30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240102 | 192100 | 4037830850 | 23000 | 23000 | 23000 | 23000 | 2175 |
| 3 | 20240102 | 192000 | 4037830850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 4 | 20240102 | 191900 | 4037830850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 5 | 20240102 | 191800 | 4037830850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 6 | 20240102 | 191700 | 4037830850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 7 | 20240102 | 191600 | 4037830850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 8 | 20240102 | 191500 | 4037830850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 9 | 20240102 | 191400 | 4037830850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 10 | 20240102 | 191300 | 4037830850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 11 | 20240102 | 191200 | 4037830850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 12 | 20240102 | 191100 | 4037830850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 13 | 20240102 | 191000 | 4037830850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 14 | 20240102 | 190900 | 4037830850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 15 | 20240102 | 190800 | 4037830850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 16 | 20240102 | 190700 | 4037830850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 17 | 20240102 | 190600 | 4037830850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 18 | 20240102 | 190500 | 4037830850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 19 | 20240102 | 190400 | 4037830850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 20 | 20240102 | 190300 | 4037830850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 21 | 20240102 | 190200 | 4037830850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 22 | 20240102 | 190100 | 4037830850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 23 | 20240102 | 190000 | 4037830850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 24 | 20240102 | 185900 | 4037830850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 25 | 20240102 | 185800 | 4037830850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 26 | 20240102 | 185700 | 4037830850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 27 | 20240102 | 185600 | 4037830850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 28 | 20240102 | 185500 | 4037830850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 29 | 20240102 | 185400 | 4037830850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 30 | 20240102 | 185300 | 4037830850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 31 | 20240102 | 185200 | 4037830850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 32 | 20240102 | 185100 | 4037830850 | 23000 | 23000 | 23000 | 23000 | 2175 |
| 33 | 20240102 | 185000 | 4037830850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 34 | 20240102 | 184900 | 4037830850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 35 | 20240102 | 184800 | 4037830850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 36 | 20240102 | 184700 | 4037830850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 37 | 20240102 | 184600 | 4037830850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 38 | 20240102 | 184500 | 4037830850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 39 | 20240102 | 184400 | 4037830850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 40 | 20240102 | 184300 | 4037830850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 41 | 20240102 | 184200 | 4037830850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 42 | 20240102 | 184100 | 4037830850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 43 | 20240102 | 184000 | 4037830850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 44 | 20240102 | 183900 | 4037830850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 45 | 20240102 | 183800 | 4037830850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 46 | 20240102 | 183700 | 4037830850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 47 | 20240102 | 183600 | 4037830850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 48 | 20240102 | 183500 | 4037830850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 49 | 20240102 | 183400 | 4037830850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 50 | 20240102 | 183300 | 4037830850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 51 | 20240102 | 183200 | 4037830850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 52 | 20240102 | 183100 | 4037830850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 53 | 20240102 | 183000 | 4037830850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 54 | 20240102 | 182900 | 4037830850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 55 | 20240102 | 182800 | 4037830850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 56 | 20240102 | 182700 | 4037830850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 57 | 20240102 | 182600 | 4037830850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 58 | 20240102 | 182500 | 4037830850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 59 | 20240102 | 182400 | 4037830850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 60 | 20240102 | 182300 | 4037830850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 61 | 20240102 | 182200 | 4037830850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 62 | 20240102 | 182100 | 4037830850 | 23000 | 23000 | 23000 | 23000 | 2175 |
| 63 | 20240102 | 182000 | 4037830850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 64 | 20240102 | 181900 | 4037830850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 65 | 20240102 | 181800 | 4037830850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 66 | 20240102 | 181700 | 4037830850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 67 | 20240102 | 181600 | 4037830850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 68 | 20240102 | 181500 | 4037830850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 69 | 20240102 | 181400 | 4037830850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 70 | 20240102 | 181300 | 4037830850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 71 | 20240102 | 181200 | 4037830850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 72 | 20240102 | 181100 | 4037830850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 73 | 20240102 | 181000 | 4037830850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 74 | 20240102 | 180900 | 4037830850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 75 | 20240102 | 180800 | 4037830850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 76 | 20240102 | 180700 | 4037830850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 77 | 20240102 | 180600 | 4037830850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 78 | 20240102 | 180500 | 4037830850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 79 | 20240102 | 180400 | 4037830850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 80 | 20240102 | 180300 | 4037830850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 81 | 20240102 | 180200 | 4037830850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 82 | 20240102 | 180100 | 4037830850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 83 | 20240102 | 180000 | 4037830850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 84 | 20240102 | 175900 | 4037830850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 85 | 20240102 | 175800 | 4037830850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 86 | 20240102 | 175700 | 4037830850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 87 | 20240102 | 175600 | 4037830850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 88 | 20240102 | 175500 | 4037830850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 89 | 20240102 | 175400 | 4037830850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 90 | 20240102 | 175300 | 4037830850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 91 | 20240102 | 175200 | 4037830850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 92 | 20240102 | 175100 | 4037830850 | 23000 | 23000 | 23000 | 23000 | 2175 |
| 93 | 20240102 | 175000 | 4037830850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 94 | 20240102 | 174900 | 4037830850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 95 | 20240102 | 174800 | 4037830850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 96 | 20240102 | 174700 | 4037830850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 97 | 20240102 | 174600 | 4037830850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 98 | 20240102 | 174500 | 4037830850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 99 | 20240102 | 174400 | 4037830850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 100 | 20240102 | 174300 | 4037830850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 101 | 20240102 | 174200 | 4037830850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 102 | 20240102 | 174100 | 4037830850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 103 | 20240102 | 174000 | 4037830850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 104 | 20240102 | 173900 | 4037830850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 105 | 20240102 | 173800 | 4037830850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 106 | 20240102 | 173700 | 4037830850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 107 | 20240102 | 173600 | 4037830850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 108 | 20240102 | 173500 | 4037830850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 109 | 20240102 | 173400 | 4037830850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 110 | 20240102 | 173300 | 4037830850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 111 | 20240102 | 173200 | 4037830850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 112 | 20240102 | 173100 | 4037830850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 113 | 20240102 | 173000 | 4037830850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 114 | 20240102 | 172900 | 4037830850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 115 | 20240102 | 172800 | 4037830850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 116 | 20240102 | 172700 | 4037830850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 117 | 20240102 | 172600 | 4037830850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 118 | 20240102 | 172500 | 4037830850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 119 | 20240102 | 172400 | 4037830850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 120 | 20240102 | 172300 | 4037830850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 121 | 20240102 | 172200 | 4037830850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 122 | 20240102 | 172100 | 4037830850 | 23000 | 23000 | 23000 | 23000 | 2175 |
| 123 | 20240102 | 172000 | 4037830850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 124 | 20240102 | 171900 | 4037830850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 125 | 20240102 | 171800 | 4037830850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 126 | 20240102 | 171700 | 4037830850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 127 | 20240102 | 171600 | 4037830850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 128 | 20240102 | 171500 | 4037830850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 129 | 20240102 | 171400 | 4037830850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 130 | 20240102 | 171300 | 4037830850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 131 | 20240102 | 171200 | 4037830850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 132 | 20240102 | 171100 | 4037830850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 133 | 20240102 | 171000 | 4037830850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 134 | 20240102 | 170900 | 4037830850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 135 | 20240102 | 170800 | 4037830850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 136 | 20240102 | 170700 | 4037830850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 137 | 20240102 | 170600 | 4037830850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 138 | 20240102 | 170500 | 4037830850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 139 | 20240102 | 170400 | 4037830850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 140 | 20240102 | 170300 | 4037830850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 141 | 20240102 | 170200 | 4037830850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 142 | 20240102 | 170100 | 4037830850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 143 | 20240102 | 170000 | 4037830850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 144 | 20240102 | 165900 | 4037830850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 145 | 20240102 | 165800 | 4037830850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 146 | 20240102 | 165700 | 4037830850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 147 | 20240102 | 165600 | 4037830850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 148 | 20240102 | 165500 | 4037830850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 149 | 20240102 | 165400 | 4037830850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 150 | 20240102 | 165300 | 4037830850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 151 | 20240102 | 165200 | 4037830850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 152 | 20240102 | 165100 | 4037830850 | 23000 | 23000 | 23000 | 23000 | 2175 |
| 153 | 20240102 | 165000 | 4037830850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 154 | 20240102 | 164900 | 4037830850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 155 | 20240102 | 164800 | 4037830850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 156 | 20240102 | 164700 | 4037830850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 157 | 20240102 | 164600 | 4037830850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 158 | 20240102 | 164500 | 4037830850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 159 | 20240102 | 164400 | 4037830850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 160 | 20240102 | 164300 | 4037830850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 161 | 20240102 | 164200 | 4037830850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 162 | 20240102 | 164100 | 4037830850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 163 | 20240102 | 164000 | 4037830850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 164 | 20240102 | 163900 | 4037830850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 165 | 20240102 | 163800 | 4037830850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 166 | 20240102 | 163700 | 4037830850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 167 | 20240102 | 163600 | 4037830850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 168 | 20240102 | 163500 | 4037830850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 169 | 20240102 | 163400 | 4037830850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 170 | 20240102 | 163300 | 4037830850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 171 | 20240102 | 163200 | 4037830850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 172 | 20240102 | 163100 | 4037830850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 173 | 20240102 | 163000 | 4037830850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 174 | 20240102 | 162900 | 4037830850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 175 | 20240102 | 162800 | 4037830850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 176 | 20240102 | 162700 | 4037830850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 177 | 20240102 | 162600 | 4037830850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 178 | 20240102 | 162500 | 4037830850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 179 | 20240102 | 162400 | 4037830850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 180 | 20240102 | 162300 | 4037830850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 181 | 20240102 | 162200 | 4037830850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 182 | 20240102 | 162100 | 4037830850 | 23000 | 23000 | 23000 | 23000 | 2175 |
| 183 | 20240102 | 162000 | 4037830850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 184 | 20240102 | 161900 | 4037830850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 185 | 20240102 | 161800 | 4037830850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 186 | 20240102 | 161700 | 4037830850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 187 | 20240102 | 161600 | 4037830850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 188 | 20240102 | 161500 | 4037830850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 189 | 20240102 | 161400 | 4037830850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 190 | 20240102 | 161300 | 4037830850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 191 | 20240102 | 161200 | 4037830850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 192 | 20240102 | 161100 | 4037830850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 193 | 20240102 | 161000 | 4037830850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 194 | 20240102 | 160900 | 4037830850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 195 | 20240102 | 160800 | 4037830850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 196 | 20240102 | 160700 | 4037830850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 197 | 20240102 | 160600 | 4037830850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 198 | 20240102 | 160500 | 4037830850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 199 | 20240102 | 160400 | 4037830850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 200 | 20240102 | 160300 | 4037830850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 201 | 20240102 | 160200 | 4037830850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 202 | 20240102 | 160100 | 4037830850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 203 | 20240102 | 160000 | 4037830850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 204 | 20240102 | 155900 | 4037830850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 205 | 20240102 | 155800 | 4037830850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 206 | 20240102 | 155700 | 4037830850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 207 | 20240102 | 155600 | 4037830850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 208 | 20240102 | 155500 | 4037830850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 209 | 20240102 | 155400 | 4037830850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 210 | 20240102 | 155300 | 4037830850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 211 | 20240102 | 155200 | 4037830850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 212 | 20240102 | 155100 | 4037830850 | 23000 | 23000 | 23000 | 23000 | 2175 |
| 213 | 20240102 | 155000 | 4037830850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 214 | 20240102 | 154900 | 4037830850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 215 | 20240102 | 154800 | 4037830850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 216 | 20240102 | 154700 | 4037830850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 217 | 20240102 | 154600 | 4037830850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 218 | 20240102 | 154500 | 4037830850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 219 | 20240102 | 154400 | 4037830850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 220 | 20240102 | 154300 | 4037830850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 221 | 20240102 | 154200 | 4037830850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 222 | 20240102 | 154100 | 4037830850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 223 | 20240102 | 154000 | 4037830850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 224 | 20240102 | 153900 | 4037830850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 225 | 20240102 | 153800 | 4037830850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 226 | 20240102 | 153700 | 4037830850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 227 | 20240102 | 153600 | 4037830850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 228 | 20240102 | 153500 | 4037830850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 229 | 20240102 | 153400 | 4037830850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 230 | 20240102 | 153300 | 4037830850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 231 | 20240102 | 153200 | 4037830850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 232 | 20240102 | 153100 | 4037830850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 233 | 20240102 | 153000 | 4037830850 | 23000 | 23000 | 23000 | 23000 | 2175 |
| 234 | 20240102 | 152900 | 3987805850 | 22950 | 22950 | 22950 | 22950 | 0 |
| 235 | 20240102 | 152800 | 3987805850 | 22950 | 22950 | 22950 | 22950 | 0 |
| 236 | 20240102 | 152700 | 3987805850 | 22950 | 22950 | 22950 | 22950 | 0 |
| 237 | 20240102 | 152600 | 3987805850 | 22950 | 22950 | 22950 | 22950 | 0 |
| 238 | 20240102 | 152500 | 3987805850 | 22950 | 22950 | 22950 | 22950 | 0 |
| 239 | 20240102 | 152400 | 3987805850 | 22950 | 22950 | 22950 | 22950 | 0 |
| 240 | 20240102 | 152300 | 3987805850 | 22950 | 22950 | 22950 | 22950 | 0 |
| 241 | 20240102 | 152200 | 3987805850 | 22950 | 22950 | 22950 | 22950 | 0 |
| 242 | 20240102 | 152100 | 3987805850 | 22950 | 22950 | 22950 | 22950 | 0 |
| 243 | 20240102 | 152000 | 3987805850 | 22950 | 22950 | 22950 | 22950 | 0 |
| 244 | 20240102 | 151900 | 3987805850 | 22950 | 22950 | 23000 | 22950 | 832 |
| 245 | 20240102 | 151800 | 3968708150 | 23000 | 23000 | 23000 | 22950 | 254 |
| 246 | 20240102 | 151700 | 3962873200 | 23000 | 23000 | 23000 | 23000 | 1356 |
| 247 | 20240102 | 151600 | 3931685200 | 23000 | 23050 | 23050 | 23000 | 296 |
| 248 | 20240102 | 151500 | 3924876700 | 23000 | 23000 | 23050 | 23000 | 286 |
| 249 | 20240102 | 151400 | 3918298650 | 23050 | 23000 | 23050 | 23000 | 307 |
| 250 | 20240102 | 151300 | 3911236650 | 23000 | 23000 | 23050 | 23000 | 449 |
| 251 | 20240102 | 151200 | 3900901450 | 23050 | 23000 | 23050 | 23000 | 1179 |
| 252 | 20240102 | 151100 | 3873745050 | 23000 | 23000 | 23050 | 22950 | 674 |
| 253 | 20240102 | 151000 | 3858238650 | 22950 | 22900 | 23000 | 22900 | 1483 |
| 254 | 20240102 | 150900 | 3824205800 | 22900 | 22900 | 22950 | 22900 | 293 |
| 255 | 20240102 | 150800 | 3817496000 | 22900 | 22900 | 22950 | 22900 | 286 |
| 256 | 20240102 | 150700 | 3810946550 | 22900 | 22950 | 23000 | 22900 | 425 |
| 257 | 20240102 | 150600 | 3801197750 | 22950 | 22900 | 23000 | 22900 | 619 |
| 258 | 20240102 | 150500 | 3786993900 | 22950 | 22900 | 22950 | 22900 | 147 |
| 259 | 20240102 | 150400 | 3783623050 | 22900 | 22950 | 22950 | 22900 | 336 |
| 260 | 20240102 | 150300 | 3775928550 | 22900 | 22950 | 22950 | 22900 | 529 |
| 261 | 20240102 | 150200 | 3763801450 | 23000 | 22950 | 23000 | 22950 | 285 |
| 262 | 20240102 | 150100 | 3757260600 | 22950 | 23000 | 23000 | 22950 | 587 |
| 263 | 20240102 | 150000 | 3743771650 | 23000 | 22950 | 23000 | 22950 | 350 |
| 264 | 20240102 | 145900 | 3735738950 | 23000 | 23000 | 23050 | 22950 | 248 |
| 265 | 20240102 | 145800 | 3730041950 | 23000 | 22950 | 23000 | 22950 | 502 |
| 266 | 20240102 | 145700 | 3718510100 | 23000 | 22900 | 23000 | 22900 | 462 |
| 267 | 20240102 | 145600 | 3707921200 | 22900 | 22950 | 23000 | 22900 | 1467 |
| 268 | 20240102 | 145500 | 3674258450 | 22950 | 22900 | 22950 | 22900 | 484 |
| 269 | 20240102 | 145400 | 3663165200 | 22900 | 22950 | 22950 | 22900 | 1156 |
| 270 | 20240102 | 145300 | 3636664200 | 22950 | 22900 | 22950 | 22900 | 401 |
| 271 | 20240102 | 145200 | 3627475450 | 22950 | 22950 | 22950 | 22900 | 1565 |
| 272 | 20240102 | 145100 | 3591582000 | 22950 | 23000 | 23000 | 22900 | 1481 |
| 273 | 20240102 | 145000 | 3557593500 | 22950 | 22950 | 22950 | 22950 | 290 |
| 274 | 20240102 | 144900 | 3550938000 | 22950 | 22950 | 23000 | 22950 | 602 |
| 275 | 20240102 | 144800 | 3537122050 | 22950 | 23000 | 23000 | 22950 | 365 |
| 276 | 20240102 | 144700 | 3528740300 | 23000 | 23000 | 23000 | 23000 | 434 |
| 277 | 20240102 | 144600 | 3518758300 | 23000 | 23050 | 23100 | 23000 | 557 |
| 278 | 20240102 | 144500 | 3505933100 | 23050 | 23000 | 23050 | 23000 | 524 |
| 279 | 20240102 | 144400 | 3493869300 | 23050 | 23050 | 23050 | 23000 | 474 |
| 280 | 20240102 | 144300 | 3482950700 | 23050 | 23050 | 23050 | 23050 | 217 |
| 281 | 20240102 | 144200 | 3477948850 | 23050 | 23050 | 23050 | 23000 | 652 |
| 282 | 20240102 | 144100 | 3462930800 | 23050 | 23000 | 23050 | 23000 | 707 |
| 283 | 20240102 | 144000 | 3446647050 | 23050 | 23000 | 23050 | 23000 | 260 |
| 284 | 20240102 | 143900 | 3440661150 | 23050 | 23000 | 23050 | 23000 | 15 |
| 285 | 20240102 | 143800 | 3440316000 | 23000 | 23000 | 23000 | 23000 | 24 |
| 286 | 20240102 | 143700 | 3439764000 | 23100 | 23000 | 23100 | 23000 | 250 |
| 287 | 20240102 | 143600 | 3433999500 | 23050 | 23000 | 23050 | 23000 | 144 |
| 288 | 20240102 | 143500 | 3430681000 | 23050 | 23000 | 23050 | 23000 | 167 |
| 289 | 20240102 | 143400 | 3426836350 | 23000 | 23050 | 23050 | 23000 | 167 |
| 290 | 20240102 | 143300 | 3422994500 | 23000 | 23100 | 23100 | 23000 | 96 |
| 291 | 20240102 | 143200 | 3420782900 | 23050 | 23050 | 23050 | 23050 | 25 |
| 292 | 20240102 | 143100 | 3420206650 | 23050 | 23050 | 23150 | 23000 | 219 |
| 293 | 20240102 | 143000 | 3415140950 | 23050 | 23100 | 23100 | 23050 | 581 |
| 294 | 20240102 | 142900 | 3401739900 | 23050 | 23050 | 23050 | 23000 | 581 |
| 295 | 20240102 | 142800 | 3388353850 | 23050 | 23050 | 23050 | 23050 | 418 |
| 296 | 20240102 | 142700 | 3378718950 | 23100 | 23100 | 23100 | 23100 | 154 |
| 297 | 20240102 | 142600 | 3375161550 | 23050 | 23100 | 23100 | 23050 | 1868 |
| 298 | 20240102 | 142500 | 3332029000 | 23100 | 23150 | 23150 | 23100 | 242 |
| 299 | 20240102 | 142400 | 3326438750 | 23150 | 23100 | 23150 | 23100 | 373 |
| 300 | 20240102 | 142300 | 3317806950 | 23100 | 23100 | 23100 | 23100 | 19 |
| 301 | 20240102 | 142200 | 3317368050 | 23100 | 23100 | 23100 | 23100 | 113 |
| 302 | 20240102 | 142100 | 3314757750 | 23100 | 23100 | 23100 | 23100 | 514 |
| 303 | 20240102 | 142000 | 3302884350 | 23100 | 23150 | 23150 | 23100 | 38 |
| 304 | 20240102 | 141900 | 3302004750 | 23150 | 23100 | 23150 | 23100 | 61 |
| 305 | 20240102 | 141800 | 3300594150 | 23150 | 23150 | 23150 | 23100 | 1120 |
| 306 | 20240102 | 141700 | 3274674050 | 23150 | 23150 | 23150 | 23150 | 1 |
| 307 | 20240102 | 141600 | 3274650900 | 23200 | 23150 | 23200 | 23150 | 223 |
| 308 | 20240102 | 141500 | 3269478150 | 23150 | 23150 | 23150 | 23150 | 14 |
| 309 | 20240102 | 141400 | 3269154050 | 23150 | 23150 | 23150 | 23150 | 11 |
| 310 | 20240102 | 141300 | 3268899400 | 23150 | 23150 | 23150 | 23150 | 18 |
| 311 | 20240102 | 141200 | 3268482700 | 23150 | 23150 | 23150 | 23150 | 113 |
| 312 | 20240102 | 141100 | 3265866750 | 23150 | 23150 | 23150 | 23150 | 138 |
| 313 | 20240102 | 141000 | 3262672050 | 23150 | 23200 | 23200 | 23150 | 515 |
| 314 | 20240102 | 140900 | 3250732100 | 23200 | 23200 | 23200 | 23200 | 62 |
| 315 | 20240102 | 140800 | 3249293700 | 23200 | 23200 | 23200 | 23200 | 2 |
| 316 | 20240102 | 140700 | 3249247300 | 23200 | 23200 | 23200 | 23200 | 925 |
| 317 | 20240102 | 140600 | 3227787300 | 23200 | 23200 | 23200 | 23200 | 11 |
| 318 | 20240102 | 140500 | 3227532100 | 23250 | 23200 | 23250 | 23200 | 1056 |
| 319 | 20240102 | 140400 | 3203031850 | 23200 | 23250 | 23250 | 23200 | 142 |
| 320 | 20240102 | 140300 | 3199735950 | 23200 | 23200 | 23200 | 23200 | 34 |
| 321 | 20240102 | 140200 | 3198947150 | 23200 | 23200 | 23200 | 23200 | 145 |
| 322 | 20240102 | 140100 | 3195583150 | 23250 | 23250 | 23250 | 23250 | 30 |
| 323 | 20240102 | 140000 | 3194885650 | 23200 | 23150 | 23200 | 23150 | 656 |
| 324 | 20240102 | 135900 | 3179666650 | 23150 | 23200 | 23200 | 23150 | 99 |
| 325 | 20240102 | 135800 | 3177369900 | 23200 | 23200 | 23200 | 23200 | 20 |
| 326 | 20240102 | 135700 | 3176905900 | 23200 | 23150 | 23200 | 23150 | 192 |
| 327 | 20240102 | 135600 | 3172460600 | 23200 | 23150 | 23200 | 23150 | 11 |
| 328 | 20240102 | 135500 | 3172205800 | 23150 | 23150 | 23150 | 23150 | 19 |
| 329 | 20240102 | 135400 | 3171765950 | 23150 | 23150 | 23150 | 23150 | 61 |
| 330 | 20240102 | 135300 | 3170353800 | 23200 | 23150 | 23200 | 23150 | 48 |
| 331 | 20240102 | 135200 | 3169242100 | 23150 | 23200 | 23200 | 23150 | 207 |
| 332 | 20240102 | 135100 | 3164443750 | 23150 | 23200 | 23200 | 23150 | 738 |
| 333 | 20240102 | 135000 | 3147328200 | 23200 | 23200 | 23200 | 23200 | 417 |
| 334 | 20240102 | 134900 | 3137653800 | 23200 | 23200 | 23200 | 23200 | 182 |
| 335 | 20240102 | 134800 | 3133431400 | 23200 | 23200 | 23200 | 23200 | 17 |
| 336 | 20240102 | 134700 | 3133037000 | 23200 | 23200 | 23200 | 23200 | 15 |
| 337 | 20240102 | 134600 | 3132689000 | 23200 | 23250 | 23250 | 23200 | 68 |
| 338 | 20240102 | 134500 | 3131108100 | 23250 | 23250 | 23250 | 23250 | 210 |
| 339 | 20240102 | 134400 | 3126225600 | 23250 | 23200 | 23250 | 23200 | 2350 |
| 340 | 20240102 | 134300 | 3071688050 | 23150 | 23150 | 23150 | 23150 | 65 |
| 341 | 20240102 | 134200 | 3070183300 | 23150 | 23200 | 23200 | 23150 | 12 |
| 342 | 20240102 | 134100 | 3069905000 | 23250 | 23200 | 23250 | 23200 | 1097 |
| 343 | 20240102 | 134000 | 3044433550 | 23200 | 23200 | 23200 | 23200 | 182 |
| 344 | 20240102 | 133900 | 3040211150 | 23100 | 23100 | 23100 | 23100 | 38 |
| 345 | 20240102 | 133800 | 3039333350 | 23100 | 23200 | 23200 | 23100 | 199 |
| 346 | 20240102 | 133700 | 3034726600 | 23200 | 23200 | 23200 | 23200 | 14 |
| 347 | 20240102 | 133600 | 3034401800 | 23200 | 23200 | 23200 | 23200 | 2226 |
| 348 | 20240102 | 133500 | 2982758600 | 23150 | 23150 | 23150 | 23150 | 80 |
| 349 | 20240102 | 133400 | 2980906600 | 23150 | 23150 | 23150 | 23150 | 19 |
| 350 | 20240102 | 133300 | 2980466750 | 23150 | 23150 | 23150 | 23150 | 144 |
| 351 | 20240102 | 133200 | 2977133150 | 23150 | 23200 | 23200 | 23150 | 33 |
| 352 | 20240102 | 133100 | 2976368350 | 23200 | 23150 | 23200 | 23100 | 170 |
| 353 | 20240102 | 133000 | 2972432400 | 23150 | 23150 | 23150 | 23150 | 261 |
| 354 | 20240102 | 132900 | 2966390250 | 23100 | 23100 | 23100 | 23100 | 123 |
| 355 | 20240102 | 132800 | 2963548950 | 23100 | 23150 | 23150 | 23100 | 111 |
| 356 | 20240102 | 132700 | 2960984750 | 23150 | 23150 | 23150 | 23150 | 224 |
| 357 | 20240102 | 132600 | 2955799150 | 23150 | 23150 | 23150 | 23150 | 8 |
| 358 | 20240102 | 132500 | 2955613950 | 23150 | 23150 | 23150 | 23150 | 285 |
| 359 | 20240102 | 132400 | 2949016200 | 23150 | 23150 | 23200 | 23150 | 431 |
| 360 | 20240102 | 132300 | 2939038500 | 23150 | 23200 | 23200 | 23150 | 259 |
| 361 | 20240102 | 132200 | 2933035400 | 23200 | 23150 | 23200 | 23150 | 67 |
| 362 | 20240102 | 132100 | 2931481800 | 23150 | 23150 | 23150 | 23150 | 7 |
| 363 | 20240102 | 132000 | 2931319750 | 23150 | 23200 | 23200 | 23150 | 56 |
| 364 | 20240102 | 131900 | 2930020700 | 23150 | 23200 | 23200 | 23150 | 77 |
| 365 | 20240102 | 131800 | 2928235250 | 23200 | 23200 | 23200 | 23200 | 359 |
| 366 | 20240102 | 131700 | 2919906450 | 23200 | 23200 | 23200 | 23200 | 508 |
| 367 | 20240102 | 131600 | 2908120850 | 23200 | 23200 | 23250 | 23200 | 552 |
| 368 | 20240102 | 131500 | 2895294950 | 23200 | 23200 | 23200 | 23200 | 24 |
| 369 | 20240102 | 131400 | 2894738150 | 23200 | 23200 | 23200 | 23200 | 439 |
| 370 | 20240102 | 131300 | 2884553350 | 23200 | 23200 | 23200 | 23200 | 240 |
| 371 | 20240102 | 131200 | 2878985350 | 23250 | 23200 | 23250 | 23200 | 59 |
| 372 | 20240102 | 131100 | 2877615650 | 23250 | 23250 | 23250 | 23250 | 61 |
| 373 | 20240102 | 131000 | 2876197400 | 23250 | 23200 | 23250 | 23200 | 157 |
| 374 | 20240102 | 130900 | 2872548850 | 23200 | 23150 | 23200 | 23150 | 1472 |
| 375 | 20240102 | 130800 | 2838399800 | 23150 | 23150 | 23150 | 23150 | 548 |
| 376 | 20240102 | 130700 | 2825713600 | 23150 | 23150 | 23200 | 23150 | 555 |
| 377 | 20240102 | 130600 | 2812865300 | 23150 | 23200 | 23200 | 23150 | 25 |
| 378 | 20240102 | 130500 | 2812286200 | 23200 | 23150 | 23200 | 23150 | 897 |
| 379 | 20240102 | 130400 | 2791520150 | 23150 | 23150 | 23150 | 23150 | 1122 |
| 380 | 20240102 | 130300 | 2765545850 | 23150 | 23150 | 23150 | 23150 | 288 |
| 381 | 20240102 | 130200 | 2758878650 | 23150 | 23200 | 23200 | 23150 | 4 |
| 382 | 20240102 | 130100 | 2758785950 | 23200 | 23200 | 23200 | 23200 | 813 |
| 383 | 20240102 | 130000 | 2739924350 | 23150 | 23150 | 23150 | 23150 | 12 |
| 384 | 20240102 | 125900 | 2739646550 | 23150 | 23150 | 23150 | 23150 | 112 |
| 385 | 20240102 | 125800 | 2737053750 | 23150 | 23150 | 23150 | 23150 | 222 |
| 386 | 20240102 | 125700 | 2731914450 | 23150 | 23150 | 23200 | 23150 | 167 |
| 387 | 20240102 | 125600 | 2728048300 | 23150 | 23100 | 23150 | 23100 | 112 |
| 388 | 20240102 | 125500 | 2725458350 | 23150 | 23100 | 23150 | 23050 | 289 |
| 389 | 20240102 | 125400 | 2718781350 | 23100 | 23100 | 23150 | 23100 | 906 |
| 390 | 20240102 | 125300 | 2697826600 | 23150 | 23100 | 23150 | 23100 | 87 |
| 391 | 20240102 | 125200 | 2695816500 | 23100 | 23150 | 23150 | 23100 | 169 |
| 392 | 20240102 | 125100 | 2691910100 | 23150 | 23100 | 23150 | 23100 | 903 |
| 393 | 20240102 | 125000 | 2671040200 | 23100 | 23100 | 23100 | 23100 | 20 |
| 394 | 20240102 | 124900 | 2670578200 | 23100 | 23050 | 23100 | 23050 | 41 |
| 395 | 20240102 | 124800 | 2669632200 | 23000 | 23050 | 23050 | 23000 | 89 |
| 396 | 20240102 | 124700 | 2667580950 | 23050 | 23100 | 23100 | 23050 | 73 |
| 397 | 20240102 | 124600 | 2665898250 | 23100 | 23050 | 23100 | 23000 | 83 |
| 398 | 20240102 | 124500 | 2663982200 | 23050 | 23050 | 23050 | 23050 | 37 |
| 399 | 20240102 | 124400 | 2663129350 | 23050 | 23050 | 23050 | 23050 | 17 |
| 400 | 20240102 | 124300 | 2662737500 | 23050 | 23050 | 23050 | 23050 | 252 |
| 401 | 20240102 | 124200 | 2656928900 | 23050 | 23050 | 23050 | 23050 | 10 |
| 402 | 20240102 | 124100 | 2656698400 | 23100 | 23050 | 23100 | 23050 | 355 |
| 403 | 20240102 | 124000 | 2648515600 | 23050 | 23050 | 23050 | 23050 | 70 |
| 404 | 20240102 | 123900 | 2646902100 | 23100 | 23000 | 23100 | 23000 | 148 |
| 405 | 20240102 | 123800 | 2643488200 | 23050 | 23050 | 23050 | 23050 | 294 |
| 406 | 20240102 | 123700 | 2636711500 | 23050 | 23050 | 23100 | 23050 | 524 |
| 407 | 20240102 | 123600 | 2624632800 | 23050 | 23050 | 23050 | 23050 | 110 |
| 408 | 20240102 | 123500 | 2622097300 | 23050 | 23050 | 23050 | 23050 | 873 |
| 409 | 20240102 | 123400 | 2601974650 | 23000 | 23000 | 23000 | 23000 | 12 |
| 410 | 20240102 | 123300 | 2601698650 | 23000 | 23000 | 23000 | 23000 | 15 |
| 411 | 20240102 | 123200 | 2601353650 | 23000 | 22950 | 23000 | 22950 | 706 |
| 412 | 20240102 | 123100 | 2585130600 | 22900 | 22900 | 22900 | 22900 | 8 |
| 413 | 20240102 | 123000 | 2584947400 | 22950 | 22900 | 22950 | 22900 | 311 |
| 414 | 20240102 | 122900 | 2577825450 | 22900 | 22950 | 22950 | 22900 | 14 |
| 415 | 20240102 | 122800 | 2577504800 | 22950 | 22900 | 22950 | 22900 | 39 |
| 416 | 20240102 | 122700 | 2576610150 | 22900 | 22900 | 22900 | 22900 | 102 |
| 417 | 20240102 | 122600 | 2574274350 | 22950 | 22950 | 22950 | 22900 | 294 |
| 418 | 20240102 | 122500 | 2567527150 | 22950 | 22950 | 22950 | 22950 | 120 |
| 419 | 20240102 | 122400 | 2564773150 | 22950 | 22950 | 22950 | 22950 | 867 |
| 420 | 20240102 | 122300 | 2544875500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 421 | 20240102 | 122200 | 2544875500 | 22950 | 22950 | 22950 | 22950 | 67 |
| 422 | 20240102 | 122100 | 2543337850 | 22950 | 23000 | 23000 | 22950 | 11 |
| 423 | 20240102 | 122000 | 2543085350 | 23000 | 22950 | 23000 | 22950 | 30 |
| 424 | 20240102 | 121900 | 2542396250 | 22950 | 22950 | 22950 | 22950 | 59 |
| 425 | 20240102 | 121800 | 2541042200 | 22950 | 23000 | 23000 | 22950 | 355 |
| 426 | 20240102 | 121700 | 2532894600 | 22950 | 22950 | 22950 | 22950 | 1059 |
| 427 | 20240102 | 121600 | 2508590550 | 22950 | 22950 | 22950 | 22950 | 10 |
| 428 | 20240102 | 121500 | 2508361050 | 23000 | 22950 | 23000 | 22950 | 37 |
| 429 | 20240102 | 121400 | 2507511150 | 22950 | 22950 | 22950 | 22950 | 8 |
| 430 | 20240102 | 121300 | 2507327550 | 22950 | 22950 | 22950 | 22950 | 89 |
| 431 | 20240102 | 121200 | 2505285000 | 22950 | 22950 | 22950 | 22950 | 16 |
| 432 | 20240102 | 121100 | 2504917800 | 22950 | 22950 | 22950 | 22950 | 25 |
| 433 | 20240102 | 121000 | 2504344050 | 22950 | 22950 | 22950 | 22950 | 31 |
| 434 | 20240102 | 120900 | 2503632600 | 22950 | 23000 | 23000 | 22950 | 800 |
| 435 | 20240102 | 120800 | 2485233200 | 23000 | 23000 | 23000 | 23000 | 32 |
| 436 | 20240102 | 120700 | 2484497200 | 23050 | 23000 | 23050 | 23000 | 21 |
| 437 | 20240102 | 120600 | 2484014150 | 23000 | 23050 | 23050 | 23000 | 7 |
| 438 | 20240102 | 120500 | 2483852900 | 23050 | 23000 | 23050 | 23000 | 34 |
| 439 | 20240102 | 120400 | 2483069650 | 23000 | 23000 | 23050 | 23000 | 366 |
| 440 | 20240102 | 120300 | 2474633750 | 23000 | 23000 | 23000 | 23000 | 43 |
| 441 | 20240102 | 120200 | 2473644750 | 23050 | 23050 | 23050 | 23050 | 71 |
| 442 | 20240102 | 120100 | 2472008200 | 23050 | 23000 | 23050 | 23000 | 809 |
| 443 | 20240102 | 120000 | 2453361800 | 23000 | 23050 | 23050 | 23000 | 181 |
| 444 | 20240102 | 115900 | 2449198550 | 23050 | 23050 | 23050 | 23050 | 1020 |
| 445 | 20240102 | 115800 | 2425687550 | 23050 | 23050 | 23050 | 23050 | 63 |
| 446 | 20240102 | 115700 | 2424235400 | 23050 | 23100 | 23100 | 23050 | 133 |
| 447 | 20240102 | 115600 | 2421169700 | 23100 | 23100 | 23100 | 23100 | 200 |
| 448 | 20240102 | 115500 | 2416549700 | 23100 | 23100 | 23100 | 23050 | 362 |
| 449 | 20240102 | 115400 | 2408188000 | 23100 | 23100 | 23100 | 23100 | 193 |
| 450 | 20240102 | 115300 | 2403729700 | 23100 | 23050 | 23100 | 23050 | 206 |
| 451 | 20240102 | 115200 | 2398976200 | 23050 | 23050 | 23050 | 23050 | 67 |
| 452 | 20240102 | 115100 | 2397431850 | 23050 | 23050 | 23050 | 23050 | 1042 |
| 453 | 20240102 | 115000 | 2373413750 | 23050 | 23050 | 23050 | 23000 | 65 |
| 454 | 20240102 | 114900 | 2371915600 | 23050 | 23050 | 23050 | 23000 | 158 |
| 455 | 20240102 | 114800 | 2368277800 | 23050 | 23050 | 23050 | 23000 | 311 |
| 456 | 20240102 | 114700 | 2361109800 | 23050 | 23000 | 23050 | 23000 | 460 |
| 457 | 20240102 | 114600 | 2350507150 | 23000 | 22950 | 23000 | 22950 | 1525 |
| 458 | 20240102 | 114500 | 2315489800 | 22950 | 22950 | 22950 | 22900 | 15 |
| 459 | 20240102 | 114400 | 2315145650 | 22950 | 22950 | 22950 | 22900 | 6 |
| 460 | 20240102 | 114300 | 2315008150 | 22950 | 22900 | 22950 | 22900 | 123 |
| 461 | 20240102 | 114200 | 2312190650 | 22900 | 22900 | 22900 | 22900 | 31 |
| 462 | 20240102 | 114100 | 2311480750 | 22900 | 22900 | 22900 | 22900 | 15 |
| 463 | 20240102 | 114000 | 2311137250 | 22900 | 22900 | 22900 | 22900 | 256 |
| 464 | 20240102 | 113900 | 2305274850 | 22950 | 22950 | 22950 | 22950 | 36 |
| 465 | 20240102 | 113800 | 2304448650 | 22950 | 22950 | 22950 | 22950 | 129 |
| 466 | 20240102 | 113700 | 2301488100 | 22950 | 22950 | 23000 | 22950 | 1406 |
| 467 | 20240102 | 113600 | 2269184950 | 22950 | 22950 | 22950 | 22950 | 122 |
| 468 | 20240102 | 113500 | 2266385050 | 22950 | 22950 | 23000 | 22950 | 1479 |
| 469 | 20240102 | 113400 | 2232437450 | 22900 | 22900 | 22950 | 22900 | 154 |
| 470 | 20240102 | 113300 | 2228904250 | 22900 | 22900 | 22900 | 22900 | 70 |
| 471 | 20240102 | 113200 | 2227301250 | 22900 | 22900 | 22900 | 22900 | 299 |
| 472 | 20240102 | 113100 | 2220454150 | 22850 | 22800 | 22850 | 22800 | 267 |
| 473 | 20240102 | 113000 | 2214353700 | 22850 | 22850 | 22900 | 22850 | 203 |
| 474 | 20240102 | 112900 | 2209715100 | 22850 | 22850 | 22850 | 22850 | 116 |
| 475 | 20240102 | 112800 | 2207064500 | 22850 | 22800 | 22850 | 22800 | 26 |
| 476 | 20240102 | 112700 | 2206470500 | 22850 | 22850 | 22850 | 22850 | 67 |
| 477 | 20240102 | 112600 | 2204939550 | 22850 | 22800 | 22900 | 22800 | 874 |
| 478 | 20240102 | 112500 | 2184966500 | 22800 | 22850 | 22850 | 22800 | 125 |
| 479 | 20240102 | 112400 | 2182113150 | 22850 | 22850 | 22850 | 22850 | 1 |
| 480 | 20240102 | 112300 | 2182090300 | 22850 | 22850 | 22850 | 22850 | 36 |
| 481 | 20240102 | 112200 | 2181267700 | 22850 | 22750 | 22850 | 22750 | 627 |
| 482 | 20240102 | 112100 | 2166965200 | 22750 | 22750 | 22750 | 22750 | 183 |
| 483 | 20240102 | 112000 | 2162801950 | 22700 | 22650 | 22750 | 22650 | 126 |
| 484 | 20240102 | 111900 | 2159940400 | 22650 | 22700 | 22750 | 22650 | 547 |
| 485 | 20240102 | 111800 | 2147539500 | 22700 | 22700 | 22700 | 22700 | 114 |
| 486 | 20240102 | 111700 | 2144951700 | 22700 | 22700 | 22700 | 22650 | 599 |
| 487 | 20240102 | 111600 | 2131360450 | 22700 | 22700 | 22700 | 22700 | 97 |
| 488 | 20240102 | 111500 | 2129158550 | 22700 | 22700 | 22750 | 22700 | 109 |
| 489 | 20240102 | 111400 | 2126683850 | 22700 | 22650 | 22700 | 22650 | 107 |
| 490 | 20240102 | 111300 | 2124259850 | 22650 | 22650 | 22650 | 22650 | 176 |
| 491 | 20240102 | 111200 | 2120273450 | 22650 | 22650 | 22750 | 22600 | 302 |
| 492 | 20240102 | 111100 | 2113435550 | 22750 | 22650 | 22750 | 22650 | 624 |
| 493 | 20240102 | 111000 | 2099264600 | 22650 | 22600 | 22650 | 22600 | 5 |
| 494 | 20240102 | 110900 | 2099151400 | 22650 | 22600 | 22650 | 22600 | 277 |
| 495 | 20240102 | 110800 | 2092877650 | 22600 | 22650 | 22650 | 22600 | 421 |
| 496 | 20240102 | 110700 | 2083358050 | 22600 | 22650 | 22650 | 22600 | 401 |
| 497 | 20240102 | 110600 | 2074295400 | 22650 | 22700 | 22700 | 22650 | 616 |
| 498 | 20240102 | 110500 | 2060338100 | 22700 | 22700 | 22700 | 22650 | 186 |
| 499 | 20240102 | 110400 | 2056118100 | 22650 | 22700 | 22700 | 22650 | 188 |
| 500 | 20240102 | 110300 | 2051857350 | 22650 | 22650 | 22700 | 22650 | 287 |
| 501 | 20240102 | 110200 | 2045343000 | 22650 | 22600 | 22650 | 22600 | 114 |
| 502 | 20240102 | 110100 | 2042761550 | 22600 | 22550 | 22600 | 22550 | 429 |
| 503 | 20240102 | 110000 | 2033078450 | 22500 | 22500 | 22550 | 22450 | 789 |
| 504 | 20240102 | 105900 | 2015329400 | 22450 | 22450 | 22500 | 22450 | 118 |
| 505 | 20240102 | 105800 | 2012680050 | 22450 | 22450 | 22500 | 22400 | 1849 |
| 506 | 20240102 | 105700 | 1971168550 | 22450 | 22500 | 22500 | 22450 | 263 |
| 507 | 20240102 | 105600 | 1965261700 | 22500 | 22450 | 22500 | 22450 | 951 |
| 508 | 20240102 | 105500 | 1943910550 | 22450 | 22450 | 22450 | 22450 | 355 |
| 509 | 20240102 | 105400 | 1935940800 | 22500 | 22500 | 22550 | 22450 | 1245 |
| 510 | 20240102 | 105300 | 1907964700 | 22550 | 22550 | 22550 | 22500 | 26 |
| 511 | 20240102 | 105200 | 1907379550 | 22550 | 22500 | 22550 | 22500 | 170 |
| 512 | 20240102 | 105100 | 1903552800 | 22550 | 22500 | 22550 | 22500 | 129 |
| 513 | 20240102 | 105000 | 1900647150 | 22550 | 22500 | 22550 | 22450 | 1791 |
| 514 | 20240102 | 104900 | 1860348600 | 22500 | 22650 | 22650 | 22500 | 2168 |
| 515 | 20240102 | 104800 | 1811368400 | 22650 | 22650 | 22650 | 22600 | 80 |
| 516 | 20240102 | 104700 | 1809557000 | 22650 | 22650 | 22650 | 22600 | 456 |
| 517 | 20240102 | 104600 | 1799245100 | 22650 | 22650 | 22650 | 22600 | 210 |
| 518 | 20240102 | 104500 | 1794496200 | 22650 | 22600 | 22650 | 22600 | 621 |
| 519 | 20240102 | 104400 | 1780447450 | 22600 | 22600 | 22600 | 22550 | 546 |
| 520 | 20240102 | 104300 | 1768110050 | 22600 | 22550 | 22600 | 22550 | 2471 |
| 521 | 20240102 | 104200 | 1712378000 | 22500 | 22500 | 22550 | 22500 | 863 |
| 522 | 20240102 | 104100 | 1692947450 | 22500 | 22550 | 22550 | 22500 | 374 |
| 523 | 20240102 | 104000 | 1684521400 | 22550 | 22500 | 22550 | 22500 | 1453 |
| 524 | 20240102 | 103900 | 1651823450 | 22500 | 22550 | 22600 | 22500 | 1395 |
| 525 | 20240102 | 103800 | 1620385600 | 22600 | 22550 | 22600 | 22550 | 577 |
| 526 | 20240102 | 103700 | 1607371400 | 22500 | 22550 | 22600 | 22500 | 1023 |
| 527 | 20240102 | 103600 | 1584301500 | 22550 | 22550 | 22600 | 22550 | 274 |
| 528 | 20240102 | 103500 | 1578120100 | 22550 | 22550 | 22600 | 22550 | 303 |
| 529 | 20240102 | 103400 | 1571286650 | 22550 | 22600 | 22600 | 22550 | 731 |
| 530 | 20240102 | 103300 | 1554802000 | 22600 | 22650 | 22650 | 22550 | 1643 |
| 531 | 20240102 | 103200 | 1517689850 | 22650 | 22700 | 22700 | 22650 | 586 |
| 532 | 20240102 | 103100 | 1504415450 | 22700 | 22700 | 22700 | 22650 | 267 |
| 533 | 20240102 | 103000 | 1498362050 | 22700 | 22650 | 22750 | 22650 | 687 |
| 534 | 20240102 | 102900 | 1482784600 | 22650 | 22600 | 22650 | 22600 | 374 |
| 535 | 20240102 | 102800 | 1474326250 | 22650 | 22550 | 22650 | 22550 | 2330 |
| 536 | 20240102 | 102700 | 1421781750 | 22550 | 22500 | 22600 | 22500 | 1449 |
| 537 | 20240102 | 102600 | 1389131850 | 22500 | 22700 | 22700 | 22500 | 3943 |
| 538 | 20240102 | 102500 | 1300154300 | 22700 | 22750 | 22750 | 22600 | 4897 |
| 539 | 20240102 | 102400 | 1189298950 | 22750 | 22700 | 22750 | 22700 | 642 |
| 540 | 20240102 | 102300 | 1174698450 | 22700 | 22700 | 22750 | 22700 | 561 |
| 541 | 20240102 | 102200 | 1161959850 | 22650 | 22650 | 22650 | 22600 | 1315 |
| 542 | 20240102 | 102100 | 1132207350 | 22650 | 22700 | 22700 | 22600 | 1070 |
| 543 | 20240102 | 102000 | 1107977650 | 22700 | 22700 | 22750 | 22600 | 2358 |
| 544 | 20240102 | 101900 | 1054557400 | 22750 | 22750 | 22750 | 22700 | 237 |
| 545 | 20240102 | 101800 | 1049174650 | 22700 | 22700 | 22750 | 22650 | 6797 |
| 546 | 20240102 | 101700 | 894986250 | 22650 | 22850 | 22850 | 22650 | 3987 |
| 547 | 20240102 | 101600 | 804241250 | 22850 | 22850 | 22850 | 22800 | 899 |
| 548 | 20240102 | 101500 | 783722100 | 22850 | 22950 | 22950 | 22800 | 3557 |
| 549 | 20240102 | 101400 | 702315000 | 22950 | 22950 | 22950 | 22950 | 216 |
| 550 | 20240102 | 101300 | 697357800 | 22950 | 23000 | 23000 | 22950 | 319 |
| 551 | 20240102 | 101200 | 690021800 | 23000 | 23050 | 23050 | 22950 | 2163 |
| 552 | 20240102 | 101100 | 640312100 | 23050 | 23100 | 23100 | 23000 | 879 |
| 553 | 20240102 | 101000 | 620045450 | 23100 | 23100 | 23100 | 23050 | 413 |
| 554 | 20240102 | 100900 | 610513500 | 23100 | 23000 | 23100 | 23000 | 927 |
| 555 | 20240102 | 100800 | 589148950 | 23050 | 23200 | 23250 | 23000 | 3392 |
| 556 | 20240102 | 100700 | 510840950 | 23200 | 23100 | 23300 | 23100 | 2296 |
| 557 | 20240102 | 100600 | 457429500 | 23200 | 23100 | 23200 | 23000 | 3945 |
| 558 | 20240102 | 100500 | 366469750 | 23100 | 23000 | 23100 | 22850 | 2698 |
| 559 | 20240102 | 100400 | 304481450 | 23050 | 23000 | 23050 | 22950 | 1754 |
| 560 | 20240102 | 100300 | 264131550 | 23000 | 23000 | 23000 | 22950 | 1098 |
| 561 | 20240102 | 100200 | 238877600 | 23000 | 22900 | 23000 | 22850 | 1161 |
| 562 | 20240102 | 100100 | 212228400 | 22900 | 22850 | 23000 | 22850 | 2715 |
| 563 | 20240102 | 100000 | 150154800 | 22850 | 22900 | 23000 | 22800 | 6561 |