34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240104 | 193600 | 3396655100 | 43350 | 43350 | 43350 | 43350 | 1790 |
| 3 | 20240104 | 193500 | 3396655100 | 43350 | 43350 | 43350 | 43350 | 0 |
| 4 | 20240104 | 193400 | 3396655100 | 43350 | 43350 | 43350 | 43350 | 0 |
| 5 | 20240104 | 193300 | 3396655100 | 43350 | 43350 | 43350 | 43350 | 0 |
| 6 | 20240104 | 193200 | 3396655100 | 43350 | 43350 | 43350 | 43350 | 0 |
| 7 | 20240104 | 193100 | 3396655100 | 43350 | 43350 | 43350 | 43350 | 0 |
| 8 | 20240104 | 193000 | 3396655100 | 43350 | 43350 | 43350 | 43350 | 0 |
| 9 | 20240104 | 192900 | 3396655100 | 43350 | 43350 | 43350 | 43350 | 0 |
| 10 | 20240104 | 192800 | 3396655100 | 43350 | 43350 | 43350 | 43350 | 0 |
| 11 | 20240104 | 192700 | 3396655100 | 43350 | 43350 | 43350 | 43350 | 0 |
| 12 | 20240104 | 192600 | 3396655100 | 43350 | 43350 | 43350 | 43350 | 0 |
| 13 | 20240104 | 192500 | 3396655100 | 43350 | 43350 | 43350 | 43350 | 0 |
| 14 | 20240104 | 192400 | 3396655100 | 43350 | 43350 | 43350 | 43350 | 0 |
| 15 | 20240104 | 192300 | 3396655100 | 43350 | 43350 | 43350 | 43350 | 0 |
| 16 | 20240104 | 192200 | 3396655100 | 43350 | 43350 | 43350 | 43350 | 0 |
| 17 | 20240104 | 192100 | 3396655100 | 43350 | 43350 | 43350 | 43350 | 0 |
| 18 | 20240104 | 192000 | 3396655100 | 43350 | 43350 | 43350 | 43350 | 0 |
| 19 | 20240104 | 191900 | 3396655100 | 43350 | 43350 | 43350 | 43350 | 0 |
| 20 | 20240104 | 191800 | 3396655100 | 43350 | 43350 | 43350 | 43350 | 0 |
| 21 | 20240104 | 191700 | 3396655100 | 43350 | 43350 | 43350 | 43350 | 0 |
| 22 | 20240104 | 191600 | 3396655100 | 43350 | 43350 | 43350 | 43350 | 0 |
| 23 | 20240104 | 191500 | 3396655100 | 43350 | 43350 | 43350 | 43350 | 0 |
| 24 | 20240104 | 191400 | 3396655100 | 43350 | 43350 | 43350 | 43350 | 0 |
| 25 | 20240104 | 191300 | 3396655100 | 43350 | 43350 | 43350 | 43350 | 0 |
| 26 | 20240104 | 191200 | 3396655100 | 43350 | 43350 | 43350 | 43350 | 0 |
| 27 | 20240104 | 191100 | 3396655100 | 43350 | 43350 | 43350 | 43350 | 0 |
| 28 | 20240104 | 191000 | 3396655100 | 43350 | 43350 | 43350 | 43350 | 0 |
| 29 | 20240104 | 190900 | 3396655100 | 43350 | 43350 | 43350 | 43350 | 0 |
| 30 | 20240104 | 190800 | 3396655100 | 43350 | 43350 | 43350 | 43350 | 0 |
| 31 | 20240104 | 190700 | 3396655100 | 43350 | 43350 | 43350 | 43350 | 0 |
| 32 | 20240104 | 190600 | 3396655100 | 43350 | 43350 | 43350 | 43350 | 1790 |
| 33 | 20240104 | 190500 | 3396655100 | 43350 | 43350 | 43350 | 43350 | 0 |
| 34 | 20240104 | 190400 | 3396655100 | 43350 | 43350 | 43350 | 43350 | 0 |
| 35 | 20240104 | 190300 | 3396655100 | 43350 | 43350 | 43350 | 43350 | 0 |
| 36 | 20240104 | 190200 | 3396655100 | 43350 | 43350 | 43350 | 43350 | 0 |
| 37 | 20240104 | 190100 | 3396655100 | 43350 | 43350 | 43350 | 43350 | 0 |
| 38 | 20240104 | 190000 | 3396655100 | 43350 | 43350 | 43350 | 43350 | 0 |
| 39 | 20240104 | 185900 | 3396655100 | 43350 | 43350 | 43350 | 43350 | 0 |
| 40 | 20240104 | 185800 | 3396655100 | 43350 | 43350 | 43350 | 43350 | 0 |
| 41 | 20240104 | 185700 | 3396655100 | 43350 | 43350 | 43350 | 43350 | 0 |
| 42 | 20240104 | 185600 | 3396655100 | 43350 | 43350 | 43350 | 43350 | 0 |
| 43 | 20240104 | 185500 | 3396655100 | 43350 | 43350 | 43350 | 43350 | 0 |
| 44 | 20240104 | 185400 | 3396655100 | 43350 | 43350 | 43350 | 43350 | 0 |
| 45 | 20240104 | 185300 | 3396655100 | 43350 | 43350 | 43350 | 43350 | 0 |
| 46 | 20240104 | 185200 | 3396655100 | 43350 | 43350 | 43350 | 43350 | 0 |
| 47 | 20240104 | 185100 | 3396655100 | 43350 | 43350 | 43350 | 43350 | 0 |
| 48 | 20240104 | 185000 | 3396655100 | 43350 | 43350 | 43350 | 43350 | 0 |
| 49 | 20240104 | 184900 | 3396655100 | 43350 | 43350 | 43350 | 43350 | 0 |
| 50 | 20240104 | 184800 | 3396655100 | 43350 | 43350 | 43350 | 43350 | 0 |
| 51 | 20240104 | 184700 | 3396655100 | 43350 | 43350 | 43350 | 43350 | 0 |
| 52 | 20240104 | 184600 | 3396655100 | 43350 | 43350 | 43350 | 43350 | 0 |
| 53 | 20240104 | 184500 | 3396655100 | 43350 | 43350 | 43350 | 43350 | 0 |
| 54 | 20240104 | 184400 | 3396655100 | 43350 | 43350 | 43350 | 43350 | 0 |
| 55 | 20240104 | 184300 | 3396655100 | 43350 | 43350 | 43350 | 43350 | 0 |
| 56 | 20240104 | 184200 | 3396655100 | 43350 | 43350 | 43350 | 43350 | 0 |
| 57 | 20240104 | 184100 | 3396655100 | 43350 | 43350 | 43350 | 43350 | 0 |
| 58 | 20240104 | 184000 | 3396655100 | 43350 | 43350 | 43350 | 43350 | 0 |
| 59 | 20240104 | 183900 | 3396655100 | 43350 | 43350 | 43350 | 43350 | 0 |
| 60 | 20240104 | 183800 | 3396655100 | 43350 | 43350 | 43350 | 43350 | 0 |
| 61 | 20240104 | 183700 | 3396655100 | 43350 | 43350 | 43350 | 43350 | 0 |
| 62 | 20240104 | 183600 | 3396655100 | 43350 | 43350 | 43350 | 43350 | 1790 |
| 63 | 20240104 | 183500 | 3396655100 | 43350 | 43350 | 43350 | 43350 | 0 |
| 64 | 20240104 | 183400 | 3396655100 | 43350 | 43350 | 43350 | 43350 | 0 |
| 65 | 20240104 | 183300 | 3396655100 | 43350 | 43350 | 43350 | 43350 | 0 |
| 66 | 20240104 | 183200 | 3396655100 | 43350 | 43350 | 43350 | 43350 | 0 |
| 67 | 20240104 | 183100 | 3396655100 | 43350 | 43350 | 43350 | 43350 | 0 |
| 68 | 20240104 | 183000 | 3396655100 | 43350 | 43350 | 43350 | 43350 | 0 |
| 69 | 20240104 | 182900 | 3396655100 | 43350 | 43350 | 43350 | 43350 | 0 |
| 70 | 20240104 | 182800 | 3396655100 | 43350 | 43350 | 43350 | 43350 | 0 |
| 71 | 20240104 | 182700 | 3396655100 | 43350 | 43350 | 43350 | 43350 | 0 |
| 72 | 20240104 | 182600 | 3396655100 | 43350 | 43350 | 43350 | 43350 | 0 |
| 73 | 20240104 | 182500 | 3396655100 | 43350 | 43350 | 43350 | 43350 | 0 |
| 74 | 20240104 | 182400 | 3396655100 | 43350 | 43350 | 43350 | 43350 | 0 |
| 75 | 20240104 | 182300 | 3396655100 | 43350 | 43350 | 43350 | 43350 | 0 |
| 76 | 20240104 | 182200 | 3396655100 | 43350 | 43350 | 43350 | 43350 | 0 |
| 77 | 20240104 | 182100 | 3396655100 | 43350 | 43350 | 43350 | 43350 | 0 |
| 78 | 20240104 | 182000 | 3396655100 | 43350 | 43350 | 43350 | 43350 | 0 |
| 79 | 20240104 | 181900 | 3396655100 | 43350 | 43350 | 43350 | 43350 | 0 |
| 80 | 20240104 | 181800 | 3396655100 | 43350 | 43350 | 43350 | 43350 | 0 |
| 81 | 20240104 | 181700 | 3396655100 | 43350 | 43350 | 43350 | 43350 | 0 |
| 82 | 20240104 | 181600 | 3396655100 | 43350 | 43350 | 43350 | 43350 | 0 |
| 83 | 20240104 | 181500 | 3396655100 | 43350 | 43350 | 43350 | 43350 | 0 |
| 84 | 20240104 | 181400 | 3396655100 | 43350 | 43350 | 43350 | 43350 | 0 |
| 85 | 20240104 | 181300 | 3396655100 | 43350 | 43350 | 43350 | 43350 | 0 |
| 86 | 20240104 | 181200 | 3396655100 | 43350 | 43350 | 43350 | 43350 | 0 |
| 87 | 20240104 | 181100 | 3396655100 | 43350 | 43350 | 43350 | 43350 | 0 |
| 88 | 20240104 | 181000 | 3396655100 | 43350 | 43350 | 43350 | 43350 | 0 |
| 89 | 20240104 | 180900 | 3396655100 | 43350 | 43350 | 43350 | 43350 | 0 |
| 90 | 20240104 | 180800 | 3396655100 | 43350 | 43350 | 43350 | 43350 | 0 |
| 91 | 20240104 | 180700 | 3396655100 | 43350 | 43350 | 43350 | 43350 | 0 |
| 92 | 20240104 | 180600 | 3396655100 | 43350 | 43350 | 43350 | 43350 | 1790 |
| 93 | 20240104 | 180500 | 3396655100 | 43350 | 43350 | 43350 | 43350 | 0 |
| 94 | 20240104 | 180400 | 3396655100 | 43350 | 43350 | 43350 | 43350 | 0 |
| 95 | 20240104 | 180300 | 3396655100 | 43350 | 43350 | 43350 | 43350 | 0 |
| 96 | 20240104 | 180200 | 3396655100 | 43350 | 43350 | 43350 | 43350 | 0 |
| 97 | 20240104 | 180100 | 3396655100 | 43350 | 43350 | 43350 | 43350 | 0 |
| 98 | 20240104 | 180000 | 3396655100 | 43350 | 43350 | 43350 | 43350 | 0 |
| 99 | 20240104 | 175900 | 3396655100 | 43350 | 43350 | 43350 | 43350 | 0 |
| 100 | 20240104 | 175800 | 3396655100 | 43350 | 43350 | 43350 | 43350 | 0 |
| 101 | 20240104 | 175700 | 3396655100 | 43350 | 43350 | 43350 | 43350 | 0 |
| 102 | 20240104 | 175600 | 3396655100 | 43350 | 43350 | 43350 | 43350 | 0 |
| 103 | 20240104 | 175500 | 3396655100 | 43350 | 43350 | 43350 | 43350 | 0 |
| 104 | 20240104 | 175400 | 3396655100 | 43350 | 43350 | 43350 | 43350 | 0 |
| 105 | 20240104 | 175300 | 3396655100 | 43350 | 43350 | 43350 | 43350 | 0 |
| 106 | 20240104 | 175200 | 3396655100 | 43350 | 43350 | 43350 | 43350 | 0 |
| 107 | 20240104 | 175100 | 3396655100 | 43350 | 43350 | 43350 | 43350 | 0 |
| 108 | 20240104 | 175000 | 3396655100 | 43350 | 43350 | 43350 | 43350 | 0 |
| 109 | 20240104 | 174900 | 3396655100 | 43350 | 43350 | 43350 | 43350 | 0 |
| 110 | 20240104 | 174800 | 3396655100 | 43350 | 43350 | 43350 | 43350 | 0 |
| 111 | 20240104 | 174700 | 3396655100 | 43350 | 43350 | 43350 | 43350 | 0 |
| 112 | 20240104 | 174600 | 3396655100 | 43350 | 43350 | 43350 | 43350 | 0 |
| 113 | 20240104 | 174500 | 3396655100 | 43350 | 43350 | 43350 | 43350 | 0 |
| 114 | 20240104 | 174400 | 3396655100 | 43350 | 43350 | 43350 | 43350 | 0 |
| 115 | 20240104 | 174300 | 3396655100 | 43350 | 43350 | 43350 | 43350 | 0 |
| 116 | 20240104 | 174200 | 3396655100 | 43350 | 43350 | 43350 | 43350 | 0 |
| 117 | 20240104 | 174100 | 3396655100 | 43350 | 43350 | 43350 | 43350 | 0 |
| 118 | 20240104 | 174000 | 3396655100 | 43350 | 43350 | 43350 | 43350 | 0 |
| 119 | 20240104 | 173900 | 3396655100 | 43350 | 43350 | 43350 | 43350 | 0 |
| 120 | 20240104 | 173800 | 3396655100 | 43350 | 43350 | 43350 | 43350 | 0 |
| 121 | 20240104 | 173700 | 3396655100 | 43350 | 43350 | 43350 | 43350 | 0 |
| 122 | 20240104 | 173600 | 3396655100 | 43350 | 43350 | 43350 | 43350 | 1790 |
| 123 | 20240104 | 173500 | 3396655100 | 43350 | 43350 | 43350 | 43350 | 0 |
| 124 | 20240104 | 173400 | 3396655100 | 43350 | 43350 | 43350 | 43350 | 0 |
| 125 | 20240104 | 173300 | 3396655100 | 43350 | 43350 | 43350 | 43350 | 0 |
| 126 | 20240104 | 173200 | 3396655100 | 43350 | 43350 | 43350 | 43350 | 0 |
| 127 | 20240104 | 173100 | 3396655100 | 43350 | 43350 | 43350 | 43350 | 0 |
| 128 | 20240104 | 173000 | 3396655100 | 43350 | 43350 | 43350 | 43350 | 0 |
| 129 | 20240104 | 172900 | 3396655100 | 43350 | 43350 | 43350 | 43350 | 0 |
| 130 | 20240104 | 172800 | 3396655100 | 43350 | 43350 | 43350 | 43350 | 0 |
| 131 | 20240104 | 172700 | 3396655100 | 43350 | 43350 | 43350 | 43350 | 0 |
| 132 | 20240104 | 172600 | 3396655100 | 43350 | 43350 | 43350 | 43350 | 0 |
| 133 | 20240104 | 172500 | 3396655100 | 43350 | 43350 | 43350 | 43350 | 0 |
| 134 | 20240104 | 172400 | 3396655100 | 43350 | 43350 | 43350 | 43350 | 0 |
| 135 | 20240104 | 172300 | 3396655100 | 43350 | 43350 | 43350 | 43350 | 0 |
| 136 | 20240104 | 172200 | 3396655100 | 43350 | 43350 | 43350 | 43350 | 0 |
| 137 | 20240104 | 172100 | 3396655100 | 43350 | 43350 | 43350 | 43350 | 0 |
| 138 | 20240104 | 172000 | 3396655100 | 43350 | 43350 | 43350 | 43350 | 0 |
| 139 | 20240104 | 171900 | 3396655100 | 43350 | 43350 | 43350 | 43350 | 0 |
| 140 | 20240104 | 171800 | 3396655100 | 43350 | 43350 | 43350 | 43350 | 0 |
| 141 | 20240104 | 171700 | 3396655100 | 43350 | 43350 | 43350 | 43350 | 0 |
| 142 | 20240104 | 171600 | 3396655100 | 43350 | 43350 | 43350 | 43350 | 0 |
| 143 | 20240104 | 171500 | 3396655100 | 43350 | 43350 | 43350 | 43350 | 0 |
| 144 | 20240104 | 171400 | 3396655100 | 43350 | 43350 | 43350 | 43350 | 0 |
| 145 | 20240104 | 171300 | 3396655100 | 43350 | 43350 | 43350 | 43350 | 0 |
| 146 | 20240104 | 171200 | 3396655100 | 43350 | 43350 | 43350 | 43350 | 0 |
| 147 | 20240104 | 171100 | 3396655100 | 43350 | 43350 | 43350 | 43350 | 0 |
| 148 | 20240104 | 171000 | 3396655100 | 43350 | 43350 | 43350 | 43350 | 0 |
| 149 | 20240104 | 170900 | 3396655100 | 43350 | 43350 | 43350 | 43350 | 0 |
| 150 | 20240104 | 170800 | 3396655100 | 43350 | 43350 | 43350 | 43350 | 0 |
| 151 | 20240104 | 170700 | 3396655100 | 43350 | 43350 | 43350 | 43350 | 0 |
| 152 | 20240104 | 170600 | 3396655100 | 43350 | 43350 | 43350 | 43350 | 1790 |
| 153 | 20240104 | 170500 | 3396655100 | 43350 | 43350 | 43350 | 43350 | 0 |
| 154 | 20240104 | 170400 | 3396655100 | 43350 | 43350 | 43350 | 43350 | 0 |
| 155 | 20240104 | 170300 | 3396655100 | 43350 | 43350 | 43350 | 43350 | 0 |
| 156 | 20240104 | 170200 | 3396655100 | 43350 | 43350 | 43350 | 43350 | 0 |
| 157 | 20240104 | 170100 | 3396655100 | 43350 | 43350 | 43350 | 43350 | 0 |
| 158 | 20240104 | 170000 | 3396655100 | 43350 | 43350 | 43350 | 43350 | 0 |
| 159 | 20240104 | 165900 | 3396655100 | 43350 | 43350 | 43350 | 43350 | 0 |
| 160 | 20240104 | 165800 | 3396655100 | 43350 | 43350 | 43350 | 43350 | 0 |
| 161 | 20240104 | 165700 | 3396655100 | 43350 | 43350 | 43350 | 43350 | 0 |
| 162 | 20240104 | 165600 | 3396655100 | 43350 | 43350 | 43350 | 43350 | 0 |
| 163 | 20240104 | 165500 | 3396655100 | 43350 | 43350 | 43350 | 43350 | 0 |
| 164 | 20240104 | 165400 | 3396655100 | 43350 | 43350 | 43350 | 43350 | 0 |
| 165 | 20240104 | 165300 | 3396655100 | 43350 | 43350 | 43350 | 43350 | 0 |
| 166 | 20240104 | 165200 | 3396655100 | 43350 | 43350 | 43350 | 43350 | 0 |
| 167 | 20240104 | 165100 | 3396655100 | 43350 | 43350 | 43350 | 43350 | 0 |
| 168 | 20240104 | 165000 | 3396655100 | 43350 | 43350 | 43350 | 43350 | 0 |
| 169 | 20240104 | 164900 | 3396655100 | 43350 | 43350 | 43350 | 43350 | 0 |
| 170 | 20240104 | 164800 | 3396655100 | 43350 | 43350 | 43350 | 43350 | 0 |
| 171 | 20240104 | 164700 | 3396655100 | 43350 | 43350 | 43350 | 43350 | 0 |
| 172 | 20240104 | 164600 | 3396655100 | 43350 | 43350 | 43350 | 43350 | 0 |
| 173 | 20240104 | 164500 | 3396655100 | 43350 | 43350 | 43350 | 43350 | 0 |
| 174 | 20240104 | 164400 | 3396655100 | 43350 | 43350 | 43350 | 43350 | 0 |
| 175 | 20240104 | 164300 | 3396655100 | 43350 | 43350 | 43350 | 43350 | 0 |
| 176 | 20240104 | 164200 | 3396655100 | 43350 | 43350 | 43350 | 43350 | 0 |
| 177 | 20240104 | 164100 | 3396655100 | 43350 | 43350 | 43350 | 43350 | 0 |
| 178 | 20240104 | 164000 | 3396655100 | 43350 | 43350 | 43350 | 43350 | 0 |
| 179 | 20240104 | 163900 | 3396655100 | 43350 | 43350 | 43350 | 43350 | 0 |
| 180 | 20240104 | 163800 | 3396655100 | 43350 | 43350 | 43350 | 43350 | 0 |
| 181 | 20240104 | 163700 | 3396655100 | 43350 | 43350 | 43350 | 43350 | 0 |
| 182 | 20240104 | 163600 | 3396655100 | 43350 | 43350 | 43350 | 43350 | 1790 |
| 183 | 20240104 | 163500 | 3396655100 | 43350 | 43350 | 43350 | 43350 | 0 |
| 184 | 20240104 | 163400 | 3396655100 | 43350 | 43350 | 43350 | 43350 | 0 |
| 185 | 20240104 | 163300 | 3396655100 | 43350 | 43350 | 43350 | 43350 | 0 |
| 186 | 20240104 | 163200 | 3396655100 | 43350 | 43350 | 43350 | 43350 | 0 |
| 187 | 20240104 | 163100 | 3396655100 | 43350 | 43350 | 43350 | 43350 | 0 |
| 188 | 20240104 | 163000 | 3396655100 | 43350 | 43350 | 43350 | 43350 | 0 |
| 189 | 20240104 | 162900 | 3396655100 | 43350 | 43350 | 43350 | 43350 | 0 |
| 190 | 20240104 | 162800 | 3396655100 | 43350 | 43350 | 43350 | 43350 | 0 |
| 191 | 20240104 | 162700 | 3396655100 | 43350 | 43350 | 43350 | 43350 | 0 |
| 192 | 20240104 | 162600 | 3396655100 | 43350 | 43350 | 43350 | 43350 | 0 |
| 193 | 20240104 | 162500 | 3396655100 | 43350 | 43350 | 43350 | 43350 | 0 |
| 194 | 20240104 | 162400 | 3396655100 | 43350 | 43350 | 43350 | 43350 | 0 |
| 195 | 20240104 | 162300 | 3396655100 | 43350 | 43350 | 43350 | 43350 | 0 |
| 196 | 20240104 | 162200 | 3396655100 | 43350 | 43350 | 43350 | 43350 | 0 |
| 197 | 20240104 | 162100 | 3396655100 | 43350 | 43350 | 43350 | 43350 | 0 |
| 198 | 20240104 | 162000 | 3396655100 | 43350 | 43350 | 43350 | 43350 | 0 |
| 199 | 20240104 | 161900 | 3396655100 | 43350 | 43350 | 43350 | 43350 | 0 |
| 200 | 20240104 | 161800 | 3396655100 | 43350 | 43350 | 43350 | 43350 | 0 |
| 201 | 20240104 | 161700 | 3396655100 | 43350 | 43350 | 43350 | 43350 | 0 |
| 202 | 20240104 | 161600 | 3396655100 | 43350 | 43350 | 43350 | 43350 | 0 |
| 203 | 20240104 | 161500 | 3396655100 | 43350 | 43350 | 43350 | 43350 | 0 |
| 204 | 20240104 | 161400 | 3396655100 | 43350 | 43350 | 43350 | 43350 | 0 |
| 205 | 20240104 | 161300 | 3396655100 | 43350 | 43350 | 43350 | 43350 | 0 |
| 206 | 20240104 | 161200 | 3396655100 | 43350 | 43350 | 43350 | 43350 | 0 |
| 207 | 20240104 | 161100 | 3396655100 | 43350 | 43350 | 43350 | 43350 | 0 |
| 208 | 20240104 | 161000 | 3396655100 | 43350 | 43350 | 43350 | 43350 | 0 |
| 209 | 20240104 | 160900 | 3396655100 | 43350 | 43350 | 43350 | 43350 | 0 |
| 210 | 20240104 | 160800 | 3396655100 | 43350 | 43350 | 43350 | 43350 | 0 |
| 211 | 20240104 | 160700 | 3396655100 | 43350 | 43350 | 43350 | 43350 | 0 |
| 212 | 20240104 | 160600 | 3396655100 | 43350 | 43350 | 43350 | 43350 | 1790 |
| 213 | 20240104 | 160500 | 3396655100 | 43350 | 43350 | 43350 | 43350 | 0 |
| 214 | 20240104 | 160400 | 3396655100 | 43350 | 43350 | 43350 | 43350 | 0 |
| 215 | 20240104 | 160300 | 3396655100 | 43350 | 43350 | 43350 | 43350 | 0 |
| 216 | 20240104 | 160200 | 3396655100 | 43350 | 43350 | 43350 | 43350 | 0 |
| 217 | 20240104 | 160100 | 3396655100 | 43350 | 43350 | 43350 | 43350 | 0 |
| 218 | 20240104 | 160000 | 3396655100 | 43350 | 43350 | 43350 | 43350 | 0 |
| 219 | 20240104 | 155900 | 3396655100 | 43350 | 43350 | 43350 | 43350 | 0 |
| 220 | 20240104 | 155800 | 3396655100 | 43350 | 43350 | 43350 | 43350 | 0 |
| 221 | 20240104 | 155700 | 3396655100 | 43350 | 43350 | 43350 | 43350 | 0 |
| 222 | 20240104 | 155600 | 3396655100 | 43350 | 43350 | 43350 | 43350 | 0 |
| 223 | 20240104 | 155500 | 3396655100 | 43350 | 43350 | 43350 | 43350 | 0 |
| 224 | 20240104 | 155400 | 3396655100 | 43350 | 43350 | 43350 | 43350 | 0 |
| 225 | 20240104 | 155300 | 3396655100 | 43350 | 43350 | 43350 | 43350 | 0 |
| 226 | 20240104 | 155200 | 3396655100 | 43350 | 43350 | 43350 | 43350 | 0 |
| 227 | 20240104 | 155100 | 3396655100 | 43350 | 43350 | 43350 | 43350 | 0 |
| 228 | 20240104 | 155000 | 3396655100 | 43350 | 43350 | 43350 | 43350 | 0 |
| 229 | 20240104 | 154900 | 3396655100 | 43350 | 43350 | 43350 | 43350 | 0 |
| 230 | 20240104 | 154800 | 3396655100 | 43350 | 43350 | 43350 | 43350 | 0 |
| 231 | 20240104 | 154700 | 3396655100 | 43350 | 43350 | 43350 | 43350 | 0 |
| 232 | 20240104 | 154600 | 3396655100 | 43350 | 43350 | 43350 | 43350 | 0 |
| 233 | 20240104 | 154500 | 3396655100 | 43350 | 43350 | 43350 | 43350 | 0 |
| 234 | 20240104 | 154400 | 3396655100 | 43350 | 43350 | 43350 | 43350 | 0 |
| 235 | 20240104 | 154300 | 3396655100 | 43350 | 43350 | 43350 | 43350 | 0 |
| 236 | 20240104 | 154200 | 3396655100 | 43350 | 43350 | 43350 | 43350 | 0 |
| 237 | 20240104 | 154100 | 3396655100 | 43350 | 43350 | 43350 | 43350 | 0 |
| 238 | 20240104 | 154000 | 3396655100 | 43350 | 43350 | 43350 | 43350 | 0 |
| 239 | 20240104 | 153900 | 3396655100 | 43350 | 43350 | 43350 | 43350 | 0 |
| 240 | 20240104 | 153800 | 3396655100 | 43350 | 43350 | 43350 | 43350 | 0 |
| 241 | 20240104 | 153700 | 3396655100 | 43350 | 43350 | 43350 | 43350 | 0 |
| 242 | 20240104 | 153600 | 3396655100 | 43350 | 43350 | 43350 | 43350 | 1790 |
| 243 | 20240104 | 153500 | 3396655100 | 43350 | 43350 | 43350 | 43350 | 0 |
| 244 | 20240104 | 153400 | 3396655100 | 43350 | 43350 | 43350 | 43350 | 0 |
| 245 | 20240104 | 153300 | 3396655100 | 43350 | 43350 | 43350 | 43350 | 0 |
| 246 | 20240104 | 153200 | 3396655100 | 43350 | 43350 | 43350 | 43350 | 0 |
| 247 | 20240104 | 153100 | 3396655100 | 43350 | 43350 | 43350 | 43350 | 0 |
| 248 | 20240104 | 153000 | 3396655100 | 43350 | 43350 | 43350 | 43350 | 1790 |
| 249 | 20240104 | 152900 | 3319058600 | 43350 | 43350 | 43350 | 43350 | 0 |
| 250 | 20240104 | 152800 | 3319058600 | 43350 | 43350 | 43350 | 43350 | 0 |
| 251 | 20240104 | 152700 | 3319058600 | 43350 | 43350 | 43350 | 43350 | 0 |
| 252 | 20240104 | 152600 | 3319058600 | 43350 | 43350 | 43350 | 43350 | 0 |
| 253 | 20240104 | 152500 | 3319058600 | 43350 | 43350 | 43350 | 43350 | 0 |
| 254 | 20240104 | 152400 | 3319058600 | 43350 | 43350 | 43350 | 43350 | 0 |
| 255 | 20240104 | 152300 | 3319058600 | 43350 | 43350 | 43350 | 43350 | 0 |
| 256 | 20240104 | 152200 | 3319058600 | 43350 | 43350 | 43350 | 43350 | 0 |
| 257 | 20240104 | 152100 | 3319058600 | 43350 | 43350 | 43350 | 43350 | 0 |
| 258 | 20240104 | 152000 | 3319058600 | 43350 | 43350 | 43350 | 43350 | 0 |
| 259 | 20240104 | 151900 | 3319058600 | 43350 | 43350 | 43350 | 43300 | 260 |
| 260 | 20240104 | 151800 | 3307790250 | 43350 | 43250 | 43350 | 43250 | 323 |
| 261 | 20240104 | 151700 | 3293819100 | 43300 | 43350 | 43350 | 43250 | 310 |
| 262 | 20240104 | 151600 | 3280410650 | 43300 | 43350 | 43350 | 43250 | 676 |
| 263 | 20240104 | 151500 | 3251152950 | 43350 | 43350 | 43350 | 43350 | 76 |
| 264 | 20240104 | 151400 | 3247858350 | 43300 | 43300 | 43300 | 43300 | 116 |
| 265 | 20240104 | 151300 | 3242835550 | 43300 | 43400 | 43400 | 43300 | 236 |
| 266 | 20240104 | 151200 | 3232607200 | 43400 | 43400 | 43400 | 43400 | 155 |
| 267 | 20240104 | 151100 | 3225880200 | 43350 | 43350 | 43350 | 43350 | 32 |
| 268 | 20240104 | 151000 | 3224493000 | 43350 | 43350 | 43350 | 43350 | 129 |
| 269 | 20240104 | 150900 | 3218900850 | 43400 | 43400 | 43400 | 43350 | 197 |
| 270 | 20240104 | 150800 | 3210356600 | 43350 | 43350 | 43400 | 43350 | 217 |
| 271 | 20240104 | 150700 | 3200949500 | 43350 | 43300 | 43400 | 43250 | 257 |
| 272 | 20240104 | 150600 | 3189820200 | 43300 | 43300 | 43400 | 43300 | 23 |
| 273 | 20240104 | 150500 | 3188824150 | 43300 | 43350 | 43350 | 43250 | 501 |
| 274 | 20240104 | 150400 | 3167115350 | 43350 | 43400 | 43400 | 43350 | 31 |
| 275 | 20240104 | 150300 | 3165771450 | 43400 | 43400 | 43400 | 43350 | 113 |
| 276 | 20240104 | 150200 | 3160870200 | 43350 | 43400 | 43400 | 43350 | 61 |
| 277 | 20240104 | 150100 | 3158224450 | 43400 | 43400 | 43400 | 43400 | 226 |
| 278 | 20240104 | 150000 | 3148416050 | 43400 | 43350 | 43450 | 43350 | 124 |
| 279 | 20240104 | 145900 | 3143034800 | 43350 | 43400 | 43400 | 43350 | 194 |
| 280 | 20240104 | 145800 | 3134619500 | 43350 | 43350 | 43450 | 43350 | 173 |
| 281 | 20240104 | 145700 | 3127109500 | 43350 | 43350 | 43400 | 43300 | 274 |
| 282 | 20240104 | 145600 | 3115230750 | 43350 | 43350 | 43400 | 43350 | 328 |
| 283 | 20240104 | 145500 | 3101002950 | 43400 | 43300 | 43400 | 43300 | 182 |
| 284 | 20240104 | 145400 | 3093108200 | 43300 | 43300 | 43350 | 43250 | 174 |
| 285 | 20240104 | 145300 | 3085573100 | 43300 | 43200 | 43300 | 43200 | 135 |
| 286 | 20240104 | 145200 | 3079731100 | 43200 | 43250 | 43300 | 43100 | 367 |
| 287 | 20240104 | 145100 | 3063873750 | 43300 | 43150 | 43300 | 43100 | 367 |
| 288 | 20240104 | 145000 | 3048027900 | 43100 | 43100 | 43100 | 43050 | 370 |
| 289 | 20240104 | 144900 | 3032094900 | 43050 | 43000 | 43150 | 42950 | 478 |
| 290 | 20240104 | 144800 | 3011537300 | 43100 | 43050 | 43100 | 42900 | 577 |
| 291 | 20240104 | 144700 | 2986729300 | 43050 | 43100 | 43100 | 42900 | 294 |
| 292 | 20240104 | 144600 | 2974079600 | 42950 | 43000 | 43050 | 42950 | 628 |
| 293 | 20240104 | 144500 | 2947074700 | 43050 | 42900 | 43050 | 42900 | 494 |
| 294 | 20240104 | 144400 | 2925864150 | 43050 | 42900 | 43100 | 42850 | 789 |
| 295 | 20240104 | 144300 | 2891983450 | 43050 | 42900 | 43050 | 42900 | 569 |
| 296 | 20240104 | 144200 | 2867524900 | 42900 | 42950 | 43050 | 42850 | 695 |
| 297 | 20240104 | 144100 | 2837718200 | 42950 | 42850 | 42950 | 42850 | 779 |
| 298 | 20240104 | 144000 | 2804314800 | 42850 | 42900 | 42950 | 42850 | 498 |
| 299 | 20240104 | 143900 | 2782948950 | 42950 | 42950 | 43000 | 42900 | 484 |
| 300 | 20240104 | 143800 | 2762170800 | 42900 | 42900 | 43000 | 42900 | 782 |
| 301 | 20240104 | 143700 | 2728592050 | 42950 | 43000 | 43050 | 42950 | 1508 |
| 302 | 20240104 | 143600 | 2663754100 | 43050 | 43050 | 43050 | 43000 | 526 |
| 303 | 20240104 | 143500 | 2641133950 | 43050 | 43050 | 43050 | 43000 | 977 |
| 304 | 20240104 | 143400 | 2599099450 | 43050 | 43050 | 43100 | 43050 | 501 |
| 305 | 20240104 | 143300 | 2577529250 | 43050 | 43100 | 43150 | 43050 | 268 |
| 306 | 20240104 | 143200 | 2565980650 | 43050 | 43050 | 43050 | 43050 | 707 |
| 307 | 20240104 | 143100 | 2535544300 | 43050 | 43050 | 43100 | 43050 | 673 |
| 308 | 20240104 | 143000 | 2506565700 | 43050 | 43100 | 43100 | 43050 | 354 |
| 309 | 20240104 | 142900 | 2491321050 | 43100 | 43100 | 43100 | 43050 | 550 |
| 310 | 20240104 | 142800 | 2467619550 | 43100 | 43150 | 43200 | 43100 | 1041 |
| 311 | 20240104 | 142700 | 2422738600 | 43150 | 43300 | 43300 | 43150 | 813 |
| 312 | 20240104 | 142600 | 2387599800 | 43250 | 43300 | 43400 | 43250 | 380 |
| 313 | 20240104 | 142500 | 2371153550 | 43300 | 43350 | 43350 | 43300 | 1097 |
| 314 | 20240104 | 142400 | 2323610600 | 43350 | 43400 | 43400 | 43350 | 361 |
| 315 | 20240104 | 142300 | 2307948200 | 43400 | 43400 | 43400 | 43400 | 527 |
| 316 | 20240104 | 142200 | 2285076400 | 43450 | 43450 | 43450 | 43400 | 665 |
| 317 | 20240104 | 142100 | 2256205350 | 43450 | 43450 | 43500 | 43450 | 489 |
| 318 | 20240104 | 142000 | 2234955650 | 43450 | 43500 | 43550 | 43450 | 439 |
| 319 | 20240104 | 141900 | 2215875300 | 43500 | 43500 | 43550 | 43500 | 272 |
| 320 | 20240104 | 141800 | 2204043250 | 43550 | 43500 | 43550 | 43500 | 301 |
| 321 | 20240104 | 141700 | 2190945250 | 43550 | 43500 | 43550 | 43500 | 139 |
| 322 | 20240104 | 141600 | 2184898700 | 43500 | 43500 | 43500 | 43500 | 101 |
| 323 | 20240104 | 141500 | 2180505200 | 43500 | 43550 | 43550 | 43500 | 140 |
| 324 | 20240104 | 141400 | 2174414800 | 43550 | 43500 | 43550 | 43500 | 86 |
| 325 | 20240104 | 141300 | 2170673600 | 43500 | 43500 | 43500 | 43500 | 158 |
| 326 | 20240104 | 141200 | 2163800600 | 43500 | 43500 | 43550 | 43500 | 353 |
| 327 | 20240104 | 141100 | 2148445050 | 43500 | 43500 | 43550 | 43500 | 87 |
| 328 | 20240104 | 141000 | 2144658450 | 43500 | 43550 | 43550 | 43500 | 135 |
| 329 | 20240104 | 140900 | 2138785650 | 43500 | 43500 | 43500 | 43500 | 48 |
| 330 | 20240104 | 140800 | 2136697650 | 43500 | 43600 | 43600 | 43500 | 91 |
| 331 | 20240104 | 140700 | 2132737550 | 43600 | 43550 | 43600 | 43500 | 855 |
| 332 | 20240104 | 140600 | 2095524150 | 43550 | 43600 | 43600 | 43550 | 57 |
| 333 | 20240104 | 140500 | 2093041450 | 43550 | 43550 | 43600 | 43550 | 125 |
| 334 | 20240104 | 140400 | 2087596700 | 43550 | 43550 | 43550 | 43550 | 157 |
| 335 | 20240104 | 140300 | 2080759350 | 43550 | 43550 | 43600 | 43550 | 70 |
| 336 | 20240104 | 140200 | 2077710800 | 43550 | 43550 | 43600 | 43550 | 100 |
| 337 | 20240104 | 140100 | 2073355750 | 43550 | 43600 | 43600 | 43550 | 85 |
| 338 | 20240104 | 140000 | 2069653900 | 43600 | 43600 | 43600 | 43550 | 99 |
| 339 | 20240104 | 135900 | 2065341900 | 43700 | 43550 | 43700 | 43550 | 191 |
| 340 | 20240104 | 135800 | 2057021600 | 43550 | 43550 | 43600 | 43550 | 109 |
| 341 | 20240104 | 135700 | 2052274600 | 43550 | 43600 | 43600 | 43550 | 322 |
| 342 | 20240104 | 135600 | 2038250500 | 43600 | 43600 | 43600 | 43600 | 43 |
| 343 | 20240104 | 135500 | 2036375700 | 43600 | 43700 | 43700 | 43600 | 130 |
| 344 | 20240104 | 135400 | 2030707400 | 43550 | 43550 | 43550 | 43500 | 96 |
| 345 | 20240104 | 135300 | 2026528400 | 43550 | 43550 | 43550 | 43500 | 101 |
| 346 | 20240104 | 135200 | 2022134200 | 43550 | 43550 | 43550 | 43500 | 87 |
| 347 | 20240104 | 135100 | 2018348900 | 43550 | 43550 | 43550 | 43500 | 117 |
| 348 | 20240104 | 135000 | 2013255350 | 43550 | 43550 | 43550 | 43500 | 68 |
| 349 | 20240104 | 134900 | 2010295450 | 43500 | 43600 | 43600 | 43500 | 96 |
| 350 | 20240104 | 134800 | 2006116450 | 43550 | 43550 | 43550 | 43500 | 147 |
| 351 | 20240104 | 134700 | 1999716400 | 43550 | 43550 | 43550 | 43500 | 65 |
| 352 | 20240104 | 134600 | 1996888550 | 43500 | 43550 | 43550 | 43500 | 563 |
| 353 | 20240104 | 134500 | 1972382750 | 43550 | 43550 | 43550 | 43550 | 363 |
| 354 | 20240104 | 134400 | 1956574100 | 43650 | 43600 | 43650 | 43600 | 106 |
| 355 | 20240104 | 134300 | 1951949000 | 43600 | 43550 | 43600 | 43550 | 118 |
| 356 | 20240104 | 134200 | 1946806900 | 43550 | 43550 | 43550 | 43550 | 58 |
| 357 | 20240104 | 134100 | 1944281000 | 43550 | 43550 | 43550 | 43500 | 114 |
| 358 | 20240104 | 134000 | 1939317900 | 43550 | 43550 | 43600 | 43550 | 208 |
| 359 | 20240104 | 133900 | 1930258950 | 43600 | 43550 | 43600 | 43550 | 60 |
| 360 | 20240104 | 133800 | 1927645800 | 43550 | 43550 | 43550 | 43500 | 184 |
| 361 | 20240104 | 133700 | 1919636000 | 43550 | 43550 | 43550 | 43500 | 132 |
| 362 | 20240104 | 133600 | 1913891850 | 43550 | 43550 | 43550 | 43550 | 505 |
| 363 | 20240104 | 133500 | 1891899100 | 43550 | 43550 | 43550 | 43550 | 160 |
| 364 | 20240104 | 133400 | 1884931100 | 43550 | 43550 | 43550 | 43550 | 6 |
| 365 | 20240104 | 133300 | 1884669800 | 43550 | 43600 | 43600 | 43550 | 139 |
| 366 | 20240104 | 133200 | 1878616150 | 43550 | 43550 | 43550 | 43550 | 77 |
| 367 | 20240104 | 133100 | 1875262800 | 43600 | 43550 | 43600 | 43550 | 196 |
| 368 | 20240104 | 133000 | 1866720050 | 43550 | 43550 | 43600 | 43550 | 222 |
| 369 | 20240104 | 132900 | 1857043000 | 43550 | 43600 | 43600 | 43550 | 141 |
| 370 | 20240104 | 132800 | 1850901000 | 43600 | 43550 | 43650 | 43550 | 215 |
| 371 | 20240104 | 132700 | 1841527300 | 43600 | 43600 | 43600 | 43550 | 21 |
| 372 | 20240104 | 132600 | 1840612300 | 43600 | 43600 | 43600 | 43600 | 73 |
| 373 | 20240104 | 132500 | 1837429500 | 43600 | 43550 | 43650 | 43550 | 243 |
| 374 | 20240104 | 132400 | 1826836200 | 43550 | 43550 | 43550 | 43550 | 79 |
| 375 | 20240104 | 132300 | 1823395750 | 43550 | 43600 | 43600 | 43550 | 543 |
| 376 | 20240104 | 132200 | 1799726000 | 43650 | 43600 | 43650 | 43600 | 68 |
| 377 | 20240104 | 132100 | 1796760600 | 43600 | 43650 | 43650 | 43600 | 97 |
| 378 | 20240104 | 132000 | 1792530500 | 43650 | 43600 | 43650 | 43600 | 110 |
| 379 | 20240104 | 131900 | 1787734000 | 43600 | 43600 | 43600 | 43600 | 330 |
| 380 | 20240104 | 131800 | 1773346000 | 43600 | 43600 | 43600 | 43600 | 39 |
| 381 | 20240104 | 131700 | 1771645600 | 43600 | 43600 | 43600 | 43600 | 139 |
| 382 | 20240104 | 131600 | 1765585200 | 43600 | 43600 | 43650 | 43600 | 113 |
| 383 | 20240104 | 131500 | 1760658350 | 43600 | 43600 | 43600 | 43600 | 56 |
| 384 | 20240104 | 131400 | 1758216750 | 43600 | 43650 | 43650 | 43600 | 74 |
| 385 | 20240104 | 131300 | 1754990250 | 43600 | 43600 | 43650 | 43600 | 167 |
| 386 | 20240104 | 131200 | 1747709000 | 43650 | 43650 | 43650 | 43600 | 99 |
| 387 | 20240104 | 131100 | 1743390650 | 43600 | 43600 | 43650 | 43600 | 77 |
| 388 | 20240104 | 131000 | 1740033400 | 43650 | 43600 | 43650 | 43600 | 54 |
| 389 | 20240104 | 130900 | 1737678500 | 43600 | 43650 | 43650 | 43600 | 209 |
| 390 | 20240104 | 130800 | 1728563750 | 43650 | 43650 | 43650 | 43650 | 71 |
| 391 | 20240104 | 130700 | 1725464600 | 43650 | 43650 | 43650 | 43650 | 149 |
| 392 | 20240104 | 130600 | 1718960750 | 43700 | 43650 | 43700 | 43650 | 178 |
| 393 | 20240104 | 130500 | 1711190250 | 43700 | 43650 | 43700 | 43650 | 200 |
| 394 | 20240104 | 130400 | 1702453450 | 43650 | 43650 | 43700 | 43650 | 164 |
| 395 | 20240104 | 130300 | 1695294050 | 43650 | 43700 | 43700 | 43650 | 97 |
| 396 | 20240104 | 130200 | 1691059250 | 43650 | 43650 | 43650 | 43650 | 184 |
| 397 | 20240104 | 130100 | 1683027650 | 43700 | 43700 | 43700 | 43650 | 175 |
| 398 | 20240104 | 130000 | 1675382150 | 43700 | 43700 | 43750 | 43700 | 48 |
| 399 | 20240104 | 125900 | 1673284500 | 43700 | 43700 | 43700 | 43700 | 86 |
| 400 | 20240104 | 125800 | 1669526300 | 43700 | 43700 | 43750 | 43700 | 161 |
| 401 | 20240104 | 125700 | 1662487150 | 43700 | 43750 | 43800 | 43700 | 211 |
| 402 | 20240104 | 125600 | 1653257500 | 43750 | 43750 | 43750 | 43750 | 540 |
| 403 | 20240104 | 125500 | 1629632500 | 43750 | 43800 | 43800 | 43750 | 380 |
| 404 | 20240104 | 125400 | 1612990400 | 43800 | 43800 | 43800 | 43800 | 270 |
| 405 | 20240104 | 125300 | 1601164400 | 43800 | 43800 | 43800 | 43800 | 203 |
| 406 | 20240104 | 125200 | 1592273000 | 43850 | 43850 | 43850 | 43800 | 210 |
| 407 | 20240104 | 125100 | 1583068650 | 43850 | 43800 | 43850 | 43800 | 49 |
| 408 | 20240104 | 125000 | 1580922200 | 43800 | 43900 | 43950 | 43800 | 359 |
| 409 | 20240104 | 124900 | 1565175800 | 43900 | 43900 | 43900 | 43850 | 69 |
| 410 | 20240104 | 124800 | 1562149250 | 43850 | 43850 | 43850 | 43850 | 97 |
| 411 | 20240104 | 124700 | 1557895800 | 43850 | 43800 | 43850 | 43800 | 280 |
| 412 | 20240104 | 124600 | 1545622100 | 43800 | 43800 | 43800 | 43800 | 102 |
| 413 | 20240104 | 124500 | 1541154500 | 43800 | 43800 | 43800 | 43800 | 75 |
| 414 | 20240104 | 124400 | 1537869500 | 43800 | 43800 | 43850 | 43800 | 200 |
| 415 | 20240104 | 124300 | 1529106050 | 43850 | 43850 | 43850 | 43850 | 28 |
| 416 | 20240104 | 124200 | 1527878250 | 43850 | 43850 | 43850 | 43800 | 206 |
| 417 | 20240104 | 124100 | 1518849100 | 43900 | 43850 | 43900 | 43850 | 52 |
| 418 | 20240104 | 124000 | 1516568300 | 43850 | 43850 | 43900 | 43850 | 382 |
| 419 | 20240104 | 123900 | 1499804800 | 43850 | 43850 | 43850 | 43850 | 224 |
| 420 | 20240104 | 123800 | 1489982400 | 43850 | 43850 | 43850 | 43850 | 98 |
| 421 | 20240104 | 123700 | 1485685100 | 43850 | 43850 | 43850 | 43850 | 31 |
| 422 | 20240104 | 123600 | 1484325750 | 43850 | 43850 | 43900 | 43850 | 88 |
| 423 | 20240104 | 123500 | 1480466850 | 43850 | 43850 | 43850 | 43850 | 304 |
| 424 | 20240104 | 123400 | 1467136450 | 43900 | 43900 | 43900 | 43900 | 85 |
| 425 | 20240104 | 123300 | 1463404950 | 43950 | 43950 | 43950 | 43950 | 1 |
| 426 | 20240104 | 123200 | 1463361000 | 43900 | 43900 | 43950 | 43900 | 40 |
| 427 | 20240104 | 123100 | 1461604800 | 44050 | 43950 | 44050 | 43950 | 256 |
| 428 | 20240104 | 123000 | 1450328400 | 43900 | 43900 | 43900 | 43900 | 31 |
| 429 | 20240104 | 122900 | 1448967500 | 43900 | 43900 | 43950 | 43900 | 76 |
| 430 | 20240104 | 122800 | 1445631050 | 43950 | 43950 | 43950 | 43950 | 30 |
| 431 | 20240104 | 122700 | 1444312550 | 43950 | 43950 | 43950 | 43950 | 17 |
| 432 | 20240104 | 122600 | 1443565400 | 43950 | 43950 | 43950 | 43900 | 101 |
| 433 | 20240104 | 122500 | 1439130350 | 43950 | 43950 | 43950 | 43900 | 67 |
| 434 | 20240104 | 122400 | 1436187300 | 43950 | 43950 | 43950 | 43950 | 21 |
| 435 | 20240104 | 122300 | 1435264350 | 43950 | 44050 | 44050 | 43950 | 39 |
| 436 | 20240104 | 122200 | 1433549600 | 44050 | 44050 | 44100 | 44050 | 40 |
| 437 | 20240104 | 122100 | 1431787500 | 44050 | 43950 | 44050 | 43950 | 75 |
| 438 | 20240104 | 122000 | 1428484450 | 43950 | 44000 | 44000 | 43950 | 81 |
| 439 | 20240104 | 121900 | 1424924450 | 44000 | 43950 | 44000 | 43950 | 3 |
| 440 | 20240104 | 121800 | 1424792550 | 43950 | 43900 | 43950 | 43900 | 292 |
| 441 | 20240104 | 121700 | 1411959450 | 43900 | 43850 | 43900 | 43850 | 32 |
| 442 | 20240104 | 121600 | 1410556200 | 43850 | 43850 | 43850 | 43850 | 3 |
| 443 | 20240104 | 121500 | 1410424650 | 43850 | 43850 | 43850 | 43800 | 251 |
| 444 | 20240104 | 121400 | 1399421250 | 43850 | 43850 | 43850 | 43850 | 0 |
| 445 | 20240104 | 121300 | 1399421250 | 43850 | 43900 | 43900 | 43850 | 1235 |
| 446 | 20240104 | 121200 | 1345205250 | 43900 | 43850 | 43900 | 43850 | 33 |
| 447 | 20240104 | 121100 | 1343758150 | 43900 | 43850 | 43900 | 43850 | 61 |
| 448 | 20240104 | 121000 | 1341082750 | 43850 | 43850 | 43900 | 43850 | 63 |
| 449 | 20240104 | 120900 | 1338318750 | 43850 | 43850 | 43850 | 43850 | 51 |
| 450 | 20240104 | 120800 | 1336082400 | 43850 | 43850 | 43850 | 43800 | 37 |
| 451 | 20240104 | 120700 | 1334461500 | 43850 | 43800 | 43850 | 43800 | 42 |
| 452 | 20240104 | 120600 | 1332621600 | 43850 | 43850 | 43850 | 43850 | 24 |
| 453 | 20240104 | 120500 | 1331569200 | 43850 | 43850 | 43850 | 43800 | 39 |
| 454 | 20240104 | 120400 | 1329860600 | 43850 | 43850 | 43850 | 43850 | 4 |
| 455 | 20240104 | 120300 | 1329685200 | 43800 | 43850 | 43850 | 43800 | 51 |
| 456 | 20240104 | 120200 | 1327450600 | 43850 | 43800 | 43850 | 43800 | 37 |
| 457 | 20240104 | 120100 | 1325829750 | 43850 | 43850 | 43850 | 43850 | 1 |
| 458 | 20240104 | 120000 | 1325785900 | 43800 | 43850 | 43850 | 43800 | 36 |
| 459 | 20240104 | 115900 | 1324209050 | 43850 | 43850 | 43850 | 43850 | 12 |
| 460 | 20240104 | 115800 | 1323682850 | 43850 | 43850 | 43850 | 43850 | 68 |
| 461 | 20240104 | 115700 | 1320701050 | 43850 | 43850 | 43850 | 43850 | 11 |
| 462 | 20240104 | 115600 | 1320218700 | 43850 | 43850 | 43850 | 43850 | 33 |
| 463 | 20240104 | 115500 | 1318771650 | 43850 | 43800 | 43900 | 43800 | 544 |
| 464 | 20240104 | 115400 | 1294915000 | 43800 | 43800 | 43800 | 43800 | 56 |
| 465 | 20240104 | 115300 | 1292462200 | 43800 | 43850 | 43850 | 43800 | 45 |
| 466 | 20240104 | 115200 | 1290490600 | 43800 | 43800 | 43800 | 43800 | 6 |
| 467 | 20240104 | 115100 | 1290227800 | 43800 | 43800 | 43800 | 43800 | 34 |
| 468 | 20240104 | 115000 | 1288738600 | 43800 | 43800 | 43800 | 43800 | 38 |
| 469 | 20240104 | 114900 | 1287074200 | 43800 | 43800 | 43800 | 43800 | 0 |
| 470 | 20240104 | 114800 | 1287074200 | 43800 | 43800 | 43800 | 43800 | 207 |
| 471 | 20240104 | 114700 | 1278007600 | 43800 | 43800 | 43800 | 43800 | 24 |
| 472 | 20240104 | 114600 | 1276956400 | 43800 | 43800 | 43800 | 43800 | 245 |
| 473 | 20240104 | 114500 | 1266225400 | 43850 | 43850 | 43850 | 43800 | 202 |
| 474 | 20240104 | 114400 | 1257370450 | 43850 | 43800 | 43850 | 43800 | 5 |
| 475 | 20240104 | 114300 | 1257151400 | 43800 | 43850 | 43850 | 43800 | 33 |
| 476 | 20240104 | 114200 | 1255705950 | 43850 | 43850 | 43850 | 43850 | 3 |
| 477 | 20240104 | 114100 | 1255574400 | 43800 | 43800 | 43800 | 43800 | 83 |
| 478 | 20240104 | 114000 | 1251939000 | 43850 | 43800 | 43850 | 43800 | 44 |
| 479 | 20240104 | 113900 | 1250011700 | 43800 | 43850 | 43850 | 43800 | 13 |
| 480 | 20240104 | 113800 | 1249442150 | 43850 | 43850 | 43850 | 43800 | 46 |
| 481 | 20240104 | 113700 | 1247426700 | 43850 | 43850 | 43850 | 43850 | 61 |
| 482 | 20240104 | 113600 | 1244751850 | 43850 | 43850 | 43850 | 43800 | 38 |
| 483 | 20240104 | 113500 | 1243087100 | 43800 | 43800 | 43800 | 43800 | 3 |
| 484 | 20240104 | 113400 | 1242955700 | 43800 | 43800 | 43800 | 43800 | 32 |
| 485 | 20240104 | 113300 | 1241554100 | 43800 | 43800 | 43800 | 43800 | 82 |
| 486 | 20240104 | 113200 | 1237962500 | 43800 | 43800 | 43800 | 43800 | 0 |
| 487 | 20240104 | 113100 | 1237962500 | 43800 | 43800 | 43800 | 43800 | 60 |
| 488 | 20240104 | 113000 | 1235334500 | 43850 | 43850 | 43850 | 43850 | 124 |
| 489 | 20240104 | 112900 | 1229897100 | 43850 | 43850 | 43850 | 43850 | 31 |
| 490 | 20240104 | 112800 | 1228537750 | 43850 | 43850 | 43900 | 43850 | 37 |
| 491 | 20240104 | 112700 | 1226915250 | 43850 | 43850 | 43850 | 43850 | 114 |
| 492 | 20240104 | 112600 | 1221916350 | 43800 | 43850 | 43850 | 43800 | 82 |
| 493 | 20240104 | 112500 | 1218322200 | 43800 | 43850 | 43850 | 43800 | 4 |
| 494 | 20240104 | 112400 | 1218146950 | 43850 | 43800 | 43850 | 43800 | 43 |
| 495 | 20240104 | 112300 | 1216263250 | 43800 | 43850 | 43850 | 43800 | 32 |
| 496 | 20240104 | 112200 | 1214861600 | 43850 | 43800 | 43850 | 43800 | 7 |
| 497 | 20240104 | 112100 | 1214554900 | 43800 | 43900 | 43900 | 43800 | 144 |
| 498 | 20240104 | 112000 | 1208241950 | 43900 | 43900 | 43900 | 43900 | 51 |
| 499 | 20240104 | 111900 | 1206003050 | 43850 | 43850 | 43850 | 43850 | 48 |
| 500 | 20240104 | 111800 | 1203898250 | 43850 | 43850 | 43850 | 43850 | 45 |
| 501 | 20240104 | 111700 | 1201925000 | 43900 | 43850 | 43900 | 43850 | 2 |
| 502 | 20240104 | 111600 | 1201837250 | 43850 | 43850 | 43850 | 43850 | 32 |
| 503 | 20240104 | 111500 | 1200434050 | 43850 | 43850 | 43850 | 43850 | 57 |
| 504 | 20240104 | 111400 | 1197934600 | 43900 | 43850 | 43900 | 43850 | 94 |
| 505 | 20240104 | 111300 | 1193812550 | 43850 | 43850 | 43850 | 43850 | 343 |
| 506 | 20240104 | 111200 | 1178772000 | 43850 | 43900 | 43900 | 43850 | 93 |
| 507 | 20240104 | 111100 | 1174693050 | 43900 | 43850 | 43900 | 43850 | 609 |
| 508 | 20240104 | 111000 | 1147983850 | 43900 | 43850 | 43900 | 43850 | 48 |
| 509 | 20240104 | 110900 | 1145877750 | 43850 | 43850 | 43850 | 43850 | 106 |
| 510 | 20240104 | 110800 | 1141229650 | 43850 | 43850 | 43850 | 43850 | 80 |
| 511 | 20240104 | 110700 | 1137721650 | 43850 | 43900 | 43900 | 43850 | 32 |
| 512 | 20240104 | 110600 | 1136318400 | 43900 | 43900 | 43900 | 43850 | 181 |
| 513 | 20240104 | 110500 | 1128379200 | 43850 | 43900 | 43900 | 43850 | 142 |
| 514 | 20240104 | 110400 | 1122150400 | 43900 | 43950 | 43950 | 43850 | 710 |
| 515 | 20240104 | 110300 | 1090982150 | 43900 | 43900 | 43900 | 43900 | 8 |
| 516 | 20240104 | 110200 | 1090630950 | 43900 | 43900 | 43900 | 43900 | 82 |
| 517 | 20240104 | 110100 | 1087031150 | 43900 | 43900 | 43950 | 43900 | 44 |
| 518 | 20240104 | 110000 | 1085099450 | 43900 | 43950 | 43950 | 43900 | 139 |
| 519 | 20240104 | 105900 | 1078997250 | 43900 | 43900 | 43900 | 43900 | 44 |
| 520 | 20240104 | 105800 | 1077065650 | 43900 | 43900 | 43900 | 43900 | 99 |
| 521 | 20240104 | 105700 | 1072719550 | 43950 | 43950 | 43950 | 43900 | 607 |
| 522 | 20240104 | 105600 | 1046045250 | 44000 | 43950 | 44000 | 43950 | 106 |
| 523 | 20240104 | 105500 | 1041383750 | 44000 | 44000 | 44000 | 43950 | 22 |
| 524 | 20240104 | 105400 | 1040416700 | 43950 | 43950 | 44000 | 43950 | 49 |
| 525 | 20240104 | 105300 | 1038263050 | 43950 | 43950 | 43950 | 43950 | 4 |
| 526 | 20240104 | 105200 | 1038087250 | 43950 | 43950 | 43950 | 43950 | 140 |
| 527 | 20240104 | 105100 | 1031934250 | 43950 | 43950 | 44000 | 43950 | 486 |
| 528 | 20240104 | 105000 | 1010559500 | 43950 | 43950 | 44000 | 43950 | 81 |
| 529 | 20240104 | 104900 | 1006999000 | 44000 | 43950 | 44000 | 43950 | 46 |
| 530 | 20240104 | 104800 | 1004976650 | 44000 | 44000 | 44000 | 43950 | 853 |
| 531 | 20240104 | 104700 | 967447400 | 44000 | 44000 | 44050 | 44000 | 275 |
| 532 | 20240104 | 104600 | 955347350 | 44000 | 44050 | 44050 | 44000 | 79 |
| 533 | 20240104 | 104500 | 951871050 | 44000 | 44050 | 44050 | 44000 | 36 |
| 534 | 20240104 | 104400 | 950286900 | 44000 | 44000 | 44000 | 44000 | 31 |
| 535 | 20240104 | 104300 | 948922900 | 44000 | 44050 | 44050 | 44000 | 24 |
| 536 | 20240104 | 104200 | 947866400 | 44000 | 44050 | 44050 | 44000 | 99 |
| 537 | 20240104 | 104100 | 943507050 | 44050 | 44050 | 44050 | 44050 | 568 |
| 538 | 20240104 | 104000 | 918486650 | 44050 | 44100 | 44100 | 44050 | 95 |
| 539 | 20240104 | 103900 | 914298900 | 44100 | 44050 | 44100 | 44050 | 50 |
| 540 | 20240104 | 103800 | 912095500 | 44050 | 44000 | 44050 | 44000 | 81 |
| 541 | 20240104 | 103700 | 908527850 | 44000 | 44000 | 44000 | 44000 | 55 |
| 542 | 20240104 | 103600 | 906107850 | 44050 | 44050 | 44050 | 44050 | 5 |
| 543 | 20240104 | 103500 | 905887600 | 44050 | 44100 | 44100 | 44000 | 52 |
| 544 | 20240104 | 103400 | 903597050 | 44050 | 44050 | 44050 | 44050 | 315 |
| 545 | 20240104 | 103300 | 889721300 | 44100 | 44100 | 44100 | 44100 | 5 |
| 546 | 20240104 | 103200 | 889500800 | 44050 | 44050 | 44050 | 44050 | 131 |
| 547 | 20240104 | 103100 | 883730250 | 44100 | 44100 | 44100 | 44100 | 1 |
| 548 | 20240104 | 103000 | 883686150 | 44050 | 44050 | 44050 | 44050 | 35 |
| 549 | 20240104 | 102900 | 882144400 | 44050 | 44050 | 44050 | 44050 | 275 |
| 550 | 20240104 | 102800 | 870030650 | 44050 | 44050 | 44050 | 44050 | 30 |
| 551 | 20240104 | 102700 | 868709150 | 44050 | 44050 | 44050 | 44050 | 35 |
| 552 | 20240104 | 102600 | 867167400 | 44100 | 44100 | 44200 | 44100 | 51 |
| 553 | 20240104 | 102500 | 864916300 | 44100 | 44100 | 44100 | 44050 | 115 |
| 554 | 20240104 | 102400 | 859846450 | 44100 | 44100 | 44100 | 44100 | 3 |
| 555 | 20240104 | 102300 | 859714150 | 44100 | 44100 | 44100 | 44100 | 49 |
| 556 | 20240104 | 102200 | 857553250 | 44100 | 44100 | 44100 | 44100 | 43 |
| 557 | 20240104 | 102100 | 855656950 | 44100 | 44100 | 44150 | 44100 | 367 |
| 558 | 20240104 | 102000 | 839470750 | 44100 | 44100 | 44100 | 44100 | 182 |
| 559 | 20240104 | 101900 | 831444550 | 44100 | 44100 | 44100 | 44100 | 29 |
| 560 | 20240104 | 101800 | 830165650 | 44100 | 44100 | 44100 | 44100 | 56 |
| 561 | 20240104 | 101700 | 827696050 | 44100 | 44100 | 44100 | 44100 | 84 |
| 562 | 20240104 | 101600 | 823991650 | 44100 | 44100 | 44150 | 44100 | 496 |
| 563 | 20240104 | 101500 | 802108050 | 44100 | 44200 | 44200 | 44100 | 390 |
| 564 | 20240104 | 101400 | 784874000 | 44250 | 44250 | 44300 | 44250 | 38 |
| 565 | 20240104 | 101300 | 783192450 | 44300 | 44300 | 44300 | 44300 | 506 |
| 566 | 20240104 | 101200 | 760776650 | 44300 | 44250 | 44300 | 44250 | 47 |
| 567 | 20240104 | 101100 | 758696850 | 44250 | 44300 | 44300 | 44250 | 13 |
| 568 | 20240104 | 101000 | 758121100 | 44250 | 44350 | 44350 | 44250 | 98 |
| 569 | 20240104 | 100900 | 753779650 | 44300 | 44300 | 44300 | 44300 | 0 |
| 570 | 20240104 | 100800 | 753779650 | 44300 | 44300 | 44300 | 44250 | 210 |
| 571 | 20240104 | 100700 | 744478500 | 44300 | 44400 | 44400 | 44300 | 532 |
| 572 | 20240104 | 100600 | 720881350 | 44400 | 44450 | 44450 | 44400 | 174 |
| 573 | 20240104 | 100500 | 713155650 | 44450 | 44450 | 44450 | 44450 | 11 |
| 574 | 20240104 | 100400 | 712666700 | 44450 | 44500 | 44500 | 44450 | 466 |
| 575 | 20240104 | 100300 | 691942150 | 44550 | 44550 | 44550 | 44500 | 229 |
| 576 | 20240104 | 100200 | 681743300 | 44550 | 44550 | 44550 | 44550 | 76 |
| 577 | 20240104 | 100100 | 678357500 | 44550 | 44600 | 44600 | 44500 | 345 |
| 578 | 20240104 | 100000 | 662991400 | 44600 | 44650 | 44650 | 44600 | 290 |
| 579 | 20240104 | 095900 | 650054800 | 44700 | 44700 | 44700 | 44650 | 239 |
| 580 | 20240104 | 095800 | 639375950 | 44700 | 44550 | 44750 | 44550 | 815 |
| 581 | 20240104 | 095700 | 602998300 | 44500 | 44450 | 44500 | 44450 | 64 |
| 582 | 20240104 | 095600 | 600151250 | 44400 | 44450 | 44450 | 44400 | 150 |
| 583 | 20240104 | 095500 | 593485200 | 44350 | 44400 | 44450 | 44350 | 654 |
| 584 | 20240104 | 095400 | 564441250 | 44450 | 44500 | 44500 | 44450 | 1597 |
| 585 | 20240104 | 095300 | 493425450 | 44500 | 44500 | 44500 | 44450 | 427 |
| 586 | 20240104 | 095200 | 474428000 | 44500 | 44400 | 44500 | 44400 | 293 |
| 587 | 20240104 | 095100 | 461400100 | 44400 | 44400 | 44400 | 44350 | 70 |
| 588 | 20240104 | 095000 | 458293750 | 44350 | 44400 | 44450 | 44350 | 750 |
| 589 | 20240104 | 094900 | 424995400 | 44350 | 44250 | 44350 | 44200 | 286 |
| 590 | 20240104 | 094800 | 412320300 | 44250 | 44300 | 44400 | 44250 | 92 |
| 591 | 20240104 | 094700 | 408242350 | 44250 | 44300 | 44300 | 44250 | 126 |
| 592 | 20240104 | 094600 | 402665600 | 44350 | 44200 | 44350 | 44150 | 514 |
| 593 | 20240104 | 094500 | 379909900 | 44200 | 44150 | 44200 | 44150 | 131 |
| 594 | 20240104 | 094400 | 374120700 | 44150 | 44200 | 44200 | 44150 | 715 |
| 595 | 20240104 | 094300 | 342519250 | 44150 | 44150 | 44150 | 44150 | 33 |
| 596 | 20240104 | 094200 | 341062300 | 44200 | 44250 | 44250 | 44200 | 3 |
| 597 | 20240104 | 094100 | 340929600 | 44250 | 44200 | 44250 | 44100 | 196 |
| 598 | 20240104 | 094000 | 332275800 | 44200 | 44150 | 44200 | 44150 | 127 |
| 599 | 20240104 | 093900 | 326662700 | 44100 | 44100 | 44100 | 44000 | 395 |
| 600 | 20240104 | 093800 | 309269600 | 44050 | 44050 | 44050 | 44050 | 60 |
| 601 | 20240104 | 093700 | 306626600 | 44000 | 44050 | 44050 | 44000 | 102 |
| 602 | 20240104 | 093600 | 302138500 | 44050 | 44050 | 44050 | 44050 | 42 |
| 603 | 20240104 | 093500 | 300288400 | 44050 | 44050 | 44050 | 44000 | 104 |
| 604 | 20240104 | 093400 | 295708200 | 43950 | 44050 | 44050 | 43950 | 255 |
| 605 | 20240104 | 093300 | 284489450 | 44000 | 44000 | 44000 | 44000 | 0 |
| 606 | 20240104 | 093200 | 284489450 | 44000 | 44200 | 44200 | 44000 | 770 |
| 607 | 20240104 | 093100 | 250580100 | 44200 | 44250 | 44250 | 44200 | 17 |
| 608 | 20240104 | 093000 | 249828550 | 44300 | 44300 | 44300 | 44300 | 76 |
| 609 | 20240104 | 092900 | 246461750 | 44350 | 44400 | 44400 | 44350 | 21 |
| 610 | 20240104 | 092800 | 245529900 | 44400 | 44400 | 44400 | 44400 | 108 |
| 611 | 20240104 | 092700 | 240734700 | 44400 | 44350 | 44400 | 44350 | 15 |
| 612 | 20240104 | 092600 | 240068750 | 44350 | 44350 | 44350 | 44350 | 30 |
| 613 | 20240104 | 092500 | 238738250 | 44200 | 44350 | 44400 | 44200 | 477 |
| 614 | 20240104 | 092400 | 217610250 | 44300 | 44350 | 44350 | 44300 | 28 |
| 615 | 20240104 | 092300 | 216369400 | 44350 | 44350 | 44350 | 44350 | 30 |
| 616 | 20240104 | 092200 | 215038900 | 44350 | 44400 | 44400 | 44350 | 55 |
| 617 | 20240104 | 092100 | 212597150 | 44400 | 44300 | 44400 | 44250 | 419 |
| 618 | 20240104 | 092000 | 194023550 | 44300 | 44250 | 44300 | 44250 | 385 |
| 619 | 20240104 | 091900 | 176982300 | 44200 | 44100 | 44200 | 44100 | 198 |
| 620 | 20240104 | 091800 | 168231000 | 44100 | 44050 | 44100 | 44050 | 90 |
| 621 | 20240104 | 091700 | 164262050 | 44050 | 44050 | 44100 | 44000 | 70 |
| 622 | 20240104 | 091600 | 161178600 | 44100 | 44000 | 44100 | 44000 | 62 |
| 623 | 20240104 | 091500 | 158450300 | 44000 | 44050 | 44100 | 44000 | 286 |
| 624 | 20240104 | 091400 | 145851550 | 44000 | 44000 | 44000 | 44000 | 23 |
| 625 | 20240104 | 091300 | 144839550 | 43900 | 44000 | 44000 | 43900 | 90 |
| 626 | 20240104 | 091200 | 140880800 | 44000 | 43950 | 44000 | 43900 | 189 |
| 627 | 20240104 | 091100 | 132574400 | 44000 | 44000 | 44000 | 44000 | 12 |
| 628 | 20240104 | 091000 | 132046400 | 44000 | 44050 | 44050 | 44000 | 98 |
| 629 | 20240104 | 090900 | 127734100 | 43950 | 44000 | 44050 | 43950 | 337 |
| 630 | 20240104 | 090800 | 112914050 | 44000 | 44000 | 44050 | 44000 | 294 |
| 631 | 20240104 | 090700 | 99977800 | 43950 | 43950 | 43950 | 43950 | 295 |
| 632 | 20240104 | 090600 | 87012550 | 43900 | 43850 | 43950 | 43850 | 151 |
| 633 | 20240104 | 090500 | 80387300 | 43850 | 44150 | 44150 | 43850 | 291 |
| 634 | 20240104 | 090400 | 67606700 | 44200 | 44050 | 44200 | 44050 | 306 |
| 635 | 20240104 | 090300 | 54121700 | 44050 | 44100 | 44100 | 44050 | 17 |
| 636 | 20240104 | 090200 | 53372750 | 44100 | 43900 | 44100 | 43900 | 766 |
| 637 | 20240104 | 090100 | 19650500 | 43950 | 44050 | 44050 | 43950 | 174 |
| 638 | 20240104 | 090000 | 11995000 | 44050 | 44100 | 44100 | 44050 | 272 |