33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240105 | 191600 | 9725308100 | 29700 | 29700 | 29700 | 29700 | 6927 |
| 3 | 20240105 | 191500 | 9725308100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 4 | 20240105 | 191400 | 9725308100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 5 | 20240105 | 191300 | 9725308100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 6 | 20240105 | 191200 | 9725308100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 7 | 20240105 | 191100 | 9725308100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 8 | 20240105 | 191000 | 9725308100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 9 | 20240105 | 190900 | 9725308100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 10 | 20240105 | 190800 | 9725308100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 11 | 20240105 | 190700 | 9725308100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 12 | 20240105 | 190600 | 9725308100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 13 | 20240105 | 190500 | 9725308100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 14 | 20240105 | 190400 | 9725308100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 15 | 20240105 | 190300 | 9725308100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 16 | 20240105 | 190200 | 9725308100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 17 | 20240105 | 190100 | 9725308100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 18 | 20240105 | 190000 | 9725308100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 19 | 20240105 | 185900 | 9725308100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 20 | 20240105 | 185800 | 9725308100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 21 | 20240105 | 185700 | 9725308100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 22 | 20240105 | 185600 | 9725308100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 23 | 20240105 | 185500 | 9725308100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 24 | 20240105 | 185400 | 9725308100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 25 | 20240105 | 185300 | 9725308100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 26 | 20240105 | 185200 | 9725308100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 27 | 20240105 | 185100 | 9725308100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 28 | 20240105 | 185000 | 9725308100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 29 | 20240105 | 184900 | 9725308100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 30 | 20240105 | 184800 | 9725308100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 31 | 20240105 | 184700 | 9725308100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 32 | 20240105 | 184600 | 9725308100 | 29700 | 29700 | 29700 | 29700 | 6927 |
| 33 | 20240105 | 184500 | 9725308100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 34 | 20240105 | 184400 | 9725308100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 35 | 20240105 | 184300 | 9725308100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 36 | 20240105 | 184200 | 9725308100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 37 | 20240105 | 184100 | 9725308100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 38 | 20240105 | 184000 | 9725308100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 39 | 20240105 | 183900 | 9725308100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 40 | 20240105 | 183800 | 9725308100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 41 | 20240105 | 183700 | 9725308100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 42 | 20240105 | 183600 | 9725308100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 43 | 20240105 | 183500 | 9725308100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 44 | 20240105 | 183400 | 9725308100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 45 | 20240105 | 183300 | 9725308100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 46 | 20240105 | 183200 | 9725308100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 47 | 20240105 | 183100 | 9725308100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 48 | 20240105 | 183000 | 9725308100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 49 | 20240105 | 182900 | 9725308100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 50 | 20240105 | 182800 | 9725308100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 51 | 20240105 | 182700 | 9725308100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 52 | 20240105 | 182600 | 9725308100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 53 | 20240105 | 182500 | 9725308100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 54 | 20240105 | 182400 | 9725308100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 55 | 20240105 | 182300 | 9725308100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 56 | 20240105 | 182200 | 9725308100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 57 | 20240105 | 182100 | 9725308100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 58 | 20240105 | 182000 | 9725308100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 59 | 20240105 | 181900 | 9725308100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 60 | 20240105 | 181800 | 9725308100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 61 | 20240105 | 181700 | 9725308100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 62 | 20240105 | 181600 | 9725308100 | 29700 | 29700 | 29700 | 29700 | 6927 |
| 63 | 20240105 | 181500 | 9725308100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 64 | 20240105 | 181400 | 9725308100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 65 | 20240105 | 181300 | 9725308100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 66 | 20240105 | 181200 | 9725308100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 67 | 20240105 | 181100 | 9725308100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 68 | 20240105 | 181000 | 9725308100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 69 | 20240105 | 180900 | 9725308100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 70 | 20240105 | 180800 | 9725308100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 71 | 20240105 | 180700 | 9725308100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 72 | 20240105 | 180600 | 9725308100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 73 | 20240105 | 180500 | 9725308100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 74 | 20240105 | 180400 | 9725308100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 75 | 20240105 | 180300 | 9725308100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 76 | 20240105 | 180200 | 9725308100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 77 | 20240105 | 180100 | 9725308100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 78 | 20240105 | 180000 | 9725308100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 79 | 20240105 | 175900 | 9725308100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 80 | 20240105 | 175800 | 9725308100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 81 | 20240105 | 175700 | 9725308100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 82 | 20240105 | 175600 | 9725308100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 83 | 20240105 | 175500 | 9725308100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 84 | 20240105 | 175400 | 9725308100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 85 | 20240105 | 175300 | 9725308100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 86 | 20240105 | 175200 | 9725308100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 87 | 20240105 | 175100 | 9725308100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 88 | 20240105 | 175000 | 9725308100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 89 | 20240105 | 174900 | 9725308100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 90 | 20240105 | 174800 | 9725308100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 91 | 20240105 | 174700 | 9725308100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 92 | 20240105 | 174600 | 9725308100 | 29700 | 29700 | 29700 | 29700 | 6927 |
| 93 | 20240105 | 174500 | 9725308100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 94 | 20240105 | 174400 | 9725308100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 95 | 20240105 | 174300 | 9725308100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 96 | 20240105 | 174200 | 9725308100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 97 | 20240105 | 174100 | 9725308100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 98 | 20240105 | 174000 | 9725308100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 99 | 20240105 | 173900 | 9725308100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 100 | 20240105 | 173800 | 9725308100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 101 | 20240105 | 173700 | 9725308100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 102 | 20240105 | 173600 | 9725308100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 103 | 20240105 | 173500 | 9725308100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 104 | 20240105 | 173400 | 9725308100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 105 | 20240105 | 173300 | 9725308100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 106 | 20240105 | 173200 | 9725308100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 107 | 20240105 | 173100 | 9725308100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 108 | 20240105 | 173000 | 9725308100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 109 | 20240105 | 172900 | 9725308100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 110 | 20240105 | 172800 | 9725308100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 111 | 20240105 | 172700 | 9725308100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 112 | 20240105 | 172600 | 9725308100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 113 | 20240105 | 172500 | 9725308100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 114 | 20240105 | 172400 | 9725308100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 115 | 20240105 | 172300 | 9725308100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 116 | 20240105 | 172200 | 9725308100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 117 | 20240105 | 172100 | 9725308100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 118 | 20240105 | 172000 | 9725308100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 119 | 20240105 | 171900 | 9725308100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 120 | 20240105 | 171800 | 9725308100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 121 | 20240105 | 171700 | 9725308100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 122 | 20240105 | 171600 | 9725308100 | 29700 | 29700 | 29700 | 29700 | 6927 |
| 123 | 20240105 | 171500 | 9725308100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 124 | 20240105 | 171400 | 9725308100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 125 | 20240105 | 171300 | 9725308100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 126 | 20240105 | 171200 | 9725308100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 127 | 20240105 | 171100 | 9725308100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 128 | 20240105 | 171000 | 9725308100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 129 | 20240105 | 170900 | 9725308100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 130 | 20240105 | 170800 | 9725308100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 131 | 20240105 | 170700 | 9725308100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 132 | 20240105 | 170600 | 9725308100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 133 | 20240105 | 170500 | 9725308100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 134 | 20240105 | 170400 | 9725308100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 135 | 20240105 | 170300 | 9725308100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 136 | 20240105 | 170200 | 9725308100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 137 | 20240105 | 170100 | 9725308100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 138 | 20240105 | 170000 | 9725308100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 139 | 20240105 | 165900 | 9725308100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 140 | 20240105 | 165800 | 9725308100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 141 | 20240105 | 165700 | 9725308100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 142 | 20240105 | 165600 | 9725308100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 143 | 20240105 | 165500 | 9725308100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 144 | 20240105 | 165400 | 9725308100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 145 | 20240105 | 165300 | 9725308100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 146 | 20240105 | 165200 | 9725308100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 147 | 20240105 | 165100 | 9725308100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 148 | 20240105 | 165000 | 9725308100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 149 | 20240105 | 164900 | 9725308100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 150 | 20240105 | 164800 | 9725308100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 151 | 20240105 | 164700 | 9725308100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 152 | 20240105 | 164600 | 9725308100 | 29700 | 29700 | 29700 | 29700 | 6927 |
| 153 | 20240105 | 164500 | 9725308100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 154 | 20240105 | 164400 | 9725308100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 155 | 20240105 | 164300 | 9725308100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 156 | 20240105 | 164200 | 9725308100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 157 | 20240105 | 164100 | 9725308100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 158 | 20240105 | 164000 | 9725308100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 159 | 20240105 | 163900 | 9725308100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 160 | 20240105 | 163800 | 9725308100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 161 | 20240105 | 163700 | 9725308100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 162 | 20240105 | 163600 | 9725308100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 163 | 20240105 | 163500 | 9725308100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 164 | 20240105 | 163400 | 9725308100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 165 | 20240105 | 163300 | 9725308100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 166 | 20240105 | 163200 | 9725308100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 167 | 20240105 | 163100 | 9725308100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 168 | 20240105 | 163000 | 9725308100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 169 | 20240105 | 162900 | 9725308100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 170 | 20240105 | 162800 | 9725308100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 171 | 20240105 | 162700 | 9725308100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 172 | 20240105 | 162600 | 9725308100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 173 | 20240105 | 162500 | 9725308100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 174 | 20240105 | 162400 | 9725308100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 175 | 20240105 | 162300 | 9725308100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 176 | 20240105 | 162200 | 9725308100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 177 | 20240105 | 162100 | 9725308100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 178 | 20240105 | 162000 | 9725308100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 179 | 20240105 | 161900 | 9725308100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 180 | 20240105 | 161800 | 9725308100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 181 | 20240105 | 161700 | 9725308100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 182 | 20240105 | 161600 | 9725308100 | 29700 | 29700 | 29700 | 29700 | 6927 |
| 183 | 20240105 | 161500 | 9725308100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 184 | 20240105 | 161400 | 9725308100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 185 | 20240105 | 161300 | 9725308100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 186 | 20240105 | 161200 | 9725308100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 187 | 20240105 | 161100 | 9725308100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 188 | 20240105 | 161000 | 9725308100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 189 | 20240105 | 160900 | 9725308100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 190 | 20240105 | 160800 | 9725308100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 191 | 20240105 | 160700 | 9725308100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 192 | 20240105 | 160600 | 9725308100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 193 | 20240105 | 160500 | 9725308100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 194 | 20240105 | 160400 | 9725308100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 195 | 20240105 | 160300 | 9725308100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 196 | 20240105 | 160200 | 9725308100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 197 | 20240105 | 160100 | 9725308100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 198 | 20240105 | 160000 | 9725308100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 199 | 20240105 | 155900 | 9725308100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 200 | 20240105 | 155800 | 9725308100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 201 | 20240105 | 155700 | 9725308100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 202 | 20240105 | 155600 | 9725308100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 203 | 20240105 | 155500 | 9725308100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 204 | 20240105 | 155400 | 9725308100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 205 | 20240105 | 155300 | 9725308100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 206 | 20240105 | 155200 | 9725308100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 207 | 20240105 | 155100 | 9725308100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 208 | 20240105 | 155000 | 9725308100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 209 | 20240105 | 154900 | 9725308100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 210 | 20240105 | 154800 | 9725308100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 211 | 20240105 | 154700 | 9725308100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 212 | 20240105 | 154600 | 9725308100 | 29700 | 29700 | 29700 | 29700 | 6927 |
| 213 | 20240105 | 154500 | 9725308100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 214 | 20240105 | 154400 | 9725308100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 215 | 20240105 | 154300 | 9725308100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 216 | 20240105 | 154200 | 9725308100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 217 | 20240105 | 154100 | 9725308100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 218 | 20240105 | 154000 | 9725308100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 219 | 20240105 | 153900 | 9725308100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 220 | 20240105 | 153800 | 9725308100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 221 | 20240105 | 153700 | 9725308100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 222 | 20240105 | 153600 | 9725308100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 223 | 20240105 | 153500 | 9725308100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 224 | 20240105 | 153400 | 9725308100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 225 | 20240105 | 153300 | 9725308100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 226 | 20240105 | 153200 | 9725308100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 227 | 20240105 | 153100 | 9725308100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 228 | 20240105 | 153000 | 9725308100 | 29700 | 29700 | 29700 | 29700 | 6927 |
| 229 | 20240105 | 152900 | 9519576200 | 29850 | 29850 | 29850 | 29850 | 0 |
| 230 | 20240105 | 152800 | 9519576200 | 29850 | 29850 | 29850 | 29850 | 0 |
| 231 | 20240105 | 152700 | 9519576200 | 29850 | 29850 | 29850 | 29850 | 0 |
| 232 | 20240105 | 152600 | 9519576200 | 29850 | 29850 | 29850 | 29850 | 0 |
| 233 | 20240105 | 152500 | 9519576200 | 29850 | 29850 | 29850 | 29850 | 0 |
| 234 | 20240105 | 152400 | 9519576200 | 29850 | 29850 | 29850 | 29850 | 0 |
| 235 | 20240105 | 152300 | 9519576200 | 29850 | 29850 | 29850 | 29850 | 0 |
| 236 | 20240105 | 152200 | 9519576200 | 29850 | 29850 | 29850 | 29850 | 0 |
| 237 | 20240105 | 152100 | 9519576200 | 29850 | 29850 | 29850 | 29850 | 0 |
| 238 | 20240105 | 152000 | 9519576200 | 29850 | 29850 | 29850 | 29850 | 0 |
| 239 | 20240105 | 151900 | 9519576200 | 29850 | 29750 | 29850 | 29750 | 350 |
| 240 | 20240105 | 151800 | 9509149200 | 29750 | 29750 | 29800 | 29750 | 315 |
| 241 | 20240105 | 151700 | 9499777900 | 29750 | 29800 | 29800 | 29750 | 217 |
| 242 | 20240105 | 151600 | 9493317800 | 29800 | 29750 | 29800 | 29750 | 400 |
| 243 | 20240105 | 151500 | 9481409200 | 29750 | 29800 | 29800 | 29750 | 208 |
| 244 | 20240105 | 151400 | 9475217650 | 29800 | 29750 | 29800 | 29750 | 137 |
| 245 | 20240105 | 151300 | 9471135350 | 29800 | 29750 | 29800 | 29750 | 286 |
| 246 | 20240105 | 151200 | 9462620950 | 29800 | 29800 | 29800 | 29750 | 153 |
| 247 | 20240105 | 151100 | 9458062050 | 29800 | 29800 | 29800 | 29800 | 117 |
| 248 | 20240105 | 151000 | 9454575450 | 29800 | 29800 | 29850 | 29800 | 299 |
| 249 | 20240105 | 150900 | 9445655250 | 29800 | 29850 | 29850 | 29800 | 75 |
| 250 | 20240105 | 150800 | 9443416900 | 29850 | 29850 | 29850 | 29800 | 424 |
| 251 | 20240105 | 150700 | 9430778350 | 29850 | 29900 | 29900 | 29850 | 1142 |
| 252 | 20240105 | 150600 | 9396686200 | 29850 | 29900 | 29900 | 29850 | 238 |
| 253 | 20240105 | 150500 | 9389578150 | 29900 | 29900 | 29900 | 29850 | 79 |
| 254 | 20240105 | 150400 | 9387219550 | 29900 | 29900 | 29900 | 29900 | 74 |
| 255 | 20240105 | 150300 | 9385006950 | 29850 | 29850 | 29900 | 29850 | 127 |
| 256 | 20240105 | 150200 | 9381212650 | 29900 | 29900 | 29900 | 29850 | 156 |
| 257 | 20240105 | 150100 | 9376550850 | 29900 | 29850 | 29900 | 29850 | 144 |
| 258 | 20240105 | 150000 | 9372247750 | 29900 | 29900 | 29900 | 29900 | 76 |
| 259 | 20240105 | 145900 | 9369975350 | 29900 | 29900 | 29900 | 29850 | 176 |
| 260 | 20240105 | 145800 | 9364717950 | 29900 | 29900 | 29900 | 29850 | 158 |
| 261 | 20240105 | 145700 | 9359998150 | 29850 | 29900 | 29900 | 29850 | 141 |
| 262 | 20240105 | 145600 | 9355785700 | 29900 | 29950 | 29950 | 29800 | 484 |
| 263 | 20240105 | 145500 | 9341338350 | 29850 | 29950 | 30000 | 29850 | 2741 |
| 264 | 20240105 | 145400 | 9259363550 | 29950 | 30000 | 30000 | 29950 | 730 |
| 265 | 20240105 | 145300 | 9237483550 | 30000 | 29900 | 30000 | 29900 | 671 |
| 266 | 20240105 | 145200 | 9217385600 | 29950 | 30000 | 30000 | 29950 | 1045 |
| 267 | 20240105 | 145100 | 9186085950 | 29950 | 29950 | 30050 | 29950 | 80 |
| 268 | 20240105 | 145000 | 9183688800 | 29950 | 30050 | 30050 | 29950 | 1521 |
| 269 | 20240105 | 144900 | 9138055650 | 30050 | 30000 | 30050 | 30000 | 897 |
| 270 | 20240105 | 144800 | 9111143450 | 30000 | 29900 | 30000 | 29900 | 1859 |
| 271 | 20240105 | 144700 | 9055374200 | 29900 | 29950 | 30000 | 29900 | 1415 |
| 272 | 20240105 | 144600 | 9012936850 | 29950 | 29950 | 29950 | 29900 | 112 |
| 273 | 20240105 | 144500 | 9009584950 | 29950 | 29950 | 29950 | 29900 | 724 |
| 274 | 20240105 | 144400 | 8987902950 | 29950 | 29950 | 30000 | 29950 | 179 |
| 275 | 20240105 | 144300 | 8982541800 | 29950 | 29950 | 30000 | 29950 | 1283 |
| 276 | 20240105 | 144200 | 8944115850 | 29950 | 29900 | 29950 | 29900 | 53 |
| 277 | 20240105 | 144100 | 8942531000 | 29950 | 29900 | 29950 | 29850 | 761 |
| 278 | 20240105 | 144000 | 8919777600 | 29850 | 29800 | 29850 | 29800 | 483 |
| 279 | 20240105 | 143900 | 8905362550 | 29850 | 29800 | 29850 | 29750 | 643 |
| 280 | 20240105 | 143800 | 8886216000 | 29850 | 29800 | 29850 | 29800 | 114 |
| 281 | 20240105 | 143700 | 8882813400 | 29850 | 29800 | 29850 | 29750 | 1248 |
| 282 | 20240105 | 143600 | 8845628450 | 29850 | 29850 | 29950 | 29850 | 166 |
| 283 | 20240105 | 143500 | 8840672300 | 29950 | 29850 | 29950 | 29850 | 322 |
| 284 | 20240105 | 143400 | 8831049750 | 29900 | 29850 | 29900 | 29800 | 456 |
| 285 | 20240105 | 143300 | 8817453450 | 29850 | 29850 | 29850 | 29800 | 123 |
| 286 | 20240105 | 143200 | 8813781950 | 29850 | 29850 | 29850 | 29800 | 458 |
| 287 | 20240105 | 143100 | 8800121650 | 29800 | 29800 | 29850 | 29800 | 161 |
| 288 | 20240105 | 143000 | 8795323800 | 29800 | 29800 | 29800 | 29750 | 253 |
| 289 | 20240105 | 142900 | 8787795400 | 29850 | 29800 | 29850 | 29750 | 213 |
| 290 | 20240105 | 142800 | 8781449400 | 29750 | 29850 | 29850 | 29750 | 1059 |
| 291 | 20240105 | 142700 | 8749890900 | 29850 | 29850 | 29850 | 29800 | 169 |
| 292 | 20240105 | 142600 | 8744852800 | 29850 | 29850 | 29850 | 29800 | 495 |
| 293 | 20240105 | 142500 | 8730100750 | 29800 | 29850 | 29850 | 29800 | 209 |
| 294 | 20240105 | 142400 | 8723870350 | 29800 | 29850 | 29850 | 29800 | 1746 |
| 295 | 20240105 | 142300 | 8671782000 | 29900 | 29850 | 29900 | 29850 | 200 |
| 296 | 20240105 | 142200 | 8665811400 | 29900 | 29900 | 29950 | 29850 | 143 |
| 297 | 20240105 | 142100 | 8661539850 | 29900 | 29950 | 29950 | 29850 | 177 |
| 298 | 20240105 | 142000 | 8656253150 | 29950 | 29950 | 29950 | 29900 | 538 |
| 299 | 20240105 | 141900 | 8640164950 | 29950 | 29900 | 29950 | 29900 | 305 |
| 300 | 20240105 | 141800 | 8631039450 | 29950 | 29950 | 29950 | 29900 | 204 |
| 301 | 20240105 | 141700 | 8624930150 | 29900 | 29950 | 30000 | 29900 | 669 |
| 302 | 20240105 | 141600 | 8604898750 | 30000 | 30000 | 30000 | 29950 | 430 |
| 303 | 20240105 | 141500 | 8592008150 | 30000 | 29950 | 30000 | 29950 | 212 |
| 304 | 20240105 | 141400 | 8585651850 | 29950 | 29950 | 30000 | 29950 | 392 |
| 305 | 20240105 | 141300 | 8573904700 | 29950 | 29900 | 30000 | 29900 | 273 |
| 306 | 20240105 | 141200 | 8565732400 | 29950 | 30000 | 30000 | 29950 | 241 |
| 307 | 20240105 | 141100 | 8558509350 | 30000 | 30000 | 30000 | 29950 | 326 |
| 308 | 20240105 | 141000 | 8548743150 | 29950 | 30000 | 30000 | 29950 | 337 |
| 309 | 20240105 | 140900 | 8538643050 | 30000 | 29950 | 30000 | 29950 | 523 |
| 310 | 20240105 | 140800 | 8522967100 | 29950 | 29950 | 30000 | 29950 | 367 |
| 311 | 20240105 | 140700 | 8511968300 | 30000 | 30000 | 30000 | 29950 | 340 |
| 312 | 20240105 | 140600 | 8501773100 | 30000 | 29900 | 30000 | 29900 | 595 |
| 313 | 20240105 | 140500 | 8483954600 | 29950 | 30000 | 30000 | 29900 | 342 |
| 314 | 20240105 | 140400 | 8473708500 | 29950 | 29950 | 30000 | 29900 | 208 |
| 315 | 20240105 | 140300 | 8467479650 | 29950 | 29950 | 30050 | 29950 | 297 |
| 316 | 20240105 | 140200 | 8458577700 | 29950 | 30000 | 30000 | 29900 | 750 |
| 317 | 20240105 | 140100 | 8436085800 | 29950 | 29950 | 30000 | 29900 | 327 |
| 318 | 20240105 | 140000 | 8426299250 | 30000 | 29950 | 30000 | 29900 | 588 |
| 319 | 20240105 | 135900 | 8408689100 | 29950 | 30000 | 30050 | 29950 | 391 |
| 320 | 20240105 | 135800 | 8396968050 | 30000 | 30000 | 30000 | 29950 | 499 |
| 321 | 20240105 | 135700 | 8382011200 | 30000 | 29950 | 30000 | 29950 | 326 |
| 322 | 20240105 | 135600 | 8372237750 | 29950 | 30000 | 30000 | 29950 | 404 |
| 323 | 20240105 | 135500 | 8360121950 | 29950 | 30000 | 30000 | 29950 | 336 |
| 324 | 20240105 | 135400 | 8350052950 | 30000 | 29950 | 30000 | 29950 | 395 |
| 325 | 20240105 | 135300 | 8338215650 | 30000 | 29950 | 30000 | 29950 | 367 |
| 326 | 20240105 | 135200 | 8327211250 | 30000 | 29950 | 30000 | 29950 | 376 |
| 327 | 20240105 | 135100 | 8315937450 | 30000 | 29950 | 30000 | 29950 | 449 |
| 328 | 20240105 | 135000 | 8302477700 | 30050 | 30000 | 30050 | 29950 | 280 |
| 329 | 20240105 | 134900 | 8294084100 | 30000 | 30000 | 30050 | 30000 | 567 |
| 330 | 20240105 | 134800 | 8277050650 | 30000 | 30000 | 30050 | 30000 | 253 |
| 331 | 20240105 | 134700 | 8269458900 | 30050 | 30000 | 30050 | 29950 | 291 |
| 332 | 20240105 | 134600 | 8260734750 | 30000 | 30050 | 30050 | 29950 | 366 |
| 333 | 20240105 | 134500 | 8249755600 | 30050 | 30000 | 30050 | 30000 | 254 |
| 334 | 20240105 | 134400 | 8242128800 | 30000 | 30050 | 30050 | 29950 | 480 |
| 335 | 20240105 | 134300 | 8227727600 | 30050 | 30000 | 30050 | 29950 | 390 |
| 336 | 20240105 | 134200 | 8216026750 | 30000 | 30050 | 30100 | 30000 | 759 |
| 337 | 20240105 | 134100 | 8193213100 | 30100 | 30100 | 30100 | 30050 | 425 |
| 338 | 20240105 | 134000 | 8180434750 | 30100 | 30050 | 30100 | 30000 | 1511 |
| 339 | 20240105 | 133900 | 8135038350 | 30050 | 30000 | 30050 | 29950 | 3633 |
| 340 | 20240105 | 133800 | 8026057400 | 29950 | 30000 | 30000 | 29950 | 154 |
| 341 | 20240105 | 133700 | 8021439400 | 29950 | 29900 | 30000 | 29900 | 380 |
| 342 | 20240105 | 133600 | 8010053400 | 29950 | 29950 | 30000 | 29900 | 390 |
| 343 | 20240105 | 133500 | 7998371850 | 30000 | 29950 | 30000 | 29950 | 364 |
| 344 | 20240105 | 133400 | 7987463100 | 29950 | 29950 | 30000 | 29850 | 235 |
| 345 | 20240105 | 133300 | 7980430500 | 29950 | 29900 | 30000 | 29900 | 327 |
| 346 | 20240105 | 133200 | 7970637750 | 29950 | 29950 | 29950 | 29900 | 232 |
| 347 | 20240105 | 133100 | 7963694150 | 29950 | 29900 | 29950 | 29900 | 387 |
| 348 | 20240105 | 133000 | 7952115950 | 29950 | 29950 | 29950 | 29900 | 433 |
| 349 | 20240105 | 132900 | 7939154100 | 29950 | 29950 | 30000 | 29950 | 191 |
| 350 | 20240105 | 132800 | 7933427450 | 29950 | 30000 | 30000 | 29900 | 451 |
| 351 | 20240105 | 132700 | 7919915000 | 29950 | 29950 | 29950 | 29900 | 271 |
| 352 | 20240105 | 132600 | 7911801050 | 29950 | 29900 | 29950 | 29900 | 284 |
| 353 | 20240105 | 132500 | 7903295900 | 29950 | 29900 | 30000 | 29900 | 321 |
| 354 | 20240105 | 132400 | 7893684350 | 29950 | 29950 | 29950 | 29900 | 457 |
| 355 | 20240105 | 132300 | 7880004500 | 29950 | 29900 | 29950 | 29900 | 754 |
| 356 | 20240105 | 132200 | 7857428150 | 29850 | 29900 | 29950 | 29850 | 225 |
| 357 | 20240105 | 132100 | 7850702050 | 29900 | 29900 | 29900 | 29850 | 450 |
| 358 | 20240105 | 132000 | 7837257350 | 29850 | 29900 | 29900 | 29850 | 307 |
| 359 | 20240105 | 131900 | 7828084850 | 29900 | 29900 | 29950 | 29900 | 269 |
| 360 | 20240105 | 131800 | 7820035600 | 29850 | 29900 | 29900 | 29850 | 310 |
| 361 | 20240105 | 131700 | 7810774150 | 29950 | 29900 | 29950 | 29900 | 951 |
| 362 | 20240105 | 131600 | 7782337400 | 29900 | 29900 | 29950 | 29900 | 826 |
| 363 | 20240105 | 131500 | 7757639350 | 29900 | 29850 | 29950 | 29850 | 1331 |
| 364 | 20240105 | 131400 | 7717848100 | 29900 | 29850 | 29900 | 29850 | 1076 |
| 365 | 20240105 | 131300 | 7685678200 | 29900 | 29900 | 29950 | 29850 | 235 |
| 366 | 20240105 | 131200 | 7678660150 | 29900 | 29950 | 29950 | 29850 | 608 |
| 367 | 20240105 | 131100 | 7660499300 | 29900 | 29900 | 30000 | 29900 | 1178 |
| 368 | 20240105 | 131000 | 7625177250 | 30000 | 29900 | 30000 | 29900 | 212 |
| 369 | 20240105 | 130900 | 7618834200 | 29900 | 29900 | 29950 | 29850 | 1150 |
| 370 | 20240105 | 130800 | 7584450800 | 29950 | 29950 | 29950 | 29900 | 114 |
| 371 | 20240105 | 130700 | 7581040100 | 29950 | 29950 | 29950 | 29900 | 42 |
| 372 | 20240105 | 130600 | 7579784000 | 29950 | 30000 | 30000 | 29950 | 111 |
| 373 | 20240105 | 130500 | 7576458500 | 29950 | 29950 | 30000 | 29900 | 97 |
| 374 | 20240105 | 130400 | 7573552550 | 29950 | 30000 | 30000 | 29950 | 62 |
| 375 | 20240105 | 130300 | 7571694600 | 29950 | 30000 | 30000 | 29950 | 258 |
| 376 | 20240105 | 130200 | 7563967300 | 30000 | 29950 | 30000 | 29950 | 52 |
| 377 | 20240105 | 130100 | 7562409800 | 30000 | 30000 | 30000 | 30000 | 17 |
| 378 | 20240105 | 130000 | 7561899800 | 30000 | 30000 | 30050 | 30000 | 24 |
| 379 | 20240105 | 125900 | 7561179750 | 30050 | 30000 | 30050 | 29950 | 88 |
| 380 | 20240105 | 125800 | 7558542000 | 30100 | 30050 | 30100 | 29950 | 140 |
| 381 | 20240105 | 125700 | 7554342500 | 30000 | 30050 | 30050 | 30000 | 1680 |
| 382 | 20240105 | 125600 | 7503935550 | 30050 | 30000 | 30050 | 30000 | 78 |
| 383 | 20240105 | 125500 | 7501594200 | 30000 | 30000 | 30050 | 30000 | 186 |
| 384 | 20240105 | 125400 | 7496013900 | 30050 | 30050 | 30100 | 30000 | 100 |
| 385 | 20240105 | 125300 | 7493011250 | 30100 | 30050 | 30100 | 30000 | 383 |
| 386 | 20240105 | 125200 | 7481504700 | 30050 | 30000 | 30050 | 30000 | 35 |
| 387 | 20240105 | 125100 | 7480453450 | 30000 | 30050 | 30050 | 30000 | 91 |
| 388 | 20240105 | 125000 | 7477721400 | 30100 | 30050 | 30100 | 30050 | 122 |
| 389 | 20240105 | 124900 | 7474055150 | 30050 | 30000 | 30050 | 30000 | 78 |
| 390 | 20240105 | 124800 | 7471711300 | 30000 | 30050 | 30050 | 30000 | 71 |
| 391 | 20240105 | 124700 | 7469580250 | 30050 | 30050 | 30050 | 30000 | 70 |
| 392 | 20240105 | 124600 | 7467479250 | 30050 | 30050 | 30050 | 30050 | 58 |
| 393 | 20240105 | 124500 | 7465736350 | 30050 | 30050 | 30050 | 30050 | 659 |
| 394 | 20240105 | 124400 | 7445933400 | 30050 | 30050 | 30050 | 30000 | 81 |
| 395 | 20240105 | 124300 | 7443501850 | 30050 | 30050 | 30050 | 30050 | 3 |
| 396 | 20240105 | 124200 | 7443411700 | 30050 | 30050 | 30050 | 30050 | 659 |
| 397 | 20240105 | 124100 | 7423608750 | 30050 | 30050 | 30050 | 30000 | 93 |
| 398 | 20240105 | 124000 | 7420816600 | 30050 | 30050 | 30050 | 30000 | 44 |
| 399 | 20240105 | 123900 | 7419494550 | 30000 | 30050 | 30050 | 30000 | 171 |
| 400 | 20240105 | 123800 | 7414358500 | 30050 | 30000 | 30050 | 30000 | 73 |
| 401 | 20240105 | 123700 | 7412167450 | 30050 | 30050 | 30100 | 30050 | 723 |
| 402 | 20240105 | 123600 | 7390440950 | 30050 | 30100 | 30100 | 30050 | 57 |
| 403 | 20240105 | 123500 | 7388727750 | 30050 | 30050 | 30050 | 30050 | 364 |
| 404 | 20240105 | 123400 | 7377789550 | 30050 | 30050 | 30050 | 30050 | 30 |
| 405 | 20240105 | 123300 | 7376888050 | 30000 | 30050 | 30050 | 30000 | 116 |
| 406 | 20240105 | 123200 | 7373404750 | 30050 | 30050 | 30100 | 30050 | 33 |
| 407 | 20240105 | 123100 | 7372413000 | 30050 | 30100 | 30100 | 30050 | 3923 |
| 408 | 20240105 | 123000 | 7254476550 | 30100 | 30100 | 30150 | 30100 | 761 |
| 409 | 20240105 | 122900 | 7231561800 | 30100 | 30100 | 30100 | 30050 | 63 |
| 410 | 20240105 | 122800 | 7229668050 | 30100 | 30100 | 30100 | 30050 | 117 |
| 411 | 20240105 | 122700 | 7226151200 | 30100 | 30100 | 30100 | 30100 | 121 |
| 412 | 20240105 | 122600 | 7222509100 | 30100 | 30100 | 30100 | 30050 | 391 |
| 413 | 20240105 | 122500 | 7210742500 | 30100 | 30050 | 30100 | 30000 | 911 |
| 414 | 20240105 | 122400 | 7183330200 | 30050 | 30050 | 30050 | 30050 | 10 |
| 415 | 20240105 | 122300 | 7183029700 | 30050 | 30050 | 30050 | 30000 | 752 |
| 416 | 20240105 | 122200 | 7160434650 | 30050 | 29950 | 30050 | 29950 | 2399 |
| 417 | 20240105 | 122100 | 7088495700 | 30000 | 29950 | 30000 | 29950 | 197 |
| 418 | 20240105 | 122000 | 7082590300 | 29950 | 29850 | 29950 | 29850 | 2469 |
| 419 | 20240105 | 121900 | 7008747550 | 29900 | 29850 | 29900 | 29850 | 608 |
| 420 | 20240105 | 121800 | 6990598650 | 29800 | 29800 | 29800 | 29750 | 622 |
| 421 | 20240105 | 121700 | 6972069100 | 29800 | 29800 | 29800 | 29750 | 55 |
| 422 | 20240105 | 121600 | 6970432200 | 29750 | 29700 | 29750 | 29650 | 52 |
| 423 | 20240105 | 121500 | 6968888600 | 29700 | 29700 | 29750 | 29700 | 1202 |
| 424 | 20240105 | 121400 | 6933188500 | 29700 | 29800 | 29850 | 29700 | 2782 |
| 425 | 20240105 | 121300 | 6850374300 | 29800 | 29850 | 29850 | 29800 | 303 |
| 426 | 20240105 | 121200 | 6841341750 | 29800 | 29900 | 29900 | 29800 | 4 |
| 427 | 20240105 | 121100 | 6841222250 | 29850 | 29900 | 29900 | 29850 | 205 |
| 428 | 20240105 | 121000 | 6835102850 | 29900 | 29850 | 29900 | 29850 | 127 |
| 429 | 20240105 | 120900 | 6831311650 | 29900 | 29900 | 29900 | 29900 | 1 |
| 430 | 20240105 | 120800 | 6831281750 | 29900 | 29850 | 29900 | 29850 | 452 |
| 431 | 20240105 | 120700 | 6817786400 | 29900 | 29900 | 29900 | 29850 | 102 |
| 432 | 20240105 | 120600 | 6814741350 | 29900 | 29900 | 29900 | 29900 | 2 |
| 433 | 20240105 | 120500 | 6814681550 | 29900 | 29850 | 29900 | 29850 | 53 |
| 434 | 20240105 | 120400 | 6813099350 | 29900 | 29900 | 29900 | 29850 | 74 |
| 435 | 20240105 | 120300 | 6810889300 | 29900 | 29900 | 29900 | 29900 | 2 |
| 436 | 20240105 | 120200 | 6810829500 | 29850 | 29900 | 29900 | 29850 | 51 |
| 437 | 20240105 | 120100 | 6809307100 | 29850 | 29900 | 29900 | 29850 | 298 |
| 438 | 20240105 | 120000 | 6800411100 | 29900 | 29900 | 29900 | 29900 | 3 |
| 439 | 20240105 | 115900 | 6800321400 | 29850 | 29900 | 29900 | 29850 | 52 |
| 440 | 20240105 | 115800 | 6798769100 | 29900 | 29900 | 29900 | 29850 | 54 |
| 441 | 20240105 | 115700 | 6797157000 | 29900 | 29850 | 29900 | 29850 | 529 |
| 442 | 20240105 | 115600 | 6781366100 | 29850 | 29900 | 29900 | 29850 | 54 |
| 443 | 20240105 | 115500 | 6779754000 | 29900 | 29900 | 29900 | 29850 | 76 |
| 444 | 20240105 | 115400 | 6777484150 | 29900 | 29900 | 29900 | 29900 | 9 |
| 445 | 20240105 | 115300 | 6777215050 | 29850 | 29900 | 29900 | 29850 | 151 |
| 446 | 20240105 | 115200 | 6772707650 | 29900 | 29900 | 29900 | 29850 | 54 |
| 447 | 20240105 | 115100 | 6771095550 | 29900 | 29850 | 29900 | 29850 | 177 |
| 448 | 20240105 | 115000 | 6765805750 | 29850 | 29850 | 29900 | 29850 | 121 |
| 449 | 20240105 | 114900 | 6762193850 | 29900 | 29900 | 29900 | 29850 | 2117 |
| 450 | 20240105 | 114800 | 6698900800 | 29900 | 29850 | 29900 | 29850 | 73 |
| 451 | 20240105 | 114700 | 6696720600 | 29900 | 29900 | 29900 | 29850 | 69 |
| 452 | 20240105 | 114600 | 6694658050 | 29900 | 29900 | 29900 | 29850 | 52 |
| 453 | 20240105 | 114500 | 6693105750 | 29850 | 29850 | 29850 | 29850 | 50 |
| 454 | 20240105 | 114400 | 6691613250 | 29900 | 29900 | 29900 | 29900 | 18 |
| 455 | 20240105 | 114300 | 6691075050 | 29850 | 29900 | 29900 | 29850 | 51 |
| 456 | 20240105 | 114200 | 6689552650 | 29900 | 29850 | 29900 | 29850 | 341 |
| 457 | 20240105 | 114100 | 6679373750 | 29850 | 29850 | 29850 | 29850 | 81 |
| 458 | 20240105 | 114000 | 6676955900 | 29850 | 29850 | 29850 | 29850 | 123 |
| 459 | 20240105 | 113900 | 6673284350 | 29850 | 29850 | 29850 | 29800 | 66 |
| 460 | 20240105 | 113800 | 6671314300 | 29850 | 29850 | 29850 | 29850 | 27 |
| 461 | 20240105 | 113700 | 6670508350 | 29850 | 29850 | 29900 | 29850 | 84 |
| 462 | 20240105 | 113600 | 6668000850 | 29850 | 29900 | 29900 | 29850 | 26 |
| 463 | 20240105 | 113500 | 6667224700 | 29800 | 29850 | 29850 | 29800 | 761 |
| 464 | 20240105 | 113400 | 6644532550 | 29850 | 29850 | 29850 | 29850 | 21 |
| 465 | 20240105 | 113300 | 6643905700 | 29850 | 29850 | 29850 | 29850 | 39 |
| 466 | 20240105 | 113200 | 6642741550 | 29850 | 29850 | 29900 | 29800 | 1058 |
| 467 | 20240105 | 113100 | 6611160350 | 29900 | 29850 | 29900 | 29850 | 216 |
| 468 | 20240105 | 113000 | 6604710500 | 29850 | 29900 | 29900 | 29850 | 25 |
| 469 | 20240105 | 112900 | 6603964200 | 29850 | 29850 | 29850 | 29850 | 58 |
| 470 | 20240105 | 112800 | 6602232900 | 29850 | 29900 | 29900 | 29850 | 27 |
| 471 | 20240105 | 112700 | 6601426600 | 29900 | 29850 | 29900 | 29850 | 109 |
| 472 | 20240105 | 112600 | 6598172900 | 29850 | 29850 | 29850 | 29850 | 28 |
| 473 | 20240105 | 112500 | 6597337100 | 29850 | 29850 | 29850 | 29850 | 161 |
| 474 | 20240105 | 112400 | 6592531250 | 29850 | 29850 | 29850 | 29800 | 113 |
| 475 | 20240105 | 112300 | 6589161800 | 29850 | 29850 | 29850 | 29850 | 605 |
| 476 | 20240105 | 112200 | 6571102550 | 29850 | 29800 | 29850 | 29800 | 146 |
| 477 | 20240105 | 112100 | 6566751650 | 29800 | 29800 | 29800 | 29800 | 50 |
| 478 | 20240105 | 112000 | 6565261650 | 29800 | 29750 | 29800 | 29750 | 191 |
| 479 | 20240105 | 111900 | 6559575850 | 29800 | 29750 | 29800 | 29750 | 77 |
| 480 | 20240105 | 111800 | 6557283600 | 29850 | 29800 | 29850 | 29800 | 39 |
| 481 | 20240105 | 111700 | 6556121100 | 29800 | 29800 | 29800 | 29750 | 179 |
| 482 | 20240105 | 111600 | 6550791950 | 29800 | 29800 | 29850 | 29750 | 222 |
| 483 | 20240105 | 111500 | 6544177150 | 29800 | 29800 | 29800 | 29800 | 103 |
| 484 | 20240105 | 111400 | 6541107750 | 29800 | 29850 | 29850 | 29750 | 77 |
| 485 | 20240105 | 111300 | 6538812700 | 29850 | 29800 | 29900 | 29750 | 3686 |
| 486 | 20240105 | 111200 | 6429000000 | 29850 | 29900 | 29900 | 29800 | 211 |
| 487 | 20240105 | 111100 | 6422705550 | 29850 | 29900 | 29950 | 29850 | 1971 |
| 488 | 20240105 | 111000 | 6363865100 | 29900 | 29900 | 29950 | 29900 | 57 |
| 489 | 20240105 | 110900 | 6362159950 | 29900 | 29950 | 29950 | 29900 | 1414 |
| 490 | 20240105 | 110800 | 6319877400 | 29950 | 29900 | 29950 | 29900 | 74 |
| 491 | 20240105 | 110700 | 6317663600 | 29950 | 29950 | 29950 | 29900 | 103 |
| 492 | 20240105 | 110600 | 6314579500 | 29950 | 29950 | 29950 | 29900 | 77 |
| 493 | 20240105 | 110500 | 6312275850 | 29950 | 29950 | 29950 | 29900 | 40 |
| 494 | 20240105 | 110400 | 6311077950 | 30000 | 29900 | 30000 | 29900 | 1038 |
| 495 | 20240105 | 110300 | 6279979400 | 29900 | 29900 | 30000 | 29900 | 1104 |
| 496 | 20240105 | 110200 | 6246960000 | 30000 | 29950 | 30000 | 29900 | 151 |
| 497 | 20240105 | 110100 | 6242443600 | 29950 | 30000 | 30000 | 29900 | 179 |
| 498 | 20240105 | 110000 | 6237088100 | 30000 | 29950 | 30000 | 29950 | 333 |
| 499 | 20240105 | 105900 | 6227114550 | 29950 | 30000 | 30000 | 29950 | 568 |
| 500 | 20240105 | 105800 | 6210079850 | 29950 | 30000 | 30000 | 29950 | 237 |
| 501 | 20240105 | 105700 | 6202974150 | 29950 | 29950 | 30000 | 29950 | 223 |
| 502 | 20240105 | 105600 | 6196295150 | 29900 | 29900 | 29950 | 29900 | 301 |
| 503 | 20240105 | 105500 | 6187285400 | 29950 | 29950 | 29950 | 29900 | 225 |
| 504 | 20240105 | 105400 | 6180549400 | 29900 | 29950 | 30000 | 29900 | 245 |
| 505 | 20240105 | 105300 | 6173214450 | 29950 | 29900 | 30000 | 29900 | 336 |
| 506 | 20240105 | 105200 | 6163146350 | 30000 | 29950 | 30000 | 29900 | 225 |
| 507 | 20240105 | 105100 | 6156409950 | 29950 | 29900 | 30000 | 29900 | 252 |
| 508 | 20240105 | 105000 | 6148859400 | 29850 | 29950 | 30000 | 29850 | 1539 |
| 509 | 20240105 | 104900 | 6102837200 | 30000 | 29950 | 30000 | 29900 | 301 |
| 510 | 20240105 | 104800 | 6093826750 | 29950 | 30000 | 30000 | 29900 | 191 |
| 511 | 20240105 | 104700 | 6088099100 | 29950 | 29900 | 29950 | 29900 | 754 |
| 512 | 20240105 | 104600 | 6065534300 | 29900 | 29950 | 30000 | 29900 | 268 |
| 513 | 20240105 | 104500 | 6057503100 | 29900 | 30000 | 30000 | 29900 | 242 |
| 514 | 20240105 | 104400 | 6050244400 | 29900 | 29950 | 29950 | 29900 | 148 |
| 515 | 20240105 | 104300 | 6045818500 | 29950 | 29900 | 29950 | 29900 | 232 |
| 516 | 20240105 | 104200 | 6038874300 | 29950 | 29900 | 29950 | 29900 | 228 |
| 517 | 20240105 | 104100 | 6032047000 | 29950 | 29950 | 29950 | 29850 | 304 |
| 518 | 20240105 | 104000 | 6022951500 | 29850 | 29950 | 30000 | 29850 | 291 |
| 519 | 20240105 | 103900 | 6014237950 | 29950 | 29950 | 29950 | 29900 | 276 |
| 520 | 20240105 | 103800 | 6005978050 | 29950 | 29950 | 29950 | 29900 | 335 |
| 521 | 20240105 | 103700 | 5995950250 | 29900 | 29950 | 29950 | 29850 | 326 |
| 522 | 20240105 | 103600 | 5986201900 | 29900 | 29900 | 29950 | 29900 | 211 |
| 523 | 20240105 | 103500 | 5979892950 | 29900 | 29800 | 29900 | 29800 | 182 |
| 524 | 20240105 | 103400 | 5974462200 | 29850 | 29900 | 29950 | 29800 | 264 |
| 525 | 20240105 | 103300 | 5966575200 | 29850 | 29950 | 29950 | 29850 | 1324 |
| 526 | 20240105 | 103200 | 5927037100 | 29850 | 29950 | 30000 | 29850 | 474 |
| 527 | 20240105 | 103100 | 5912861600 | 29950 | 29900 | 29950 | 29850 | 233 |
| 528 | 20240105 | 103000 | 5905896350 | 29850 | 29850 | 29950 | 29850 | 333 |
| 529 | 20240105 | 102900 | 5895930550 | 29850 | 29900 | 30000 | 29850 | 251 |
| 530 | 20240105 | 102800 | 5888413350 | 29950 | 29950 | 30000 | 29850 | 1871 |
| 531 | 20240105 | 102700 | 5832461250 | 29950 | 30050 | 30050 | 29900 | 450 |
| 532 | 20240105 | 102600 | 5818982550 | 29900 | 30000 | 30000 | 29900 | 883 |
| 533 | 20240105 | 102500 | 5792531700 | 30000 | 30050 | 30050 | 29950 | 264 |
| 534 | 20240105 | 102400 | 5784614050 | 30000 | 30050 | 30050 | 29950 | 187 |
| 535 | 20240105 | 102300 | 5778996150 | 29950 | 30050 | 30050 | 29950 | 297 |
| 536 | 20240105 | 102200 | 5770084600 | 30050 | 30050 | 30050 | 29950 | 295 |
| 537 | 20240105 | 102100 | 5761239100 | 29950 | 30000 | 30050 | 29950 | 236 |
| 538 | 20240105 | 102000 | 5754152600 | 29950 | 30000 | 30000 | 29950 | 224 |
| 539 | 20240105 | 101900 | 5747435350 | 30000 | 30000 | 30050 | 29950 | 242 |
| 540 | 20240105 | 101800 | 5740178100 | 30000 | 30000 | 30050 | 30000 | 330 |
| 541 | 20240105 | 101700 | 5730271750 | 30000 | 30000 | 30000 | 29950 | 408 |
| 542 | 20240105 | 101600 | 5718034150 | 30000 | 30000 | 30000 | 29950 | 681 |
| 543 | 20240105 | 101500 | 5697606950 | 30000 | 30000 | 30000 | 29950 | 257 |
| 544 | 20240105 | 101400 | 5689898300 | 29950 | 30000 | 30000 | 29950 | 312 |
| 545 | 20240105 | 101300 | 5680545450 | 30000 | 30000 | 30000 | 29950 | 225 |
| 546 | 20240105 | 101200 | 5673798700 | 30000 | 29900 | 30000 | 29900 | 120 |
| 547 | 20240105 | 101100 | 5670204700 | 29950 | 29950 | 30000 | 29900 | 288 |
| 548 | 20240105 | 101000 | 5661573900 | 29950 | 29950 | 30000 | 29900 | 296 |
| 549 | 20240105 | 100900 | 5652702700 | 30000 | 29950 | 30000 | 29850 | 617 |
| 550 | 20240105 | 100800 | 5634206350 | 29950 | 29900 | 30000 | 29900 | 287 |
| 551 | 20240105 | 100700 | 5625619200 | 29900 | 29850 | 29950 | 29850 | 5196 |
| 552 | 20240105 | 100600 | 5470492900 | 29800 | 29950 | 29950 | 29800 | 4757 |
| 553 | 20240105 | 100500 | 5328472100 | 29850 | 29950 | 29950 | 29850 | 1587 |
| 554 | 20240105 | 100400 | 5281020850 | 29900 | 30000 | 30000 | 29900 | 475 |
| 555 | 20240105 | 100300 | 5266788350 | 29950 | 29950 | 29950 | 29900 | 47 |
| 556 | 20240105 | 100200 | 5265380850 | 29900 | 29900 | 30000 | 29850 | 642 |
| 557 | 20240105 | 100100 | 5246179400 | 29950 | 30050 | 30050 | 29900 | 1216 |
| 558 | 20240105 | 100000 | 5209765000 | 30050 | 30100 | 30100 | 30000 | 443 |
| 559 | 20240105 | 095900 | 5196444000 | 30050 | 30100 | 30100 | 30050 | 663 |
| 560 | 20240105 | 095800 | 5176492350 | 30100 | 30250 | 30250 | 29900 | 14256 |
| 561 | 20240105 | 095700 | 4749633400 | 30250 | 30300 | 30300 | 30050 | 7221 |
| 562 | 20240105 | 095600 | 4531714200 | 30300 | 30300 | 30350 | 30200 | 2091 |
| 563 | 20240105 | 095500 | 4468420700 | 30300 | 30350 | 30400 | 30250 | 5063 |
| 564 | 20240105 | 095400 | 4315081900 | 30300 | 30400 | 30400 | 30300 | 7142 |
| 565 | 20240105 | 095300 | 4098174700 | 30400 | 30300 | 30400 | 30300 | 4321 |
| 566 | 20240105 | 095200 | 3967075950 | 30250 | 30250 | 30300 | 30200 | 6200 |
| 567 | 20240105 | 095100 | 3779338850 | 30250 | 30250 | 30250 | 30200 | 809 |
| 568 | 20240105 | 095000 | 3754878450 | 30250 | 30250 | 30250 | 30200 | 973 |
| 569 | 20240105 | 094900 | 3725458200 | 30250 | 30100 | 30300 | 30050 | 17182 |
| 570 | 20240105 | 094800 | 3206651300 | 30100 | 30100 | 30100 | 30050 | 624 |
| 571 | 20240105 | 094700 | 3187878350 | 30100 | 30100 | 30100 | 30050 | 581 |
| 572 | 20240105 | 094600 | 3170398000 | 30100 | 30050 | 30100 | 30000 | 145 |
| 573 | 20240105 | 094500 | 3166043100 | 30050 | 30100 | 30100 | 30050 | 3765 |
| 574 | 20240105 | 094400 | 3052834550 | 30100 | 30100 | 30150 | 30100 | 544 |
| 575 | 20240105 | 094300 | 3036442750 | 30100 | 30150 | 30150 | 30100 | 2040 |
| 576 | 20240105 | 094200 | 2974941400 | 30200 | 30100 | 30200 | 30050 | 4435 |
| 577 | 20240105 | 094100 | 2841296500 | 30050 | 30050 | 30100 | 30050 | 1011 |
| 578 | 20240105 | 094000 | 2810888400 | 30050 | 30050 | 30100 | 30050 | 341 |
| 579 | 20240105 | 093900 | 2800631600 | 30100 | 30050 | 30150 | 30000 | 4036 |
| 580 | 20240105 | 093800 | 2679192900 | 30050 | 29950 | 30050 | 29950 | 6518 |
| 581 | 20240105 | 093700 | 2483653650 | 29950 | 29900 | 29950 | 29900 | 215 |
| 582 | 20240105 | 093600 | 2477217200 | 29950 | 29950 | 29950 | 29900 | 275 |
| 583 | 20240105 | 093500 | 2468981150 | 29950 | 29900 | 29950 | 29900 | 749 |
| 584 | 20240105 | 093400 | 2446575700 | 29850 | 29900 | 29900 | 29850 | 420 |
| 585 | 20240105 | 093300 | 2434017800 | 29950 | 30000 | 30000 | 29900 | 418 |
| 586 | 20240105 | 093200 | 2421494800 | 29950 | 30000 | 30000 | 29950 | 242 |
| 587 | 20240105 | 093100 | 2414238950 | 30000 | 29950 | 30000 | 29900 | 1341 |
| 588 | 20240105 | 093000 | 2374048400 | 29900 | 29950 | 30000 | 29900 | 287 |
| 589 | 20240105 | 092900 | 2365451850 | 29950 | 29950 | 29950 | 29900 | 455 |
| 590 | 20240105 | 092800 | 2351837850 | 29950 | 29850 | 29950 | 29800 | 293 |
| 591 | 20240105 | 092700 | 2343073400 | 29850 | 29800 | 30000 | 29800 | 270 |
| 592 | 20240105 | 092600 | 2334997350 | 29900 | 29850 | 29900 | 29850 | 1546 |
| 593 | 20240105 | 092500 | 2288840500 | 29900 | 29950 | 29950 | 29900 | 505 |
| 594 | 20240105 | 092400 | 2273730300 | 29950 | 29900 | 30050 | 29900 | 272 |
| 595 | 20240105 | 092300 | 2265579600 | 29900 | 29950 | 30100 | 29850 | 1885 |
| 596 | 20240105 | 092200 | 2209068400 | 29950 | 30100 | 30100 | 29950 | 7825 |
| 597 | 20240105 | 092100 | 1973703600 | 30100 | 30200 | 30250 | 30100 | 1367 |
| 598 | 20240105 | 092000 | 1932453950 | 30250 | 30150 | 30250 | 30100 | 5325 |
| 599 | 20240105 | 091900 | 1771746650 | 30150 | 30100 | 30150 | 30100 | 2317 |
| 600 | 20240105 | 091800 | 1701959900 | 30100 | 29950 | 30100 | 29950 | 12112 |
| 601 | 20240105 | 091700 | 1338178700 | 29950 | 29900 | 30000 | 29900 | 1730 |
| 602 | 20240105 | 091600 | 1286360400 | 29900 | 29900 | 29950 | 29850 | 5219 |
| 603 | 20240105 | 091500 | 1130143150 | 29900 | 29850 | 29950 | 29850 | 3679 |
| 604 | 20240105 | 091400 | 1020159800 | 29850 | 29850 | 29900 | 29850 | 569 |
| 605 | 20240105 | 091300 | 1003156900 | 29900 | 29800 | 29900 | 29800 | 4356 |
| 606 | 20240105 | 091200 | 872984000 | 29850 | 29750 | 29850 | 29700 | 932 |
| 607 | 20240105 | 091100 | 845195800 | 29700 | 29700 | 29850 | 29600 | 4082 |
| 608 | 20240105 | 091000 | 724134700 | 29700 | 29800 | 29800 | 29700 | 465 |
| 609 | 20240105 | 090900 | 710309500 | 29700 | 29700 | 29800 | 29700 | 2239 |
| 610 | 20240105 | 090800 | 643788000 | 29700 | 29800 | 29850 | 29650 | 1793 |
| 611 | 20240105 | 090700 | 590435400 | 29750 | 29700 | 29900 | 29650 | 2624 |
| 612 | 20240105 | 090600 | 512155250 | 29700 | 29550 | 29900 | 29550 | 4658 |
| 613 | 20240105 | 090500 | 373410400 | 29550 | 29550 | 29650 | 29550 | 609 |
| 614 | 20240105 | 090400 | 355379050 | 29550 | 29500 | 29650 | 29300 | 2315 |
| 615 | 20240105 | 090300 | 287064050 | 29500 | 29500 | 29550 | 29100 | 2450 |
| 616 | 20240105 | 090200 | 214944450 | 29500 | 29600 | 29600 | 29500 | 1348 |
| 617 | 20240105 | 090100 | 175134600 | 29550 | 29750 | 29750 | 29550 | 1804 |
| 618 | 20240105 | 090000 | 121704000 | 29750 | 29700 | 29800 | 29600 | 4098 |