34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240102 | 203400 | 4446144500 | 45000 | 45000 | 45000 | 45000 | 2293 |
| 3 | 20240102 | 203300 | 4446144500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 4 | 20240102 | 203200 | 4446144500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 5 | 20240102 | 203100 | 4446144500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 6 | 20240102 | 203000 | 4446144500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 7 | 20240102 | 202900 | 4446144500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 8 | 20240102 | 202800 | 4446144500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 9 | 20240102 | 202700 | 4446144500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 10 | 20240102 | 202600 | 4446144500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 11 | 20240102 | 202500 | 4446144500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 12 | 20240102 | 202400 | 4446144500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 13 | 20240102 | 202300 | 4446144500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 14 | 20240102 | 202200 | 4446144500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 15 | 20240102 | 202100 | 4446144500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 16 | 20240102 | 202000 | 4446144500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 17 | 20240102 | 201900 | 4446144500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 18 | 20240102 | 201800 | 4446144500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 19 | 20240102 | 201700 | 4446144500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 20 | 20240102 | 201600 | 4446144500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 21 | 20240102 | 201500 | 4446144500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 22 | 20240102 | 201400 | 4446144500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 23 | 20240102 | 201300 | 4446144500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 24 | 20240102 | 201200 | 4446144500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 25 | 20240102 | 201100 | 4446144500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 26 | 20240102 | 201000 | 4446144500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 27 | 20240102 | 200900 | 4446144500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 28 | 20240102 | 200800 | 4446144500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 29 | 20240102 | 200700 | 4446144500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 30 | 20240102 | 200600 | 4446144500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 31 | 20240102 | 200500 | 4446144500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 32 | 20240102 | 200400 | 4446144500 | 45000 | 45000 | 45000 | 45000 | 2293 |
| 33 | 20240102 | 200300 | 4446144500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 34 | 20240102 | 200200 | 4446144500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 35 | 20240102 | 200100 | 4446144500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 36 | 20240102 | 200000 | 4446144500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 37 | 20240102 | 195900 | 4446144500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 38 | 20240102 | 195800 | 4446144500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 39 | 20240102 | 195700 | 4446144500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 40 | 20240102 | 195600 | 4446144500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 41 | 20240102 | 195500 | 4446144500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 42 | 20240102 | 195400 | 4446144500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 43 | 20240102 | 195300 | 4446144500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 44 | 20240102 | 195200 | 4446144500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 45 | 20240102 | 195100 | 4446144500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 46 | 20240102 | 195000 | 4446144500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 47 | 20240102 | 194900 | 4446144500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 48 | 20240102 | 194800 | 4446144500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 49 | 20240102 | 194700 | 4446144500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 50 | 20240102 | 194600 | 4446144500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 51 | 20240102 | 194500 | 4446144500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 52 | 20240102 | 194400 | 4446144500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 53 | 20240102 | 194300 | 4446144500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 54 | 20240102 | 194200 | 4446144500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 55 | 20240102 | 194100 | 4446144500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 56 | 20240102 | 194000 | 4446144500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 57 | 20240102 | 193900 | 4446144500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 58 | 20240102 | 193800 | 4446144500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 59 | 20240102 | 193700 | 4446144500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 60 | 20240102 | 193600 | 4446144500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 61 | 20240102 | 193500 | 4446144500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 62 | 20240102 | 193400 | 4446144500 | 45000 | 45000 | 45000 | 45000 | 2293 |
| 63 | 20240102 | 193300 | 4446144500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 64 | 20240102 | 193200 | 4446144500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 65 | 20240102 | 193100 | 4446144500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 66 | 20240102 | 193000 | 4446144500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 67 | 20240102 | 192900 | 4446144500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 68 | 20240102 | 192800 | 4446144500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 69 | 20240102 | 192700 | 4446144500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 70 | 20240102 | 192600 | 4446144500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 71 | 20240102 | 192500 | 4446144500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 72 | 20240102 | 192400 | 4446144500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 73 | 20240102 | 192300 | 4446144500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 74 | 20240102 | 192200 | 4446144500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 75 | 20240102 | 192100 | 4446144500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 76 | 20240102 | 192000 | 4446144500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 77 | 20240102 | 191900 | 4446144500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 78 | 20240102 | 191800 | 4446144500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 79 | 20240102 | 191700 | 4446144500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 80 | 20240102 | 191600 | 4446144500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 81 | 20240102 | 191500 | 4446144500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 82 | 20240102 | 191400 | 4446144500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 83 | 20240102 | 191300 | 4446144500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 84 | 20240102 | 191200 | 4446144500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 85 | 20240102 | 191100 | 4446144500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 86 | 20240102 | 191000 | 4446144500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 87 | 20240102 | 190900 | 4446144500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 88 | 20240102 | 190800 | 4446144500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 89 | 20240102 | 190700 | 4446144500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 90 | 20240102 | 190600 | 4446144500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 91 | 20240102 | 190500 | 4446144500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 92 | 20240102 | 190400 | 4446144500 | 45000 | 45000 | 45000 | 45000 | 2293 |
| 93 | 20240102 | 190300 | 4446144500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 94 | 20240102 | 190200 | 4446144500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 95 | 20240102 | 190100 | 4446144500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 96 | 20240102 | 190000 | 4446144500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 97 | 20240102 | 185900 | 4446144500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 98 | 20240102 | 185800 | 4446144500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 99 | 20240102 | 185700 | 4446144500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 100 | 20240102 | 185600 | 4446144500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 101 | 20240102 | 185500 | 4446144500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 102 | 20240102 | 185400 | 4446144500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 103 | 20240102 | 185300 | 4446144500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 104 | 20240102 | 185200 | 4446144500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 105 | 20240102 | 185100 | 4446144500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 106 | 20240102 | 185000 | 4446144500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 107 | 20240102 | 184900 | 4446144500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 108 | 20240102 | 184800 | 4446144500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 109 | 20240102 | 184700 | 4446144500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 110 | 20240102 | 184600 | 4446144500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 111 | 20240102 | 184500 | 4446144500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 112 | 20240102 | 184400 | 4446144500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 113 | 20240102 | 184300 | 4446144500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 114 | 20240102 | 184200 | 4446144500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 115 | 20240102 | 184100 | 4446144500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 116 | 20240102 | 184000 | 4446144500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 117 | 20240102 | 183900 | 4446144500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 118 | 20240102 | 183800 | 4446144500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 119 | 20240102 | 183700 | 4446144500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 120 | 20240102 | 183600 | 4446144500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 121 | 20240102 | 183500 | 4446144500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 122 | 20240102 | 183400 | 4446144500 | 45000 | 45000 | 45000 | 45000 | 2293 |
| 123 | 20240102 | 183300 | 4446144500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 124 | 20240102 | 183200 | 4446144500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 125 | 20240102 | 183100 | 4446144500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 126 | 20240102 | 183000 | 4446144500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 127 | 20240102 | 182900 | 4446144500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 128 | 20240102 | 182800 | 4446144500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 129 | 20240102 | 182700 | 4446144500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 130 | 20240102 | 182600 | 4446144500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 131 | 20240102 | 182500 | 4446144500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 132 | 20240102 | 182400 | 4446144500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 133 | 20240102 | 182300 | 4446144500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 134 | 20240102 | 182200 | 4446144500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 135 | 20240102 | 182100 | 4446144500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 136 | 20240102 | 182000 | 4446144500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 137 | 20240102 | 181900 | 4446144500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 138 | 20240102 | 181800 | 4446144500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 139 | 20240102 | 181700 | 4446144500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 140 | 20240102 | 181600 | 4446144500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 141 | 20240102 | 181500 | 4446144500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 142 | 20240102 | 181400 | 4446144500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 143 | 20240102 | 181300 | 4446144500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 144 | 20240102 | 181200 | 4446144500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 145 | 20240102 | 181100 | 4446144500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 146 | 20240102 | 181000 | 4446144500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 147 | 20240102 | 180900 | 4446144500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 148 | 20240102 | 180800 | 4446144500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 149 | 20240102 | 180700 | 4446144500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 150 | 20240102 | 180600 | 4446144500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 151 | 20240102 | 180500 | 4446144500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 152 | 20240102 | 180400 | 4446144500 | 45000 | 45000 | 45000 | 45000 | 2293 |
| 153 | 20240102 | 180300 | 4446144500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 154 | 20240102 | 180200 | 4446144500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 155 | 20240102 | 180100 | 4446144500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 156 | 20240102 | 180000 | 4446144500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 157 | 20240102 | 175900 | 4446144500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 158 | 20240102 | 175800 | 4446144500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 159 | 20240102 | 175700 | 4446144500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 160 | 20240102 | 175600 | 4446144500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 161 | 20240102 | 175500 | 4446144500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 162 | 20240102 | 175400 | 4446144500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 163 | 20240102 | 175300 | 4446144500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 164 | 20240102 | 175200 | 4446144500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 165 | 20240102 | 175100 | 4446144500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 166 | 20240102 | 175000 | 4446144500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 167 | 20240102 | 174900 | 4446144500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 168 | 20240102 | 174800 | 4446144500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 169 | 20240102 | 174700 | 4446144500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 170 | 20240102 | 174600 | 4446144500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 171 | 20240102 | 174500 | 4446144500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 172 | 20240102 | 174400 | 4446144500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 173 | 20240102 | 174300 | 4446144500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 174 | 20240102 | 174200 | 4446144500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 175 | 20240102 | 174100 | 4446144500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 176 | 20240102 | 174000 | 4446144500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 177 | 20240102 | 173900 | 4446144500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 178 | 20240102 | 173800 | 4446144500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 179 | 20240102 | 173700 | 4446144500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 180 | 20240102 | 173600 | 4446144500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 181 | 20240102 | 173500 | 4446144500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 182 | 20240102 | 173400 | 4446144500 | 45000 | 45000 | 45000 | 45000 | 2293 |
| 183 | 20240102 | 173300 | 4446144500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 184 | 20240102 | 173200 | 4446144500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 185 | 20240102 | 173100 | 4446144500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 186 | 20240102 | 173000 | 4446144500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 187 | 20240102 | 172900 | 4446144500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 188 | 20240102 | 172800 | 4446144500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 189 | 20240102 | 172700 | 4446144500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 190 | 20240102 | 172600 | 4446144500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 191 | 20240102 | 172500 | 4446144500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 192 | 20240102 | 172400 | 4446144500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 193 | 20240102 | 172300 | 4446144500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 194 | 20240102 | 172200 | 4446144500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 195 | 20240102 | 172100 | 4446144500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 196 | 20240102 | 172000 | 4446144500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 197 | 20240102 | 171900 | 4446144500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 198 | 20240102 | 171800 | 4446144500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 199 | 20240102 | 171700 | 4446144500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 200 | 20240102 | 171600 | 4446144500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 201 | 20240102 | 171500 | 4446144500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 202 | 20240102 | 171400 | 4446144500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 203 | 20240102 | 171300 | 4446144500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 204 | 20240102 | 171200 | 4446144500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 205 | 20240102 | 171100 | 4446144500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 206 | 20240102 | 171000 | 4446144500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 207 | 20240102 | 170900 | 4446144500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 208 | 20240102 | 170800 | 4446144500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 209 | 20240102 | 170700 | 4446144500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 210 | 20240102 | 170600 | 4446144500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 211 | 20240102 | 170500 | 4446144500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 212 | 20240102 | 170400 | 4446144500 | 45000 | 45000 | 45000 | 45000 | 2293 |
| 213 | 20240102 | 170300 | 4446144500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 214 | 20240102 | 170200 | 4446144500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 215 | 20240102 | 170100 | 4446144500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 216 | 20240102 | 170000 | 4446144500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 217 | 20240102 | 165900 | 4446144500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 218 | 20240102 | 165800 | 4446144500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 219 | 20240102 | 165700 | 4446144500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 220 | 20240102 | 165600 | 4446144500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 221 | 20240102 | 165500 | 4446144500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 222 | 20240102 | 165400 | 4446144500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 223 | 20240102 | 165300 | 4446144500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 224 | 20240102 | 165200 | 4446144500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 225 | 20240102 | 165100 | 4446144500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 226 | 20240102 | 165000 | 4446144500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 227 | 20240102 | 164900 | 4446144500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 228 | 20240102 | 164800 | 4446144500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 229 | 20240102 | 164700 | 4446144500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 230 | 20240102 | 164600 | 4446144500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 231 | 20240102 | 164500 | 4446144500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 232 | 20240102 | 164400 | 4446144500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 233 | 20240102 | 164300 | 4446144500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 234 | 20240102 | 164200 | 4446144500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 235 | 20240102 | 164100 | 4446144500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 236 | 20240102 | 164000 | 4446144500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 237 | 20240102 | 163900 | 4446144500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 238 | 20240102 | 163800 | 4446144500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 239 | 20240102 | 163700 | 4446144500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 240 | 20240102 | 163600 | 4446144500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 241 | 20240102 | 163500 | 4446144500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 242 | 20240102 | 163400 | 4446144500 | 45000 | 45000 | 45000 | 45000 | 2293 |
| 243 | 20240102 | 163300 | 4446144500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 244 | 20240102 | 163200 | 4446144500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 245 | 20240102 | 163100 | 4446144500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 246 | 20240102 | 163000 | 4446144500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 247 | 20240102 | 162900 | 4446144500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 248 | 20240102 | 162800 | 4446144500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 249 | 20240102 | 162700 | 4446144500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 250 | 20240102 | 162600 | 4446144500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 251 | 20240102 | 162500 | 4446144500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 252 | 20240102 | 162400 | 4446144500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 253 | 20240102 | 162300 | 4446144500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 254 | 20240102 | 162200 | 4446144500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 255 | 20240102 | 162100 | 4446144500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 256 | 20240102 | 162000 | 4446144500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 257 | 20240102 | 161900 | 4446144500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 258 | 20240102 | 161800 | 4446144500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 259 | 20240102 | 161700 | 4446144500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 260 | 20240102 | 161600 | 4446144500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 261 | 20240102 | 161500 | 4446144500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 262 | 20240102 | 161400 | 4446144500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 263 | 20240102 | 161300 | 4446144500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 264 | 20240102 | 161200 | 4446144500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 265 | 20240102 | 161100 | 4446144500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 266 | 20240102 | 161000 | 4446144500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 267 | 20240102 | 160900 | 4446144500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 268 | 20240102 | 160800 | 4446144500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 269 | 20240102 | 160700 | 4446144500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 270 | 20240102 | 160600 | 4446144500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 271 | 20240102 | 160500 | 4446144500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 272 | 20240102 | 160400 | 4446144500 | 45000 | 45000 | 45000 | 45000 | 2293 |
| 273 | 20240102 | 160300 | 4446144500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 274 | 20240102 | 160200 | 4446144500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 275 | 20240102 | 160100 | 4446144500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 276 | 20240102 | 160000 | 4446144500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 277 | 20240102 | 155900 | 4446144500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 278 | 20240102 | 155800 | 4446144500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 279 | 20240102 | 155700 | 4446144500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 280 | 20240102 | 155600 | 4446144500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 281 | 20240102 | 155500 | 4446144500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 282 | 20240102 | 155400 | 4446144500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 283 | 20240102 | 155300 | 4446144500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 284 | 20240102 | 155200 | 4446144500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 285 | 20240102 | 155100 | 4446144500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 286 | 20240102 | 155000 | 4446144500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 287 | 20240102 | 154900 | 4446144500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 288 | 20240102 | 154800 | 4446144500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 289 | 20240102 | 154700 | 4446144500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 290 | 20240102 | 154600 | 4446144500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 291 | 20240102 | 154500 | 4446144500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 292 | 20240102 | 154400 | 4446144500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 293 | 20240102 | 154300 | 4446144500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 294 | 20240102 | 154200 | 4446144500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 295 | 20240102 | 154100 | 4446144500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 296 | 20240102 | 154000 | 4446144500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 297 | 20240102 | 153900 | 4446144500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 298 | 20240102 | 153800 | 4446144500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 299 | 20240102 | 153700 | 4446144500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 300 | 20240102 | 153600 | 4446144500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 301 | 20240102 | 153500 | 4446144500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 302 | 20240102 | 153400 | 4446144500 | 45000 | 45000 | 45000 | 45000 | 2293 |
| 303 | 20240102 | 153300 | 4446144500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 304 | 20240102 | 153200 | 4446144500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 305 | 20240102 | 153100 | 4446144500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 306 | 20240102 | 153000 | 4446144500 | 45000 | 45000 | 45000 | 45000 | 2293 |
| 307 | 20240102 | 152900 | 4342959500 | 44900 | 44900 | 44900 | 44900 | 0 |
| 308 | 20240102 | 152800 | 4342959500 | 44900 | 44900 | 44900 | 44900 | 0 |
| 309 | 20240102 | 152700 | 4342959500 | 44900 | 44900 | 44900 | 44900 | 0 |
| 310 | 20240102 | 152600 | 4342959500 | 44900 | 44900 | 44900 | 44900 | 0 |
| 311 | 20240102 | 152500 | 4342959500 | 44900 | 44900 | 44900 | 44900 | 0 |
| 312 | 20240102 | 152400 | 4342959500 | 44900 | 44900 | 44900 | 44900 | 0 |
| 313 | 20240102 | 152300 | 4342959500 | 44900 | 44900 | 44900 | 44900 | 0 |
| 314 | 20240102 | 152200 | 4342959500 | 44900 | 44900 | 44900 | 44900 | 0 |
| 315 | 20240102 | 152100 | 4342959500 | 44900 | 44900 | 44900 | 44900 | 0 |
| 316 | 20240102 | 152000 | 4342959500 | 44900 | 44900 | 44900 | 44900 | 0 |
| 317 | 20240102 | 151900 | 4342959500 | 44900 | 44900 | 44900 | 44850 | 115 |
| 318 | 20240102 | 151800 | 4337797450 | 44900 | 44850 | 44950 | 44850 | 93 |
| 319 | 20240102 | 151700 | 4333621150 | 44850 | 44900 | 44950 | 44850 | 389 |
| 320 | 20240102 | 151600 | 4316167800 | 44850 | 44900 | 44900 | 44850 | 516 |
| 321 | 20240102 | 151500 | 4293002550 | 44900 | 44950 | 44950 | 44850 | 92 |
| 322 | 20240102 | 151400 | 4288871400 | 44900 | 44950 | 44950 | 44850 | 610 |
| 323 | 20240102 | 151300 | 4261479750 | 44900 | 44950 | 44950 | 44900 | 384 |
| 324 | 20240102 | 151200 | 4244219350 | 44950 | 44950 | 44950 | 44900 | 125 |
| 325 | 20240102 | 151100 | 4238601500 | 44950 | 44950 | 44950 | 44900 | 264 |
| 326 | 20240102 | 151000 | 4226735800 | 44950 | 44950 | 44950 | 44900 | 293 |
| 327 | 20240102 | 150900 | 4213576900 | 44950 | 44950 | 45000 | 44900 | 468 |
| 328 | 20240102 | 150800 | 4192539550 | 44950 | 44950 | 44950 | 44900 | 148 |
| 329 | 20240102 | 150700 | 4185887850 | 44900 | 44900 | 44950 | 44900 | 370 |
| 330 | 20240102 | 150600 | 4169266250 | 44900 | 44950 | 44950 | 44900 | 117 |
| 331 | 20240102 | 150500 | 4164010150 | 44900 | 44950 | 44950 | 44900 | 226 |
| 332 | 20240102 | 150400 | 4153853850 | 44900 | 44900 | 44950 | 44850 | 226 |
| 333 | 20240102 | 150300 | 4143709250 | 44850 | 44900 | 44900 | 44850 | 257 |
| 334 | 20240102 | 150200 | 4132179550 | 44850 | 44950 | 44950 | 44850 | 350 |
| 335 | 20240102 | 150100 | 4116461900 | 44900 | 44950 | 44950 | 44900 | 259 |
| 336 | 20240102 | 150000 | 4104829900 | 44950 | 44900 | 44950 | 44850 | 316 |
| 337 | 20240102 | 145900 | 4090649300 | 44850 | 44900 | 44950 | 44850 | 154 |
| 338 | 20240102 | 145800 | 4083738150 | 44850 | 44900 | 44950 | 44850 | 251 |
| 339 | 20240102 | 145700 | 4072465800 | 44850 | 44950 | 44950 | 44850 | 1284 |
| 340 | 20240102 | 145600 | 4014812600 | 44950 | 44950 | 44950 | 44900 | 272 |
| 341 | 20240102 | 145500 | 4002594200 | 44900 | 44900 | 44950 | 44900 | 126 |
| 342 | 20240102 | 145400 | 3996931300 | 44950 | 44950 | 44950 | 44900 | 281 |
| 343 | 20240102 | 145300 | 3984309400 | 44950 | 45000 | 45000 | 44900 | 279 |
| 344 | 20240102 | 145200 | 3971771500 | 45000 | 45000 | 45000 | 44900 | 337 |
| 345 | 20240102 | 145100 | 3956621750 | 45000 | 45000 | 45000 | 44900 | 215 |
| 346 | 20240102 | 145000 | 3946956550 | 45000 | 45000 | 45000 | 44900 | 202 |
| 347 | 20240102 | 144900 | 3937872150 | 44950 | 44950 | 44950 | 44900 | 389 |
| 348 | 20240102 | 144800 | 3920386850 | 44950 | 45000 | 45000 | 44900 | 188 |
| 349 | 20240102 | 144700 | 3911935100 | 44950 | 44900 | 45000 | 44900 | 379 |
| 350 | 20240102 | 144600 | 3894904150 | 44950 | 44950 | 45000 | 44900 | 432 |
| 351 | 20240102 | 144500 | 3875487650 | 44950 | 45000 | 45000 | 44950 | 1002 |
| 352 | 20240102 | 144400 | 3830441900 | 45000 | 45000 | 45000 | 44950 | 322 |
| 353 | 20240102 | 144300 | 3815959400 | 45000 | 45000 | 45000 | 44950 | 150 |
| 354 | 20240102 | 144200 | 3809209900 | 44950 | 45000 | 45000 | 44950 | 364 |
| 355 | 20240102 | 144100 | 3792840900 | 45000 | 45000 | 45000 | 44950 | 481 |
| 356 | 20240102 | 144000 | 3771208850 | 45000 | 45000 | 45000 | 44950 | 226 |
| 357 | 20240102 | 143900 | 3761043600 | 45000 | 45050 | 45050 | 44950 | 302 |
| 358 | 20240102 | 143800 | 3747454550 | 45000 | 45000 | 45050 | 45000 | 1584 |
| 359 | 20240102 | 143700 | 3676172900 | 44950 | 44900 | 44950 | 44900 | 2009 |
| 360 | 20240102 | 143600 | 3585902250 | 44850 | 44900 | 44900 | 44800 | 485 |
| 361 | 20240102 | 143500 | 3564147250 | 44850 | 44850 | 44900 | 44800 | 159 |
| 362 | 20240102 | 143400 | 3557010600 | 44850 | 44900 | 44900 | 44800 | 201 |
| 363 | 20240102 | 143300 | 3547992250 | 44900 | 44950 | 44950 | 44800 | 279 |
| 364 | 20240102 | 143200 | 3535472800 | 44950 | 44950 | 44950 | 44800 | 224 |
| 365 | 20240102 | 143100 | 3525417950 | 44900 | 44900 | 44950 | 44900 | 299 |
| 366 | 20240102 | 143000 | 3511984350 | 44850 | 44900 | 44900 | 44850 | 492 |
| 367 | 20240102 | 142900 | 3489898100 | 44900 | 44900 | 44900 | 44800 | 418 |
| 368 | 20240102 | 142800 | 3471143500 | 44900 | 44850 | 44900 | 44800 | 187 |
| 369 | 20240102 | 142700 | 3462760450 | 44850 | 44900 | 44900 | 44800 | 457 |
| 370 | 20240102 | 142600 | 3442260650 | 44900 | 44900 | 44900 | 44850 | 487 |
| 371 | 20240102 | 142500 | 3420398650 | 44850 | 44800 | 44900 | 44800 | 325 |
| 372 | 20240102 | 142400 | 3405821550 | 44750 | 44850 | 44850 | 44750 | 231 |
| 373 | 20240102 | 142300 | 3395468950 | 44850 | 44850 | 44850 | 44750 | 188 |
| 374 | 20240102 | 142200 | 3387043900 | 44850 | 44800 | 44850 | 44750 | 126 |
| 375 | 20240102 | 142100 | 3381394050 | 44800 | 44850 | 44900 | 44800 | 267 |
| 376 | 20240102 | 142000 | 3369419450 | 44900 | 44850 | 44900 | 44800 | 304 |
| 377 | 20240102 | 141900 | 3355787150 | 44800 | 44750 | 44850 | 44700 | 255 |
| 378 | 20240102 | 141800 | 3344379950 | 44750 | 44850 | 44850 | 44750 | 154 |
| 379 | 20240102 | 141700 | 3337483300 | 44750 | 44800 | 44850 | 44750 | 260 |
| 380 | 20240102 | 141600 | 3325837600 | 44750 | 44850 | 44850 | 44700 | 360 |
| 381 | 20240102 | 141500 | 3309717850 | 44850 | 44850 | 44900 | 44800 | 238 |
| 382 | 20240102 | 141400 | 3299048900 | 44900 | 44950 | 44950 | 44850 | 262 |
| 383 | 20240102 | 141300 | 3287284200 | 44900 | 44900 | 44950 | 44850 | 877 |
| 384 | 20240102 | 141200 | 3247894900 | 44850 | 44700 | 44900 | 44700 | 1436 |
| 385 | 20240102 | 141100 | 3183525150 | 44700 | 44800 | 44800 | 44700 | 186 |
| 386 | 20240102 | 141000 | 3175203800 | 44750 | 44750 | 44800 | 44700 | 311 |
| 387 | 20240102 | 140900 | 3161289200 | 44750 | 44700 | 44800 | 44700 | 213 |
| 388 | 20240102 | 140800 | 3151756550 | 44750 | 44750 | 44750 | 44700 | 456 |
| 389 | 20240102 | 140700 | 3131364500 | 44750 | 44750 | 44750 | 44700 | 273 |
| 390 | 20240102 | 140600 | 3119158500 | 44750 | 44750 | 44800 | 44700 | 282 |
| 391 | 20240102 | 140500 | 3106541000 | 44750 | 44750 | 44800 | 44750 | 308 |
| 392 | 20240102 | 140400 | 3092755300 | 44750 | 44750 | 44800 | 44700 | 301 |
| 393 | 20240102 | 140300 | 3079284000 | 44750 | 44750 | 44800 | 44700 | 580 |
| 394 | 20240102 | 140200 | 3053331600 | 44750 | 44750 | 44750 | 44700 | 350 |
| 395 | 20240102 | 140100 | 3037683500 | 44750 | 44750 | 44750 | 44700 | 338 |
| 396 | 20240102 | 140000 | 3022566700 | 44750 | 44750 | 44750 | 44600 | 383 |
| 397 | 20240102 | 135900 | 3005459850 | 44700 | 44750 | 44750 | 44600 | 354 |
| 398 | 20240102 | 135800 | 2989638900 | 44750 | 44700 | 44750 | 44650 | 390 |
| 399 | 20240102 | 135700 | 2972207850 | 44650 | 44650 | 44700 | 44650 | 199 |
| 400 | 20240102 | 135600 | 2963319950 | 44550 | 44700 | 44750 | 44550 | 465 |
| 401 | 20240102 | 135500 | 2942582300 | 44700 | 44700 | 44750 | 44650 | 378 |
| 402 | 20240102 | 135400 | 2925694050 | 44700 | 44750 | 44750 | 44650 | 201 |
| 403 | 20240102 | 135300 | 2916709000 | 44500 | 44800 | 44800 | 44500 | 1188 |
| 404 | 20240102 | 135200 | 2863656900 | 44800 | 44800 | 44800 | 44750 | 354 |
| 405 | 20240102 | 135100 | 2847809050 | 44800 | 44800 | 44800 | 44750 | 262 |
| 406 | 20240102 | 135000 | 2836080950 | 44800 | 44800 | 44800 | 44750 | 622 |
| 407 | 20240102 | 134900 | 2808230900 | 44750 | 44800 | 44800 | 44750 | 403 |
| 408 | 20240102 | 134800 | 2790184900 | 44750 | 44750 | 44800 | 44750 | 577 |
| 409 | 20240102 | 134700 | 2764357100 | 44800 | 44700 | 44800 | 44700 | 562 |
| 410 | 20240102 | 134600 | 2739211250 | 44750 | 44750 | 44750 | 44700 | 383 |
| 411 | 20240102 | 134500 | 2722077000 | 44750 | 44750 | 44750 | 44700 | 178 |
| 412 | 20240102 | 134400 | 2714115950 | 44750 | 44750 | 44750 | 44700 | 340 |
| 413 | 20240102 | 134300 | 2698906900 | 44750 | 44750 | 44750 | 44700 | 541 |
| 414 | 20240102 | 134200 | 2674719950 | 44750 | 44700 | 44750 | 44600 | 2118 |
| 415 | 20240102 | 134100 | 2580054850 | 44650 | 44650 | 44700 | 44600 | 932 |
| 416 | 20240102 | 134000 | 2538443700 | 44650 | 44600 | 44650 | 44550 | 348 |
| 417 | 20240102 | 133900 | 2522922300 | 44600 | 44600 | 44600 | 44550 | 298 |
| 418 | 20240102 | 133800 | 2509636400 | 44600 | 44550 | 44600 | 44500 | 231 |
| 419 | 20240102 | 133700 | 2499344050 | 44550 | 44550 | 44600 | 44500 | 334 |
| 420 | 20240102 | 133600 | 2484461750 | 44600 | 44600 | 44600 | 44600 | 43 |
| 421 | 20240102 | 133500 | 2482543950 | 44550 | 44600 | 44600 | 44550 | 204 |
| 422 | 20240102 | 133400 | 2473454600 | 44600 | 44550 | 44600 | 44550 | 119 |
| 423 | 20240102 | 133300 | 2468151500 | 44600 | 44550 | 44600 | 44550 | 134 |
| 424 | 20240102 | 133200 | 2462178500 | 44550 | 44550 | 44600 | 44550 | 141 |
| 425 | 20240102 | 133100 | 2455894750 | 44550 | 44500 | 44600 | 44500 | 123 |
| 426 | 20240102 | 133000 | 2450416300 | 44500 | 44550 | 44600 | 44500 | 165 |
| 427 | 20240102 | 132900 | 2443067950 | 44600 | 44600 | 44600 | 44500 | 111 |
| 428 | 20240102 | 132800 | 2438122200 | 44550 | 44500 | 44550 | 44500 | 243 |
| 429 | 20240102 | 132700 | 2427300250 | 44500 | 44550 | 44550 | 44500 | 140 |
| 430 | 20240102 | 132600 | 2421067550 | 44550 | 44550 | 44550 | 44500 | 279 |
| 431 | 20240102 | 132500 | 2408642650 | 44550 | 44550 | 44550 | 44550 | 99 |
| 432 | 20240102 | 132400 | 2404232200 | 44600 | 44550 | 44600 | 44550 | 81 |
| 433 | 20240102 | 132300 | 2400621500 | 44550 | 44500 | 44550 | 44500 | 118 |
| 434 | 20240102 | 132200 | 2395365150 | 44500 | 44500 | 44600 | 44500 | 277 |
| 435 | 20240102 | 132100 | 2383032950 | 44550 | 44500 | 44550 | 44500 | 330 |
| 436 | 20240102 | 132000 | 2368337050 | 44500 | 44500 | 44500 | 44500 | 151 |
| 437 | 20240102 | 131900 | 2361617550 | 44500 | 44550 | 44550 | 44500 | 66 |
| 438 | 20240102 | 131800 | 2358680450 | 44500 | 44500 | 44500 | 44450 | 284 |
| 439 | 20240102 | 131700 | 2346047200 | 44450 | 44450 | 44500 | 44400 | 147 |
| 440 | 20240102 | 131600 | 2339515250 | 44450 | 44450 | 44450 | 44450 | 107 |
| 441 | 20240102 | 131500 | 2334759100 | 44400 | 44350 | 44400 | 44350 | 236 |
| 442 | 20240102 | 131400 | 2324282800 | 44350 | 44400 | 44400 | 44350 | 80 |
| 443 | 20240102 | 131300 | 2320734400 | 44400 | 44400 | 44400 | 44350 | 158 |
| 444 | 20240102 | 131200 | 2313723700 | 44350 | 44350 | 44400 | 44350 | 222 |
| 445 | 20240102 | 131100 | 2303875250 | 44350 | 44400 | 44400 | 44350 | 40 |
| 446 | 20240102 | 131000 | 2302099800 | 44350 | 44400 | 44400 | 44350 | 104 |
| 447 | 20240102 | 130900 | 2297485650 | 44400 | 44400 | 44450 | 44400 | 114 |
| 448 | 20240102 | 130800 | 2292422650 | 44450 | 44350 | 44450 | 44300 | 103 |
| 449 | 20240102 | 130700 | 2287855200 | 44400 | 44350 | 44450 | 44350 | 177 |
| 450 | 20240102 | 130600 | 2280000150 | 44350 | 44400 | 44400 | 44350 | 127 |
| 451 | 20240102 | 130500 | 2274365800 | 44400 | 44350 | 44400 | 44350 | 140 |
| 452 | 20240102 | 130400 | 2268156450 | 44400 | 44400 | 44400 | 44350 | 104 |
| 453 | 20240102 | 130300 | 2263540500 | 44400 | 44400 | 44400 | 44350 | 65 |
| 454 | 20240102 | 130200 | 2260655900 | 44300 | 44350 | 44400 | 44300 | 191 |
| 455 | 20240102 | 130100 | 2252188500 | 44400 | 44350 | 44400 | 44350 | 114 |
| 456 | 20240102 | 130000 | 2247130700 | 44350 | 44350 | 44400 | 44350 | 117 |
| 457 | 20240102 | 125900 | 2241939650 | 44400 | 44400 | 44400 | 44350 | 60 |
| 458 | 20240102 | 125800 | 2239276450 | 44350 | 44400 | 44400 | 44350 | 161 |
| 459 | 20240102 | 125700 | 2232133150 | 44450 | 44400 | 44450 | 44350 | 184 |
| 460 | 20240102 | 125600 | 2223971200 | 44400 | 44400 | 44400 | 44350 | 154 |
| 461 | 20240102 | 125500 | 2217140000 | 44400 | 44350 | 44400 | 44350 | 21 |
| 462 | 20240102 | 125400 | 2216207650 | 44350 | 44400 | 44400 | 44350 | 136 |
| 463 | 20240102 | 125300 | 2210175550 | 44400 | 44400 | 44450 | 44400 | 85 |
| 464 | 20240102 | 125200 | 2206401500 | 44450 | 44450 | 44450 | 44350 | 198 |
| 465 | 20240102 | 125100 | 2197613050 | 44400 | 44400 | 44400 | 44400 | 12 |
| 466 | 20240102 | 125000 | 2197080250 | 44350 | 44450 | 44450 | 44350 | 149 |
| 467 | 20240102 | 124900 | 2190467400 | 44450 | 44450 | 44450 | 44400 | 173 |
| 468 | 20240102 | 124800 | 2182785850 | 44450 | 44400 | 44450 | 44400 | 87 |
| 469 | 20240102 | 124700 | 2178922300 | 44450 | 44350 | 44450 | 44350 | 281 |
| 470 | 20240102 | 124600 | 2166450450 | 44400 | 44350 | 44450 | 44350 | 113 |
| 471 | 20240102 | 124500 | 2161437950 | 44350 | 44450 | 44450 | 44350 | 84 |
| 472 | 20240102 | 124400 | 2157709400 | 44400 | 44450 | 44450 | 44400 | 188 |
| 473 | 20240102 | 124300 | 2149362050 | 44400 | 44350 | 44400 | 44350 | 95 |
| 474 | 20240102 | 124200 | 2145148300 | 44400 | 44400 | 44450 | 44400 | 113 |
| 475 | 20240102 | 124100 | 2140130600 | 44450 | 44450 | 44450 | 44400 | 184 |
| 476 | 20240102 | 124000 | 2131956650 | 44450 | 44400 | 44450 | 44350 | 86 |
| 477 | 20240102 | 123900 | 2128141500 | 44350 | 44400 | 44400 | 44350 | 194 |
| 478 | 20240102 | 123800 | 2119532150 | 44400 | 44350 | 44400 | 44350 | 144 |
| 479 | 20240102 | 123700 | 2113144050 | 44400 | 44350 | 44400 | 44350 | 151 |
| 480 | 20240102 | 123600 | 2106446850 | 44400 | 44450 | 44450 | 44400 | 131 |
| 481 | 20240102 | 123500 | 2100629500 | 44450 | 44400 | 44450 | 44350 | 146 |
| 482 | 20240102 | 123400 | 2094144950 | 44450 | 44500 | 44500 | 44450 | 87 |
| 483 | 20240102 | 123300 | 2090274100 | 44450 | 44450 | 44450 | 44400 | 116 |
| 484 | 20240102 | 123200 | 2085121700 | 44450 | 44400 | 44450 | 44400 | 154 |
| 485 | 20240102 | 123100 | 2078283950 | 44400 | 44450 | 44450 | 44400 | 219 |
| 486 | 20240102 | 123000 | 2068556100 | 44450 | 44450 | 44450 | 44400 | 59 |
| 487 | 20240102 | 122900 | 2065934450 | 44450 | 44400 | 44450 | 44400 | 230 |
| 488 | 20240102 | 122800 | 2055721950 | 44400 | 44450 | 44450 | 44400 | 77 |
| 489 | 20240102 | 122700 | 2052302900 | 44450 | 44400 | 44450 | 44350 | 163 |
| 490 | 20240102 | 122600 | 2045069750 | 44400 | 44400 | 44400 | 44400 | 136 |
| 491 | 20240102 | 122500 | 2039031350 | 44400 | 44450 | 44450 | 44400 | 80 |
| 492 | 20240102 | 122400 | 2035479050 | 44350 | 44400 | 44450 | 44350 | 169 |
| 493 | 20240102 | 122300 | 2027978650 | 44350 | 44400 | 44400 | 44350 | 103 |
| 494 | 20240102 | 122200 | 2023408550 | 44400 | 44400 | 44400 | 44400 | 119 |
| 495 | 20240102 | 122100 | 2018124950 | 44450 | 44450 | 44450 | 44350 | 320 |
| 496 | 20240102 | 122000 | 2003920500 | 44450 | 44450 | 44450 | 44350 | 121 |
| 497 | 20240102 | 121900 | 1998551750 | 44450 | 44450 | 44450 | 44400 | 150 |
| 498 | 20240102 | 121800 | 1991888150 | 44450 | 44400 | 44450 | 44400 | 69 |
| 499 | 20240102 | 121700 | 1988824050 | 44450 | 44400 | 44500 | 44400 | 86 |
| 500 | 20240102 | 121600 | 1985001500 | 44400 | 44450 | 44450 | 44400 | 129 |
| 501 | 20240102 | 121500 | 1979273100 | 44450 | 44450 | 44450 | 44400 | 101 |
| 502 | 20240102 | 121400 | 1974788600 | 44450 | 44450 | 44450 | 44400 | 169 |
| 503 | 20240102 | 121300 | 1967284250 | 44500 | 44500 | 44500 | 44500 | 20 |
| 504 | 20240102 | 121200 | 1966394250 | 44400 | 44450 | 44450 | 44400 | 137 |
| 505 | 20240102 | 121100 | 1960310350 | 44400 | 44400 | 44450 | 44400 | 162 |
| 506 | 20240102 | 121000 | 1953117450 | 44450 | 44450 | 44450 | 44450 | 18 |
| 507 | 20240102 | 120900 | 1952317350 | 44400 | 44400 | 44450 | 44400 | 159 |
| 508 | 20240102 | 120800 | 1945257700 | 44400 | 44400 | 44450 | 44400 | 198 |
| 509 | 20240102 | 120700 | 1936464750 | 44450 | 44450 | 44500 | 44450 | 151 |
| 510 | 20240102 | 120600 | 1929752700 | 44500 | 44500 | 44500 | 44450 | 134 |
| 511 | 20240102 | 120500 | 1923796250 | 44450 | 44450 | 44500 | 44450 | 92 |
| 512 | 20240102 | 120400 | 1919706700 | 44500 | 44450 | 44500 | 44400 | 194 |
| 513 | 20240102 | 120300 | 1911082700 | 44450 | 44400 | 44500 | 44400 | 158 |
| 514 | 20240102 | 120200 | 1904063250 | 44450 | 44400 | 44450 | 44400 | 32 |
| 515 | 20240102 | 120100 | 1902641500 | 44350 | 44400 | 44400 | 44350 | 303 |
| 516 | 20240102 | 120000 | 1889195950 | 44400 | 44400 | 44400 | 44350 | 105 |
| 517 | 20240102 | 115900 | 1884537050 | 44400 | 44400 | 44450 | 44400 | 128 |
| 518 | 20240102 | 115800 | 1878853050 | 44450 | 44450 | 44500 | 44300 | 57 |
| 519 | 20240102 | 115700 | 1876322950 | 44450 | 44450 | 44450 | 44450 | 52 |
| 520 | 20240102 | 115600 | 1874011550 | 44450 | 44400 | 44500 | 44400 | 210 |
| 521 | 20240102 | 115500 | 1864682450 | 44450 | 44350 | 44450 | 44350 | 77 |
| 522 | 20240102 | 115400 | 1861263200 | 44400 | 44500 | 44500 | 44400 | 94 |
| 523 | 20240102 | 115300 | 1857083700 | 44500 | 44400 | 44500 | 44400 | 211 |
| 524 | 20240102 | 115200 | 1847701000 | 44450 | 44500 | 44500 | 44450 | 117 |
| 525 | 20240102 | 115100 | 1842499500 | 44500 | 44500 | 44500 | 44450 | 327 |
| 526 | 20240102 | 115000 | 1827952400 | 44450 | 44400 | 44450 | 44300 | 414 |
| 527 | 20240102 | 114900 | 1809581950 | 44400 | 44400 | 44400 | 44400 | 54 |
| 528 | 20240102 | 114800 | 1807184350 | 44400 | 44450 | 44450 | 44350 | 152 |
| 529 | 20240102 | 114700 | 1800438750 | 44400 | 44400 | 44400 | 44350 | 188 |
| 530 | 20240102 | 114600 | 1792097200 | 44350 | 44300 | 44350 | 44250 | 257 |
| 531 | 20240102 | 114500 | 1780711550 | 44300 | 44300 | 44350 | 44250 | 108 |
| 532 | 20240102 | 114400 | 1775929600 | 44300 | 44300 | 44300 | 44250 | 42 |
| 533 | 20240102 | 114300 | 1774069050 | 44300 | 44350 | 44350 | 44250 | 138 |
| 534 | 20240102 | 114200 | 1767958650 | 44350 | 44300 | 44350 | 44250 | 139 |
| 535 | 20240102 | 114100 | 1761803850 | 44300 | 44250 | 44300 | 44250 | 37 |
| 536 | 20240102 | 114000 | 1760166450 | 44250 | 44250 | 44300 | 44200 | 1197 |
| 537 | 20240102 | 113900 | 1707216550 | 44250 | 44250 | 44250 | 44200 | 151 |
| 538 | 20240102 | 113800 | 1700538400 | 44250 | 44200 | 44250 | 44200 | 304 |
| 539 | 20240102 | 113700 | 1687101400 | 44200 | 44250 | 44250 | 44200 | 9 |
| 540 | 20240102 | 113600 | 1686703250 | 44200 | 44250 | 44250 | 44200 | 133 |
| 541 | 20240102 | 113500 | 1680823650 | 44250 | 44200 | 44300 | 44200 | 89 |
| 542 | 20240102 | 113400 | 1676888650 | 44250 | 44250 | 44250 | 44150 | 152 |
| 543 | 20240102 | 113300 | 1670169350 | 44250 | 44200 | 44250 | 44150 | 239 |
| 544 | 20240102 | 113200 | 1659614150 | 44200 | 44200 | 44200 | 44200 | 16 |
| 545 | 20240102 | 113100 | 1658906950 | 44100 | 44150 | 44200 | 44100 | 179 |
| 546 | 20240102 | 113000 | 1651006800 | 44150 | 44250 | 44250 | 44150 | 221 |
| 547 | 20240102 | 112900 | 1641248800 | 44200 | 44150 | 44200 | 44100 | 479 |
| 548 | 20240102 | 112800 | 1620089900 | 44150 | 44200 | 44200 | 44150 | 298 |
| 549 | 20240102 | 112700 | 1606932100 | 44200 | 44250 | 44300 | 44200 | 127 |
| 550 | 20240102 | 112600 | 1601316000 | 44200 | 44200 | 44250 | 44150 | 603 |
| 551 | 20240102 | 112500 | 1574665800 | 44150 | 44150 | 44200 | 44100 | 175 |
| 552 | 20240102 | 112400 | 1566941800 | 44200 | 44200 | 44200 | 44150 | 31 |
| 553 | 20240102 | 112300 | 1565572800 | 44050 | 44050 | 44150 | 44050 | 197 |
| 554 | 20240102 | 112200 | 1556892400 | 44100 | 44100 | 44150 | 44100 | 112 |
| 555 | 20240102 | 112100 | 1551952200 | 44100 | 44100 | 44200 | 44050 | 113 |
| 556 | 20240102 | 112000 | 1546968350 | 44200 | 44200 | 44200 | 44150 | 160 |
| 557 | 20240102 | 111900 | 1539901700 | 44150 | 44150 | 44200 | 44150 | 215 |
| 558 | 20240102 | 111800 | 1530408250 | 44150 | 44200 | 44200 | 44150 | 152 |
| 559 | 20240102 | 111700 | 1523696200 | 44150 | 44200 | 44250 | 44150 | 253 |
| 560 | 20240102 | 111600 | 1512518650 | 44250 | 44150 | 44300 | 44150 | 399 |
| 561 | 20240102 | 111500 | 1494895100 | 44150 | 44150 | 44150 | 44100 | 288 |
| 562 | 20240102 | 111400 | 1482188850 | 44150 | 44100 | 44150 | 44050 | 1881 |
| 563 | 20240102 | 111300 | 1399277800 | 44100 | 44100 | 44150 | 44100 | 179 |
| 564 | 20240102 | 111200 | 1391383200 | 44100 | 44150 | 44200 | 44100 | 151 |
| 565 | 20240102 | 111100 | 1384720050 | 44150 | 44150 | 44200 | 44150 | 609 |
| 566 | 20240102 | 111000 | 1357832550 | 44150 | 44200 | 44200 | 44150 | 331 |
| 567 | 20240102 | 110900 | 1343212950 | 44200 | 44200 | 44200 | 44150 | 116 |
| 568 | 20240102 | 110800 | 1338091200 | 44200 | 44150 | 44200 | 44150 | 42 |
| 569 | 20240102 | 110700 | 1336234900 | 44150 | 44200 | 44200 | 44150 | 150 |
| 570 | 20240102 | 110600 | 1329611950 | 44200 | 44200 | 44200 | 44150 | 125 |
| 571 | 20240102 | 110500 | 1324091350 | 44200 | 44200 | 44250 | 44150 | 319 |
| 572 | 20240102 | 110400 | 1310004500 | 44200 | 44250 | 44250 | 44150 | 822 |
| 573 | 20240102 | 110300 | 1273690200 | 44250 | 44250 | 44300 | 44200 | 101 |
| 574 | 20240102 | 110200 | 1269223000 | 44300 | 44350 | 44350 | 44250 | 157 |
| 575 | 20240102 | 110100 | 1262274750 | 44250 | 44350 | 44400 | 44200 | 131 |
| 576 | 20240102 | 110000 | 1256478300 | 44200 | 44400 | 44400 | 44200 | 193 |
| 577 | 20240102 | 105900 | 1247937900 | 44300 | 44350 | 44400 | 44300 | 334 |
| 578 | 20240102 | 105800 | 1233138450 | 44350 | 44450 | 44450 | 44350 | 173 |
| 579 | 20240102 | 105700 | 1225455400 | 44350 | 44350 | 44400 | 44300 | 505 |
| 580 | 20240102 | 105600 | 1203076150 | 44300 | 44400 | 44400 | 44300 | 4040 |
| 581 | 20240102 | 105500 | 1023730000 | 44400 | 44450 | 44500 | 44400 | 847 |
| 582 | 20240102 | 105400 | 986081950 | 44450 | 44500 | 44500 | 44450 | 246 |
| 583 | 20240102 | 105300 | 975140500 | 44500 | 44450 | 44500 | 44400 | 529 |
| 584 | 20240102 | 105200 | 951630350 | 44450 | 44450 | 44500 | 44450 | 342 |
| 585 | 20240102 | 105100 | 936428350 | 44500 | 44500 | 44500 | 44450 | 90 |
| 586 | 20240102 | 105000 | 932424350 | 44450 | 44500 | 44500 | 44450 | 150 |
| 587 | 20240102 | 104900 | 925754150 | 44450 | 44550 | 44550 | 44450 | 461 |
| 588 | 20240102 | 104800 | 905248250 | 44550 | 44600 | 44600 | 44500 | 405 |
| 589 | 20240102 | 104700 | 887200200 | 44550 | 44600 | 44600 | 44550 | 210 |
| 590 | 20240102 | 104600 | 877837900 | 44600 | 44650 | 44650 | 44550 | 312 |
| 591 | 20240102 | 104500 | 863926800 | 44650 | 44600 | 44650 | 44500 | 564 |
| 592 | 20240102 | 104400 | 838749400 | 44650 | 44600 | 44650 | 44500 | 153 |
| 593 | 20240102 | 104300 | 831931100 | 44650 | 44550 | 44650 | 44500 | 158 |
| 594 | 20240102 | 104200 | 824890100 | 44550 | 44650 | 44650 | 44550 | 63 |
| 595 | 20240102 | 104100 | 822079650 | 44650 | 44600 | 44650 | 44600 | 834 |
| 596 | 20240102 | 104000 | 784856200 | 44600 | 44600 | 44600 | 44550 | 375 |
| 597 | 20240102 | 103900 | 768133950 | 44600 | 44550 | 44600 | 44550 | 33 |
| 598 | 20240102 | 103800 | 766662700 | 44550 | 44600 | 44600 | 44550 | 120 |
| 599 | 20240102 | 103700 | 761315550 | 44550 | 44600 | 44700 | 44550 | 541 |
| 600 | 20240102 | 103600 | 737177200 | 44550 | 44550 | 44600 | 44550 | 315 |
| 601 | 20240102 | 103500 | 723139400 | 44600 | 44600 | 44600 | 44600 | 535 |
| 602 | 20240102 | 103400 | 699278400 | 44600 | 44600 | 44700 | 44600 | 981 |
| 603 | 20240102 | 103300 | 655480600 | 44600 | 44600 | 44650 | 44550 | 702 |
| 604 | 20240102 | 103200 | 624186200 | 44550 | 44500 | 44550 | 44450 | 914 |
| 605 | 20240102 | 103100 | 583516400 | 44500 | 44550 | 44550 | 44450 | 96 |
| 606 | 20240102 | 103000 | 579243950 | 44550 | 44550 | 44550 | 44400 | 404 |
| 607 | 20240102 | 102900 | 561265600 | 44450 | 44550 | 44600 | 44450 | 282 |
| 608 | 20240102 | 102800 | 548708250 | 44600 | 44750 | 44750 | 44550 | 593 |
| 609 | 20240102 | 102700 | 522258400 | 44750 | 44650 | 44750 | 44650 | 1070 |
| 610 | 20240102 | 102600 | 474454150 | 44700 | 44600 | 44700 | 44550 | 524 |
| 611 | 20240102 | 102500 | 451073050 | 44550 | 44450 | 44600 | 44450 | 1084 |
| 612 | 20240102 | 102400 | 402829100 | 44450 | 44500 | 44500 | 44350 | 172 |
| 613 | 20240102 | 102300 | 395193500 | 44450 | 44300 | 44450 | 44300 | 349 |
| 614 | 20240102 | 102200 | 379705050 | 44400 | 44350 | 44450 | 44350 | 46 |
| 615 | 20240102 | 102100 | 377663500 | 44300 | 44500 | 44500 | 44300 | 183 |
| 616 | 20240102 | 102000 | 369552300 | 44500 | 44400 | 44500 | 44300 | 363 |
| 617 | 20240102 | 101900 | 353443350 | 44400 | 44400 | 44400 | 44350 | 213 |
| 618 | 20240102 | 101800 | 343991500 | 44400 | 44500 | 44500 | 44400 | 154 |
| 619 | 20240102 | 101700 | 337150850 | 44500 | 44400 | 44500 | 44300 | 1122 |
| 620 | 20240102 | 101600 | 287249800 | 44300 | 44300 | 44300 | 44300 | 59 |
| 621 | 20240102 | 101500 | 284636100 | 44300 | 44150 | 44300 | 44100 | 233 |
| 622 | 20240102 | 101400 | 274339700 | 44200 | 44200 | 44200 | 44150 | 302 |
| 623 | 20240102 | 101300 | 261005350 | 44150 | 44200 | 44200 | 44150 | 432 |
| 624 | 20240102 | 101200 | 241916150 | 44250 | 44250 | 44300 | 44250 | 377 |
| 625 | 20240102 | 101100 | 225231750 | 44300 | 44300 | 44300 | 44250 | 113 |
| 626 | 20240102 | 101000 | 220230550 | 44300 | 44300 | 44300 | 44250 | 76 |
| 627 | 20240102 | 100900 | 216865800 | 44300 | 44300 | 44450 | 44300 | 164 |
| 628 | 20240102 | 100800 | 209598050 | 44300 | 44500 | 44500 | 44250 | 108 |
| 629 | 20240102 | 100700 | 204810900 | 44500 | 44450 | 44600 | 44200 | 417 |
| 630 | 20240102 | 100600 | 186283100 | 44450 | 44450 | 44450 | 44450 | 47 |
| 631 | 20240102 | 100500 | 184193950 | 44150 | 44300 | 44450 | 44150 | 901 |
| 632 | 20240102 | 100400 | 144265750 | 44200 | 44150 | 44250 | 44150 | 266 |
| 633 | 20240102 | 100300 | 132506750 | 44150 | 44150 | 44350 | 44150 | 533 |
| 634 | 20240102 | 100200 | 108951150 | 44200 | 44150 | 44200 | 44150 | 521 |
| 635 | 20240102 | 100100 | 85926200 | 44200 | 44100 | 44350 | 44100 | 153 |
| 636 | 20240102 | 100000 | 79159750 | 44150 | 44150 | 44150 | 44000 | 1784 |