | 35100 | 15 |
| 434 | 20240103 | 112100 | 3076927650 | 35100 | 35100 | 35100 | 35100 | 16 |
| 435 | 20240103 | 112000 | 3076366050 | 35100 | 35100 | 35150 | 35100 | 60 |
| 436 | 20240103 | 111900 | 3074259900 | 35100 | 35050 | 35100 | 35050 | 7 |
| 437 | 20240103 | 111800 | 3074014500 | 35100 | 35150 | 35150 | 35100 | 18 |
| 438 | 20240103 | 111700 | 3073382650 | 35100 | 35100 | 35100 | 35100 | 5 |
| 439 | 20240103 | 111600 | 3073207150 | 35050 | 35050 | 35050 | 35050 | 3 |
| 440 | 20240103 | 111500 | 3073102000 | 35050 | 35150 | 35150 | 35050 | 63 |
| 441 | 20240103 | 111400 | 3070893750 | 35150 | 35100 | 35150 | 35100 | 12 |
| 442 | 20240103 | 111300 | 3070472100 | 35050 | 35100 | 35100 | 35050 | 690 |
| 443 | 20240103 | 111200 | 3046283000 | 35100 | 35100 | 35100 | 35100 | 0 |
| 444 | 20240103 | 111100 | 3046283000 | 35100 | 35100 | 35100 | 35100 | 212 |
| 445 | 20240103 | 111000 | 3038841800 | 35100 | 35050 | 35100 | 35050 | 25 |
| 446 | 20240103 | 110900 | 3037964450 | 35100 | 35100 | 35100 | 35100 | 50 |
| 447 | 20240103 | 110800 | 3036209450 | 35100 | 35100 | 35100 | 35100 | 9 |
| 448 | 20240103 | 110700 | 3035893550 | 35050 | 35100 | 35100 | 35050 | 83 |
| 449 | 20240103 | 110600 | 3032980400 | 35100 | 35100 | 35100 | 35100 | 71 |
| 450 | 20240103 | 110500 | 3030488300 | 35150 | 35150 | 35150 | 35150 | 9 |
| 451 | 20240103 | 110400 | 3030171950 | 35150 | 35100 | 35150 | 35100 | 9 |
| 452 | 20240103 | 110300 | 3029855700 | 35150 | 35150 | 35150 | 35150 | 4 |
| 453 | 20240103 | 110200 | 3029715100 | 35150 | 35150 | 35150 | 35150 | 4 |
| 454 | 20240103 | 110100 | 3029574500 | 35200 | 35200 | 35200 | 35100 | 1115 |
| 455 | 20240103 | 110000 | 2990424700 | 35150 | 35150 | 35200 | 35150 | 26 |
| 456 | 20240103 | 105900 | 2989509900 | 35100 | 35100 | 35100 | 35100 | 7 |
| 457 | 20240103 | 105800 | 2989264200 | 35050 | 35050 | 35200 | 35050 | 56 |
| 458 | 20240103 | 105700 | 2987301100 | 35050 | 35050 | 35050 | 35050 | 79 |
| 459 | 20240103 | 105600 | 2984532150 | 35150 | 35050 | 35150 | 35050 | 314 |
| 460 | 20240103 | 105500 | 2973503750 | 35050 | 35050 | 35050 | 35050 | 0 |
| 461 | 20240103 | 105400 | 2973503750 | 35050 | 35050 | 35050 | 35050 | 20 |
| 462 | 20240103 | 105300 | 2972802750 | 35050 | 35050 | 35050 | 35050 | 50 |
| 463 | 20240103 | 105200 | 2971050250 | 35000 | 35000 | 35000 | 35000 | 3 |
| 464 | 20240103 | 105100 | 2970945250 | 35000 | 35000 | 35000 | 35000 | 104 |
| 465 | 20240103 | 105000 | 2967305250 | 35050 | 35100 | 35100 | 35050 | 71 |
| 466 | 20240103 | 104900 | 2964815300 | 35100 | 35050 | 35100 | 35050 | 33 |
| 467 | 20240103 | 104800 | 2963658450 | 35150 | 35150 | 35150 | 35100 | 98 |
| 468 | 20240103 | 104700 | 2960218450 | 35150 | 35250 | 35250 | 35150 | 55 |
| 469 | 20240103 | 104600 | 2958280900 | 35150 | 35200 | 35200 | 35150 | 71 |
| 470 | 20240103 | 104500 | 2955781750 | 35200 | 35300 | 35300 | 35200 | 15 |
| 471 | 20240103 | 104400 | 2955252550 | 35200 | 35200 | 35200 | 35200 | 16 |
| 472 | 20240103 | 104300 | 2954689350 | 35200 | 35200 | 35250 | 35200 | 21 |
| 473 | 20240103 | 104200 | 2953949950 | 35200 | 35250 | 35300 | 35200 | 327 |
| 474 | 20240103 | 104100 | 2942410600 | 35250 | 35250 | 35250 | 35250 | 7 |
| 475 | 20240103 | 104000 | 2942163850 | 35250 | 35250 | 35300 | 35250 | 173 |
| 476 | 20240103 | 103900 | 2936061150 | 35200 | 35200 | 35250 | 35200 | 231 |
| 477 | 20240103 | 103800 | 2927921800 | 35200 | 35200 | 35250 | 35200 | 4 |
| 478 | 20240103 | 103700 | 2927780950 | 35250 | 35200 | 35250 | 35200 | 7 |
| 479 | 20240103 | 103600 | 2927534350 | 35300 | 35250 | 35300 | 35250 | 71 |
| 480 | 20240103 | 103500 | 2925031200 | 35200 | 35150 | 35200 | 35150 | 156 |
| 481 | 20240103 | 103400 | 2919542200 | 35150 | 35100 | 35150 | 35100 | 76 |
| 482 | 20240103 | 103300 | 2916874250 | 35100 | 35150 | 35150 | 35100 | 24 |
| 483 | 20240103 | 103200 | 2916030900 | 35150 | 35150 | 35150 | 35150 | 143 |
| 484 | 20240103 | 103100 | 2911004450 | 35150 | 35200 | 35200 | 35100 | 48 |
| 485 | 20240103 | 103000 | 2909315200 | 35200 | 35200 | 35200 | 35200 | 41 |
| 486 | 20240103 | 102900 | 2907872000 | 35250 | 35200 | 35250 | 35200 | 169 |
| 487 | 20240103 | 102800 | 2901915000 | 35200 | 35050 | 35200 | 35050 | 835 |
| 488 | 20240103 | 102700 | 2872573400 | 35050 | 35000 | 35100 | 35000 | 504 |
| 489 | 20240103 | 102600 | 2854885800 | 35050 | 34950 | 35050 | 34950 | 1056 |
| 490 | 20240103 | 102500 | 2817914350 | 34950 | 35000 | 35000 | 34950 | 15 |
| 491 | 20240103 | 102400 | 2817389900 | 35000 | 35000 | 35000 | 35000 | 82 |
| 492 | 20240103 | 102300 | 2814519900 | 35000 | 35000 | 35000 | 35000 | 1270 |
| 493 | 20240103 | 102200 | 2770069900 | 35000 | 34900 | 35000 | 34900 | 243 |
| 494 | 20240103 | 102100 | 2761573850 | 34950 | 35000 | 35000 | 34950 | 696 |
| 495 | 20240103 | 102000 | 2737232600 | 34950 | 35000 | 35000 | 34950 | 549 |
| 496 | 20240103 | 101900 | 2718035950 | 34950 | 34950 | 35000 | 34950 | 174 |
| 497 | 20240103 | 101800 | 2711954450 | 34950 | 35000 | 35000 | 34950 | 505 |
| 498 | 20240103 | 101700 | 2694280800 | 35000 | 35000 | 35000 | 35000 | 638 |
| 499 | 20240103 | 101600 | 2671950800 | 35000 | 35150 | 35150 | 35000 | 1592 |
| 500 | 20240103 | 101500 | 2616147850 | 35150 | 35150 | 35150 | 35150 | 184 |
| 501 | 20240103 | 101400 | 2609680250 | 35150 | 35100 | 35150 | 35100 | 130 |
| 502 | 20240103 | 101300 | 2605111350 | 35100 | 35100 | 35100 | 35100 | 41 |
| 503 | 20240103 | 101200 | 2603672250 | 35050 | 35150 | 35200 | 35050 | 222 |
| 504 | 20240103 | 101100 | 2595868900 | 35150 | 35150 | 35200 | 35050 | 254 |
| 505 | 20240103 | 101000 | 2586940950 | 35050 | 35100 | 35100 | 35050 | 1624 |
| 506 | 20240103 | 100900 | 2529957350 | 35100 | 35100 | 35100 | 35000 | 259 |
| 507 | 20240103 | 100800 | 2520870000 | 35150 | 35100 | 35150 | 34950 | 7 |
| 508 | 20240103 | 100700 | 2520624250 | 34950 | 35100 | 35150 | 34950 | 179 |
| 509 | 20240103 | 100600 | 2514359450 | 35100 | 35050 | 35100 | 35050 | 267 |
| 510 | 20240103 | 100500 | 2504991050 | 34950 | 35050 | 35050 | 34950 | 12 |
| 511 | 20240103 | 100400 | 2504571350 | 35100 | 34950 | 35100 | 34950 | 76 |
| 512 | 20240103 | 100300 | 2501912750 | 34950 | 34950 | 35100 | 34950 | 171 |
| 513 | 20240103 | 100200 | 2495935550 | 34950 | 34950 | 35100 | 34950 | 709 |
| 514 | 20240103 | 100100 | 2471096000 | 34950 | 34950 | 35050 | 34850 | 1127 |
| 515 | 20240103 | 100000 | 2431707600 | 34900 | 34950 | 35000 | 34900 | 570 |
| 516 | 20240103 | 095900 | 2411808950 | 34900 | 35000 | 35050 | 34900 | 807 |
| 517 | 20240103 | 095800 | 2383594300 | 35000 | 35150 | 35150 | 35000 | 10324 |
| 518 | 20240103 | 095700 | 2021351600 | 35100 | 35100 | 35150 | 35100 | 411 |
| 519 | 20240103 | 095600 | 2006919650 | 35100 | 35200 | 35200 | 35100 | 389 |
| 520 | 20240103 | 095500 | 1993248800 | 35150 | 35150 | 35200 | 35100 | 385 |
| 521 | 20240103 | 095400 | 1979719000 | 35150 | 35250 | 35250 | 35100 | 296 |
| 522 | 20240103 | 095300 | 1969322350 | 35250 | 35050 | 35250 | 35050 | 760 |
| 523 | 20240103 | 095200 | 1942617850 | 35050 | 35100 | 35100 | 35050 | 189 |
| 524 | 20240103 | 095100 | 1935993200 | 35100 | 35100 | 35100 | 35100 | 363 |
| 525 | 20240103 | 095000 | 1923251900 | 35100 | 35150 | 35200 | 35100 | 536 |
| 526 | 20240103 | 094900 | 1904418850 | 35150 | 35150 | 35200 | 35150 | 257 |
| 527 | 20240103 | 094800 | 1895382600 | 35150 | 35100 | 35150 | 35050 | 1334 |
| 528 | 20240103 | 094700 | 1848530500 | 35150 | 35200 | 35200 | 35150 | 676 |
| 529 | 20240103 | 094600 | 1824768200 | 35150 | 35250 | 35250 | 35150 | 988 |
| 530 | 20240103 | 094500 | 1789998500 | 35250 | 35350 | 35350 | 35250 | 922 |
| 531 | 20240103 | 094400 | 1757488650 | 35400 | 35350 | 35400 | 35300 | 333 |
| 532 | 20240103 | 094300 | 1745717550 | 35400 | 35350 | 35400 | 35350 | 574 |
| 533 | 20240103 | 094200 | 1725412600 | 35400 | 35350 | 35400 | 35350 | 364 |
| 534 | 20240103 | 094100 | 1712542550 | 35350 | 35400 | 35450 | 35350 | 325 |
| 535 | 20240103 | 094000 | 1701040650 | 35450 | 35400 | 35500 | 35400 | 562 |
| 536 | 20240103 | 093900 | 1681119450 | 35400 | 35450 | 35500 | 35400 | 550 |
| 537 | 20240103 | 093800 | 1661598150 | 35450 | 35400 | 35500 | 35400 | 657 |
| 538 | 20240103 | 093700 | 1638294500 | 35500 | 35500 | 35550 | 35350 | 1254 |
| 539 | 20240103 | 093600 | 1593825550 | 35500 | 35600 | 35600 | 35500 | 1074 |
| 540 | 20240103 | 093500 | 1555646500 | 35500 | 35650 | 35700 | 35450 | 489 |
| 541 | 20240103 | 093400 | 1538246600 | 35650 | 35150 | 35800 | 35150 | 11852 |
| 542 | 20240103 | 093300 | 1117269150 | 35150 | 35100 | 35150 | 35100 | 81 |
| 543 | 20240103 | 093200 | 1114424250 | 35100 | 35000 | 35100 | 35000 | 827 |
| 544 | 20240103 | 093100 | 1085419600 | 34950 | 34950 | 35050 | 34950 | 52 |
| 545 | 20240103 | 093000 | 1083602100 | 34950 | 34950 | 35050 | 34950 | 153 |
| 546 | 20240103 | 092900 | 1078254450 | 35050 | 34950 | 35050 | 34950 | 312 |
| 547 | 20240103 | 092800 | 1067349850 | 34950 | 35050 | 35050 | 34950 | 486 |
| 548 | 20240103 | 092700 | 1050338800 | 35050 | 35000 | 35050 | 35000 | 496 |
| 549 | 20240103 | 092600 | 1032978150 | 35050 | 35050 | 35050 | 35000 | 491 |
| 550 | 20240103 | 092500 | 1015773950 | 35050 | 35150 | 35150 | 35050 | 436 |
| 551 | 20240103 | 092400 | 1000488550 | 35150 | 35050 | 35150 | 35050 | 94 |
| 552 | 20240103 | 092300 | 997189450 | 35050 | 35100 | 35100 | 35050 | 448 |
| 553 | 20240103 | 092200 | 981480000 | 35100 | 35050 | 35100 | 35050 | 55 |
| 554 | 20240103 | 092100 | 979551500 | 35050 | 35150 | 35150 | 35050 | 108 |
| 555 | 20240103 | 092000 | 975763000 | 35150 | 35200 | 35250 | 35150 | 511 |
| 556 | 20240103 | 091900 | 957799750 | 35150 | 35250 | 35300 | 35150 | 559 |
| 557 | 20240103 | 091800 | 938107750 | 35300 | 35300 | 35300 | 35200 | 806 |
| 558 | 20240103 | 091700 | 909716600 | 35300 | 35200 | 35300 | 35200 | 527 |
| 559 | 20240103 | 091600 | 891141050 | 35250 | 35200 | 35250 | 35200 | 303 |
| 560 | 20240103 | 091500 | 880466500 | 35200 | 35250 | 35250 | 35200 | 431 |
| 561 | 20240103 | 091400 | 865284750 | 35250 | 35250 | 35300 | 35250 | 819 |
| 562 | 20240103 | 091300 | 836401700 | 35250 | 35050 | 35300 | 35050 | 1860 |
| 563 | 20240103 | 091200 | 771080200 | 35000 | 34900 | 35050 | 34850 | 659 |
| 564 | 20240103 | 091100 | 748025100 | 34900 | 34850 | 34900 | 34850 | 194 |
| 565 | 20240103 | 091000 | 741263100 | 34850 | 34800 | 34900 | 34800 | 127 |
| 566 | 20240103 | 090900 | 736837950 | 34800 | 35200 | 35200 | 34800 | 2648 |
| 567 | 20240103 | 090800 | 644170750 | 35200 | 35400 | 35450 | 35150 | 2816 |
| 568 | 20240103 | 090700 | 544775800 | 35450 | 35450 | 35450 | 35300 | 3529 |
| 569 | 20240103 | 090600 | 419790200 | 35450 | 35250 | 35450 | 35250 | 1746 |
| 570 | 20240103 | 090500 | 358091800 | 35250 | 35100 | 35250 | 35100 | 2100 |
| 571 | 20240103 | 090400 | 284182900 | 35100 | 35100 | 35150 | 35000 | 952 |
| 572 | 20240103 | 090300 | 250790250 | 35100 | 35050 | 35200 | 35050 | 1704 |
| 573 | 20240103 | 090200 | 190940450 | 35050 | 34750 | 35050 | 34750 | 1229 |
| 574 | 20240103 | 090100 | 148043500 | 34750 | 34900 | 34900 | 34750 | 1216 |
| 575 | 20240103 | 090000 | 105784700 | 34900 | 34900 | 34900 | 34700 | 2827 |