30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240108 | 183300 | 5214979150 | 35250 | 35250 | 35250 | 35250 | 1835 |
| 3 | 20240108 | 183200 | 5214979150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 4 | 20240108 | 183100 | 5214979150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 5 | 20240108 | 183000 | 5214979150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 6 | 20240108 | 182900 | 5214979150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 7 | 20240108 | 182800 | 5214979150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 8 | 20240108 | 182700 | 5214979150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 9 | 20240108 | 182600 | 5214979150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 10 | 20240108 | 182500 | 5214979150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 11 | 20240108 | 182400 | 5214979150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 12 | 20240108 | 182300 | 5214979150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 13 | 20240108 | 182200 | 5214979150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 14 | 20240108 | 182100 | 5214979150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 15 | 20240108 | 182000 | 5214979150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 16 | 20240108 | 181900 | 5214979150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 17 | 20240108 | 181800 | 5214979150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 18 | 20240108 | 181700 | 5214979150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 19 | 20240108 | 181600 | 5214979150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 20 | 20240108 | 181500 | 5214979150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 21 | 20240108 | 181400 | 5214979150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 22 | 20240108 | 181300 | 5214979150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 23 | 20240108 | 181200 | 5214979150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 24 | 20240108 | 181100 | 5214979150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 25 | 20240108 | 181000 | 5214979150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 26 | 20240108 | 180900 | 5214979150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 27 | 20240108 | 180800 | 5214979150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 28 | 20240108 | 180700 | 5214979150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 29 | 20240108 | 180600 | 5214979150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 30 | 20240108 | 180500 | 5214979150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 31 | 20240108 | 180400 | 5214979150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 32 | 20240108 | 180300 | 5214979150 | 35250 | 35250 | 35250 | 35250 | 1835 |
| 33 | 20240108 | 180200 | 5214979150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 34 | 20240108 | 180100 | 5214979150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 35 | 20240108 | 180000 | 5214979150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 36 | 20240108 | 175900 | 5214979150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 37 | 20240108 | 175800 | 5214979150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 38 | 20240108 | 175700 | 5214979150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 39 | 20240108 | 175600 | 5214979150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 40 | 20240108 | 175500 | 5214979150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 41 | 20240108 | 175400 | 5214979150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 42 | 20240108 | 175300 | 5214979150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 43 | 20240108 | 175200 | 5214979150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 44 | 20240108 | 175100 | 5214979150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 45 | 20240108 | 175000 | 5214979150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 46 | 20240108 | 174900 | 5214979150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 47 | 20240108 | 174800 | 5214979150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 48 | 20240108 | 174700 | 5214979150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 49 | 20240108 | 174600 | 5214979150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 50 | 20240108 | 174500 | 5214979150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 51 | 20240108 | 174400 | 5214979150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 52 | 20240108 | 174300 | 5214979150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 53 | 20240108 | 174200 | 5214979150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 54 | 20240108 | 174100 | 5214979150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 55 | 20240108 | 174000 | 5214979150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 56 | 20240108 | 173900 | 5214979150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 57 | 20240108 | 173800 | 5214979150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 58 | 20240108 | 173700 | 5214979150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 59 | 20240108 | 173600 | 5214979150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 60 | 20240108 | 173500 | 5214979150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 61 | 20240108 | 173400 | 5214979150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 62 | 20240108 | 173300 | 5214979150 | 35250 | 35250 | 35250 | 35250 | 1835 |
| 63 | 20240108 | 173200 | 5214979150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 64 | 20240108 | 173100 | 5214979150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 65 | 20240108 | 173000 | 5214979150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 66 | 20240108 | 172900 | 5214979150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 67 | 20240108 | 172800 | 5214979150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 68 | 20240108 | 172700 | 5214979150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 69 | 20240108 | 172600 | 5214979150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 70 | 20240108 | 172500 | 5214979150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 71 | 20240108 | 172400 | 5214979150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 72 | 20240108 | 172300 | 5214979150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 73 | 20240108 | 172200 | 5214979150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 74 | 20240108 | 172100 | 5214979150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 75 | 20240108 | 172000 | 5214979150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 76 | 20240108 | 171900 | 5214979150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 77 | 20240108 | 171800 | 5214979150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 78 | 20240108 | 171700 | 5214979150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 79 | 20240108 | 171600 | 5214979150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 80 | 20240108 | 171500 | 5214979150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 81 | 20240108 | 171400 | 5214979150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 82 | 20240108 | 171300 | 5214979150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 83 | 20240108 | 171200 | 5214979150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 84 | 20240108 | 171100 | 5214979150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 85 | 20240108 | 171000 | 5214979150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 86 | 20240108 | 170900 | 5214979150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 87 | 20240108 | 170800 | 5214979150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 88 | 20240108 | 170700 | 5214979150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 89 | 20240108 | 170600 | 5214979150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 90 | 20240108 | 170500 | 5214979150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 91 | 20240108 | 170400 | 5214979150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 92 | 20240108 | 170300 | 5214979150 | 35250 | 35250 | 35250 | 35250 | 1835 |
| 93 | 20240108 | 170200 | 5214979150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 94 | 20240108 | 170100 | 5214979150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 95 | 20240108 | 170000 | 5214979150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 96 | 20240108 | 165900 | 5214979150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 97 | 20240108 | 165800 | 5214979150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 98 | 20240108 | 165700 | 5214979150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 99 | 20240108 | 165600 | 5214979150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 100 | 20240108 | 165500 | 5214979150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 101 | 20240108 | 165400 | 5214979150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 102 | 20240108 | 165300 | 5214979150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 103 | 20240108 | 165200 | 5214979150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 104 | 20240108 | 165100 | 5214979150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 105 | 20240108 | 165000 | 5214979150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 106 | 20240108 | 164900 | 5214979150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 107 | 20240108 | 164800 | 5214979150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 108 | 20240108 | 164700 | 5214979150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 109 | 20240108 | 164600 | 5214979150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 110 | 20240108 | 164500 | 5214979150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 111 | 20240108 | 164400 | 5214979150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 112 | 20240108 | 164300 | 5214979150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 113 | 20240108 | 164200 | 5214979150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 114 | 20240108 | 164100 | 5214979150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 115 | 20240108 | 164000 | 5214979150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 116 | 20240108 | 163900 | 5214979150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 117 | 20240108 | 163800 | 5214979150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 118 | 20240108 | 163700 | 5214979150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 119 | 20240108 | 163600 | 5214979150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 120 | 20240108 | 163500 | 5214979150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 121 | 20240108 | 163400 | 5214979150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 122 | 20240108 | 163300 | 5214979150 | 35250 | 35250 | 35250 | 35250 | 1835 |
| 123 | 20240108 | 163200 | 5214979150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 124 | 20240108 | 163100 | 5214979150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 125 | 20240108 | 163000 | 5214979150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 126 | 20240108 | 162900 | 5214979150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 127 | 20240108 | 162800 | 5214979150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 128 | 20240108 | 162700 | 5214979150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 129 | 20240108 | 162600 | 5214979150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 130 | 20240108 | 162500 | 5214979150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 131 | 20240108 | 162400 | 5214979150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 132 | 20240108 | 162300 | 5214979150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 133 | 20240108 | 162200 | 5214979150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 134 | 20240108 | 162100 | 5214979150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 135 | 20240108 | 162000 | 5214979150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 136 | 20240108 | 161900 | 5214979150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 137 | 20240108 | 161800 | 5214979150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 138 | 20240108 | 161700 | 5214979150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 139 | 20240108 | 161600 | 5214979150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 140 | 20240108 | 161500 | 5214979150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 141 | 20240108 | 161400 | 5214979150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 142 | 20240108 | 161300 | 5214979150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 143 | 20240108 | 161200 | 5214979150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 144 | 20240108 | 161100 | 5214979150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 145 | 20240108 | 161000 | 5214979150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 146 | 20240108 | 160900 | 5214979150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 147 | 20240108 | 160800 | 5214979150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 148 | 20240108 | 160700 | 5214979150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 149 | 20240108 | 160600 | 5214979150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 150 | 20240108 | 160500 | 5214979150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 151 | 20240108 | 160400 | 5214979150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 152 | 20240108 | 160300 | 5214979150 | 35250 | 35250 | 35250 | 35250 | 1835 |
| 153 | 20240108 | 160200 | 5214979150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 154 | 20240108 | 160100 | 5214979150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 155 | 20240108 | 160000 | 5214979150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 156 | 20240108 | 155900 | 5214979150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 157 | 20240108 | 155800 | 5214979150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 158 | 20240108 | 155700 | 5214979150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 159 | 20240108 | 155600 | 5214979150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 160 | 20240108 | 155500 | 5214979150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 161 | 20240108 | 155400 | 5214979150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 162 | 20240108 | 155300 | 5214979150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 163 | 20240108 | 155200 | 5214979150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 164 | 20240108 | 155100 | 5214979150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 165 | 20240108 | 155000 | 5214979150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 166 | 20240108 | 154900 | 5214979150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 167 | 20240108 | 154800 | 5214979150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 168 | 20240108 | 154700 | 5214979150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 169 | 20240108 | 154600 | 5214979150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 170 | 20240108 | 154500 | 5214979150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 171 | 20240108 | 154400 | 5214979150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 172 | 20240108 | 154300 | 5214979150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 173 | 20240108 | 154200 | 5214979150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 174 | 20240108 | 154100 | 5214979150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 175 | 20240108 | 154000 | 5214979150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 176 | 20240108 | 153900 | 5214979150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 177 | 20240108 | 153800 | 5214979150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 178 | 20240108 | 153700 | 5214979150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 179 | 20240108 | 153600 | 5214979150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 180 | 20240108 | 153500 | 5214979150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 181 | 20240108 | 153400 | 5214979150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 182 | 20240108 | 153300 | 5214979150 | 35250 | 35250 | 35250 | 35250 | 1835 |
| 183 | 20240108 | 153200 | 5214979150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 184 | 20240108 | 153100 | 5214979150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 185 | 20240108 | 153000 | 5214979150 | 35250 | 35250 | 35250 | 35250 | 1835 |
| 186 | 20240108 | 152900 | 5150295400 | 35400 | 35400 | 35400 | 35400 | 0 |
| 187 | 20240108 | 152800 | 5150295400 | 35400 | 35400 | 35400 | 35400 | 0 |
| 188 | 20240108 | 152700 | 5150295400 | 35400 | 35400 | 35400 | 35400 | 0 |
| 189 | 20240108 | 152600 | 5150295400 | 35400 | 35400 | 35400 | 35400 | 0 |
| 190 | 20240108 | 152500 | 5150295400 | 35400 | 35400 | 35400 | 35400 | 0 |
| 191 | 20240108 | 152400 | 5150295400 | 35400 | 35400 | 35400 | 35400 | 0 |
| 192 | 20240108 | 152300 | 5150295400 | 35400 | 35400 | 35400 | 35400 | 0 |
| 193 | 20240108 | 152200 | 5150295400 | 35400 | 35400 | 35400 | 35400 | 0 |
| 194 | 20240108 | 152100 | 5150295400 | 35400 | 35400 | 35400 | 35400 | 0 |
| 195 | 20240108 | 152000 | 5150295400 | 35400 | 35400 | 35400 | 35400 | 0 |
| 196 | 20240108 | 151900 | 5150295400 | 35400 | 35450 | 35450 | 35350 | 1052 |
| 197 | 20240108 | 151800 | 5113065050 | 35450 | 35500 | 35500 | 35450 | 82 |
| 198 | 20240108 | 151700 | 5110157400 | 35500 | 35450 | 35500 | 35450 | 365 |
| 199 | 20240108 | 151600 | 5097210550 | 35450 | 35500 | 35500 | 35450 | 80 |
| 200 | 20240108 | 151500 | 5094374150 | 35450 | 35400 | 35500 | 35400 | 386 |
| 201 | 20240108 | 151400 | 5080694400 | 35400 | 35450 | 35450 | 35400 | 1016 |
| 202 | 20240108 | 151300 | 5044727600 | 35500 | 35450 | 35500 | 35450 | 209 |
| 203 | 20240108 | 151200 | 5037318400 | 35450 | 35450 | 35450 | 35450 | 120 |
| 204 | 20240108 | 151100 | 5033064400 | 35450 | 35450 | 35450 | 35400 | 34 |
| 205 | 20240108 | 151000 | 5031859400 | 35400 | 35400 | 35450 | 35400 | 211 |
| 206 | 20240108 | 150900 | 5024381500 | 35450 | 35550 | 35550 | 35400 | 48 |
| 207 | 20240108 | 150800 | 5022679000 | 35450 | 35500 | 35550 | 35450 | 220 |
| 208 | 20240108 | 150700 | 5014871350 | 35500 | 35550 | 35550 | 35500 | 2 |
| 209 | 20240108 | 150600 | 5014800300 | 35550 | 35500 | 35550 | 35450 | 675 |
| 210 | 20240108 | 150500 | 4990864000 | 35450 | 35500 | 35500 | 35450 | 530 |
| 211 | 20240108 | 150400 | 4972060350 | 35450 | 35500 | 35500 | 35450 | 63 |
| 212 | 20240108 | 150300 | 4969826100 | 35500 | 35500 | 35500 | 35450 | 184 |
| 213 | 20240108 | 150200 | 4963294150 | 35500 | 35500 | 35500 | 35500 | 21 |
| 214 | 20240108 | 150100 | 4962548650 | 35500 | 35450 | 35500 | 35450 | 222 |
| 215 | 20240108 | 150000 | 4954670150 | 35450 | 35500 | 35500 | 35450 | 152 |
| 216 | 20240108 | 145900 | 4949275400 | 35550 | 35600 | 35600 | 35550 | 460 |
| 217 | 20240108 | 145800 | 4932922200 | 35550 | 35550 | 35600 | 35550 | 348 |
| 218 | 20240108 | 145700 | 4920542250 | 35550 | 35600 | 35600 | 35550 | 79 |
| 219 | 20240108 | 145600 | 4917729900 | 35600 | 35550 | 35600 | 35450 | 388 |
| 220 | 20240108 | 145500 | 4903935000 | 35500 | 35450 | 35500 | 35450 | 1106 |
| 221 | 20240108 | 145400 | 4864676550 | 35450 | 35400 | 35500 | 35400 | 531 |
| 222 | 20240108 | 145300 | 4845852750 | 35400 | 35450 | 35450 | 35400 | 54 |
| 223 | 20240108 | 145200 | 4843941050 | 35450 | 35450 | 35450 | 35400 | 100 |
| 224 | 20240108 | 145100 | 4840398400 | 35450 | 35400 | 35450 | 35400 | 295 |
| 225 | 20240108 | 145000 | 4829948150 | 35400 | 35400 | 35400 | 35350 | 117 |
| 226 | 20240108 | 144900 | 4825806550 | 35400 | 35350 | 35450 | 35350 | 158 |
| 227 | 20240108 | 144800 | 4820206950 | 35350 | 35400 | 35400 | 35350 | 414 |
| 228 | 20240108 | 144700 | 4805557450 | 35450 | 35400 | 35450 | 35400 | 32 |
| 229 | 20240108 | 144600 | 4804424500 | 35400 | 35450 | 35450 | 35400 | 577 |
| 230 | 20240108 | 144500 | 4783977050 | 35450 | 35450 | 35450 | 35400 | 245 |
| 231 | 20240108 | 144400 | 4775303850 | 35450 | 35400 | 35450 | 35400 | 178 |
| 232 | 20240108 | 144300 | 4768995500 | 35400 | 35450 | 35500 | 35400 | 395 |
| 233 | 20240108 | 144200 | 4754990350 | 35500 | 35500 | 35500 | 35500 | 144 |
| 234 | 20240108 | 144100 | 4749878350 | 35450 | 35450 | 35500 | 35450 | 29 |
| 235 | 20240108 | 144000 | 4748849750 | 35500 | 35500 | 35500 | 35450 | 103 |
| 236 | 20240108 | 143900 | 4745197900 | 35500 | 35500 | 35500 | 35450 | 166 |
| 237 | 20240108 | 143800 | 4739305100 | 35500 | 35400 | 35550 | 35400 | 399 |
| 238 | 20240108 | 143700 | 4725133400 | 35450 | 35350 | 35450 | 35350 | 268 |
| 239 | 20240108 | 143600 | 4715642050 | 35350 | 35400 | 35400 | 35350 | 91 |
| 240 | 20240108 | 143500 | 4712424650 | 35400 | 35350 | 35400 | 35350 | 56 |
| 241 | 20240108 | 143400 | 4710443450 | 35450 | 35350 | 35450 | 35350 | 185 |
| 242 | 20240108 | 143300 | 4703889750 | 35500 | 35450 | 35500 | 35450 | 599 |
| 243 | 20240108 | 143200 | 4682627000 | 35450 | 35350 | 35500 | 35350 | 576 |
| 244 | 20240108 | 143100 | 4662207800 | 35350 | 35350 | 35350 | 35350 | 44 |
| 245 | 20240108 | 143000 | 4660652400 | 35400 | 35450 | 35450 | 35400 | 657 |
| 246 | 20240108 | 142900 | 4637387600 | 35400 | 35450 | 35450 | 35400 | 457 |
| 247 | 20240108 | 142800 | 4621207300 | 35400 | 35400 | 35400 | 35350 | 257 |
| 248 | 20240108 | 142700 | 4612109850 | 35400 | 35400 | 35400 | 35350 | 185 |
| 249 | 20240108 | 142600 | 4605561050 | 35400 | 35400 | 35400 | 35400 | 170 |
| 250 | 20240108 | 142500 | 4599543050 | 35400 | 35450 | 35450 | 35400 | 147 |
| 251 | 20240108 | 142400 | 4594332000 | 35400 | 35400 | 35400 | 35400 | 167 |
| 252 | 20240108 | 142300 | 4588420200 | 35400 | 35400 | 35400 | 35400 | 49 |
| 253 | 20240108 | 142200 | 4586685600 | 35400 | 35400 | 35400 | 35350 | 101 |
| 254 | 20240108 | 142100 | 4583110450 | 35400 | 35400 | 35400 | 35400 | 61 |
| 255 | 20240108 | 142000 | 4580951050 | 35400 | 35350 | 35400 | 35350 | 153 |
| 256 | 20240108 | 141900 | 4575536600 | 35350 | 35350 | 35350 | 35300 | 54 |
| 257 | 20240108 | 141800 | 4573627800 | 35350 | 35400 | 35450 | 35350 | 381 |
| 258 | 20240108 | 141700 | 4560132350 | 35350 | 35350 | 35350 | 35350 | 147 |
| 259 | 20240108 | 141600 | 4554935900 | 35400 | 35400 | 35400 | 35400 | 235 |
| 260 | 20240108 | 141500 | 4546616900 | 35400 | 35350 | 35400 | 35350 | 133 |
| 261 | 20240108 | 141400 | 4541912950 | 35350 | 35300 | 35400 | 35300 | 55 |
| 262 | 20240108 | 141300 | 4539970150 | 35400 | 35300 | 35400 | 35300 | 170 |
| 263 | 20240108 | 141200 | 4533952650 | 35300 | 35400 | 35400 | 35300 | 230 |
| 264 | 20240108 | 141100 | 4525829700 | 35400 | 35450 | 35450 | 35350 | 138 |
| 265 | 20240108 | 141000 | 4520941700 | 35450 | 35450 | 35450 | 35350 | 248 |
| 266 | 20240108 | 140900 | 4512152250 | 35400 | 35350 | 35500 | 35300 | 836 |
| 267 | 20240108 | 140800 | 4482531650 | 35350 | 35350 | 35400 | 35350 | 213 |
| 268 | 20240108 | 140700 | 4474992450 | 35350 | 35300 | 35350 | 35300 | 12 |
| 269 | 20240108 | 140600 | 4474568600 | 35400 | 35400 | 35450 | 35400 | 229 |
| 270 | 20240108 | 140500 | 4466455000 | 35400 | 35400 | 35400 | 35400 | 73 |
| 271 | 20240108 | 140400 | 4463870800 | 35400 | 35450 | 35450 | 35400 | 74 |
| 272 | 20240108 | 140300 | 4461250700 | 35400 | 35350 | 35400 | 35350 | 79 |
| 273 | 20240108 | 140200 | 4458457650 | 35450 | 35350 | 35450 | 35250 | 15 |
| 274 | 20240108 | 140100 | 4457927100 | 35400 | 35350 | 35400 | 35350 | 1234 |
| 275 | 20240108 | 140000 | 4414303800 | 35200 | 35250 | 35400 | 35200 | 3703 |
| 276 | 20240108 | 135900 | 4283242600 | 35250 | 35250 | 35300 | 35250 | 302 |
| 277 | 20240108 | 135800 | 4272592650 | 35150 | 35200 | 35200 | 35150 | 103 |
| 278 | 20240108 | 135700 | 4268969450 | 35200 | 35200 | 35300 | 35200 | 1094 |
| 279 | 20240108 | 135600 | 4230356150 | 35200 | 35250 | 35400 | 35200 | 1398 |
| 280 | 20240108 | 135500 | 4180994500 | 35250 | 35150 | 35250 | 35150 | 191 |
| 281 | 20240108 | 135400 | 4174265000 | 35150 | 35100 | 35150 | 35050 | 351 |
| 282 | 20240108 | 135300 | 4161939350 | 35050 | 35000 | 35050 | 35000 | 35 |
| 283 | 20240108 | 135200 | 4160712700 | 35000 | 35000 | 35100 | 35000 | 378 |
| 284 | 20240108 | 135100 | 4147473100 | 35100 | 35050 | 35100 | 35000 | 190 |
| 285 | 20240108 | 135000 | 4140808950 | 35050 | 35000 | 35050 | 35000 | 185 |
| 286 | 20240108 | 134900 | 4134333150 | 35000 | 34950 | 35100 | 34950 | 858 |
| 287 | 20240108 | 134800 | 4104298550 | 34950 | 34950 | 35000 | 34950 | 207 |
| 288 | 20240108 | 134700 | 4097063850 | 34950 | 35000 | 35000 | 34950 | 237 |
| 289 | 20240108 | 134600 | 4088771850 | 34950 | 34950 | 34950 | 34950 | 140 |
| 290 | 20240108 | 134500 | 4083878850 | 34950 | 34950 | 34950 | 34950 | 139 |
| 291 | 20240108 | 134400 | 4079020800 | 34950 | 34950 | 35050 | 34950 | 476 |
| 292 | 20240108 | 134300 | 4062363400 | 35000 | 34950 | 35000 | 34950 | 25 |
| 293 | 20240108 | 134200 | 4061489250 | 35050 | 34950 | 35050 | 34950 | 309 |
| 294 | 20240108 | 134100 | 4050670650 | 34950 | 35050 | 35100 | 34950 | 182 |
| 295 | 20240108 | 134000 | 4044302050 | 35050 | 35050 | 35050 | 35050 | 79 |
| 296 | 20240108 | 133900 | 4041533100 | 35050 | 35000 | 35100 | 35000 | 313 |
| 297 | 20240108 | 133800 | 4030570000 | 35000 | 35050 | 35050 | 35000 | 244 |
| 298 | 20240108 | 133700 | 4022028450 | 35050 | 35000 | 35050 | 35000 | 130 |
| 299 | 20240108 | 133600 | 4017472950 | 35000 | 35000 | 35050 | 34950 | 366 |
| 300 | 20240108 | 133500 | 4004658100 | 35000 | 35000 | 35000 | 34950 | 168 |
| 301 | 20240108 | 133400 | 3998778150 | 34950 | 34950 | 34950 | 34950 | 232 |
| 302 | 20240108 | 133300 | 3990669750 | 34950 | 34950 | 34950 | 34950 | 82 |
| 303 | 20240108 | 133200 | 3987803850 | 34950 | 34950 | 35000 | 34950 | 356 |
| 304 | 20240108 | 133100 | 3975354150 | 34950 | 34950 | 34950 | 34950 | 152 |
| 305 | 20240108 | 133000 | 3970041750 | 34950 | 34950 | 35000 | 34950 | 212 |
| 306 | 20240108 | 132900 | 3962624850 | 34950 | 34950 | 35000 | 34900 | 328 |
| 307 | 20240108 | 132800 | 3951164200 | 34950 | 34950 | 34950 | 34950 | 475 |
| 308 | 20240108 | 132700 | 3934562950 | 34950 | 34950 | 35000 | 34950 | 213 |
| 309 | 20240108 | 132600 | 3927111600 | 34950 | 35000 | 35000 | 34950 | 449 |
| 310 | 20240108 | 132500 | 3911414400 | 35000 | 34950 | 35050 | 34950 | 239 |
| 311 | 20240108 | 132400 | 3903045200 | 34950 | 35000 | 35000 | 34950 | 1150 |
| 312 | 20240108 | 132300 | 3862848800 | 35000 | 35000 | 35050 | 35000 | 858 |
| 313 | 20240108 | 132200 | 3832811700 | 35000 | 35000 | 35000 | 35000 | 145 |
| 314 | 20240108 | 132100 | 3827736700 | 35000 | 35050 | 35050 | 35000 | 313 |
| 315 | 20240108 | 132000 | 3816768850 | 35050 | 35000 | 35050 | 35000 | 184 |
| 316 | 20240108 | 131900 | 3810321650 | 35050 | 35050 | 35050 | 35000 | 493 |
| 317 | 20240108 | 131800 | 3793058650 | 35050 | 35100 | 35100 | 35050 | 439 |
| 318 | 20240108 | 131700 | 3777662200 | 35100 | 35050 | 35100 | 35000 | 317 |
| 319 | 20240108 | 131600 | 3766550000 | 35050 | 35050 | 35050 | 35050 | 128 |
| 320 | 20240108 | 131500 | 3762063600 | 35100 | 35050 | 35100 | 35050 | 208 |
| 321 | 20240108 | 131400 | 3754766200 | 35000 | 35100 | 35100 | 35000 | 313 |
| 322 | 20240108 | 131300 | 3743793000 | 35100 | 35050 | 35100 | 35000 | 228 |
| 323 | 20240108 | 131200 | 3735806250 | 35050 | 35100 | 35100 | 35000 | 228 |
| 324 | 20240108 | 131100 | 3727818000 | 35100 | 35050 | 35100 | 35000 | 922 |
| 325 | 20240108 | 131000 | 3695466250 | 35050 | 35050 | 35050 | 35050 | 419 |
| 326 | 20240108 | 130900 | 3680780300 | 35050 | 35100 | 35150 | 35050 | 287 |
| 327 | 20240108 | 130800 | 3670709550 | 35100 | 35150 | 35150 | 35050 | 495 |
| 328 | 20240108 | 130700 | 3653325900 | 35150 | 35100 | 35150 | 35100 | 100 |
| 329 | 20240108 | 130600 | 3649814850 | 35100 | 35050 | 35100 | 35050 | 282 |
| 330 | 20240108 | 130500 | 3639922750 | 35050 | 35100 | 35100 | 35050 | 183 |
| 331 | 20240108 | 130400 | 3633507500 | 35100 | 35150 | 35150 | 35050 | 355 |
| 332 | 20240108 | 130300 | 3621041050 | 35150 | 35100 | 35150 | 35100 | 86 |
| 333 | 20240108 | 130200 | 3618022250 | 35100 | 35150 | 35150 | 35100 | 406 |
| 334 | 20240108 | 130100 | 3603767650 | 35150 | 35100 | 35150 | 35100 | 117 |
| 335 | 20240108 | 130000 | 3599657050 | 35100 | 35150 | 35200 | 35100 | 211 |
| 336 | 20240108 | 125900 | 3592249550 | 35150 | 35100 | 35200 | 35100 | 170 |
| 337 | 20240108 | 125800 | 3586276750 | 35100 | 35200 | 35200 | 35100 | 410 |
| 338 | 20240108 | 125700 | 3571875200 | 35150 | 35200 | 35200 | 35150 | 150 |
| 339 | 20240108 | 125600 | 3566598050 | 35250 | 35200 | 35250 | 35150 | 221 |
| 340 | 20240108 | 125500 | 3558823100 | 35200 | 35200 | 35200 | 35200 | 174 |
| 341 | 20240108 | 125400 | 3552698300 | 35300 | 35200 | 35350 | 35200 | 353 |
| 342 | 20240108 | 125300 | 3540253350 | 35200 | 35300 | 35300 | 35200 | 95 |
| 343 | 20240108 | 125200 | 3536904250 | 35300 | 35250 | 35350 | 35250 | 402 |
| 344 | 20240108 | 125100 | 3522724950 | 35250 | 35250 | 35250 | 35200 | 174 |
| 345 | 20240108 | 125000 | 3516592400 | 35250 | 35300 | 35300 | 35150 | 283 |
| 346 | 20240108 | 124900 | 3506617750 | 35300 | 35250 | 35350 | 35250 | 384 |
| 347 | 20240108 | 124800 | 3493053550 | 35300 | 35200 | 35300 | 35100 | 766 |
| 348 | 20240108 | 124700 | 3466057300 | 35200 | 35150 | 35200 | 35100 | 491 |
| 349 | 20240108 | 124600 | 3448781800 | 35100 | 35100 | 35100 | 35100 | 197 |
| 350 | 20240108 | 124500 | 3441867100 | 35100 | 35150 | 35200 | 35100 | 142 |
| 351 | 20240108 | 124400 | 3436875050 | 35100 | 35150 | 35250 | 35100 | 423 |
| 352 | 20240108 | 124300 | 3422009150 | 35100 | 35050 | 35200 | 35050 | 168 |
| 353 | 20240108 | 124200 | 3416101500 | 35050 | 35050 | 35200 | 35000 | 1081 |
| 354 | 20240108 | 124100 | 3378141700 | 35050 | 34950 | 35100 | 34950 | 596 |
| 355 | 20240108 | 124000 | 3357251500 | 34950 | 34900 | 35000 | 34900 | 164 |
| 356 | 20240108 | 123900 | 3351522900 | 34900 | 34950 | 34950 | 34900 | 234 |
| 357 | 20240108 | 123800 | 3343345450 | 34900 | 34950 | 34950 | 34900 | 163 |
| 358 | 20240108 | 123700 | 3337649450 | 35000 | 34950 | 35000 | 34950 | 522 |
| 359 | 20240108 | 123600 | 3319398550 | 34900 | 35000 | 35000 | 34900 | 299 |
| 360 | 20240108 | 123500 | 3308954200 | 34950 | 34900 | 35000 | 34900 | 308 |
| 361 | 20240108 | 123400 | 3298192100 | 34900 | 34900 | 34950 | 34900 | 169 |
| 362 | 20240108 | 123300 | 3292293950 | 34900 | 35050 | 35050 | 34900 | 1213 |
| 363 | 20240108 | 123200 | 3249942750 | 35050 | 34950 | 35050 | 34950 | 327 |
| 364 | 20240108 | 123100 | 3238497350 | 34950 | 34950 | 34950 | 34950 | 284 |
| 365 | 20240108 | 123000 | 3228571550 | 34950 | 34950 | 34950 | 34900 | 151 |
| 366 | 20240108 | 122900 | 3223295800 | 34900 | 34950 | 34950 | 34900 | 314 |
| 367 | 20240108 | 122800 | 3212331200 | 34950 | 34950 | 35000 | 34950 | 85 |
| 368 | 20240108 | 122700 | 3209360250 | 34900 | 34950 | 35000 | 34900 | 123 |
| 369 | 20240108 | 122600 | 3205065800 | 34900 | 34900 | 34950 | 34900 | 387 |
| 370 | 20240108 | 122500 | 3191553000 | 34900 | 34900 | 34950 | 34900 | 328 |
| 371 | 20240108 | 122400 | 3180098800 | 34900 | 34900 | 34950 | 34900 | 81 |
| 372 | 20240108 | 122300 | 3177271850 | 34950 | 34900 | 34950 | 34900 | 252 |
| 373 | 20240108 | 122200 | 3168467450 | 34900 | 35000 | 35000 | 34900 | 874 |
| 374 | 20240108 | 122100 | 3137919900 | 34950 | 34950 | 35000 | 34950 | 391 |
| 375 | 20240108 | 122000 | 3124251950 | 35000 | 34900 | 35000 | 34900 | 298 |
| 376 | 20240108 | 121900 | 3113831300 | 34900 | 34900 | 34950 | 34900 | 339 |
| 377 | 20240108 | 121800 | 3101992150 | 34850 | 34850 | 34900 | 34850 | 337 |
| 378 | 20240108 | 121700 | 3090240700 | 34850 | 34850 | 34850 | 34850 | 192 |
| 379 | 20240108 | 121600 | 3083549500 | 34900 | 34850 | 34900 | 34850 | 340 |
| 380 | 20240108 | 121500 | 3071693450 | 34850 | 34850 | 34900 | 34850 | 180 |
| 381 | 20240108 | 121400 | 3065419900 | 34850 | 34850 | 34850 | 34850 | 296 |
| 382 | 20240108 | 121300 | 3055104300 | 34850 | 34650 | 34850 | 34650 | 3441 |
| 383 | 20240108 | 121200 | 2935281100 | 34650 | 34650 | 34700 | 34650 | 218 |
| 384 | 20240108 | 121100 | 2927726300 | 34650 | 34650 | 34700 | 34650 | 578 |
| 385 | 20240108 | 121000 | 2907691600 | 34650 | 34650 | 34700 | 34650 | 239 |
| 386 | 20240108 | 120900 | 2899408900 | 34650 | 34650 | 34650 | 34650 | 240 |
| 387 | 20240108 | 120800 | 2891092900 | 34700 | 34700 | 34750 | 34650 | 2317 |
| 388 | 20240108 | 120700 | 2810693600 | 34700 | 34700 | 34700 | 34700 | 113 |
| 389 | 20240108 | 120600 | 2806772500 | 34700 | 34700 | 34750 | 34700 | 228 |
| 390 | 20240108 | 120500 | 2798853200 | 34750 | 34750 | 34750 | 34700 | 282 |
| 391 | 20240108 | 120400 | 2789065050 | 34750 | 34700 | 34750 | 34700 | 187 |
| 392 | 20240108 | 120300 | 2782566850 | 34700 | 34750 | 34750 | 34700 | 393 |
| 393 | 20240108 | 120200 | 2768917750 | 34750 | 34800 | 34800 | 34750 | 20 |
| 394 | 20240108 | 120100 | 2768222700 | 34850 | 34800 | 34850 | 34750 | 330 |
| 395 | 20240108 | 120000 | 2756739100 | 34750 | 34800 | 34800 | 34750 | 193 |
| 396 | 20240108 | 115900 | 2750030700 | 34800 | 34800 | 34800 | 34750 | 209 |
| 397 | 20240108 | 115800 | 2742758500 | 34800 | 34750 | 34800 | 34750 | 10 |
| 398 | 20240108 | 115700 | 2742410750 | 34850 | 34850 | 34850 | 34750 | 364 |
| 399 | 20240108 | 115600 | 2729747200 | 34850 | 34750 | 34850 | 34750 | 1043 |
| 400 | 20240108 | 115500 | 2693494100 | 34750 | 34750 | 34800 | 34700 | 944 |
| 401 | 20240108 | 115400 | 2660690800 | 34750 | 34800 | 34800 | 34750 | 242 |
| 402 | 20240108 | 115300 | 2652274250 | 34750 | 34750 | 34850 | 34750 | 114 |
| 403 | 20240108 | 115200 | 2648312550 | 34750 | 34750 | 34800 | 34750 | 290 |
| 404 | 20240108 | 115100 | 2638227700 | 34800 | 34750 | 34800 | 34750 | 293 |
| 405 | 20240108 | 115000 | 2628045650 | 34750 | 34800 | 34800 | 34750 | 113 |
| 406 | 20240108 | 114900 | 2624118850 | 34800 | 34750 | 34800 | 34750 | 419 |
| 407 | 20240108 | 114800 | 2609550150 | 34750 | 34750 | 34800 | 34750 | 207 |
| 408 | 20240108 | 114700 | 2602353450 | 34800 | 34800 | 34850 | 34800 | 433 |
| 409 | 20240108 | 114600 | 2587278050 | 34800 | 34850 | 34850 | 34800 | 17 |
| 410 | 20240108 | 114500 | 2586686400 | 34800 | 34850 | 34850 | 34800 | 365 |
| 411 | 20240108 | 114400 | 2573977350 | 34850 | 34850 | 34900 | 34850 | 1933 |
| 412 | 20240108 | 114300 | 2506612200 | 34850 | 34850 | 34900 | 34850 | 133 |
| 413 | 20240108 | 114200 | 2501977100 | 34900 | 34850 | 34900 | 34850 | 358 |
| 414 | 20240108 | 114100 | 2489493750 | 34850 | 34850 | 34850 | 34850 | 158 |
| 415 | 20240108 | 114000 | 2483987450 | 34950 | 34900 | 34950 | 34850 | 174 |
| 416 | 20240108 | 113900 | 2477914150 | 34850 | 34850 | 34900 | 34850 | 375 |
| 417 | 20240108 | 113800 | 2464841900 | 34850 | 34850 | 34850 | 34850 | 30 |
| 418 | 20240108 | 113700 | 2463796400 | 34850 | 34850 | 34900 | 34850 | 337 |
| 419 | 20240108 | 113600 | 2452044900 | 34850 | 34850 | 34900 | 34850 | 1049 |
| 420 | 20240108 | 113500 | 2415487200 | 34850 | 34850 | 34900 | 34850 | 244 |
| 421 | 20240108 | 113400 | 2406976850 | 34850 | 34850 | 34850 | 34850 | 217 |
| 422 | 20240108 | 113300 | 2399414400 | 34850 | 34900 | 34900 | 34850 | 361 |
| 423 | 20240108 | 113200 | 2386826350 | 34850 | 34850 | 34850 | 34850 | 39 |
| 424 | 20240108 | 113100 | 2385467200 | 34850 | 34900 | 34900 | 34850 | 270 |
| 425 | 20240108 | 113000 | 2376057650 | 34850 | 34850 | 34900 | 34850 | 255 |
| 426 | 20240108 | 112900 | 2367163900 | 34850 | 34850 | 34900 | 34850 | 532 |
| 427 | 20240108 | 112800 | 2348613300 | 34900 | 34900 | 34950 | 34900 | 273 |
| 428 | 20240108 | 112700 | 2339075550 | 34900 | 34900 | 35050 | 34900 | 81 |
| 429 | 20240108 | 112600 | 2336246750 | 34900 | 34900 | 34950 | 34900 | 353 |
| 430 | 20240108 | 112500 | 2323923700 | 34900 | 34900 | 34950 | 34900 | 319 |
| 431 | 20240108 | 112400 | 2312783600 | 34900 | 34900 | 34900 | 34900 | 203 |
| 432 | 20240108 | 112300 | 2305698900 | 34900 | 34850 | 34900 | 34850 | 425 |
| 433 | 20240108 | 112200 | 2290875500 | 34850 | 34850 | 34850 | 34850 | 63 |
| 434 | 20240108 | 112100 | 2288679950 | 34850 | 34850 | 34900 | 34850 | 363 |
| 435 | 20240108 | 112000 | 2276022150 | 34850 | 34850 | 34850 | 34850 | 23 |
| 436 | 20240108 | 111900 | 2275220600 | 34850 | 34850 | 34850 | 34850 | 170 |
| 437 | 20240108 | 111800 | 2269296100 | 34850 | 34900 | 34900 | 34850 | 104 |
| 438 | 20240108 | 111700 | 2265666600 | 34900 | 34850 | 34900 | 34850 | 238 |
| 439 | 20240108 | 111600 | 2257360550 | 34850 | 34850 | 34850 | 34850 | 212 |
| 440 | 20240108 | 111500 | 2249972350 | 34900 | 34850 | 34900 | 34750 | 5889 |
| 441 | 20240108 | 111400 | 2044798850 | 34900 | 34900 | 34900 | 34850 | 191 |
| 442 | 20240108 | 111300 | 2038135150 | 34900 | 34900 | 34900 | 34850 | 398 |
| 443 | 20240108 | 111200 | 2024259200 | 34850 | 34850 | 34900 | 34850 | 85 |
| 444 | 20240108 | 111100 | 2021296850 | 34850 | 34850 | 34850 | 34850 | 136 |
| 445 | 20240108 | 111000 | 2016557250 | 34850 | 34900 | 34900 | 34850 | 219 |
| 446 | 20240108 | 110900 | 2008924000 | 34850 | 34850 | 34850 | 34850 | 178 |
| 447 | 20240108 | 110800 | 2002720700 | 34850 | 34900 | 34900 | 34850 | 276 |
| 448 | 20240108 | 110700 | 1993099600 | 34850 | 34850 | 34900 | 34850 | 155 |
| 449 | 20240108 | 110600 | 1987697800 | 34850 | 34800 | 34850 | 34800 | 206 |
| 450 | 20240108 | 110500 | 1980523350 | 34800 | 34850 | 34850 | 34800 | 268 |
| 451 | 20240108 | 110400 | 1971193900 | 34800 | 34850 | 34850 | 34800 | 193 |
| 452 | 20240108 | 110300 | 1964470950 | 34850 | 34800 | 34850 | 34800 | 333 |
| 453 | 20240108 | 110200 | 1952880850 | 34800 | 34850 | 34850 | 34800 | 83 |
| 454 | 20240108 | 110100 | 1949991200 | 34800 | 34800 | 34800 | 34800 | 1279 |
| 455 | 20240108 | 110000 | 1905482000 | 34800 | 34850 | 34850 | 34800 | 331 |
| 456 | 20240108 | 105900 | 1893946800 | 34850 | 34850 | 34850 | 34850 | 409 |
| 457 | 20240108 | 105800 | 1879693150 | 34850 | 34850 | 34950 | 34850 | 1187 |
| 458 | 20240108 | 105700 | 1838319700 | 34900 | 34900 | 34950 | 34900 | 432 |
| 459 | 20240108 | 105600 | 1823242800 | 34900 | 34900 | 34900 | 34900 | 88 |
| 460 | 20240108 | 105500 | 1820171600 | 34900 | 34900 | 34900 | 34900 | 316 |
| 461 | 20240108 | 105400 | 1809143200 | 34900 | 34900 | 34900 | 34900 | 78 |
| 462 | 20240108 | 105300 | 1806421000 | 34900 | 34950 | 34950 | 34900 | 415 |
| 463 | 20240108 | 105200 | 1791934950 | 34900 | 34950 | 34950 | 34900 | 198 |
| 464 | 20240108 | 105100 | 1785024700 | 34900 | 34950 | 34950 | 34900 | 3 |
| 465 | 20240108 | 105000 | 1784919950 | 34900 | 35000 | 35000 | 34900 | 43 |
| 466 | 20240108 | 104900 | 1783419050 | 34950 | 34950 | 34950 | 34950 | 383 |
| 467 | 20240108 | 104800 | 1770033200 | 34900 | 34950 | 34950 | 34900 | 16 |
| 468 | 20240108 | 104700 | 1769474300 | 34950 | 34900 | 34950 | 34900 | 128 |
| 469 | 20240108 | 104600 | 1765006400 | 34950 | 34950 | 34950 | 34950 | 20 |
| 470 | 20240108 | 104500 | 1764307400 | 34900 | 34950 | 35050 | 34900 | 7 |
| 471 | 20240108 | 104400 | 1764062300 | 34900 | 34950 | 34950 | 34900 | 542 |
| 472 | 20240108 | 104300 | 1745142700 | 34950 | 34950 | 34950 | 34950 | 73 |
| 473 | 20240108 | 104200 | 1742591350 | 34950 | 34950 | 34950 | 34950 | 648 |
| 474 | 20240108 | 104100 | 1719943750 | 35050 | 35000 | 35050 | 34950 | 94 |
| 475 | 20240108 | 104000 | 1716654750 | 34950 | 35000 | 35000 | 34950 | 17 |
| 476 | 20240108 | 103900 | 1716060000 | 35000 | 35000 | 35000 | 35000 | 101 |
| 477 | 20240108 | 103800 | 1712525000 | 34950 | 34950 | 35050 | 34950 | 150 |
| 478 | 20240108 | 103700 | 1707282400 | 34950 | 35000 | 35050 | 34950 | 281 |
| 479 | 20240108 | 103600 | 1697450600 | 35000 | 34950 | 35000 | 34950 | 160 |
| 480 | 20240108 | 103500 | 1691853100 | 34950 | 34950 | 34950 | 34950 | 384 |
| 481 | 20240108 | 103400 | 1678432300 | 34950 | 34950 | 35000 | 34950 | 105 |
| 482 | 20240108 | 103300 | 1674757550 | 35000 | 35000 | 35000 | 34950 | 67 |
| 483 | 20240108 | 103200 | 1672415700 | 34950 | 34950 | 34950 | 34950 | 40 |
| 484 | 20240108 | 103100 | 1671017700 | 34950 | 35050 | 35050 | 34950 | 1235 |
| 485 | 20240108 | 103000 | 1627794550 | 35000 | 35100 | 35100 | 35000 | 113 |
| 486 | 20240108 | 102900 | 1623836650 | 35050 | 35000 | 35100 | 35000 | 431 |
| 487 | 20240108 | 102800 | 1608716900 | 35000 | 35050 | 35050 | 35000 | 265 |
| 488 | 20240108 | 102700 | 1599430700 | 35000 | 35050 | 35050 | 35000 | 7 |
| 489 | 20240108 | 102600 | 1599185450 | 35050 | 35100 | 35100 | 35050 | 36 |
| 490 | 20240108 | 102500 | 1597923600 | 35050 | 35050 | 35100 | 35050 | 376 |
| 491 | 20240108 | 102400 | 1584742250 | 35050 | 35050 | 35050 | 35050 | 2 |
| 492 | 20240108 | 102300 | 1584672150 | 35050 | 35100 | 35100 | 35050 | 160 |
| 493 | 20240108 | 102200 | 1579060800 | 35100 | 35000 | 35100 | 35000 | 185 |
| 494 | 20240108 | 102100 | 1572576600 | 35050 | 35100 | 35100 | 35000 | 709 |
| 495 | 20240108 | 102000 | 1547696900 | 35050 | 35100 | 35100 | 35000 | 16 |
| 496 | 20240108 | 101900 | 1547136050 | 35100 | 35100 | 35100 | 35000 | 1098 |
| 497 | 20240108 | 101800 | 1508666600 | 35050 | 35050 | 35100 | 35050 | 179 |
| 498 | 20240108 | 101700 | 1502390150 | 35100 | 35050 | 35100 | 35050 | 394 |
| 499 | 20240108 | 101600 | 1488563800 | 35050 | 35050 | 35100 | 35050 | 331 |
| 500 | 20240108 | 101500 | 1476952200 | 35050 | 35050 | 35050 | 35000 | 108 |
| 501 | 20240108 | 101400 | 1473167050 | 35000 | 35000 | 35050 | 35000 | 186 |
| 502 | 20240108 | 101300 | 1466656200 | 34950 | 35000 | 35000 | 34950 | 166 |
| 503 | 20240108 | 101200 | 1460848450 | 35000 | 35000 | 35000 | 35000 | 312 |
| 504 | 20240108 | 101100 | 1449928450 | 35050 | 35000 | 35050 | 35000 | 53 |
| 505 | 20240108 | 101000 | 1448073200 | 35000 | 35000 | 35050 | 34950 | 59 |
| 506 | 20240108 | 100900 | 1446009650 | 34950 | 35000 | 35000 | 34950 | 146 |
| 507 | 20240108 | 100800 | 1440901050 | 35000 | 34950 | 35000 | 34950 | 80 |
| 508 | 20240108 | 100700 | 1438103800 | 34950 | 34950 | 34950 | 34950 | 14 |
| 509 | 20240108 | 100600 | 1437614500 | 34950 | 35000 | 35000 | 34950 | 41 |
| 510 | 20240108 | 100500 | 1436180000 | 34850 | 34950 | 35000 | 34800 | 3066 |
| 511 | 20240108 | 100400 | 1329223800 | 34900 | 34900 | 34900 | 34850 | 209 |
| 512 | 20240108 | 100300 | 1321931650 | 34850 | 34850 | 34850 | 34850 | 144 |
| 513 | 20240108 | 100200 | 1316913250 | 34850 | 34850 | 34850 | 34850 | 301 |
| 514 | 20240108 | 100100 | 1306423400 | 34850 | 34800 | 34850 | 34800 | 47 |
| 515 | 20240108 | 100000 | 1304787400 | 34850 | 34850 | 34850 | 34800 | 294 |
| 516 | 20240108 | 095900 | 1294553600 | 34800 | 34800 | 34800 | 34800 | 11 |
| 517 | 20240108 | 095800 | 1294170800 | 34800 | 34800 | 34800 | 34800 | 243 |
| 518 | 20240108 | 095700 | 1285714400 | 34800 | 34850 | 34850 | 34800 | 85 |
| 519 | 20240108 | 095600 | 1282756350 | 34850 | 34800 | 34900 | 34800 | 231 |
| 520 | 20240108 | 095500 | 1274717150 | 34750 | 34700 | 34750 | 34700 | 203 |
| 521 | 20240108 | 095400 | 1267669800 | 34750 | 34800 | 34800 | 34750 | 166 |
| 522 | 20240108 | 095300 | 1261895500 | 34800 | 34750 | 34800 | 34700 | 108 |
| 523 | 20240108 | 095200 | 1258143000 | 34700 | 34800 | 34800 | 34700 | 674 |
| 524 | 20240108 | 095100 | 1234713650 | 34900 | 34800 | 34900 | 34800 | 90 |
| 525 | 20240108 | 095000 | 1231581550 | 34800 | 34800 | 34800 | 34800 | 21 |
| 526 | 20240108 | 094900 | 1230850750 | 34800 | 34700 | 34800 | 34700 | 132 |
| 527 | 20240108 | 094800 | 1226261150 | 34700 | 34700 | 34750 | 34700 | 74 |
| 528 | 20240108 | 094700 | 1223692850 | 34700 | 34650 | 34700 | 34650 | 124 |
| 529 | 20240108 | 094600 | 1219390550 | 34650 | 34700 | 34700 | 34650 | 385 |
| 530 | 20240108 | 094500 | 1206046050 | 34650 | 34750 | 34750 | 34650 | 1202 |
| 531 | 20240108 | 094400 | 1164338100 | 34750 | 34750 | 34750 | 34700 | 250 |
| 532 | 20240108 | 094300 | 1155656700 | 34800 | 34750 | 34800 | 34750 | 132 |
| 533 | 20240108 | 094200 | 1151069650 | 34750 | 34900 | 34900 | 34750 | 108 |
| 534 | 20240108 | 094100 | 1147315650 | 34900 | 34800 | 34900 | 34700 | 2820 |
| 535 | 20240108 | 094000 | 1049264850 | 34800 | 34850 | 34850 | 34800 | 103 |
| 536 | 20240108 | 093900 | 1045680000 | 34800 | 34950 | 34950 | 34800 | 426 |
| 537 | 20240108 | 093800 | 1030827100 | 34900 | 34850 | 34900 | 34850 | 111 |
| 538 | 20240108 | 093700 | 1026953250 | 34850 | 34900 | 34900 | 34850 | 147 |
| 539 | 20240108 | 093600 | 1021823650 | 34900 | 34900 | 35000 | 34800 | 365 |
| 540 | 20240108 | 093500 | 1009100000 | 34900 | 34950 | 35000 | 34900 | 129 |
| 541 | 20240108 | 093400 | 1004597500 | 34900 | 35050 | 35050 | 34850 | 597 |
| 542 | 20240108 | 093300 | 983775300 | 34900 | 35000 | 35000 | 34900 | 508 |
| 543 | 20240108 | 093200 | 966011350 | 35000 | 35000 | 35000 | 34950 | 42 |
| 544 | 20240108 | 093100 | 964541400 | 34950 | 35050 | 35050 | 34950 | 88 |
| 545 | 20240108 | 093000 | 961461450 | 35050 | 35100 | 35100 | 35050 | 190 |
| 546 | 20240108 | 092900 | 954801650 | 35050 | 35100 | 35100 | 35050 | 3 |
| 547 | 20240108 | 092800 | 954696450 | 35050 | 35050 | 35050 | 35050 | 30 |
| 548 | 20240108 | 092700 | 953644950 | 35050 | 34900 | 35050 | 34900 | 368 |
| 549 | 20240108 | 092600 | 940750150 | 34900 | 34800 | 34900 | 34750 | 326 |
| 550 | 20240108 | 092500 | 929397750 | 34750 | 34750 | 34750 | 34750 | 313 |
| 551 | 20240108 | 092400 | 918521000 | 34750 | 34800 | 34800 | 34750 | 527 |
| 552 | 20240108 | 092300 | 900201550 | 34800 | 34850 | 34850 | 34800 | 876 |
| 553 | 20240108 | 092200 | 869710750 | 34800 | 34800 | 34900 | 34800 | 897 |
| 554 | 20240108 | 092100 | 838468050 | 34800 | 34850 | 34850 | 34800 | 1206 |
| 555 | 20240108 | 092000 | 796472150 | 34800 | 34950 | 35000 | 34800 | 1708 |
| 556 | 20240108 | 091900 | 736878800 | 34950 | 35000 | 35000 | 34950 | 1329 |
| 557 | 20240108 | 091800 | 690403850 | 34950 | 35000 | 35000 | 34950 | 899 |
| 558 | 20240108 | 091700 | 658960300 | 35050 | 35050 | 35050 | 35000 | 48 |
| 559 | 20240108 | 091600 | 657278050 | 35000 | 35050 | 35050 | 35000 | 597 |
| 560 | 20240108 | 091500 | 636373000 | 35050 | 35000 | 35050 | 34950 | 377 |
| 561 | 20240108 | 091400 | 623180100 | 34950 | 35000 | 35050 | 34950 | 506 |
| 562 | 20240108 | 091300 | 605482950 | 34950 | 35050 | 35050 | 34950 | 63 |
| 563 | 20240108 | 091200 | 603278500 | 34950 | 35000 | 35050 | 34950 | 1819 |
| 564 | 20240108 | 091100 | 539625750 | 35050 | 35150 | 35150 | 35000 | 1250 |
| 565 | 20240108 | 091000 | 495743800 | 35150 | 35250 | 35300 | 35150 | 410 |
| 566 | 20240108 | 090900 | 481306300 | 35250 | 35200 | 35400 | 35150 | 553 |
| 567 | 20240108 | 090800 | 461837600 | 35200 | 35300 | 35500 | 35200 | 534 |
| 568 | 20240108 | 090700 | 442999050 | 35250 | 35050 | 35250 | 35050 | 1111 |
| 569 | 20240108 | 090600 | 403930050 | 35050 | 35050 | 35100 | 35000 | 2251 |
| 570 | 20240108 | 090500 | 325092300 | 35100 | 35150 | 35150 | 35100 | 1212 |
| 571 | 20240108 | 090400 | 282527700 | 35150 | 35200 | 35200 | 35150 | 643 |
| 572 | 20240108 | 090300 | 259894400 | 35200 | 35400 | 35400 | 35200 | 798 |
| 573 | 20240108 | 090200 | 231691400 | 35500 | 35550 | 35650 | 35400 | 748 |
| 574 | 20240108 | 090100 | 205150000 | 35500 | 35450 | 35700 | 35450 | 434 |
| 575 | 20240108 | 090000 | 189709250 | 35450 | 35750 | 35750 | 35450 | 5322 |