32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240102 | 200900 | 2832210100 | 45000 | 45000 | 45000 | 45000 | 3529 |
| 3 | 20240102 | 200800 | 2832210100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 4 | 20240102 | 200700 | 2832210100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 5 | 20240102 | 200600 | 2832210100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 6 | 20240102 | 200500 | 2832210100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 7 | 20240102 | 200400 | 2832210100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 8 | 20240102 | 200300 | 2832210100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 9 | 20240102 | 200200 | 2832210100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 10 | 20240102 | 200100 | 2832210100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 11 | 20240102 | 200000 | 2832210100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 12 | 20240102 | 195900 | 2832210100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 13 | 20240102 | 195800 | 2832210100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 14 | 20240102 | 195700 | 2832210100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 15 | 20240102 | 195600 | 2832210100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 16 | 20240102 | 195500 | 2832210100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 17 | 20240102 | 195400 | 2832210100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 18 | 20240102 | 195300 | 2832210100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 19 | 20240102 | 195200 | 2832210100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 20 | 20240102 | 195100 | 2832210100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 21 | 20240102 | 195000 | 2832210100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 22 | 20240102 | 194900 | 2832210100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 23 | 20240102 | 194800 | 2832210100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 24 | 20240102 | 194700 | 2832210100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 25 | 20240102 | 194600 | 2832210100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 26 | 20240102 | 194500 | 2832210100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 27 | 20240102 | 194400 | 2832210100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 28 | 20240102 | 194300 | 2832210100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 29 | 20240102 | 194200 | 2832210100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 30 | 20240102 | 194100 | 2832210100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 31 | 20240102 | 194000 | 2832210100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 32 | 20240102 | 193900 | 2832210100 | 45000 | 45000 | 45000 | 45000 | 3529 |
| 33 | 20240102 | 193800 | 2832210100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 34 | 20240102 | 193700 | 2832210100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 35 | 20240102 | 193600 | 2832210100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 36 | 20240102 | 193500 | 2832210100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 37 | 20240102 | 193400 | 2832210100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 38 | 20240102 | 193300 | 2832210100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 39 | 20240102 | 193200 | 2832210100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 40 | 20240102 | 193100 | 2832210100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 41 | 20240102 | 193000 | 2832210100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 42 | 20240102 | 192900 | 2832210100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 43 | 20240102 | 192800 | 2832210100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 44 | 20240102 | 192700 | 2832210100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 45 | 20240102 | 192600 | 2832210100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 46 | 20240102 | 192500 | 2832210100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 47 | 20240102 | 192400 | 2832210100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 48 | 20240102 | 192300 | 2832210100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 49 | 20240102 | 192200 | 2832210100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 50 | 20240102 | 192100 | 2832210100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 51 | 20240102 | 192000 | 2832210100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 52 | 20240102 | 191900 | 2832210100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 53 | 20240102 | 191800 | 2832210100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 54 | 20240102 | 191700 | 2832210100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 55 | 20240102 | 191600 | 2832210100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 56 | 20240102 | 191500 | 2832210100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 57 | 20240102 | 191400 | 2832210100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 58 | 20240102 | 191300 | 2832210100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 59 | 20240102 | 191200 | 2832210100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 60 | 20240102 | 191100 | 2832210100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 61 | 20240102 | 191000 | 2832210100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 62 | 20240102 | 190900 | 2832210100 | 45000 | 45000 | 45000 | 45000 | 3529 |
| 63 | 20240102 | 190800 | 2832210100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 64 | 20240102 | 190700 | 2832210100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 65 | 20240102 | 190600 | 2832210100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 66 | 20240102 | 190500 | 2832210100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 67 | 20240102 | 190400 | 2832210100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 68 | 20240102 | 190300 | 2832210100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 69 | 20240102 | 190200 | 2832210100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 70 | 20240102 | 190100 | 2832210100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 71 | 20240102 | 190000 | 2832210100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 72 | 20240102 | 185900 | 2832210100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 73 | 20240102 | 185800 | 2832210100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 74 | 20240102 | 185700 | 2832210100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 75 | 20240102 | 185600 | 2832210100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 76 | 20240102 | 185500 | 2832210100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 77 | 20240102 | 185400 | 2832210100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 78 | 20240102 | 185300 | 2832210100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 79 | 20240102 | 185200 | 2832210100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 80 | 20240102 | 185100 | 2832210100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 81 | 20240102 | 185000 | 2832210100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 82 | 20240102 | 184900 | 2832210100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 83 | 20240102 | 184800 | 2832210100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 84 | 20240102 | 184700 | 2832210100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 85 | 20240102 | 184600 | 2832210100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 86 | 20240102 | 184500 | 2832210100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 87 | 20240102 | 184400 | 2832210100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 88 | 20240102 | 184300 | 2832210100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 89 | 20240102 | 184200 | 2832210100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 90 | 20240102 | 184100 | 2832210100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 91 | 20240102 | 184000 | 2832210100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 92 | 20240102 | 183900 | 2832210100 | 45000 | 45000 | 45000 | 45000 | 3529 |
| 93 | 20240102 | 183800 | 2832210100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 94 | 20240102 | 183700 | 2832210100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 95 | 20240102 | 183600 | 2832210100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 96 | 20240102 | 183500 | 2832210100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 97 | 20240102 | 183400 | 2832210100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 98 | 20240102 | 183300 | 2832210100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 99 | 20240102 | 183200 | 2832210100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 100 | 20240102 | 183100 | 2832210100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 101 | 20240102 | 183000 | 2832210100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 102 | 20240102 | 182900 | 2832210100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 103 | 20240102 | 182800 | 2832210100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 104 | 20240102 | 182700 | 2832210100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 105 | 20240102 | 182600 | 2832210100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 106 | 20240102 | 182500 | 2832210100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 107 | 20240102 | 182400 | 2832210100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 108 | 20240102 | 182300 | 2832210100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 109 | 20240102 | 182200 | 2832210100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 110 | 20240102 | 182100 | 2832210100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 111 | 20240102 | 182000 | 2832210100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 112 | 20240102 | 181900 | 2832210100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 113 | 20240102 | 181800 | 2832210100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 114 | 20240102 | 181700 | 2832210100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 115 | 20240102 | 181600 | 2832210100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 116 | 20240102 | 181500 | 2832210100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 117 | 20240102 | 181400 | 2832210100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 118 | 20240102 | 181300 | 2832210100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 119 | 20240102 | 181200 | 2832210100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 120 | 20240102 | 181100 | 2832210100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 121 | 20240102 | 181000 | 2832210100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 122 | 20240102 | 180900 | 2832210100 | 45000 | 45000 | 45000 | 45000 | 3529 |
| 123 | 20240102 | 180800 | 2832210100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 124 | 20240102 | 180700 | 2832210100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 125 | 20240102 | 180600 | 2832210100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 126 | 20240102 | 180500 | 2832210100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 127 | 20240102 | 180400 | 2832210100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 128 | 20240102 | 180300 | 2832210100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 129 | 20240102 | 180200 | 2832210100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 130 | 20240102 | 180100 | 2832210100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 131 | 20240102 | 180000 | 2832210100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 132 | 20240102 | 175900 | 2832210100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 133 | 20240102 | 175800 | 2832210100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 134 | 20240102 | 175700 | 2832210100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 135 | 20240102 | 175600 | 2832210100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 136 | 20240102 | 175500 | 2832210100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 137 | 20240102 | 175400 | 2832210100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 138 | 20240102 | 175300 | 2832210100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 139 | 20240102 | 175200 | 2832210100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 140 | 20240102 | 175100 | 2832210100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 141 | 20240102 | 175000 | 2832210100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 142 | 20240102 | 174900 | 2832210100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 143 | 20240102 | 174800 | 2832210100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 144 | 20240102 | 174700 | 2832210100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 145 | 20240102 | 174600 | 2832210100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 146 | 20240102 | 174500 | 2832210100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 147 | 20240102 | 174400 | 2832210100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 148 | 20240102 | 174300 | 2832210100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 149 | 20240102 | 174200 | 2832210100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 150 | 20240102 | 174100 | 2832210100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 151 | 20240102 | 174000 | 2832210100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 152 | 20240102 | 173900 | 2832210100 | 45000 | 45000 | 45000 | 45000 | 3529 |
| 153 | 20240102 | 173800 | 2832210100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 154 | 20240102 | 173700 | 2832210100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 155 | 20240102 | 173600 | 2832210100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 156 | 20240102 | 173500 | 2832210100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 157 | 20240102 | 173400 | 2832210100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 158 | 20240102 | 173300 | 2832210100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 159 | 20240102 | 173200 | 2832210100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 160 | 20240102 | 173100 | 2832210100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 161 | 20240102 | 173000 | 2832210100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 162 | 20240102 | 172900 | 2832210100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 163 | 20240102 | 172800 | 2832210100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 164 | 20240102 | 172700 | 2832210100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 165 | 20240102 | 172600 | 2832210100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 166 | 20240102 | 172500 | 2832210100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 167 | 20240102 | 172400 | 2832210100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 168 | 20240102 | 172300 | 2832210100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 169 | 20240102 | 172200 | 2832210100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 170 | 20240102 | 172100 | 2832210100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 171 | 20240102 | 172000 | 2832210100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 172 | 20240102 | 171900 | 2832210100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 173 | 20240102 | 171800 | 2832210100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 174 | 20240102 | 171700 | 2832210100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 175 | 20240102 | 171600 | 2832210100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 176 | 20240102 | 171500 | 2832210100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 177 | 20240102 | 171400 | 2832210100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 178 | 20240102 | 171300 | 2832210100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 179 | 20240102 | 171200 | 2832210100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 180 | 20240102 | 171100 | 2832210100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 181 | 20240102 | 171000 | 2832210100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 182 | 20240102 | 170900 | 2832210100 | 45000 | 45000 | 45000 | 45000 | 3529 |
| 183 | 20240102 | 170800 | 2832210100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 184 | 20240102 | 170700 | 2832210100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 185 | 20240102 | 170600 | 2832210100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 186 | 20240102 | 170500 | 2832210100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 187 | 20240102 | 170400 | 2832210100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 188 | 20240102 | 170300 | 2832210100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 189 | 20240102 | 170200 | 2832210100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 190 | 20240102 | 170100 | 2832210100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 191 | 20240102 | 170000 | 2832210100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 192 | 20240102 | 165900 | 2832210100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 193 | 20240102 | 165800 | 2832210100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 194 | 20240102 | 165700 | 2832210100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 195 | 20240102 | 165600 | 2832210100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 196 | 20240102 | 165500 | 2832210100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 197 | 20240102 | 165400 | 2832210100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 198 | 20240102 | 165300 | 2832210100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 199 | 20240102 | 165200 | 2832210100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 200 | 20240102 | 165100 | 2832210100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 201 | 20240102 | 165000 | 2832210100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 202 | 20240102 | 164900 | 2832210100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 203 | 20240102 | 164800 | 2832210100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 204 | 20240102 | 164700 | 2832210100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 205 | 20240102 | 164600 | 2832210100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 206 | 20240102 | 164500 | 2832210100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 207 | 20240102 | 164400 | 2832210100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 208 | 20240102 | 164300 | 2832210100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 209 | 20240102 | 164200 | 2832210100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 210 | 20240102 | 164100 | 2832210100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 211 | 20240102 | 164000 | 2832210100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 212 | 20240102 | 163900 | 2832210100 | 45000 | 45000 | 45000 | 45000 | 3529 |
| 213 | 20240102 | 163800 | 2832210100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 214 | 20240102 | 163700 | 2832210100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 215 | 20240102 | 163600 | 2832210100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 216 | 20240102 | 163500 | 2832210100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 217 | 20240102 | 163400 | 2832210100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 218 | 20240102 | 163300 | 2832210100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 219 | 20240102 | 163200 | 2832210100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 220 | 20240102 | 163100 | 2832210100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 221 | 20240102 | 163000 | 2832210100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 222 | 20240102 | 162900 | 2832210100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 223 | 20240102 | 162800 | 2832210100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 224 | 20240102 | 162700 | 2832210100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 225 | 20240102 | 162600 | 2832210100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 226 | 20240102 | 162500 | 2832210100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 227 | 20240102 | 162400 | 2832210100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 228 | 20240102 | 162300 | 2832210100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 229 | 20240102 | 162200 | 2832210100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 230 | 20240102 | 162100 | 2832210100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 231 | 20240102 | 162000 | 2832210100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 232 | 20240102 | 161900 | 2832210100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 233 | 20240102 | 161800 | 2832210100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 234 | 20240102 | 161700 | 2832210100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 235 | 20240102 | 161600 | 2832210100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 236 | 20240102 | 161500 | 2832210100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 237 | 20240102 | 161400 | 2832210100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 238 | 20240102 | 161300 | 2832210100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 239 | 20240102 | 161200 | 2832210100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 240 | 20240102 | 161100 | 2832210100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 241 | 20240102 | 161000 | 2832210100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 242 | 20240102 | 160900 | 2832210100 | 45000 | 45000 | 45000 | 45000 | 3529 |
| 243 | 20240102 | 160800 | 2832210100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 244 | 20240102 | 160700 | 2832210100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 245 | 20240102 | 160600 | 2832210100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 246 | 20240102 | 160500 | 2832210100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 247 | 20240102 | 160400 | 2832210100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 248 | 20240102 | 160300 | 2832210100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 249 | 20240102 | 160200 | 2832210100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 250 | 20240102 | 160100 | 2832210100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 251 | 20240102 | 160000 | 2832210100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 252 | 20240102 | 155900 | 2832210100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 253 | 20240102 | 155800 | 2832210100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 254 | 20240102 | 155700 | 2832210100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 255 | 20240102 | 155600 | 2832210100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 256 | 20240102 | 155500 | 2832210100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 257 | 20240102 | 155400 | 2832210100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 258 | 20240102 | 155300 | 2832210100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 259 | 20240102 | 155200 | 2832210100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 260 | 20240102 | 155100 | 2832210100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 261 | 20240102 | 155000 | 2832210100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 262 | 20240102 | 154900 | 2832210100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 263 | 20240102 | 154800 | 2832210100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 264 | 20240102 | 154700 | 2832210100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 265 | 20240102 | 154600 | 2832210100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 266 | 20240102 | 154500 | 2832210100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 267 | 20240102 | 154400 | 2832210100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 268 | 20240102 | 154300 | 2832210100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 269 | 20240102 | 154200 | 2832210100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 270 | 20240102 | 154100 | 2832210100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 271 | 20240102 | 154000 | 2832210100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 272 | 20240102 | 153900 | 2832210100 | 45000 | 45000 | 45000 | 45000 | 3529 |
| 273 | 20240102 | 153800 | 2832210100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 274 | 20240102 | 153700 | 2832210100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 275 | 20240102 | 153600 | 2832210100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 276 | 20240102 | 153500 | 2832210100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 277 | 20240102 | 153400 | 2832210100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 278 | 20240102 | 153300 | 2832210100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 279 | 20240102 | 153200 | 2832210100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 280 | 20240102 | 153100 | 2832210100 | 45000 | 45000 | 45000 | 45000 | 0 |
| 281 | 20240102 | 153000 | 2832210100 | 45000 | 45000 | 45000 | 45000 | 3529 |
| 282 | 20240102 | 152900 | 2673405100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 283 | 20240102 | 152800 | 2673405100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 284 | 20240102 | 152700 | 2673405100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 285 | 20240102 | 152600 | 2673405100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 286 | 20240102 | 152500 | 2673405100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 287 | 20240102 | 152400 | 2673405100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 288 | 20240102 | 152300 | 2673405100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 289 | 20240102 | 152200 | 2673405100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 290 | 20240102 | 152100 | 2673405100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 291 | 20240102 | 152000 | 2673405100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 292 | 20240102 | 151900 | 2673405100 | 45100 | 45100 | 45100 | 45050 | 121 |
| 293 | 20240102 | 151800 | 2667952150 | 45050 | 45000 | 45100 | 45000 | 168 |
| 294 | 20240102 | 151700 | 2660383900 | 45000 | 45050 | 45050 | 45000 | 169 |
| 295 | 20240102 | 151600 | 2652777800 | 45000 | 45050 | 45050 | 45000 | 314 |
| 296 | 20240102 | 151500 | 2638633500 | 45050 | 45050 | 45050 | 45050 | 246 |
| 297 | 20240102 | 151400 | 2627551200 | 45050 | 45000 | 45050 | 45000 | 165 |
| 298 | 20240102 | 151300 | 2620123700 | 45000 | 45000 | 45100 | 45000 | 239 |
| 299 | 20240102 | 151200 | 2609362050 | 45050 | 45000 | 45050 | 45000 | 170 |
| 300 | 20240102 | 151100 | 2601708950 | 45000 | 45050 | 45100 | 45000 | 331 |
| 301 | 20240102 | 151000 | 2586799700 | 45050 | 45100 | 45100 | 45050 | 283 |
| 302 | 20240102 | 150900 | 2574044500 | 45050 | 45100 | 45100 | 45050 | 430 |
| 303 | 20240102 | 150800 | 2554672900 | 45100 | 45100 | 45100 | 45050 | 122 |
| 304 | 20240102 | 150700 | 2549176100 | 45050 | 45050 | 45100 | 45050 | 166 |
| 305 | 20240102 | 150600 | 2541696550 | 45050 | 45000 | 45150 | 45000 | 207 |
| 306 | 20240102 | 150500 | 2532374050 | 45000 | 45050 | 45100 | 45000 | 388 |
| 307 | 20240102 | 150400 | 2514895250 | 45100 | 45050 | 45100 | 45050 | 133 |
| 308 | 20240102 | 150300 | 2508903250 | 45050 | 45100 | 45200 | 45050 | 203 |
| 309 | 20240102 | 150200 | 2499751100 | 45150 | 45050 | 45150 | 45050 | 585 |
| 310 | 20240102 | 150100 | 2473368000 | 45050 | 45050 | 45050 | 45050 | 122 |
| 311 | 20240102 | 150000 | 2467871900 | 45050 | 45050 | 45100 | 45000 | 612 |
| 312 | 20240102 | 145900 | 2440300200 | 45000 | 45100 | 45100 | 45000 | 320 |
| 313 | 20240102 | 145800 | 2425887500 | 45050 | 45050 | 45050 | 45000 | 648 |
| 314 | 20240102 | 145700 | 2396703950 | 45100 | 45050 | 45100 | 45050 | 233 |
| 315 | 20240102 | 145600 | 2386207050 | 45050 | 45050 | 45100 | 45050 | 284 |
| 316 | 20240102 | 145500 | 2373410550 | 45100 | 45050 | 45100 | 45000 | 489 |
| 317 | 20240102 | 145400 | 2351389450 | 45050 | 45050 | 45150 | 45000 | 307 |
| 318 | 20240102 | 145300 | 2337560600 | 45100 | 45050 | 45100 | 45000 | 237 |
| 319 | 20240102 | 145200 | 2326892450 | 45100 | 45000 | 45200 | 45000 | 316 |
| 320 | 20240102 | 145100 | 2312650950 | 45050 | 45050 | 45100 | 45000 | 486 |
| 321 | 20240102 | 145000 | 2290751750 | 45000 | 45050 | 45100 | 45000 | 230 |
| 322 | 20240102 | 144900 | 2280390500 | 45050 | 45050 | 45200 | 45050 | 273 |
| 323 | 20240102 | 144800 | 2268086150 | 45050 | 45150 | 45150 | 45050 | 327 |
| 324 | 20240102 | 144700 | 2253343950 | 45050 | 45100 | 45150 | 45050 | 306 |
| 325 | 20240102 | 144600 | 2239551150 | 45100 | 45050 | 45250 | 45050 | 398 |
| 326 | 20240102 | 144500 | 2221599450 | 45050 | 45050 | 45100 | 45050 | 401 |
| 327 | 20240102 | 144400 | 2203526450 | 45050 | 45050 | 45100 | 45050 | 141 |
| 328 | 20240102 | 144300 | 2197174300 | 45050 | 45100 | 45150 | 45050 | 334 |
| 329 | 20240102 | 144200 | 2182112700 | 45100 | 45050 | 45150 | 45050 | 277 |
| 330 | 20240102 | 144100 | 2169618550 | 45050 | 45100 | 45150 | 45050 | 302 |
| 331 | 20240102 | 144000 | 2155999250 | 45100 | 45100 | 45150 | 45100 | 336 |
| 332 | 20240102 | 143900 | 2140840250 | 45100 | 45100 | 45150 | 45100 | 259 |
| 333 | 20240102 | 143800 | 2129158950 | 45150 | 45050 | 45150 | 45050 | 313 |
| 334 | 20240102 | 143700 | 2115047200 | 45050 | 45100 | 45100 | 45050 | 327 |
| 335 | 20240102 | 143600 | 2100306050 | 45100 | 45100 | 45150 | 45100 | 142 |
| 336 | 20240102 | 143500 | 2093901350 | 45150 | 45150 | 45150 | 45100 | 363 |
| 337 | 20240102 | 143400 | 2077524700 | 45150 | 45200 | 45200 | 45100 | 226 |
| 338 | 20240102 | 143300 | 2067322050 | 45200 | 45100 | 45200 | 45100 | 343 |
| 339 | 20240102 | 143200 | 2051836650 | 45150 | 45150 | 45250 | 45100 | 293 |
| 340 | 20240102 | 143100 | 2038613600 | 45100 | 45150 | 45200 | 45100 | 174 |
| 341 | 20240102 | 143000 | 2030758400 | 45250 | 45250 | 45250 | 45100 | 581 |
| 342 | 20240102 | 142900 | 2004477700 | 45200 | 45250 | 45250 | 45200 | 138 |
| 343 | 20240102 | 142800 | 1998239650 | 45200 | 45200 | 45250 | 45200 | 108 |
| 344 | 20240102 | 142700 | 1993354550 | 45250 | 45150 | 45250 | 45150 | 140 |
| 345 | 20240102 | 142600 | 1987025450 | 45200 | 45100 | 45250 | 45100 | 325 |
| 346 | 20240102 | 142500 | 1972343650 | 45100 | 45150 | 45250 | 45100 | 244 |
| 347 | 20240102 | 142400 | 1961322250 | 45150 | 45150 | 45250 | 45150 | 312 |
| 348 | 20240102 | 142300 | 1947225650 | 45100 | 45150 | 45200 | 45100 | 172 |
| 349 | 20240102 | 142200 | 1939463450 | 45150 | 45150 | 45150 | 45100 | 195 |
| 350 | 20240102 | 142100 | 1930660000 | 45150 | 45200 | 45200 | 45150 | 174 |
| 351 | 20240102 | 142000 | 1922800350 | 45150 | 45150 | 45200 | 45150 | 119 |
| 352 | 20240102 | 141900 | 1917426950 | 45150 | 45150 | 45250 | 45150 | 54 |
| 353 | 20240102 | 141800 | 1914985800 | 45250 | 45200 | 45250 | 45150 | 335 |
| 354 | 20240102 | 141700 | 1899851500 | 45200 | 45200 | 45200 | 45150 | 173 |
| 355 | 20240102 | 141600 | 1892039200 | 45200 | 45150 | 45200 | 45150 | 255 |
| 356 | 20240102 | 141500 | 1880520350 | 45150 | 45200 | 45250 | 45150 | 212 |
| 357 | 20240102 | 141400 | 1870937450 | 45200 | 45200 | 45250 | 45150 | 424 |
| 358 | 20240102 | 141300 | 1851777850 | 45150 | 45150 | 45150 | 45150 | 181 |
| 359 | 20240102 | 141200 | 1843605700 | 45150 | 45100 | 45250 | 45100 | 332 |
| 360 | 20240102 | 141100 | 1828613900 | 45100 | 45050 | 45150 | 45050 | 484 |
| 361 | 20240102 | 141000 | 1806783800 | 45050 | 45050 | 45100 | 45050 | 203 |
| 362 | 20240102 | 140900 | 1797633950 | 45050 | 45100 | 45100 | 45050 | 238 |
| 363 | 20240102 | 140800 | 1786906650 | 45050 | 45100 | 45100 | 45050 | 393 |
| 364 | 20240102 | 140700 | 1769183150 | 45150 | 45100 | 45150 | 45100 | 193 |
| 365 | 20240102 | 140600 | 1760476000 | 45150 | 45150 | 45150 | 45100 | 164 |
| 366 | 20240102 | 140500 | 1753077400 | 45100 | 45150 | 45150 | 45100 | 118 |
| 367 | 20240102 | 140400 | 1747755550 | 45100 | 45100 | 45150 | 45100 | 147 |
| 368 | 20240102 | 140300 | 1741123800 | 45150 | 45150 | 45150 | 45100 | 292 |
| 369 | 20240102 | 140200 | 1727945300 | 45100 | 45100 | 45150 | 45100 | 75 |
| 370 | 20240102 | 140100 | 1724562100 | 45100 | 45100 | 45150 | 45100 | 37 |
| 371 | 20240102 | 140000 | 1722893300 | 45150 | 45100 | 45150 | 45100 | 377 |
| 372 | 20240102 | 135900 | 1705882300 | 45100 | 45050 | 45100 | 45050 | 20 |
| 373 | 20240102 | 135800 | 1704980550 | 45100 | 45050 | 45100 | 45050 | 23 |
| 374 | 20240102 | 135700 | 1703943650 | 45050 | 45100 | 45150 | 45050 | 249 |
| 375 | 20240102 | 135600 | 1692714300 | 45150 | 45100 | 45150 | 45050 | 161 |
| 376 | 20240102 | 135500 | 1685453250 | 45100 | 45050 | 45100 | 45050 | 26 |
| 377 | 20240102 | 135400 | 1684281600 | 45100 | 45050 | 45100 | 45050 | 98 |
| 378 | 20240102 | 135300 | 1679862450 | 45100 | 45100 | 45100 | 45050 | 41 |
| 379 | 20240102 | 135200 | 1678013650 | 45100 | 45100 | 45100 | 45050 | 56 |
| 380 | 20240102 | 135100 | 1675488600 | 45050 | 45100 | 45150 | 45050 | 324 |
| 381 | 20240102 | 135000 | 1660876200 | 45150 | 45100 | 45150 | 45100 | 60 |
| 382 | 20240102 | 134900 | 1658167900 | 45100 | 45100 | 45100 | 45100 | 13 |
| 383 | 20240102 | 134800 | 1657581600 | 45100 | 45150 | 45150 | 45100 | 18 |
| 384 | 20240102 | 134700 | 1656769550 | 45100 | 45150 | 45200 | 45100 | 145 |
| 385 | 20240102 | 134600 | 1650222150 | 45050 | 45150 | 45150 | 45050 | 1177 |
| 386 | 20240102 | 134500 | 1597193850 | 45100 | 45100 | 45250 | 45100 | 223 |
| 387 | 20240102 | 134400 | 1587109450 | 45050 | 45100 | 45100 | 45050 | 62 |
| 388 | 20240102 | 134300 | 1584314150 | 45150 | 45100 | 45150 | 45050 | 112 |
| 389 | 20240102 | 134200 | 1579260700 | 45100 | 45100 | 45150 | 45050 | 74 |
| 390 | 20240102 | 134100 | 1575923700 | 45100 | 45050 | 45100 | 45050 | 55 |
| 391 | 20240102 | 134000 | 1573444000 | 45100 | 45100 | 45100 | 45050 | 120 |
| 392 | 20240102 | 133900 | 1568032050 | 45100 | 45100 | 45100 | 45050 | 21 |
| 393 | 20240102 | 133800 | 1567085400 | 45050 | 45100 | 45100 | 45050 | 17 |
| 394 | 20240102 | 133700 | 1566319450 | 45100 | 45100 | 45100 | 45050 | 14 |
| 395 | 20240102 | 133600 | 1565688350 | 45100 | 45050 | 45100 | 45050 | 69 |
| 396 | 20240102 | 133500 | 1562577050 | 45050 | 45100 | 45100 | 45050 | 21 |
| 397 | 20240102 | 133400 | 1561630750 | 45100 | 45150 | 45150 | 45100 | 8 |
| 398 | 20240102 | 133300 | 1561269850 | 45150 | 45100 | 45150 | 45100 | 100 |
| 399 | 20240102 | 133200 | 1556757000 | 45100 | 45100 | 45150 | 45100 | 220 |
| 400 | 20240102 | 133100 | 1546834950 | 45150 | 45150 | 45150 | 45100 | 73 |
| 401 | 20240102 | 133000 | 1543539050 | 45100 | 45150 | 45150 | 45100 | 140 |
| 402 | 20240102 | 132900 | 1537218350 | 45150 | 45100 | 45150 | 45050 | 76 |
| 403 | 20240102 | 132800 | 1533788900 | 45100 | 45150 | 45150 | 45100 | 133 |
| 404 | 20240102 | 132700 | 1527785900 | 45150 | 45100 | 45150 | 45100 | 132 |
| 405 | 20240102 | 132600 | 1521826150 | 45100 | 45100 | 45200 | 45050 | 78 |
| 406 | 20240102 | 132500 | 1518304850 | 45100 | 45100 | 45100 | 45050 | 22 |
| 407 | 20240102 | 132400 | 1517312700 | 45100 | 45100 | 45100 | 45050 | 38 |
| 408 | 20240102 | 132300 | 1515598950 | 45100 | 45100 | 45100 | 45100 | 54 |
| 409 | 20240102 | 132200 | 1513163550 | 45100 | 45100 | 45150 | 45100 | 65 |
| 410 | 20240102 | 132100 | 1510231400 | 45150 | 45100 | 45150 | 45050 | 160 |
| 411 | 20240102 | 132000 | 1503012650 | 45050 | 45100 | 45100 | 45050 | 17 |
| 412 | 20240102 | 131900 | 1502246750 | 45050 | 45050 | 45100 | 45000 | 205 |
| 413 | 20240102 | 131800 | 1493011400 | 45050 | 45000 | 45050 | 45000 | 22 |
| 414 | 20240102 | 131700 | 1492020500 | 45000 | 45050 | 45050 | 45000 | 162 |
| 415 | 20240102 | 131600 | 1484728100 | 45050 | 45050 | 45050 | 45000 | 327 |
| 416 | 20240102 | 131500 | 1469997150 | 45000 | 45000 | 45050 | 45000 | 27 |
| 417 | 20240102 | 131400 | 1468781950 | 45050 | 45000 | 45050 | 45000 | 41 |
| 418 | 20240102 | 131300 | 1466935650 | 45000 | 45000 | 45050 | 45000 | 16 |
| 419 | 20240102 | 131200 | 1466215250 | 45000 | 45000 | 45050 | 45000 | 87 |
| 420 | 20240102 | 131100 | 1462296350 | 45050 | 45050 | 45050 | 45000 | 38 |
| 421 | 20240102 | 131000 | 1460585150 | 45000 | 45000 | 45050 | 45000 | 92 |
| 422 | 20240102 | 130900 | 1456444500 | 45000 | 45100 | 45100 | 45000 | 59 |
| 423 | 20240102 | 130800 | 1453785350 | 45050 | 45100 | 45100 | 45000 | 37 |
| 424 | 20240102 | 130700 | 1452118450 | 45050 | 45050 | 45100 | 45000 | 80 |
| 425 | 20240102 | 130600 | 1448517300 | 45050 | 45000 | 45050 | 45000 | 16 |
| 426 | 20240102 | 130500 | 1447796850 | 45100 | 45000 | 45100 | 45000 | 177 |
| 427 | 20240102 | 130400 | 1439820600 | 45000 | 45050 | 45050 | 45000 | 19 |
| 428 | 20240102 | 130300 | 1438964700 | 45050 | 45050 | 45050 | 45000 | 178 |
| 429 | 20240102 | 130200 | 1430945950 | 45050 | 45000 | 45050 | 45000 | 109 |
| 430 | 20240102 | 130100 | 1426036650 | 45000 | 45050 | 45050 | 45000 | 14 |
| 431 | 20240102 | 130000 | 1425406350 | 45050 | 45000 | 45050 | 45000 | 44 |
| 432 | 20240102 | 125900 | 1423425500 | 45000 | 45000 | 45050 | 45000 | 233 |
| 433 | 20240102 | 125800 | 1412934700 | 45050 | 45000 | 45050 | 45000 | 76 |
| 434 | 20240102 | 125700 | 1409512300 | 45050 | 45000 | 45050 | 45000 | 107 |
| 435 | 20240102 | 125600 | 1404694450 | 45050 | 45050 | 45050 | 45000 | 90 |
| 436 | 20240102 | 125500 | 1400640850 | 45000 | 45000 | 45050 | 45000 | 88 |
| 437 | 20240102 | 125400 | 1396678950 | 45000 | 45050 | 45050 | 45000 | 44 |
| 438 | 20240102 | 125300 | 1394697500 | 45000 | 45050 | 45050 | 45000 | 33 |
| 439 | 20240102 | 125200 | 1393211700 | 45050 | 45050 | 45050 | 45000 | 60 |
| 440 | 20240102 | 125100 | 1390510550 | 45050 | 45050 | 45050 | 45000 | 64 |
| 441 | 20240102 | 125000 | 1387628050 | 45000 | 45050 | 45050 | 45000 | 177 |
| 442 | 20240102 | 124900 | 1379654850 | 45000 | 45050 | 45050 | 45000 | 43 |
| 443 | 20240102 | 124800 | 1377718850 | 45050 | 45050 | 45100 | 45000 | 319 |
| 444 | 20240102 | 124700 | 1363340950 | 45000 | 45100 | 45100 | 45000 | 665 |
| 445 | 20240102 | 124600 | 1333383750 | 45050 | 45050 | 45150 | 45050 | 266 |
| 446 | 20240102 | 124500 | 1321398550 | 45100 | 45100 | 45100 | 45050 | 107 |
| 447 | 20240102 | 124400 | 1316573500 | 45050 | 45100 | 45100 | 45050 | 42 |
| 448 | 20240102 | 124300 | 1314680850 | 45100 | 45100 | 45100 | 45050 | 32 |
| 449 | 20240102 | 124200 | 1313238700 | 45050 | 45050 | 45100 | 45050 | 206 |
| 450 | 20240102 | 124100 | 1303958150 | 45100 | 45100 | 45100 | 45050 | 65 |
| 451 | 20240102 | 124000 | 1301027000 | 45050 | 45100 | 45100 | 45050 | 71 |
| 452 | 20240102 | 123900 | 1297827150 | 45050 | 45100 | 45100 | 45050 | 29 |
| 453 | 20240102 | 123800 | 1296520100 | 45100 | 45100 | 45100 | 45050 | 251 |
| 454 | 20240102 | 123700 | 1285201300 | 45050 | 45050 | 45100 | 45050 | 56 |
| 455 | 20240102 | 123600 | 1282678450 | 45050 | 45050 | 45100 | 45050 | 17 |
| 456 | 20240102 | 123500 | 1281912400 | 45100 | 45050 | 45100 | 45050 | 41 |
| 457 | 20240102 | 123400 | 1280064200 | 45050 | 45050 | 45100 | 45050 | 113 |
| 458 | 20240102 | 123300 | 1274970000 | 45050 | 45050 | 45100 | 45050 | 33 |
| 459 | 20240102 | 123200 | 1273483050 | 45050 | 45050 | 45100 | 45050 | 100 |
| 460 | 20240102 | 123100 | 1268977900 | 45100 | 45100 | 45100 | 45050 | 89 |
| 461 | 20240102 | 123000 | 1264966300 | 45050 | 45100 | 45100 | 45050 | 41 |
| 462 | 20240102 | 122900 | 1263118750 | 45050 | 45050 | 45100 | 45050 | 68 |
| 463 | 20240102 | 122800 | 1260055300 | 45050 | 45050 | 45100 | 45050 | 24 |
| 464 | 20240102 | 122700 | 1258973800 | 45050 | 45100 | 45100 | 45050 | 88 |
| 465 | 20240102 | 122600 | 1255007000 | 45100 | 45100 | 45100 | 45050 | 21 |
| 466 | 20240102 | 122500 | 1254060450 | 45050 | 45100 | 45100 | 45050 | 40 |
| 467 | 20240102 | 122400 | 1252257850 | 45050 | 45100 | 45100 | 45050 | 177 |
| 468 | 20240102 | 122300 | 1244276500 | 45050 | 45050 | 45100 | 45050 | 43 |
| 469 | 20240102 | 122200 | 1242339250 | 45050 | 45050 | 45100 | 45050 | 64 |
| 470 | 20240102 | 122100 | 1239455500 | 45100 | 45100 | 45100 | 45050 | 25 |
| 471 | 20240102 | 122000 | 1238329100 | 45100 | 45050 | 45100 | 45050 | 109 |
| 472 | 20240102 | 121900 | 1233414850 | 45100 | 45050 | 45100 | 45050 | 67 |
| 473 | 20240102 | 121800 | 1230396400 | 45050 | 45050 | 45050 | 45000 | 45 |
| 474 | 20240102 | 121700 | 1228369750 | 45050 | 45050 | 45050 | 45000 | 117 |
| 475 | 20240102 | 121600 | 1223099550 | 45050 | 45000 | 45050 | 45000 | 102 |
| 476 | 20240102 | 121500 | 1218505550 | 45000 | 45050 | 45050 | 45000 | 284 |
| 477 | 20240102 | 121400 | 1205725200 | 45000 | 45050 | 45100 | 45000 | 68 |
| 478 | 20240102 | 121300 | 1202661650 | 45050 | 45000 | 45100 | 45000 | 70 |
| 479 | 20240102 | 121200 | 1199506850 | 45000 | 45050 | 45100 | 45000 | 149 |
| 480 | 20240102 | 121100 | 1192790950 | 45100 | 45050 | 45100 | 45000 | 61 |
| 481 | 20240102 | 121000 | 1190043250 | 45000 | 45000 | 45050 | 45000 | 193 |
| 482 | 20240102 | 120900 | 1181351050 | 45000 | 45100 | 45100 | 45000 | 44 |
| 483 | 20240102 | 120800 | 1179370750 | 45000 | 45100 | 45100 | 45000 | 119 |
| 484 | 20240102 | 120700 | 1174010350 | 45050 | 45050 | 45100 | 45000 | 70 |
| 485 | 20240102 | 120600 | 1170855800 | 45050 | 45050 | 45050 | 45000 | 29 |
| 486 | 20240102 | 120500 | 1169549700 | 45000 | 45050 | 45050 | 45000 | 38 |
| 487 | 20240102 | 120400 | 1167838950 | 45050 | 45050 | 45050 | 45000 | 41 |
| 488 | 20240102 | 120300 | 1165991950 | 45000 | 45000 | 45100 | 45000 | 196 |
| 489 | 20240102 | 120200 | 1157163350 | 45050 | 45000 | 45050 | 45000 | 526 |
| 490 | 20240102 | 120100 | 1133471700 | 45000 | 45050 | 45050 | 45000 | 40 |
| 491 | 20240102 | 120000 | 1131671250 | 45000 | 45050 | 45050 | 45000 | 100 |
| 492 | 20240102 | 115900 | 1127168850 | 45000 | 45000 | 45050 | 45000 | 163 |
| 493 | 20240102 | 115800 | 1119833150 | 45050 | 45000 | 45050 | 45000 | 173 |
| 494 | 20240102 | 115700 | 1112047650 | 45000 | 45050 | 45050 | 45000 | 90 |
| 495 | 20240102 | 115600 | 1107994950 | 45000 | 45050 | 45050 | 45000 | 142 |
| 496 | 20240102 | 115500 | 1101599500 | 45000 | 45050 | 45100 | 45000 | 576 |
| 497 | 20240102 | 115400 | 1075652000 | 45050 | 45050 | 45100 | 45050 | 632 |
| 498 | 20240102 | 115300 | 1047179800 | 45050 | 45100 | 45100 | 45050 | 104 |
| 499 | 20240102 | 115200 | 1042492600 | 45050 | 45050 | 45100 | 45050 | 30 |
| 500 | 20240102 | 115100 | 1041141000 | 45050 | 45100 | 45100 | 45050 | 159 |
| 501 | 20240102 | 115000 | 1033971050 | 45100 | 45100 | 45100 | 45050 | 272 |
| 502 | 20240102 | 114900 | 1021706150 | 45050 | 45100 | 45100 | 45050 | 65 |
| 503 | 20240102 | 114800 | 1018775550 | 45050 | 45100 | 45100 | 45050 | 36 |
| 504 | 20240102 | 114700 | 1017153550 | 45100 | 45100 | 45100 | 45050 | 109 |
| 505 | 20240102 | 114600 | 1012239150 | 45050 | 45050 | 45150 | 45050 | 77 |
| 506 | 20240102 | 114500 | 1008766500 | 45100 | 45100 | 45150 | 45050 | 43 |
| 507 | 20240102 | 114400 | 1006828250 | 45100 | 45050 | 45100 | 45050 | 51 |
| 508 | 20240102 | 114300 | 1004530100 | 45050 | 45150 | 45150 | 45050 | 453 |
| 509 | 20240102 | 114200 | 984099650 | 45150 | 45100 | 45150 | 45100 | 98 |
| 510 | 20240102 | 114100 | 979677650 | 45150 | 45100 | 45150 | 45100 | 46 |
| 511 | 20240102 | 114000 | 977601850 | 45150 | 45150 | 45150 | 45100 | 29 |
| 512 | 20240102 | 113900 | 976293400 | 45150 | 45100 | 45150 | 45100 | 83 |
| 513 | 20240102 | 113800 | 972548250 | 45100 | 45150 | 45150 | 45100 | 72 |
| 514 | 20240102 | 113700 | 969300650 | 45100 | 45100 | 45150 | 45100 | 68 |
| 515 | 20240102 | 113600 | 966232800 | 45100 | 45100 | 45150 | 45100 | 45 |
| 516 | 20240102 | 113500 | 964203100 | 45100 | 45100 | 45150 | 45100 | 87 |
| 517 | 20240102 | 113400 | 960277200 | 45100 | 45100 | 45100 | 45100 | 134 |
| 518 | 20240102 | 113300 | 954233800 | 45100 | 45100 | 45150 | 45100 | 53 |
| 519 | 20240102 | 113200 | 951843400 | 45100 | 45100 | 45150 | 45100 | 82 |
| 520 | 20240102 | 113100 | 948143000 | 45150 | 45150 | 45150 | 45100 | 147 |
| 521 | 20240102 | 113000 | 941507450 | 45100 | 45100 | 45150 | 45100 | 61 |
| 522 | 20240102 | 112900 | 938755500 | 45150 | 45150 | 45150 | 45100 | 161 |
| 523 | 20240102 | 112800 | 931489050 | 45100 | 45100 | 45150 | 45100 | 202 |
| 524 | 20240102 | 112700 | 922377350 | 45150 | 45150 | 45150 | 45100 | 57 |
| 525 | 20240102 | 112600 | 919806050 | 45150 | 45100 | 45150 | 45050 | 108 |
| 526 | 20240102 | 112500 | 914935950 | 45100 | 45100 | 45150 | 45100 | 394 |
| 527 | 20240102 | 112400 | 897164650 | 45100 | 45150 | 45150 | 45100 | 35 |
| 528 | 20240102 | 112300 | 895585700 | 45100 | 45150 | 45150 | 45100 | 31 |
| 529 | 20240102 | 112200 | 894187250 | 45100 | 45200 | 45200 | 45100 | 63 |
| 530 | 20240102 | 112100 | 891342050 | 45200 | 45100 | 45200 | 45100 | 44 |
| 531 | 20240102 | 112000 | 889355150 | 45100 | 45100 | 45150 | 45100 | 141 |
| 532 | 20240102 | 111900 | 882995550 | 45100 | 45100 | 45150 | 45050 | 164 |
| 533 | 20240102 | 111800 | 875599800 | 45100 | 45150 | 45150 | 45100 | 99 |
| 534 | 20240102 | 111700 | 871132000 | 45100 | 45100 | 45100 | 45100 | 73 |
| 535 | 20240102 | 111600 | 867839700 | 45150 | 45100 | 45150 | 45050 | 46 |
| 536 | 20240102 | 111500 | 865765150 | 45100 | 45150 | 45150 | 45100 | 142 |
| 537 | 20240102 | 111400 | 859356600 | 45100 | 45100 | 45150 | 45100 | 286 |
| 538 | 20240102 | 111300 | 846456600 | 45100 | 45050 | 45150 | 45050 | 158 |
| 539 | 20240102 | 111200 | 839330400 | 45100 | 45050 | 45100 | 45050 | 146 |
| 540 | 20240102 | 111100 | 832748750 | 45100 | 45050 | 45100 | 45050 | 140 |
| 541 | 20240102 | 111000 | 826438950 | 45050 | 45100 | 45100 | 45050 | 60 |
| 542 | 20240102 | 110900 | 823735450 | 45050 | 45050 | 45100 | 45050 | 92 |
| 543 | 20240102 | 110800 | 819590700 | 45050 | 45050 | 45100 | 45050 | 100 |
| 544 | 20240102 | 110700 | 815083900 | 45050 | 45050 | 45050 | 45000 | 165 |
| 545 | 20240102 | 110600 | 807654300 | 45000 | 45000 | 45050 | 45000 | 251 |
| 546 | 20240102 | 110500 | 796359000 | 45000 | 45000 | 45050 | 45000 | 352 |
| 547 | 20240102 | 110400 | 780507200 | 45050 | 45050 | 45100 | 45000 | 541 |
| 548 | 20240102 | 110300 | 756157550 | 45000 | 45150 | 45150 | 45000 | 4238 |
| 549 | 20240102 | 110200 | 564985950 | 45150 | 45150 | 45200 | 45150 | 75 |
| 550 | 20240102 | 110100 | 561599100 | 45200 | 45150 | 45200 | 45150 | 185 |
| 551 | 20240102 | 110000 | 553243250 | 45150 | 45200 | 45200 | 45150 | 113 |
| 552 | 20240102 | 105900 | 548140950 | 45150 | 45150 | 45200 | 45150 | 92 |
| 553 | 20240102 | 105800 | 543986500 | 45200 | 45200 | 45250 | 45150 | 86 |
| 554 | 20240102 | 105700 | 540100100 | 45250 | 45200 | 45250 | 45200 | 250 |
| 555 | 20240102 | 105600 | 528792250 | 45200 | 45200 | 45250 | 45200 | 49 |
| 556 | 20240102 | 105500 | 526576750 | 45200 | 45250 | 45250 | 45150 | 179 |
| 557 | 20240102 | 105400 | 518485150 | 45250 | 45250 | 45250 | 45150 | 85 |
| 558 | 20240102 | 105300 | 514642400 | 45150 | 45200 | 45250 | 45150 | 115 |
| 559 | 20240102 | 105200 | 509445850 | 45200 | 45200 | 45250 | 45150 | 138 |
| 560 | 20240102 | 105100 | 503209350 | 45200 | 45250 | 45250 | 45150 | 243 |
| 561 | 20240102 | 105000 | 492224050 | 45200 | 45250 | 45250 | 45200 | 42 |
| 562 | 20240102 | 104900 | 490325100 | 45200 | 45250 | 45250 | 45200 | 63 |
| 563 | 20240102 | 104800 | 487477250 | 45200 | 45300 | 45300 | 45200 | 109 |
| 564 | 20240102 | 104700 | 482546950 | 45350 | 45250 | 45350 | 45200 | 70 |
| 565 | 20240102 | 104600 | 479380400 | 45200 | 45250 | 45250 | 45200 | 21 |
| 566 | 20240102 | 104500 | 478430900 | 45250 | 45250 | 45250 | 45200 | 150 |
| 567 | 20240102 | 104400 | 471645950 | 45250 | 45200 | 45250 | 45150 | 209 |
| 568 | 20240102 | 104300 | 462199400 | 45150 | 45200 | 45200 | 45150 | 198 |
| 569 | 20240102 | 104200 | 453255250 | 45250 | 45250 | 45250 | 45200 | 59 |
| 570 | 20240102 | 104100 | 450587600 | 45250 | 45250 | 45300 | 45250 | 120 |
| 571 | 20240102 | 104000 | 445156950 | 45150 | 45200 | 45250 | 45150 | 846 |
| 572 | 20240102 | 103900 | 406922550 | 45200 | 45300 | 45300 | 45200 | 54 |
| 573 | 20240102 | 103800 | 404481050 | 45200 | 45300 | 45300 | 45200 | 40 |
| 574 | 20240102 | 103700 | 402672100 | 45250 | 45250 | 45300 | 45200 | 136 |
| 575 | 20240102 | 103600 | 396517850 | 45250 | 45250 | 45350 | 45200 | 104 |
| 576 | 20240102 | 103500 | 391811750 | 45250 | 45250 | 45350 | 45250 | 232 |
| 577 | 20240102 | 103400 | 381302750 | 45300 | 45250 | 45300 | 45250 | 63 |
| 578 | 20240102 | 103300 | 378451750 | 45250 | 45300 | 45300 | 45250 | 58 |
| 579 | 20240102 | 103200 | 375825200 | 45300 | 45300 | 45300 | 45250 | 42 |
| 580 | 20240102 | 103100 | 373923950 | 45300 | 45350 | 45350 | 45250 | 42 |
| 581 | 20240102 | 103000 | 372019900 | 45300 | 45250 | 45300 | 45200 | 146 |
| 582 | 20240102 | 102900 | 365411800 | 45200 | 45200 | 45250 | 45200 | 71 |
| 583 | 20240102 | 102800 | 362202000 | 45200 | 45200 | 45250 | 45200 | 131 |
| 584 | 20240102 | 102700 | 356278350 | 45200 | 45250 | 45250 | 45200 | 35 |
| 585 | 20240102 | 102600 | 354696050 | 45250 | 45250 | 45250 | 45250 | 16 |
| 586 | 20240102 | 102500 | 353972050 | 45250 | 45250 | 45250 | 45200 | 10 |
| 587 | 20240102 | 102400 | 353519650 | 45250 | 45200 | 45250 | 45200 | 30 |
| 588 | 20240102 | 102300 | 352163250 | 45250 | 45200 | 45250 | 45150 | 190 |
| 589 | 20240102 | 102200 | 343575200 | 45200 | 45150 | 45200 | 45100 | 261 |
| 590 | 20240102 | 102100 | 331791050 | 45150 | 45300 | 45300 | 45100 | 3405 |
| 591 | 20240102 | 102000 | 177914050 | 45300 | 45350 | 45350 | 45250 | 251 |
| 592 | 20240102 | 101900 | 166547000 | 45350 | 45350 | 45350 | 45300 | 24 |
| 593 | 20240102 | 101800 | 165458750 | 45350 | 45400 | 45400 | 45300 | 66 |
| 594 | 20240102 | 101700 | 162466550 | 45500 | 45400 | 45500 | 45400 | 22 |
| 595 | 20240102 | 101600 | 161466350 | 45350 | 45400 | 45500 | 45300 | 86 |
| 596 | 20240102 | 101500 | 157566100 | 45500 | 45300 | 45500 | 45300 | 13 |
| 597 | 20240102 | 101400 | 156975200 | 45350 | 45300 | 45350 | 45300 | 294 |
| 598 | 20240102 | 101300 | 143650300 | 45300 | 45300 | 45300 | 45250 | 136 |
| 599 | 20240102 | 101200 | 137491450 | 45300 | 45300 | 45300 | 45250 | 57 |
| 600 | 20240102 | 101100 | 134909500 | 45300 | 45350 | 45350 | 45300 | 530 |
| 601 | 20240102 | 101000 | 110891300 | 45350 | 45350 | 45350 | 45300 | 103 |
| 602 | 20240102 | 100900 | 106221950 | 45350 | 45300 | 45350 | 45300 | 92 |
| 603 | 20240102 | 100800 | 102053950 | 45350 | 45500 | 45500 | 45350 | 274 |
| 604 | 20240102 | 100700 | 89600450 | 45500 | 45600 | 45600 | 45450 | 611 |
| 605 | 20240102 | 100600 | 61779050 | 45600 | 45500 | 45600 | 45500 | 312 |
| 606 | 20240102 | 100500 | 47552200 | 45600 | 45550 | 45600 | 45550 | 110 |
| 607 | 20240102 | 100400 | 42541650 | 45500 | 45500 | 45550 | 45500 | 192 |
| 608 | 20240102 | 100300 | 33804050 | 45500 | 45500 | 45550 | 45450 | 125 |
| 609 | 20240102 | 100200 | 28117250 | 45500 | 45600 | 45600 | 45450 | 79 |
| 610 | 20240102 | 100100 | 24525800 | 45500 | 45500 | 45600 | 45500 | 58 |
| 611 | 20240102 | 100000 | 21883800 | 45600 | 45400 | 45600 | 45400 | 482 |