34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240102 | 202900 | 30440239400 | 44750 | 44750 | 44750 | 44750 | 7653 |
| 3 | 20240102 | 202800 | 30440239400 | 44750 | 44750 | 44750 | 44750 | 0 |
| 4 | 20240102 | 202700 | 30440239400 | 44750 | 44750 | 44750 | 44750 | 0 |
| 5 | 20240102 | 202600 | 30440239400 | 44750 | 44750 | 44750 | 44750 | 0 |
| 6 | 20240102 | 202500 | 30440239400 | 44750 | 44750 | 44750 | 44750 | 0 |
| 7 | 20240102 | 202400 | 30440239400 | 44750 | 44750 | 44750 | 44750 | 0 |
| 8 | 20240102 | 202300 | 30440239400 | 44750 | 44750 | 44750 | 44750 | 0 |
| 9 | 20240102 | 202200 | 30440239400 | 44750 | 44750 | 44750 | 44750 | 0 |
| 10 | 20240102 | 202100 | 30440239400 | 44750 | 44750 | 44750 | 44750 | 0 |
| 11 | 20240102 | 202000 | 30440239400 | 44750 | 44750 | 44750 | 44750 | 0 |
| 12 | 20240102 | 201900 | 30440239400 | 44750 | 44750 | 44750 | 44750 | 0 |
| 13 | 20240102 | 201800 | 30440239400 | 44750 | 44750 | 44750 | 44750 | 0 |
| 14 | 20240102 | 201700 | 30440239400 | 44750 | 44750 | 44750 | 44750 | 0 |
| 15 | 20240102 | 201600 | 30440239400 | 44750 | 44750 | 44750 | 44750 | 0 |
| 16 | 20240102 | 201500 | 30440239400 | 44750 | 44750 | 44750 | 44750 | 0 |
| 17 | 20240102 | 201400 | 30440239400 | 44750 | 44750 | 44750 | 44750 | 0 |
| 18 | 20240102 | 201300 | 30440239400 | 44750 | 44750 | 44750 | 44750 | 0 |
| 19 | 20240102 | 201200 | 30440239400 | 44750 | 44750 | 44750 | 44750 | 0 |
| 20 | 20240102 | 201100 | 30440239400 | 44750 | 44750 | 44750 | 44750 | 0 |
| 21 | 20240102 | 201000 | 30440239400 | 44750 | 44750 | 44750 | 44750 | 0 |
| 22 | 20240102 | 200900 | 30440239400 | 44750 | 44750 | 44750 | 44750 | 0 |
| 23 | 20240102 | 200800 | 30440239400 | 44750 | 44750 | 44750 | 44750 | 0 |
| 24 | 20240102 | 200700 | 30440239400 | 44750 | 44750 | 44750 | 44750 | 0 |
| 25 | 20240102 | 200600 | 30440239400 | 44750 | 44750 | 44750 | 44750 | 0 |
| 26 | 20240102 | 200500 | 30440239400 | 44750 | 44750 | 44750 | 44750 | 0 |
| 27 | 20240102 | 200400 | 30440239400 | 44750 | 44750 | 44750 | 44750 | 0 |
| 28 | 20240102 | 200300 | 30440239400 | 44750 | 44750 | 44750 | 44750 | 0 |
| 29 | 20240102 | 200200 | 30440239400 | 44750 | 44750 | 44750 | 44750 | 0 |
| 30 | 20240102 | 200100 | 30440239400 | 44750 | 44750 | 44750 | 44750 | 0 |
| 31 | 20240102 | 200000 | 30440239400 | 44750 | 44750 | 44750 | 44750 | 0 |
| 32 | 20240102 | 195900 | 30440239400 | 44750 | 44750 | 44750 | 44750 | 7653 |
| 33 | 20240102 | 195800 | 30440239400 | 44750 | 44750 | 44750 | 44750 | 0 |
| 34 | 20240102 | 195700 | 30440239400 | 44750 | 44750 | 44750 | 44750 | 0 |
| 35 | 20240102 | 195600 | 30440239400 | 44750 | 44750 | 44750 | 44750 | 0 |
| 36 | 20240102 | 195500 | 30440239400 | 44750 | 44750 | 44750 | 44750 | 0 |
| 37 | 20240102 | 195400 | 30440239400 | 44750 | 44750 | 44750 | 44750 | 0 |
| 38 | 20240102 | 195300 | 30440239400 | 44750 | 44750 | 44750 | 44750 | 0 |
| 39 | 20240102 | 195200 | 30440239400 | 44750 | 44750 | 44750 | 44750 | 0 |
| 40 | 20240102 | 195100 | 30440239400 | 44750 | 44750 | 44750 | 44750 | 0 |
| 41 | 20240102 | 195000 | 30440239400 | 44750 | 44750 | 44750 | 44750 | 0 |
| 42 | 20240102 | 194900 | 30440239400 | 44750 | 44750 | 44750 | 44750 | 0 |
| 43 | 20240102 | 194800 | 30440239400 | 44750 | 44750 | 44750 | 44750 | 0 |
| 44 | 20240102 | 194700 | 30440239400 | 44750 | 44750 | 44750 | 44750 | 0 |
| 45 | 20240102 | 194600 | 30440239400 | 44750 | 44750 | 44750 | 44750 | 0 |
| 46 | 20240102 | 194500 | 30440239400 | 44750 | 44750 | 44750 | 44750 | 0 |
| 47 | 20240102 | 194400 | 30440239400 | 44750 | 44750 | 44750 | 44750 | 0 |
| 48 | 20240102 | 194300 | 30440239400 | 44750 | 44750 | 44750 | 44750 | 0 |
| 49 | 20240102 | 194200 | 30440239400 | 44750 | 44750 | 44750 | 44750 | 0 |
| 50 | 20240102 | 194100 | 30440239400 | 44750 | 44750 | 44750 | 44750 | 0 |
| 51 | 20240102 | 194000 | 30440239400 | 44750 | 44750 | 44750 | 44750 | 0 |
| 52 | 20240102 | 193900 | 30440239400 | 44750 | 44750 | 44750 | 44750 | 0 |
| 53 | 20240102 | 193800 | 30440239400 | 44750 | 44750 | 44750 | 44750 | 0 |
| 54 | 20240102 | 193700 | 30440239400 | 44750 | 44750 | 44750 | 44750 | 0 |
| 55 | 20240102 | 193600 | 30440239400 | 44750 | 44750 | 44750 | 44750 | 0 |
| 56 | 20240102 | 193500 | 30440239400 | 44750 | 44750 | 44750 | 44750 | 0 |
| 57 | 20240102 | 193400 | 30440239400 | 44750 | 44750 | 44750 | 44750 | 0 |
| 58 | 20240102 | 193300 | 30440239400 | 44750 | 44750 | 44750 | 44750 | 0 |
| 59 | 20240102 | 193200 | 30440239400 | 44750 | 44750 | 44750 | 44750 | 0 |
| 60 | 20240102 | 193100 | 30440239400 | 44750 | 44750 | 44750 | 44750 | 0 |
| 61 | 20240102 | 193000 | 30440239400 | 44750 | 44750 | 44750 | 44750 | 0 |
| 62 | 20240102 | 192900 | 30440239400 | 44750 | 44750 | 44750 | 44750 | 7653 |
| 63 | 20240102 | 192800 | 30440239400 | 44750 | 44750 | 44750 | 44750 | 0 |
| 64 | 20240102 | 192700 | 30440239400 | 44750 | 44750 | 44750 | 44750 | 0 |
| 65 | 20240102 | 192600 | 30440239400 | 44750 | 44750 | 44750 | 44750 | 0 |
| 66 | 20240102 | 192500 | 30440239400 | 44750 | 44750 | 44750 | 44750 | 0 |
| 67 | 20240102 | 192400 | 30440239400 | 44750 | 44750 | 44750 | 44750 | 0 |
| 68 | 20240102 | 192300 | 30440239400 | 44750 | 44750 | 44750 | 44750 | 0 |
| 69 | 20240102 | 192200 | 30440239400 | 44750 | 44750 | 44750 | 44750 | 0 |
| 70 | 20240102 | 192100 | 30440239400 | 44750 | 44750 | 44750 | 44750 | 0 |
| 71 | 20240102 | 192000 | 30440239400 | 44750 | 44750 | 44750 | 44750 | 0 |
| 72 | 20240102 | 191900 | 30440239400 | 44750 | 44750 | 44750 | 44750 | 0 |
| 73 | 20240102 | 191800 | 30440239400 | 44750 | 44750 | 44750 | 44750 | 0 |
| 74 | 20240102 | 191700 | 30440239400 | 44750 | 44750 | 44750 | 44750 | 0 |
| 75 | 20240102 | 191600 | 30440239400 | 44750 | 44750 | 44750 | 44750 | 0 |
| 76 | 20240102 | 191500 | 30440239400 | 44750 | 44750 | 44750 | 44750 | 0 |
| 77 | 20240102 | 191400 | 30440239400 | 44750 | 44750 | 44750 | 44750 | 0 |
| 78 | 20240102 | 191300 | 30440239400 | 44750 | 44750 | 44750 | 44750 | 0 |
| 79 | 20240102 | 191200 | 30440239400 | 44750 | 44750 | 44750 | 44750 | 0 |
| 80 | 20240102 | 191100 | 30440239400 | 44750 | 44750 | 44750 | 44750 | 0 |
| 81 | 20240102 | 191000 | 30440239400 | 44750 | 44750 | 44750 | 44750 | 0 |
| 82 | 20240102 | 190900 | 30440239400 | 44750 | 44750 | 44750 | 44750 | 0 |
| 83 | 20240102 | 190800 | 30440239400 | 44750 | 44750 | 44750 | 44750 | 0 |
| 84 | 20240102 | 190700 | 30440239400 | 44750 | 44750 | 44750 | 44750 | 0 |
| 85 | 20240102 | 190600 | 30440239400 | 44750 | 44750 | 44750 | 44750 | 0 |
| 86 | 20240102 | 190500 | 30440239400 | 44750 | 44750 | 44750 | 44750 | 0 |
| 87 | 20240102 | 190400 | 30440239400 | 44750 | 44750 | 44750 | 44750 | 0 |
| 88 | 20240102 | 190300 | 30440239400 | 44750 | 44750 | 44750 | 44750 | 0 |
| 89 | 20240102 | 190200 | 30440239400 | 44750 | 44750 | 44750 | 44750 | 0 |
| 90 | 20240102 | 190100 | 30440239400 | 44750 | 44750 | 44750 | 44750 | 0 |
| 91 | 20240102 | 190000 | 30440239400 | 44750 | 44750 | 44750 | 44750 | 0 |
| 92 | 20240102 | 185900 | 30440239400 | 44750 | 44750 | 44750 | 44750 | 7653 |
| 93 | 20240102 | 185800 | 30440239400 | 44750 | 44750 | 44750 | 44750 | 0 |
| 94 | 20240102 | 185700 | 30440239400 | 44750 | 44750 | 44750 | 44750 | 0 |
| 95 | 20240102 | 185600 | 30440239400 | 44750 | 44750 | 44750 | 44750 | 0 |
| 96 | 20240102 | 185500 | 30440239400 | 44750 | 44750 | 44750 | 44750 | 0 |
| 97 | 20240102 | 185400 | 30440239400 | 44750 | 44750 | 44750 | 44750 | 0 |
| 98 | 20240102 | 185300 | 30440239400 | 44750 | 44750 | 44750 | 44750 | 0 |
| 99 | 20240102 | 185200 | 30440239400 | 44750 | 44750 | 44750 | 44750 | 0 |
| 100 | 20240102 | 185100 | 30440239400 | 44750 | 44750 | 44750 | 44750 | 0 |
| 101 | 20240102 | 185000 | 30440239400 | 44750 | 44750 | 44750 | 44750 | 0 |
| 102 | 20240102 | 184900 | 30440239400 | 44750 | 44750 | 44750 | 44750 | 0 |
| 103 | 20240102 | 184800 | 30440239400 | 44750 | 44750 | 44750 | 44750 | 0 |
| 104 | 20240102 | 184700 | 30440239400 | 44750 | 44750 | 44750 | 44750 | 0 |
| 105 | 20240102 | 184600 | 30440239400 | 44750 | 44750 | 44750 | 44750 | 0 |
| 106 | 20240102 | 184500 | 30440239400 | 44750 | 44750 | 44750 | 44750 | 0 |
| 107 | 20240102 | 184400 | 30440239400 | 44750 | 44750 | 44750 | 44750 | 0 |
| 108 | 20240102 | 184300 | 30440239400 | 44750 | 44750 | 44750 | 44750 | 0 |
| 109 | 20240102 | 184200 | 30440239400 | 44750 | 44750 | 44750 | 44750 | 0 |
| 110 | 20240102 | 184100 | 30440239400 | 44750 | 44750 | 44750 | 44750 | 0 |
| 111 | 20240102 | 184000 | 30440239400 | 44750 | 44750 | 44750 | 44750 | 0 |
| 112 | 20240102 | 183900 | 30440239400 | 44750 | 44750 | 44750 | 44750 | 0 |
| 113 | 20240102 | 183800 | 30440239400 | 44750 | 44750 | 44750 | 44750 | 0 |
| 114 | 20240102 | 183700 | 30440239400 | 44750 | 44750 | 44750 | 44750 | 0 |
| 115 | 20240102 | 183600 | 30440239400 | 44750 | 44750 | 44750 | 44750 | 0 |
| 116 | 20240102 | 183500 | 30440239400 | 44750 | 44750 | 44750 | 44750 | 0 |
| 117 | 20240102 | 183400 | 30440239400 | 44750 | 44750 | 44750 | 44750 | 0 |
| 118 | 20240102 | 183300 | 30440239400 | 44750 | 44750 | 44750 | 44750 | 0 |
| 119 | 20240102 | 183200 | 30440239400 | 44750 | 44750 | 44750 | 44750 | 0 |
| 120 | 20240102 | 183100 | 30440239400 | 44750 | 44750 | 44750 | 44750 | 0 |
| 121 | 20240102 | 183000 | 30440239400 | 44750 | 44750 | 44750 | 44750 | 0 |
| 122 | 20240102 | 182900 | 30440239400 | 44750 | 44750 | 44750 | 44750 | 7653 |
| 123 | 20240102 | 182800 | 30440239400 | 44750 | 44750 | 44750 | 44750 | 0 |
| 124 | 20240102 | 182700 | 30440239400 | 44750 | 44750 | 44750 | 44750 | 0 |
| 125 | 20240102 | 182600 | 30440239400 | 44750 | 44750 | 44750 | 44750 | 0 |
| 126 | 20240102 | 182500 | 30440239400 | 44750 | 44750 | 44750 | 44750 | 0 |
| 127 | 20240102 | 182400 | 30440239400 | 44750 | 44750 | 44750 | 44750 | 0 |
| 128 | 20240102 | 182300 | 30440239400 | 44750 | 44750 | 44750 | 44750 | 0 |
| 129 | 20240102 | 182200 | 30440239400 | 44750 | 44750 | 44750 | 44750 | 0 |
| 130 | 20240102 | 182100 | 30440239400 | 44750 | 44750 | 44750 | 44750 | 0 |
| 131 | 20240102 | 182000 | 30440239400 | 44750 | 44750 | 44750 | 44750 | 0 |
| 132 | 20240102 | 181900 | 30440239400 | 44750 | 44750 | 44750 | 44750 | 0 |
| 133 | 20240102 | 181800 | 30440239400 | 44750 | 44750 | 44750 | 44750 | 0 |
| 134 | 20240102 | 181700 | 30440239400 | 44750 | 44750 | 44750 | 44750 | 0 |
| 135 | 20240102 | 181600 | 30440239400 | 44750 | 44750 | 44750 | 44750 | 0 |
| 136 | 20240102 | 181500 | 30440239400 | 44750 | 44750 | 44750 | 44750 | 0 |
| 137 | 20240102 | 181400 | 30440239400 | 44750 | 44750 | 44750 | 44750 | 0 |
| 138 | 20240102 | 181300 | 30440239400 | 44750 | 44750 | 44750 | 44750 | 0 |
| 139 | 20240102 | 181200 | 30440239400 | 44750 | 44750 | 44750 | 44750 | 0 |
| 140 | 20240102 | 181100 | 30440239400 | 44750 | 44750 | 44750 | 44750 | 0 |
| 141 | 20240102 | 181000 | 30440239400 | 44750 | 44750 | 44750 | 44750 | 0 |
| 142 | 20240102 | 180900 | 30440239400 | 44750 | 44750 | 44750 | 44750 | 0 |
| 143 | 20240102 | 180800 | 30440239400 | 44750 | 44750 | 44750 | 44750 | 0 |
| 144 | 20240102 | 180700 | 30440239400 | 44750 | 44750 | 44750 | 44750 | 0 |
| 145 | 20240102 | 180600 | 30440239400 | 44750 | 44750 | 44750 | 44750 | 0 |
| 146 | 20240102 | 180500 | 30440239400 | 44750 | 44750 | 44750 | 44750 | 0 |
| 147 | 20240102 | 180400 | 30440239400 | 44750 | 44750 | 44750 | 44750 | 0 |
| 148 | 20240102 | 180300 | 30440239400 | 44750 | 44750 | 44750 | 44750 | 0 |
| 149 | 20240102 | 180200 | 30440239400 | 44750 | 44750 | 44750 | 44750 | 0 |
| 150 | 20240102 | 180100 | 30440239400 | 44750 | 44750 | 44750 | 44750 | 0 |
| 151 | 20240102 | 180000 | 30440239400 | 44750 | 44750 | 44750 | 44750 | 0 |
| 152 | 20240102 | 175900 | 30440239400 | 44750 | 44750 | 44750 | 44750 | 7653 |
| 153 | 20240102 | 175800 | 30440239400 | 44750 | 44750 | 44750 | 44750 | 0 |
| 154 | 20240102 | 175700 | 30440239400 | 44750 | 44750 | 44750 | 44750 | 0 |
| 155 | 20240102 | 175600 | 30440239400 | 44750 | 44750 | 44750 | 44750 | 0 |
| 156 | 20240102 | 175500 | 30440239400 | 44750 | 44750 | 44750 | 44750 | 0 |
| 157 | 20240102 | 175400 | 30440239400 | 44750 | 44750 | 44750 | 44750 | 0 |
| 158 | 20240102 | 175300 | 30440239400 | 44750 | 44750 | 44750 | 44750 | 0 |
| 159 | 20240102 | 175200 | 30440239400 | 44750 | 44750 | 44750 | 44750 | 0 |
| 160 | 20240102 | 175100 | 30440239400 | 44750 | 44750 | 44750 | 44750 | 0 |
| 161 | 20240102 | 175000 | 30440239400 | 44750 | 44750 | 44750 | 44750 | 0 |
| 162 | 20240102 | 174900 | 30440239400 | 44750 | 44750 | 44750 | 44750 | 0 |
| 163 | 20240102 | 174800 | 30440239400 | 44750 | 44750 | 44750 | 44750 | 0 |
| 164 | 20240102 | 174700 | 30440239400 | 44750 | 44750 | 44750 | 44750 | 0 |
| 165 | 20240102 | 174600 | 30440239400 | 44750 | 44750 | 44750 | 44750 | 0 |
| 166 | 20240102 | 174500 | 30440239400 | 44750 | 44750 | 44750 | 44750 | 0 |
| 167 | 20240102 | 174400 | 30440239400 | 44750 | 44750 | 44750 | 44750 | 0 |
| 168 | 20240102 | 174300 | 30440239400 | 44750 | 44750 | 44750 | 44750 | 0 |
| 169 | 20240102 | 174200 | 30440239400 | 44750 | 44750 | 44750 | 44750 | 0 |
| 170 | 20240102 | 174100 | 30440239400 | 44750 | 44750 | 44750 | 44750 | 0 |
| 171 | 20240102 | 174000 | 30440239400 | 44750 | 44750 | 44750 | 44750 | 0 |
| 172 | 20240102 | 173900 | 30440239400 | 44750 | 44750 | 44750 | 44750 | 0 |
| 173 | 20240102 | 173800 | 30440239400 | 44750 | 44750 | 44750 | 44750 | 0 |
| 174 | 20240102 | 173700 | 30440239400 | 44750 | 44750 | 44750 | 44750 | 0 |
| 175 | 20240102 | 173600 | 30440239400 | 44750 | 44750 | 44750 | 44750 | 0 |
| 176 | 20240102 | 173500 | 30440239400 | 44750 | 44750 | 44750 | 44750 | 0 |
| 177 | 20240102 | 173400 | 30440239400 | 44750 | 44750 | 44750 | 44750 | 0 |
| 178 | 20240102 | 173300 | 30440239400 | 44750 | 44750 | 44750 | 44750 | 0 |
| 179 | 20240102 | 173200 | 30440239400 | 44750 | 44750 | 44750 | 44750 | 0 |
| 180 | 20240102 | 173100 | 30440239400 | 44750 | 44750 | 44750 | 44750 | 0 |
| 181 | 20240102 | 173000 | 30440239400 | 44750 | 44750 | 44750 | 44750 | 0 |
| 182 | 20240102 | 172900 | 30440239400 | 44750 | 44750 | 44750 | 44750 | 7653 |
| 183 | 20240102 | 172800 | 30440239400 | 44750 | 44750 | 44750 | 44750 | 0 |
| 184 | 20240102 | 172700 | 30440239400 | 44750 | 44750 | 44750 | 44750 | 0 |
| 185 | 20240102 | 172600 | 30440239400 | 44750 | 44750 | 44750 | 44750 | 0 |
| 186 | 20240102 | 172500 | 30440239400 | 44750 | 44750 | 44750 | 44750 | 0 |
| 187 | 20240102 | 172400 | 30440239400 | 44750 | 44750 | 44750 | 44750 | 0 |
| 188 | 20240102 | 172300 | 30440239400 | 44750 | 44750 | 44750 | 44750 | 0 |
| 189 | 20240102 | 172200 | 30440239400 | 44750 | 44750 | 44750 | 44750 | 0 |
| 190 | 20240102 | 172100 | 30440239400 | 44750 | 44750 | 44750 | 44750 | 0 |
| 191 | 20240102 | 172000 | 30440239400 | 44750 | 44750 | 44750 | 44750 | 0 |
| 192 | 20240102 | 171900 | 30440239400 | 44750 | 44750 | 44750 | 44750 | 0 |
| 193 | 20240102 | 171800 | 30440239400 | 44750 | 44750 | 44750 | 44750 | 0 |
| 194 | 20240102 | 171700 | 30440239400 | 44750 | 44750 | 44750 | 44750 | 0 |
| 195 | 20240102 | 171600 | 30440239400 | 44750 | 44750 | 44750 | 44750 | 0 |
| 196 | 20240102 | 171500 | 30440239400 | 44750 | 44750 | 44750 | 44750 | 0 |
| 197 | 20240102 | 171400 | 30440239400 | 44750 | 44750 | 44750 | 44750 | 0 |
| 198 | 20240102 | 171300 | 30440239400 | 44750 | 44750 | 44750 | 44750 | 0 |
| 199 | 20240102 | 171200 | 30440239400 | 44750 | 44750 | 44750 | 44750 | 0 |
| 200 | 20240102 | 171100 | 30440239400 | 44750 | 44750 | 44750 | 44750 | 0 |
| 201 | 20240102 | 171000 | 30440239400 | 44750 | 44750 | 44750 | 44750 | 0 |
| 202 | 20240102 | 170900 | 30440239400 | 44750 | 44750 | 44750 | 44750 | 0 |
| 203 | 20240102 | 170800 | 30440239400 | 44750 | 44750 | 44750 | 44750 | 0 |
| 204 | 20240102 | 170700 | 30440239400 | 44750 | 44750 | 44750 | 44750 | 0 |
| 205 | 20240102 | 170600 | 30440239400 | 44750 | 44750 | 44750 | 44750 | 0 |
| 206 | 20240102 | 170500 | 30440239400 | 44750 | 44750 | 44750 | 44750 | 0 |
| 207 | 20240102 | 170400 | 30440239400 | 44750 | 44750 | 44750 | 44750 | 0 |
| 208 | 20240102 | 170300 | 30440239400 | 44750 | 44750 | 44750 | 44750 | 0 |
| 209 | 20240102 | 170200 | 30440239400 | 44750 | 44750 | 44750 | 44750 | 0 |
| 210 | 20240102 | 170100 | 30440239400 | 44750 | 44750 | 44750 | 44750 | 0 |
| 211 | 20240102 | 170000 | 30440239400 | 44750 | 44750 | 44750 | 44750 | 0 |
| 212 | 20240102 | 165900 | 30440239400 | 44750 | 44750 | 44750 | 44750 | 7653 |
| 213 | 20240102 | 165800 | 30440239400 | 44750 | 44750 | 44750 | 44750 | 0 |
| 214 | 20240102 | 165700 | 30440239400 | 44750 | 44750 | 44750 | 44750 | 0 |
| 215 | 20240102 | 165600 | 30440239400 | 44750 | 44750 | 44750 | 44750 | 0 |
| 216 | 20240102 | 165500 | 30440239400 | 44750 | 44750 | 44750 | 44750 | 0 |
| 217 | 20240102 | 165400 | 30440239400 | 44750 | 44750 | 44750 | 44750 | 0 |
| 218 | 20240102 | 165300 | 30440239400 | 44750 | 44750 | 44750 | 44750 | 0 |
| 219 | 20240102 | 165200 | 30440239400 | 44750 | 44750 | 44750 | 44750 | 0 |
| 220 | 20240102 | 165100 | 30440239400 | 44750 | 44750 | 44750 | 44750 | 0 |
| 221 | 20240102 | 165000 | 30440239400 | 44750 | 44750 | 44750 | 44750 | 0 |
| 222 | 20240102 | 164900 | 30440239400 | 44750 | 44750 | 44750 | 44750 | 0 |
| 223 | 20240102 | 164800 | 30440239400 | 44750 | 44750 | 44750 | 44750 | 0 |
| 224 | 20240102 | 164700 | 30440239400 | 44750 | 44750 | 44750 | 44750 | 0 |
| 225 | 20240102 | 164600 | 30440239400 | 44750 | 44750 | 44750 | 44750 | 0 |
| 226 | 20240102 | 164500 | 30440239400 | 44750 | 44750 | 44750 | 44750 | 0 |
| 227 | 20240102 | 164400 | 30440239400 | 44750 | 44750 | 44750 | 44750 | 0 |
| 228 | 20240102 | 164300 | 30440239400 | 44750 | 44750 | 44750 | 44750 | 0 |
| 229 | 20240102 | 164200 | 30440239400 | 44750 | 44750 | 44750 | 44750 | 0 |
| 230 | 20240102 | 164100 | 30440239400 | 44750 | 44750 | 44750 | 44750 | 0 |
| 231 | 20240102 | 164000 | 30440239400 | 44750 | 44750 | 44750 | 44750 | 0 |
| 232 | 20240102 | 163900 | 30440239400 | 44750 | 44750 | 44750 | 44750 | 0 |
| 233 | 20240102 | 163800 | 30440239400 | 44750 | 44750 | 44750 | 44750 | 0 |
| 234 | 20240102 | 163700 | 30440239400 | 44750 | 44750 | 44750 | 44750 | 0 |
| 235 | 20240102 | 163600 | 30440239400 | 44750 | 44750 | 44750 | 44750 | 0 |
| 236 | 20240102 | 163500 | 30440239400 | 44750 | 44750 | 44750 | 44750 | 0 |
| 237 | 20240102 | 163400 | 30440239400 | 44750 | 44750 | 44750 | 44750 | 0 |
| 238 | 20240102 | 163300 | 30440239400 | 44750 | 44750 | 44750 | 44750 | 0 |
| 239 | 20240102 | 163200 | 30440239400 | 44750 | 44750 | 44750 | 44750 | 0 |
| 240 | 20240102 | 163100 | 30440239400 | 44750 | 44750 | 44750 | 44750 | 0 |
| 241 | 20240102 | 163000 | 30440239400 | 44750 | 44750 | 44750 | 44750 | 0 |
| 242 | 20240102 | 162900 | 30440239400 | 44750 | 44750 | 44750 | 44750 | 7653 |
| 243 | 20240102 | 162800 | 30440239400 | 44750 | 44750 | 44750 | 44750 | 0 |
| 244 | 20240102 | 162700 | 30440239400 | 44750 | 44750 | 44750 | 44750 | 0 |
| 245 | 20240102 | 162600 | 30440239400 | 44750 | 44750 | 44750 | 44750 | 0 |
| 246 | 20240102 | 162500 | 30440239400 | 44750 | 44750 | 44750 | 44750 | 0 |
| 247 | 20240102 | 162400 | 30440239400 | 44750 | 44750 | 44750 | 44750 | 0 |
| 248 | 20240102 | 162300 | 30440239400 | 44750 | 44750 | 44750 | 44750 | 0 |
| 249 | 20240102 | 162200 | 30440239400 | 44750 | 44750 | 44750 | 44750 | 0 |
| 250 | 20240102 | 162100 | 30440239400 | 44750 | 44750 | 44750 | 44750 | 0 |
| 251 | 20240102 | 162000 | 30440239400 | 44750 | 44750 | 44750 | 44750 | 0 |
| 252 | 20240102 | 161900 | 30440239400 | 44750 | 44750 | 44750 | 44750 | 0 |
| 253 | 20240102 | 161800 | 30440239400 | 44750 | 44750 | 44750 | 44750 | 0 |
| 254 | 20240102 | 161700 | 30440239400 | 44750 | 44750 | 44750 | 44750 | 0 |
| 255 | 20240102 | 161600 | 30440239400 | 44750 | 44750 | 44750 | 44750 | 0 |
| 256 | 20240102 | 161500 | 30440239400 | 44750 | 44750 | 44750 | 44750 | 0 |
| 257 | 20240102 | 161400 | 30440239400 | 44750 | 44750 | 44750 | 44750 | 0 |
| 258 | 20240102 | 161300 | 30440239400 | 44750 | 44750 | 44750 | 44750 | 0 |
| 259 | 20240102 | 161200 | 30440239400 | 44750 | 44750 | 44750 | 44750 | 0 |
| 260 | 20240102 | 161100 | 30440239400 | 44750 | 44750 | 44750 | 44750 | 0 |
| 261 | 20240102 | 161000 | 30440239400 | 44750 | 44750 | 44750 | 44750 | 0 |
| 262 | 20240102 | 160900 | 30440239400 | 44750 | 44750 | 44750 | 44750 | 0 |
| 263 | 20240102 | 160800 | 30440239400 | 44750 | 44750 | 44750 | 44750 | 0 |
| 264 | 20240102 | 160700 | 30440239400 | 44750 | 44750 | 44750 | 44750 | 0 |
| 265 | 20240102 | 160600 | 30440239400 | 44750 | 44750 | 44750 | 44750 | 0 |
| 266 | 20240102 | 160500 | 30440239400 | 44750 | 44750 | 44750 | 44750 | 0 |
| 267 | 20240102 | 160400 | 30440239400 | 44750 | 44750 | 44750 | 44750 | 0 |
| 268 | 20240102 | 160300 | 30440239400 | 44750 | 44750 | 44750 | 44750 | 0 |
| 269 | 20240102 | 160200 | 30440239400 | 44750 | 44750 | 44750 | 44750 | 0 |
| 270 | 20240102 | 160100 | 30440239400 | 44750 | 44750 | 44750 | 44750 | 0 |
| 271 | 20240102 | 160000 | 30440239400 | 44750 | 44750 | 44750 | 44750 | 0 |
| 272 | 20240102 | 155900 | 30440239400 | 44750 | 44750 | 44750 | 44750 | 7653 |
| 273 | 20240102 | 155800 | 30440239400 | 44750 | 44750 | 44750 | 44750 | 0 |
| 274 | 20240102 | 155700 | 30440239400 | 44750 | 44750 | 44750 | 44750 | 0 |
| 275 | 20240102 | 155600 | 30440239400 | 44750 | 44750 | 44750 | 44750 | 0 |
| 276 | 20240102 | 155500 | 30440239400 | 44750 | 44750 | 44750 | 44750 | 0 |
| 277 | 20240102 | 155400 | 30440239400 | 44750 | 44750 | 44750 | 44750 | 0 |
| 278 | 20240102 | 155300 | 30440239400 | 44750 | 44750 | 44750 | 44750 | 0 |
| 279 | 20240102 | 155200 | 30440239400 | 44750 | 44750 | 44750 | 44750 | 0 |
| 280 | 20240102 | 155100 | 30440239400 | 44750 | 44750 | 44750 | 44750 | 0 |
| 281 | 20240102 | 155000 | 30440239400 | 44750 | 44750 | 44750 | 44750 | 0 |
| 282 | 20240102 | 154900 | 30440239400 | 44750 | 44750 | 44750 | 44750 | 0 |
| 283 | 20240102 | 154800 | 30440239400 | 44750 | 44750 | 44750 | 44750 | 0 |
| 284 | 20240102 | 154700 | 30440239400 | 44750 | 44750 | 44750 | 44750 | 0 |
| 285 | 20240102 | 154600 | 30440239400 | 44750 | 44750 | 44750 | 44750 | 0 |
| 286 | 20240102 | 154500 | 30440239400 | 44750 | 44750 | 44750 | 44750 | 0 |
| 287 | 20240102 | 154400 | 30440239400 | 44750 | 44750 | 44750 | 44750 | 0 |
| 288 | 20240102 | 154300 | 30440239400 | 44750 | 44750 | 44750 | 44750 | 0 |
| 289 | 20240102 | 154200 | 30440239400 | 44750 | 44750 | 44750 | 44750 | 0 |
| 290 | 20240102 | 154100 | 30440239400 | 44750 | 44750 | 44750 | 44750 | 0 |
| 291 | 20240102 | 154000 | 30440239400 | 44750 | 44750 | 44750 | 44750 | 0 |
| 292 | 20240102 | 153900 | 30440239400 | 44750 | 44750 | 44750 | 44750 | 0 |
| 293 | 20240102 | 153800 | 30440239400 | 44750 | 44750 | 44750 | 44750 | 0 |
| 294 | 20240102 | 153700 | 30440239400 | 44750 | 44750 | 44750 | 44750 | 0 |
| 295 | 20240102 | 153600 | 30440239400 | 44750 | 44750 | 44750 | 44750 | 0 |
| 296 | 20240102 | 153500 | 30440239400 | 44750 | 44750 | 44750 | 44750 | 0 |
| 297 | 20240102 | 153400 | 30440239400 | 44750 | 44750 | 44750 | 44750 | 0 |
| 298 | 20240102 | 153300 | 30440239400 | 44750 | 44750 | 44750 | 44750 | 0 |
| 299 | 20240102 | 153200 | 30440239400 | 44750 | 44750 | 44750 | 44750 | 0 |
| 300 | 20240102 | 153100 | 30440239400 | 44750 | 44750 | 44750 | 44750 | 0 |
| 301 | 20240102 | 153000 | 30440239400 | 44750 | 44750 | 44750 | 44750 | 7653 |
| 302 | 20240102 | 152900 | 30097767650 | 44850 | 44850 | 44850 | 44850 | 0 |
| 303 | 20240102 | 152800 | 30097767650 | 44850 | 44850 | 44850 | 44850 | 0 |
| 304 | 20240102 | 152700 | 30097767650 | 44850 | 44850 | 44850 | 44850 | 0 |
| 305 | 20240102 | 152600 | 30097767650 | 44850 | 44850 | 44850 | 44850 | 0 |
| 306 | 20240102 | 152500 | 30097767650 | 44850 | 44850 | 44850 | 44850 | 0 |
| 307 | 20240102 | 152400 | 30097767650 | 44850 | 44850 | 44850 | 44850 | 0 |
| 308 | 20240102 | 152300 | 30097767650 | 44850 | 44850 | 44850 | 44850 | 0 |
| 309 | 20240102 | 152200 | 30097767650 | 44850 | 44850 | 44850 | 44850 | 0 |
| 310 | 20240102 | 152100 | 30097767650 | 44850 | 44850 | 44850 | 44850 | 0 |
| 311 | 20240102 | 152000 | 30097767650 | 44850 | 44850 | 44850 | 44850 | 0 |
| 312 | 20240102 | 151900 | 30097767650 | 44850 | 44850 | 44850 | 44800 | 788 |
| 313 | 20240102 | 151800 | 30062455150 | 44800 | 44850 | 44850 | 44800 | 1163 |
| 314 | 20240102 | 151700 | 30010299450 | 44850 | 44850 | 44850 | 44800 | 856 |
| 315 | 20240102 | 151600 | 29971937850 | 44850 | 44850 | 44850 | 44800 | 393 |
| 316 | 20240102 | 151500 | 29954326250 | 44850 | 44800 | 44850 | 44800 | 699 |
| 317 | 20240102 | 151400 | 29922998550 | 44800 | 44850 | 44850 | 44800 | 237 |
| 318 | 20240102 | 151300 | 29912378250 | 44800 | 44850 | 44900 | 44800 | 538 |
| 319 | 20240102 | 151200 | 29888257250 | 44850 | 44900 | 44900 | 44800 | 486 |
| 320 | 20240102 | 151100 | 29866462250 | 44900 | 44850 | 44900 | 44800 | 255 |
| 321 | 20240102 | 151000 | 29855021850 | 44850 | 44850 | 44850 | 44800 | 881 |
| 322 | 20240102 | 150900 | 29815518150 | 44850 | 44800 | 44850 | 44750 | 743 |
| 323 | 20240102 | 150800 | 29782227800 | 44800 | 44750 | 44800 | 44750 | 813 |
| 324 | 20240102 | 150700 | 29745838150 | 44800 | 44850 | 44850 | 44750 | 1000 |
| 325 | 20240102 | 150600 | 29701035800 | 44800 | 44850 | 44850 | 44800 | 911 |
| 326 | 20240102 | 150500 | 29660219750 | 44850 | 44850 | 44850 | 44800 | 857 |
| 327 | 20240102 | 150400 | 29621790200 | 44850 | 44800 | 44850 | 44750 | 680 |
| 328 | 20240102 | 150300 | 29591322200 | 44800 | 44800 | 44850 | 44800 | 2820 |
| 329 | 20240102 | 150200 | 29464959500 | 44800 | 44800 | 44850 | 44800 | 864 |
| 330 | 20240102 | 150100 | 29426245900 | 44800 | 44850 | 44850 | 44800 | 851 |
| 331 | 20240102 | 150000 | 29388105800 | 44850 | 44850 | 44850 | 44800 | 364 |
| 332 | 20240102 | 145900 | 29371788550 | 44850 | 44900 | 44900 | 44800 | 256 |
| 333 | 20240102 | 145800 | 29360307800 | 44850 | 44850 | 44900 | 44800 | 605 |
| 334 | 20240102 | 145700 | 29333183350 | 44850 | 44850 | 44900 | 44800 | 150 |
| 335 | 20240102 | 145600 | 29326455850 | 44800 | 44850 | 44900 | 44800 | 1685 |
| 336 | 20240102 | 145500 | 29250924100 | 44850 | 44850 | 44900 | 44850 | 260 |
| 337 | 20240102 | 145400 | 29239258150 | 44850 | 44800 | 44900 | 44800 | 1413 |
| 338 | 20240102 | 145300 | 29175890300 | 44800 | 44850 | 44850 | 44800 | 354 |
| 339 | 20240102 | 145200 | 29160020050 | 44800 | 44800 | 44850 | 44800 | 332 |
| 340 | 20240102 | 145100 | 29145145750 | 44850 | 44850 | 44900 | 44850 | 514 |
| 341 | 20240102 | 145000 | 29122090350 | 44900 | 44900 | 44900 | 44850 | 264 |
| 342 | 20240102 | 144900 | 29110245200 | 44900 | 44900 | 44900 | 44850 | 156 |
| 343 | 20240102 | 144800 | 29103247700 | 44850 | 44850 | 44900 | 44850 | 258 |
| 344 | 20240102 | 144700 | 29091673350 | 44900 | 44900 | 44900 | 44850 | 452 |
| 345 | 20240102 | 144600 | 29071387800 | 44850 | 44900 | 44900 | 44850 | 724 |
| 346 | 20240102 | 144500 | 29038905850 | 44850 | 44850 | 44900 | 44800 | 644 |
| 347 | 20240102 | 144400 | 29010026050 | 44850 | 44800 | 44850 | 44800 | 805 |
| 348 | 20240102 | 144300 | 28973961750 | 44800 | 44850 | 44850 | 44800 | 245 |
| 349 | 20240102 | 144200 | 28962981950 | 44850 | 44900 | 44900 | 44850 | 314 |
| 350 | 20240102 | 144100 | 28948897250 | 44900 | 44900 | 44900 | 44800 | 366 |
| 351 | 20240102 | 144000 | 28932475350 | 44900 | 44900 | 44900 | 44800 | 681 |
| 352 | 20240102 | 143900 | 28901930750 | 44900 | 44900 | 44900 | 44850 | 854 |
| 353 | 20240102 | 143800 | 28863586700 | 44900 | 44850 | 44900 | 44850 | 323 |
| 354 | 20240102 | 143700 | 28849096650 | 44850 | 44850 | 44900 | 44850 | 992 |
| 355 | 20240102 | 143600 | 28804602750 | 44900 | 44900 | 44900 | 44850 | 117 |
| 356 | 20240102 | 143500 | 28799350750 | 44900 | 44900 | 44950 | 44850 | 1058 |
| 357 | 20240102 | 143400 | 28751847150 | 44900 | 44900 | 44950 | 44850 | 484 |
| 358 | 20240102 | 143300 | 28730110850 | 44950 | 44900 | 44950 | 44900 | 136 |
| 359 | 20240102 | 143200 | 28724002750 | 44900 | 44850 | 44900 | 44850 | 941 |
| 360 | 20240102 | 143100 | 28681776500 | 44850 | 44800 | 44850 | 44800 | 1409 |
| 361 | 20240102 | 143000 | 28618634300 | 44850 | 44850 | 44850 | 44850 | 249 |
| 362 | 20240102 | 142900 | 28607466650 | 44850 | 44850 | 44900 | 44850 | 338 |
| 363 | 20240102 | 142800 | 28592305750 | 44850 | 44900 | 44950 | 44850 | 2053 |
| 364 | 20240102 | 142700 | 28500222150 | 44900 | 44850 | 44900 | 44850 | 580 |
| 365 | 20240102 | 142600 | 28474205200 | 44900 | 44900 | 44950 | 44850 | 457 |
| 366 | 20240102 | 142500 | 28453688000 | 44850 | 44900 | 44950 | 44850 | 364 |
| 367 | 20240102 | 142400 | 28437354850 | 44900 | 44900 | 44900 | 44850 | 367 |
| 368 | 20240102 | 142300 | 28420883450 | 44900 | 44900 | 44900 | 44850 | 357 |
| 369 | 20240102 | 142200 | 28404865250 | 44900 | 44800 | 44900 | 44800 | 654 |
| 370 | 20240102 | 142100 | 28375530750 | 44850 | 44850 | 44850 | 44800 | 489 |
| 371 | 20240102 | 142000 | 28353621600 | 44800 | 44800 | 44850 | 44800 | 1815 |
| 372 | 20240102 | 141900 | 28272308800 | 44800 | 44850 | 44900 | 44800 | 749 |
| 373 | 20240102 | 141800 | 28238717500 | 44850 | 44850 | 44850 | 44800 | 170 |
| 374 | 20240102 | 141700 | 28231093350 | 44900 | 44850 | 44900 | 44850 | 366 |
| 375 | 20240102 | 141600 | 28214676800 | 44900 | 44850 | 44900 | 44850 | 319 |
| 376 | 20240102 | 141500 | 28200361150 | 44850 | 44850 | 44850 | 44800 | 415 |
| 377 | 20240102 | 141400 | 28181759500 | 44850 | 44800 | 44900 | 44800 | 459 |
| 378 | 20240102 | 141300 | 28161175400 | 44850 | 44850 | 44850 | 44800 | 378 |
| 379 | 20240102 | 141200 | 28144237900 | 44750 | 44800 | 44850 | 44750 | 759 |
| 380 | 20240102 | 141100 | 28110244250 | 44800 | 44800 | 44800 | 44750 | 453 |
| 381 | 20240102 | 141000 | 28089962150 | 44750 | 44800 | 44850 | 44750 | 666 |
| 382 | 20240102 | 140900 | 28060150300 | 44850 | 44800 | 44850 | 44800 | 341 |
| 383 | 20240102 | 140800 | 28044872800 | 44800 | 44800 | 44800 | 44750 | 1285 |
| 384 | 20240102 | 140700 | 27987315400 | 44800 | 44850 | 44850 | 44750 | 442 |
| 385 | 20240102 | 140600 | 27967514650 | 44850 | 44750 | 44850 | 44750 | 545 |
| 386 | 20240102 | 140500 | 27943110550 | 44800 | 44850 | 44850 | 44800 | 301 |
| 387 | 20240102 | 140400 | 27929623900 | 44800 | 44850 | 44850 | 44800 | 2054 |
| 388 | 20240102 | 140300 | 27837603750 | 44850 | 44850 | 44850 | 44800 | 823 |
| 389 | 20240102 | 140200 | 27800725400 | 44850 | 44800 | 44850 | 44800 | 326 |
| 390 | 20240102 | 140100 | 27786111100 | 44850 | 44800 | 44850 | 44800 | 1896 |
| 391 | 20240102 | 140000 | 27701154400 | 44800 | 44800 | 44850 | 44800 | 966 |
| 392 | 20240102 | 135900 | 27657870450 | 44800 | 44800 | 44850 | 44800 | 1794 |
| 393 | 20240102 | 135800 | 27577493650 | 44800 | 44850 | 44850 | 44800 | 407 |
| 394 | 20240102 | 135700 | 27559241350 | 44850 | 44850 | 44900 | 44850 | 406 |
| 395 | 20240102 | 135600 | 27541029800 | 44850 | 44850 | 44900 | 44850 | 604 |
| 396 | 20240102 | 135500 | 27513940000 | 44850 | 44850 | 44900 | 44850 | 712 |
| 397 | 20240102 | 135400 | 27482004350 | 44850 | 44900 | 44900 | 44850 | 424 |
| 398 | 20240102 | 135300 | 27462979550 | 44900 | 44850 | 44900 | 44850 | 342 |
| 399 | 20240102 | 135200 | 27447640150 | 44850 | 44900 | 44900 | 44850 | 624 |
| 400 | 20240102 | 135100 | 27419642150 | 44850 | 44850 | 44900 | 44850 | 421 |
| 401 | 20240102 | 135000 | 27400759700 | 44850 | 44900 | 44950 | 44850 | 895 |
| 402 | 20240102 | 134900 | 27360608550 | 44900 | 44950 | 44950 | 44900 | 1598 |
| 403 | 20240102 | 134800 | 27288853900 | 44900 | 45000 | 45000 | 44900 | 384 |
| 404 | 20240102 | 134700 | 27271591650 | 45000 | 45000 | 45000 | 44950 | 453 |
| 405 | 20240102 | 134600 | 27251222600 | 45000 | 45000 | 45050 | 44950 | 698 |
| 406 | 20240102 | 134500 | 27219814000 | 45000 | 44950 | 45000 | 44950 | 243 |
| 407 | 20240102 | 134400 | 27208890800 | 44950 | 45000 | 45050 | 44950 | 646 |
| 408 | 20240102 | 134300 | 27179828300 | 45000 | 45000 | 45000 | 45000 | 899 |
| 409 | 20240102 | 134200 | 27139373300 | 45050 | 45000 | 45050 | 45000 | 801 |
| 410 | 20240102 | 134100 | 27103302650 | 45050 | 45000 | 45050 | 44950 | 753 |
| 411 | 20240102 | 134000 | 27069419100 | 44950 | 45000 | 45050 | 44950 | 488 |
| 412 | 20240102 | 133900 | 27047473400 | 45000 | 45050 | 45050 | 44900 | 1741 |
| 413 | 20240102 | 133800 | 26969066350 | 44900 | 44900 | 45100 | 44850 | 1370 |
| 414 | 20240102 | 133700 | 26907402350 | 44900 | 44950 | 44950 | 44850 | 1046 |
| 415 | 20240102 | 133600 | 26860435800 | 44950 | 44950 | 45000 | 44900 | 354 |
| 416 | 20240102 | 133500 | 26844523250 | 44950 | 44950 | 44950 | 44900 | 126 |
| 417 | 20240102 | 133400 | 26838862350 | 44950 | 44950 | 45000 | 44900 | 147 |
| 418 | 20240102 | 133300 | 26832257950 | 45000 | 44900 | 45000 | 44900 | 87 |
| 419 | 20240102 | 133200 | 26828346700 | 44900 | 44850 | 44950 | 44850 | 3048 |
| 420 | 20240102 | 133100 | 26691484550 | 44900 | 44850 | 44900 | 44850 | 369 |
| 421 | 20240102 | 133000 | 26674925900 | 44850 | 44850 | 44900 | 44800 | 742 |
| 422 | 20240102 | 132900 | 26641657500 | 44800 | 44900 | 44900 | 44800 | 337 |
| 423 | 20240102 | 132800 | 26626547850 | 44850 | 44900 | 44900 | 44850 | 2234 |
| 424 | 20240102 | 132700 | 26526339250 | 44900 | 44900 | 45050 | 44850 | 1207 |
| 425 | 20240102 | 132600 | 26472077050 | 44900 | 44900 | 44950 | 44850 | 418 |
| 426 | 20240102 | 132500 | 26453324900 | 44850 | 44850 | 44950 | 44850 | 624 |
| 427 | 20240102 | 132400 | 26425334000 | 44900 | 44950 | 45000 | 44850 | 3404 |
| 428 | 20240102 | 132300 | 26272476850 | 44950 | 45000 | 45000 | 44950 | 559 |
| 429 | 20240102 | 132200 | 26247326550 | 45000 | 45050 | 45050 | 45000 | 233 |
| 430 | 20240102 | 132100 | 26236840100 | 45000 | 45050 | 45050 | 45000 | 305 |
| 431 | 20240102 | 132000 | 26223106200 | 45050 | 45050 | 45050 | 45000 | 364 |
| 432 | 20240102 | 131900 | 26206723550 | 45050 | 45000 | 45050 | 45000 | 200 |
| 433 | 20240102 | 131800 | 26197723000 | 45050 | 45050 | 45050 | 45000 | 851 |
| 434 | 20240102 | 131700 | 26159411550 | 45000 | 45050 | 45050 | 45000 | 104 |
| 435 | 20240102 | 131600 | 26154730300 | 45050 | 45050 | 45050 | 45000 | 457 |
| 436 | 20240102 | 131500 | 26134150050 | 45000 | 45000 | 45050 | 45000 | 598 |
| 437 | 20240102 | 131400 | 26107221450 | 45000 | 45050 | 45050 | 45000 | 888 |
| 438 | 20240102 | 131300 | 26067260950 | 45050 | 45000 | 45050 | 45000 | 389 |
| 439 | 20240102 | 131200 | 26049754350 | 45000 | 45000 | 45050 | 44950 | 184 |
| 440 | 20240102 | 131100 | 26041471300 | 45000 | 44950 | 45000 | 44900 | 1187 |
| 441 | 20240102 | 131000 | 25988064400 | 44950 | 44950 | 44950 | 44900 | 826 |
| 442 | 20240102 | 130900 | 25950966850 | 44900 | 44950 | 44950 | 44900 | 1216 |
| 443 | 20240102 | 130800 | 25896335350 | 44950 | 44900 | 44950 | 44900 | 161 |
| 444 | 20240102 | 130700 | 25889105000 | 44900 | 44900 | 44950 | 44900 | 67 |
| 445 | 20240102 | 130600 | 25886096650 | 44950 | 44950 | 44950 | 44900 | 489 |
| 446 | 20240102 | 130500 | 25864134950 | 44950 | 45000 | 45000 | 44900 | 318 |
| 447 | 20240102 | 130400 | 25849845500 | 44950 | 44900 | 44950 | 44900 | 649 |
| 448 | 20240102 | 130300 | 25820677450 | 44950 | 44900 | 45000 | 44900 | 200 |
| 449 | 20240102 | 130200 | 25811689400 | 44950 | 44900 | 44950 | 44900 | 833 |
| 450 | 20240102 | 130100 | 25774271300 | 44900 | 44900 | 44950 | 44900 | 167 |
| 451 | 20240102 | 130000 | 25766769500 | 44900 | 44950 | 45000 | 44900 | 301 |
| 452 | 20240102 | 125900 | 25753241250 | 44950 | 44950 | 45000 | 44950 | 277 |
| 453 | 20240102 | 125800 | 25740789250 | 44950 | 44950 | 44950 | 44900 | 284 |
| 454 | 20240102 | 125700 | 25728025950 | 44950 | 44950 | 44950 | 44900 | 496 |
| 455 | 20240102 | 125600 | 25705752250 | 44950 | 44950 | 44950 | 44900 | 213 |
| 456 | 20240102 | 125500 | 25696181050 | 44950 | 44950 | 45000 | 44950 | 768 |
| 457 | 20240102 | 125400 | 25661654450 | 44950 | 45000 | 45000 | 44950 | 183 |
| 458 | 20240102 | 125300 | 25653421900 | 44950 | 44900 | 44950 | 44900 | 327 |
| 459 | 20240102 | 125200 | 25638723300 | 44950 | 44900 | 44950 | 44900 | 188 |
| 460 | 20240102 | 125100 | 25630278100 | 44950 | 44950 | 45000 | 44900 | 544 |
| 461 | 20240102 | 125000 | 25605832700 | 44950 | 44950 | 45000 | 44950 | 362 |
| 462 | 20240102 | 124900 | 25589560700 | 44950 | 44950 | 44950 | 44900 | 349 |
| 463 | 20240102 | 124800 | 25573880300 | 44950 | 44950 | 45000 | 44900 | 368 |
| 464 | 20240102 | 124700 | 25557335450 | 44950 | 44900 | 44950 | 44900 | 472 |
| 465 | 20240102 | 124600 | 25536129450 | 44950 | 44900 | 45000 | 44900 | 684 |
| 466 | 20240102 | 124500 | 25505396450 | 44900 | 44950 | 44950 | 44900 | 941 |
| 467 | 20240102 | 124400 | 25463134200 | 44900 | 44900 | 44950 | 44900 | 836 |
| 468 | 20240102 | 124300 | 25425587550 | 44900 | 44900 | 44950 | 44900 | 586 |
| 469 | 20240102 | 124200 | 25399255300 | 44900 | 44950 | 44950 | 44900 | 752 |
| 470 | 20240102 | 124100 | 25365488600 | 44900 | 44950 | 45000 | 44900 | 225 |
| 471 | 20240102 | 124000 | 25355379150 | 44950 | 44950 | 45000 | 44900 | 261 |
| 472 | 20240102 | 123900 | 25343647650 | 44950 | 44950 | 44950 | 44900 | 299 |
| 473 | 20240102 | 123800 | 25330211750 | 44950 | 44950 | 44950 | 44900 | 266 |
| 474 | 20240102 | 123700 | 25318265400 | 44950 | 45000 | 45000 | 44900 | 863 |
| 475 | 20240102 | 123600 | 25279505600 | 45000 | 44950 | 45000 | 44900 | 888 |
| 476 | 20240102 | 123500 | 25239590500 | 44950 | 44950 | 45000 | 44950 | 163 |
| 477 | 20240102 | 123400 | 25232263500 | 44950 | 44950 | 45000 | 44900 | 159 |
| 478 | 20240102 | 123300 | 25225116350 | 44950 | 45000 | 45000 | 44900 | 760 |
| 479 | 20240102 | 123200 | 25190960450 | 45000 | 44950 | 45000 | 44950 | 236 |
| 480 | 20240102 | 123100 | 25180349350 | 44950 | 44900 | 45000 | 44900 | 99 |
| 481 | 20240102 | 123000 | 25175898250 | 44950 | 44850 | 44950 | 44850 | 1128 |
| 482 | 20240102 | 122900 | 25125228750 | 44850 | 44900 | 44900 | 44850 | 283 |
| 483 | 20240102 | 122800 | 25112534650 | 44900 | 44850 | 44900 | 44850 | 929 |
| 484 | 20240102 | 122700 | 25070867400 | 44850 | 44850 | 44900 | 44850 | 372 |
| 485 | 20240102 | 122600 | 25054180650 | 44850 | 44850 | 44900 | 44850 | 153 |
| 486 | 20240102 | 122500 | 25047318200 | 44850 | 44900 | 44900 | 44850 | 294 |
| 487 | 20240102 | 122400 | 25034131650 | 44900 | 44850 | 44900 | 44850 | 911 |
| 488 | 20240102 | 122300 | 24993257400 | 44850 | 44850 | 44900 | 44850 | 778 |
| 489 | 20240102 | 122200 | 24958363750 | 44850 | 44900 | 44900 | 44850 | 1051 |
| 490 | 20240102 | 122100 | 24911176000 | 44900 | 44950 | 44950 | 44900 | 141 |
| 491 | 20240102 | 122000 | 24904843900 | 44950 | 44950 | 44950 | 44900 | 131 |
| 492 | 20240102 | 121900 | 24898960750 | 44950 | 45000 | 45000 | 44900 | 591 |
| 493 | 20240102 | 121800 | 24872402400 | 44950 | 44950 | 45000 | 44900 | 440 |
| 494 | 20240102 | 121700 | 24852609450 | 44950 | 44900 | 44950 | 44900 | 1381 |
| 495 | 20240102 | 121600 | 24790586150 | 44900 | 44950 | 44950 | 44900 | 75 |
| 496 | 20240102 | 121500 | 24787218600 | 44950 | 44850 | 44950 | 44850 | 1038 |
| 497 | 20240102 | 121400 | 24740641850 | 44850 | 44900 | 44950 | 44850 | 358 |
| 498 | 20240102 | 121300 | 24724564600 | 44900 | 44900 | 44950 | 44850 | 301 |
| 499 | 20240102 | 121200 | 24711051500 | 44900 | 44850 | 44900 | 44850 | 280 |
| 500 | 20240102 | 121100 | 24698482050 | 44900 | 44850 | 44900 | 44850 | 511 |
| 501 | 20240102 | 121000 | 24675560150 | 44900 | 44900 | 44950 | 44850 | 553 |
| 502 | 20240102 | 120900 | 24650744550 | 44950 | 44900 | 44950 | 44850 | 197 |
| 503 | 20240102 | 120800 | 24641900150 | 44900 | 44900 | 44900 | 44850 | 599 |
| 504 | 20240102 | 120700 | 24615021200 | 44900 | 44850 | 44900 | 44850 | 196 |
| 505 | 20240102 | 120600 | 24606227400 | 44850 | 44950 | 44950 | 44850 | 253 |
| 506 | 20240102 | 120500 | 24594879000 | 44850 | 45000 | 45000 | 44850 | 1178 |
| 507 | 20240102 | 120400 | 24541974600 | 45000 | 44950 | 45000 | 44950 | 527 |
| 508 | 20240102 | 120300 | 24518283100 | 44950 | 44950 | 44950 | 44900 | 223 |
| 509 | 20240102 | 120200 | 24508262250 | 44950 | 44950 | 44950 | 44900 | 906 |
| 510 | 20240102 | 120100 | 24467563150 | 44900 | 44900 | 44950 | 44900 | 896 |
| 511 | 20240102 | 120000 | 24427326100 | 44900 | 44900 | 44950 | 44900 | 305 |
| 512 | 20240102 | 115900 | 24413624550 | 44950 | 44950 | 45000 | 44900 | 169 |
| 513 | 20240102 | 115800 | 24406029250 | 44900 | 44950 | 44950 | 44900 | 255 |
| 514 | 20240102 | 115700 | 24394578700 | 44900 | 44950 | 44950 | 44900 | 656 |
| 515 | 20240102 | 115600 | 24365119250 | 44900 | 44900 | 44950 | 44900 | 907 |
| 516 | 20240102 | 115500 | 24324353400 | 44950 | 44900 | 44950 | 44900 | 414 |
| 517 | 20240102 | 115400 | 24305749250 | 44950 | 44900 | 44950 | 44900 | 245 |
| 518 | 20240102 | 115300 | 24294746700 | 44900 | 44900 | 44950 | 44900 | 185 |
| 519 | 20240102 | 115200 | 24286438950 | 44950 | 44950 | 44950 | 44900 | 250 |
| 520 | 20240102 | 115100 | 24275205000 | 44950 | 44950 | 44950 | 44950 | 319 |
| 521 | 20240102 | 115000 | 24260865950 | 44950 | 44900 | 45000 | 44900 | 311 |
| 522 | 20240102 | 114900 | 24246886450 | 44900 | 44950 | 44950 | 44900 | 555 |
| 523 | 20240102 | 114800 | 24221943700 | 45000 | 45000 | 45000 | 44950 | 418 |
| 524 | 20240102 | 114700 | 24203143000 | 44950 | 45000 | 45050 | 44950 | 441 |
| 525 | 20240102 | 114600 | 24183297550 | 45000 | 44900 | 45000 | 44900 | 324 |
| 526 | 20240102 | 114500 | 24168733750 | 44900 | 44900 | 44950 | 44850 | 243 |
| 527 | 20240102 | 114400 | 24157821850 | 44950 | 44850 | 44950 | 44850 | 687 |
| 528 | 20240102 | 114300 | 24126996700 | 44900 | 44850 | 44900 | 44850 | 327 |
| 529 | 20240102 | 114200 | 24112317350 | 44850 | 44850 | 44950 | 44850 | 1215 |
| 530 | 20240102 | 114100 | 24057766000 | 44850 | 44900 | 44900 | 44850 | 121 |
| 531 | 20240102 | 114000 | 24052338400 | 44900 | 44850 | 44900 | 44850 | 1557 |
| 532 | 20240102 | 113900 | 23982483400 | 44850 | 44850 | 44900 | 44850 | 208 |
| 533 | 20240102 | 113800 | 23973153800 | 44900 | 44850 | 44900 | 44850 | 3185 |
| 534 | 20240102 | 113700 | 23830299700 | 44850 | 44950 | 44950 | 44850 | 2507 |
| 535 | 20240102 | 113600 | 23717735750 | 44900 | 44900 | 44950 | 44900 | 659 |
| 536 | 20240102 | 113500 | 23688133900 | 44950 | 45000 | 45000 | 44900 | 1649 |
| 537 | 20240102 | 113400 | 23614010100 | 44950 | 45000 | 45050 | 44950 | 1334 |
| 538 | 20240102 | 113300 | 23553979600 | 45000 | 45050 | 45050 | 45000 | 678 |
| 539 | 20240102 | 113200 | 23523468300 | 45050 | 45100 | 45100 | 45000 | 452 |
| 540 | 20240102 | 113100 | 23503116500 | 45050 | 45050 | 45050 | 45000 | 277 |
| 541 | 20240102 | 113000 | 23490644650 | 45000 | 45000 | 45050 | 45000 | 929 |
| 542 | 20240102 | 112900 | 23448814650 | 45000 | 45050 | 45100 | 45000 | 1433 |
| 543 | 20240102 | 112800 | 23384274550 | 45100 | 45100 | 45100 | 45050 | 298 |
| 544 | 20240102 | 112700 | 23370838250 | 45100 | 45050 | 45100 | 45050 | 127 |
| 545 | 20240102 | 112600 | 23365113100 | 45050 | 45100 | 45150 | 45050 | 488 |
| 546 | 20240102 | 112500 | 23343111800 | 45100 | 45150 | 45150 | 45100 | 751 |
| 547 | 20240102 | 112400 | 23309227450 | 45150 | 45150 | 45200 | 45100 | 530 |
| 548 | 20240102 | 112300 | 23285308900 | 45150 | 45100 | 45150 | 45050 | 977 |
| 549 | 20240102 | 112200 | 23241247300 | 45150 | 45150 | 45150 | 45100 | 607 |
| 550 | 20240102 | 112100 | 23213858600 | 45100 | 45100 | 45150 | 45100 | 512 |
| 551 | 20240102 | 112000 | 23190765850 | 45150 | 45150 | 45200 | 45100 | 959 |
| 552 | 20240102 | 111900 | 23147468600 | 45200 | 45200 | 45250 | 45150 | 1003 |
| 553 | 20240102 | 111800 | 23102125450 | 45150 | 45150 | 45250 | 45100 | 1121 |
| 554 | 20240102 | 111700 | 23051498600 | 45150 | 45050 | 45150 | 44950 | 1386 |
| 555 | 20240102 | 111600 | 22989001700 | 45000 | 44900 | 45000 | 44850 | 2942 |
| 556 | 20240102 | 111500 | 22856671450 | 44900 | 44850 | 44950 | 44800 | 2029 |
| 557 | 20240102 | 111400 | 22765677450 | 44850 | 44850 | 44850 | 44800 | 1437 |
| 558 | 20240102 | 111300 | 22701230900 | 44850 | 44850 | 44900 | 44800 | 910 |
| 559 | 20240102 | 111200 | 22660420500 | 44900 | 44850 | 44950 | 44850 | 434 |
| 560 | 20240102 | 111100 | 22640952450 | 44850 | 44900 | 44900 | 44850 | 307 |
| 561 | 20240102 | 111000 | 22627177600 | 44900 | 44900 | 44950 | 44850 | 1669 |
| 562 | 20240102 | 110900 | 22552272550 | 44900 | 44900 | 44950 | 44900 | 501 |
| 563 | 20240102 | 110800 | 22529776300 | 44900 | 44950 | 44950 | 44900 | 188 |
| 564 | 20240102 | 110700 | 22521328100 | 44950 | 44900 | 45000 | 44900 | 809 |
| 565 | 20240102 | 110600 | 22484969000 | 44950 | 45100 | 45150 | 44850 | 2734 |
| 566 | 20240102 | 110500 | 22361949650 | 45150 | 45050 | 45150 | 45050 | 402 |
| 567 | 20240102 | 110400 | 22343824200 | 45050 | 45100 | 45100 | 45050 | 686 |
| 568 | 20240102 | 110300 | 22312901300 | 45050 | 45100 | 45100 | 45000 | 533 |
| 569 | 20240102 | 110200 | 22288888900 | 45050 | 45050 | 45100 | 45000 | 630 |
| 570 | 20240102 | 110100 | 22260503750 | 45050 | 45000 | 45050 | 44950 | 1538 |
| 571 | 20240102 | 110000 | 22191294900 | 45000 | 44850 | 45000 | 44800 | 1272 |
| 572 | 20240102 | 105900 | 22134196450 | 44850 | 44850 | 44900 | 44800 | 579 |
| 573 | 20240102 | 105800 | 22108233700 | 44900 | 44800 | 44900 | 44800 | 257 |
| 574 | 20240102 | 105700 | 22096701650 | 44850 | 44800 | 44850 | 44750 | 1515 |
| 575 | 20240102 | 105600 | 22028888200 | 44800 | 44850 | 44900 | 44800 | 649 |
| 576 | 20240102 | 105500 | 21999793450 | 44900 | 44850 | 44900 | 44800 | 1835 |
| 577 | 20240102 | 105400 | 21917565250 | 44850 | 44850 | 44900 | 44800 | 1353 |
| 578 | 20240102 | 105300 | 21856894800 | 44850 | 44800 | 44850 | 44800 | 552 |
| 579 | 20240102 | 105200 | 21832162750 | 44800 | 44700 | 44800 | 44700 | 1898 |
| 580 | 20240102 | 105100 | 21747200150 | 44700 | 44850 | 44850 | 44650 | 4815 |
| 581 | 20240102 | 105000 | 21531742700 | 44900 | 44950 | 44950 | 44900 | 796 |
| 582 | 20240102 | 104900 | 21495978000 | 44950 | 44950 | 44950 | 44900 | 340 |
| 583 | 20240102 | 104800 | 21480704100 | 44850 | 44900 | 44950 | 44850 | 1142 |
| 584 | 20240102 | 104700 | 21429442800 | 44900 | 44900 | 45000 | 44800 | 1913 |
| 585 | 20240102 | 104600 | 21343514700 | 44900 | 44900 | 44950 | 44850 | 258 |
| 586 | 20240102 | 104500 | 21331929850 | 44900 | 44950 | 45000 | 44700 | 6430 |
| 587 | 20240102 | 104400 | 21044144200 | 45000 | 44900 | 45000 | 44900 | 341 |
| 588 | 20240102 | 104300 | 21028828300 | 44900 | 44900 | 44900 | 44800 | 1119 |
| 589 | 20240102 | 104200 | 20978636350 | 44900 | 44950 | 45000 | 44850 | 1192 |
| 590 | 20240102 | 104100 | 20925115400 | 45000 | 45000 | 45000 | 44900 | 488 |
| 591 | 20240102 | 104000 | 20903178900 | 45000 | 44850 | 45000 | 44850 | 2340 |
| 592 | 20240102 | 103900 | 20798109900 | 44900 | 44850 | 44950 | 44800 | 1510 |
| 593 | 20240102 | 103800 | 20730344750 | 44950 | 45050 | 45050 | 44900 | 1296 |
| 594 | 20240102 | 103700 | 20672066150 | 45000 | 44800 | 45050 | 44800 | 764 |
| 595 | 20240102 | 103600 | 20637718200 | 44750 | 45200 | 45200 | 44700 | 11096 |
| 596 | 20240102 | 103500 | 20139526150 | 45250 | 45150 | 45250 | 45100 | 1701 |
| 597 | 20240102 | 103400 | 20062776900 | 45150 | 45200 | 45200 | 45100 | 1021 |
| 598 | 20240102 | 103300 | 20016678400 | 45150 | 45050 | 45150 | 44950 | 913 |
| 599 | 20240102 | 103200 | 19975564700 | 44950 | 45100 | 45200 | 44950 | 2690 |
| 600 | 20240102 | 103100 | 19854430600 | 45050 | 45050 | 45100 | 44900 | 1425 |
| 601 | 20240102 | 103000 | 19790365950 | 45050 | 44950 | 45100 | 44900 | 1454 |
| 602 | 20240102 | 102900 | 19724986750 | 44950 | 45250 | 45350 | 44900 | 8842 |
| 603 | 20240102 | 102800 | 19326606150 | 45300 | 45150 | 45350 | 45150 | 1909 |
| 604 | 20240102 | 102700 | 19240154550 | 45150 | 45150 | 45300 | 45100 | 3030 |
| 605 | 20240102 | 102600 | 19103241300 | 45200 | 45350 | 45400 | 45100 | 6535 |
| 606 | 20240102 | 102500 | 18807487400 | 45400 | 45300 | 45400 | 45300 | 5182 |
| 607 | 20240102 | 102400 | 18572498900 | 45300 | 44900 | 45400 | 44900 | 8148 |
| 608 | 20240102 | 102300 | 18204798550 | 44900 | 44550 | 44900 | 44550 | 1873 |
| 609 | 20240102 | 102200 | 18121128450 | 44550 | 44550 | 44650 | 44400 | 13101 |
| 610 | 20240102 | 102100 | 17538133450 | 44450 | 44900 | 45050 | 44450 | 16930 |
| 611 | 20240102 | 102000 | 16781367600 | 44850 | 44950 | 45000 | 44750 | 12986 |
| 612 | 20240102 | 101900 | 16198972850 | 45100 | 45150 | 45250 | 44950 | 12950 |
| 613 | 20240102 | 101800 | 15615874650 | 45200 | 45050 | 45250 | 44900 | 14969 |
| 614 | 20240102 | 101700 | 14940785350 | 45000 | 44750 | 45050 | 44750 | 26877 |
| 615 | 20240102 | 101600 | 13737312700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 616 | 20240102 | 101500 | 13737312700 | 44750 | 45000 | 45100 | 44750 | 10969 |
| 617 | 20240102 | 101400 | 13244798450 | 45000 | 45250 | 45350 | 45000 | 15427 |
| 618 | 20240102 | 101300 | 12548045950 | 45300 | 45900 | 45900 | 45100 | 16817 |
| 619 | 20240102 | 101200 | 11781253950 | 46000 | 46000 | 46100 | 45750 | 11402 |
| 620 | 20240102 | 101100 | 11258062900 | 46050 | 46000 | 46300 | 45900 | 18779 |
| 621 | 20240102 | 101000 | 10393748800 | 46000 | 46250 | 46400 | 46000 | 17214 |
| 622 | 20240102 | 100900 | 9600146650 | 46150 | 46600 | 46750 | 46100 | 17446 |
| 623 | 20240102 | 100800 | 8791538050 | 46650 | 47050 | 47100 | 46550 | 14939 |
| 624 | 20240102 | 100700 | 8093310400 | 47050 | 47050 | 47100 | 46700 | 8243 |
| 625 | 20240102 | 100600 | 7706437000 | 47050 | 48200 | 48400 | 47000 | 19220 |
| 626 | 20240102 | 100500 | 6794825800 | 48100 | 48500 | 48900 | 48000 | 12167 |
| 627 | 20240102 | 100400 | 6208253350 | 48450 | 48900 | 49200 | 48200 | 5019 |
| 628 | 20240102 | 100300 | 5964483450 | 48800 | 49600 | 49650 | 48050 | 47905 |
| 629 | 20240102 | 100200 | 3614782300 | 49650 | 50100 | 50300 | 49650 | 13262 |
| 630 | 20240102 | 100100 | 2954462600 | 50200 | 50200 | 50500 | 49800 | 15113 |
| 631 | 20240102 | 100000 | 2196726250 | 50100 | 49700 | 50400 | 49650 | 44085 |