31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240105 | 184200 | 4507872150 | 34000 | 34000 | 34000 | 34000 | 10554 |
| 3 | 20240105 | 184100 | 4507872150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 4 | 20240105 | 184000 | 4507872150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 5 | 20240105 | 183900 | 4507872150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 6 | 20240105 | 183800 | 4507872150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 7 | 20240105 | 183700 | 4507872150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 8 | 20240105 | 183600 | 4507872150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 9 | 20240105 | 183500 | 4507872150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 10 | 20240105 | 183400 | 4507872150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 11 | 20240105 | 183300 | 4507872150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 12 | 20240105 | 183200 | 4507872150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 13 | 20240105 | 183100 | 4507872150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 14 | 20240105 | 183000 | 4507872150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 15 | 20240105 | 182900 | 4507872150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 16 | 20240105 | 182800 | 4507872150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 17 | 20240105 | 182700 | 4507872150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 18 | 20240105 | 182600 | 4507872150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 19 | 20240105 | 182500 | 4507872150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 20 | 20240105 | 182400 | 4507872150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 21 | 20240105 | 182300 | 4507872150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 22 | 20240105 | 182200 | 4507872150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 23 | 20240105 | 182100 | 4507872150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 24 | 20240105 | 182000 | 4507872150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 25 | 20240105 | 181900 | 4507872150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 26 | 20240105 | 181800 | 4507872150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 27 | 20240105 | 181700 | 4507872150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 28 | 20240105 | 181600 | 4507872150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 29 | 20240105 | 181500 | 4507872150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 30 | 20240105 | 181400 | 4507872150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 31 | 20240105 | 181300 | 4507872150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 32 | 20240105 | 181200 | 4507872150 | 34000 | 34000 | 34000 | 34000 | 10554 |
| 33 | 20240105 | 181100 | 4507872150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 34 | 20240105 | 181000 | 4507872150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 35 | 20240105 | 180900 | 4507872150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 36 | 20240105 | 180800 | 4507872150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 37 | 20240105 | 180700 | 4507872150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 38 | 20240105 | 180600 | 4507872150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 39 | 20240105 | 180500 | 4507872150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 40 | 20240105 | 180400 | 4507872150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 41 | 20240105 | 180300 | 4507872150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 42 | 20240105 | 180200 | 4507872150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 43 | 20240105 | 180100 | 4507872150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 44 | 20240105 | 180000 | 4507872150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 45 | 20240105 | 175900 | 4507872150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 46 | 20240105 | 175800 | 4507872150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 47 | 20240105 | 175700 | 4507872150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 48 | 20240105 | 175600 | 4507872150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 49 | 20240105 | 175500 | 4507872150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 50 | 20240105 | 175400 | 4507872150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 51 | 20240105 | 175300 | 4507872150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 52 | 20240105 | 175200 | 4507872150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 53 | 20240105 | 175100 | 4507872150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 54 | 20240105 | 175000 | 4507872150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 55 | 20240105 | 174900 | 4507872150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 56 | 20240105 | 174800 | 4507872150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 57 | 20240105 | 174700 | 4507872150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 58 | 20240105 | 174600 | 4507872150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 59 | 20240105 | 174500 | 4507872150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 60 | 20240105 | 174400 | 4507872150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 61 | 20240105 | 174300 | 4507872150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 62 | 20240105 | 174200 | 4507872150 | 34000 | 34000 | 34000 | 34000 | 10554 |
| 63 | 20240105 | 174100 | 4507872150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 64 | 20240105 | 174000 | 4507872150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 65 | 20240105 | 173900 | 4507872150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 66 | 20240105 | 173800 | 4507872150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 67 | 20240105 | 173700 | 4507872150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 68 | 20240105 | 173600 | 4507872150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 69 | 20240105 | 173500 | 4507872150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 70 | 20240105 | 173400 | 4507872150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 71 | 20240105 | 173300 | 4507872150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 72 | 20240105 | 173200 | 4507872150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 73 | 20240105 | 173100 | 4507872150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 74 | 20240105 | 173000 | 4507872150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 75 | 20240105 | 172900 | 4507872150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 76 | 20240105 | 172800 | 4507872150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 77 | 20240105 | 172700 | 4507872150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 78 | 20240105 | 172600 | 4507872150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 79 | 20240105 | 172500 | 4507872150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 80 | 20240105 | 172400 | 4507872150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 81 | 20240105 | 172300 | 4507872150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 82 | 20240105 | 172200 | 4507872150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 83 | 20240105 | 172100 | 4507872150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 84 | 20240105 | 172000 | 4507872150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 85 | 20240105 | 171900 | 4507872150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 86 | 20240105 | 171800 | 4507872150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 87 | 20240105 | 171700 | 4507872150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 88 | 20240105 | 171600 | 4507872150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 89 | 20240105 | 171500 | 4507872150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 90 | 20240105 | 171400 | 4507872150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 91 | 20240105 | 171300 | 4507872150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 92 | 20240105 | 171200 | 4507872150 | 34000 | 34000 | 34000 | 34000 | 10554 |
| 93 | 20240105 | 171100 | 4507872150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 94 | 20240105 | 171000 | 4507872150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 95 | 20240105 | 170900 | 4507872150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 96 | 20240105 | 170800 | 4507872150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 97 | 20240105 | 170700 | 4507872150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 98 | 20240105 | 170600 | 4507872150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 99 | 20240105 | 170500 | 4507872150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 100 | 20240105 | 170400 | 4507872150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 101 | 20240105 | 170300 | 4507872150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 102 | 20240105 | 170200 | 4507872150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 103 | 20240105 | 170100 | 4507872150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 104 | 20240105 | 170000 | 4507872150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 105 | 20240105 | 165900 | 4507872150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 106 | 20240105 | 165800 | 4507872150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 107 | 20240105 | 165700 | 4507872150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 108 | 20240105 | 165600 | 4507872150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 109 | 20240105 | 165500 | 4507872150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 110 | 20240105 | 165400 | 4507872150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 111 | 20240105 | 165300 | 4507872150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 112 | 20240105 | 165200 | 4507872150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 113 | 20240105 | 165100 | 4507872150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 114 | 20240105 | 165000 | 4507872150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 115 | 20240105 | 164900 | 4507872150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 116 | 20240105 | 164800 | 4507872150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 117 | 20240105 | 164700 | 4507872150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 118 | 20240105 | 164600 | 4507872150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 119 | 20240105 | 164500 | 4507872150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 120 | 20240105 | 164400 | 4507872150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 121 | 20240105 | 164300 | 4507872150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 122 | 20240105 | 164200 | 4507872150 | 34000 | 34000 | 34000 | 34000 | 10554 |
| 123 | 20240105 | 164100 | 4507872150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 124 | 20240105 | 164000 | 4507872150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 125 | 20240105 | 163900 | 4507872150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 126 | 20240105 | 163800 | 4507872150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 127 | 20240105 | 163700 | 4507872150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 128 | 20240105 | 163600 | 4507872150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 129 | 20240105 | 163500 | 4507872150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 130 | 20240105 | 163400 | 4507872150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 131 | 20240105 | 163300 | 4507872150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 132 | 20240105 | 163200 | 4507872150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 133 | 20240105 | 163100 | 4507872150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 134 | 20240105 | 163000 | 4507872150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 135 | 20240105 | 162900 | 4507872150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 136 | 20240105 | 162800 | 4507872150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 137 | 20240105 | 162700 | 4507872150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 138 | 20240105 | 162600 | 4507872150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 139 | 20240105 | 162500 | 4507872150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 140 | 20240105 | 162400 | 4507872150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 141 | 20240105 | 162300 | 4507872150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 142 | 20240105 | 162200 | 4507872150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 143 | 20240105 | 162100 | 4507872150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 144 | 20240105 | 162000 | 4507872150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 145 | 20240105 | 161900 | 4507872150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 146 | 20240105 | 161800 | 4507872150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 147 | 20240105 | 161700 | 4507872150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 148 | 20240105 | 161600 | 4507872150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 149 | 20240105 | 161500 | 4507872150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 150 | 20240105 | 161400 | 4507872150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 151 | 20240105 | 161300 | 4507872150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 152 | 20240105 | 161200 | 4507872150 | 34000 | 34000 | 34000 | 34000 | 10554 |
| 153 | 20240105 | 161100 | 4507872150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 154 | 20240105 | 161000 | 4507872150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 155 | 20240105 | 160900 | 4507872150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 156 | 20240105 | 160800 | 4507872150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 157 | 20240105 | 160700 | 4507872150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 158 | 20240105 | 160600 | 4507872150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 159 | 20240105 | 160500 | 4507872150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 160 | 20240105 | 160400 | 4507872150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 161 | 20240105 | 160300 | 4507872150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 162 | 20240105 | 160200 | 4507872150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 163 | 20240105 | 160100 | 4507872150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 164 | 20240105 | 160000 | 4507872150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 165 | 20240105 | 155900 | 4507872150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 166 | 20240105 | 155800 | 4507872150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 167 | 20240105 | 155700 | 4507872150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 168 | 20240105 | 155600 | 4507872150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 169 | 20240105 | 155500 | 4507872150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 170 | 20240105 | 155400 | 4507872150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 171 | 20240105 | 155300 | 4507872150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 172 | 20240105 | 155200 | 4507872150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 173 | 20240105 | 155100 | 4507872150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 174 | 20240105 | 155000 | 4507872150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 175 | 20240105 | 154900 | 4507872150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 176 | 20240105 | 154800 | 4507872150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 177 | 20240105 | 154700 | 4507872150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 178 | 20240105 | 154600 | 4507872150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 179 | 20240105 | 154500 | 4507872150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 180 | 20240105 | 154400 | 4507872150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 181 | 20240105 | 154300 | 4507872150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 182 | 20240105 | 154200 | 4507872150 | 34000 | 34000 | 34000 | 34000 | 10554 |
| 183 | 20240105 | 154100 | 4507872150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 184 | 20240105 | 154000 | 4507872150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 185 | 20240105 | 153900 | 4507872150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 186 | 20240105 | 153800 | 4507872150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 187 | 20240105 | 153700 | 4507872150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 188 | 20240105 | 153600 | 4507872150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 189 | 20240105 | 153500 | 4507872150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 190 | 20240105 | 153400 | 4507872150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 191 | 20240105 | 153300 | 4507872150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 192 | 20240105 | 153200 | 4507872150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 193 | 20240105 | 153100 | 4507872150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 194 | 20240105 | 153000 | 4507872150 | 34000 | 34000 | 34000 | 34000 | 10554 |
| 195 | 20240105 | 152900 | 4149036150 | 33800 | 33800 | 33800 | 33800 | 0 |
| 196 | 20240105 | 152800 | 4149036150 | 33800 | 33800 | 33800 | 33800 | 0 |
| 197 | 20240105 | 152700 | 4149036150 | 33800 | 33800 | 33800 | 33800 | 0 |
| 198 | 20240105 | 152600 | 4149036150 | 33800 | 33800 | 33800 | 33800 | 0 |
| 199 | 20240105 | 152500 | 4149036150 | 33800 | 33800 | 33800 | 33800 | 0 |
| 200 | 20240105 | 152400 | 4149036150 | 33800 | 33800 | 33800 | 33800 | 0 |
| 201 | 20240105 | 152300 | 4149036150 | 33800 | 33800 | 33800 | 33800 | 0 |
| 202 | 20240105 | 152200 | 4149036150 | 33800 | 33800 | 33800 | 33800 | 0 |
| 203 | 20240105 | 152100 | 4149036150 | 33800 | 33800 | 33800 | 33800 | 0 |
| 204 | 20240105 | 152000 | 4149036150 | 33800 | 33800 | 33800 | 33800 | 0 |
| 205 | 20240105 | 151900 | 4149036150 | 33800 | 33850 | 33850 | 33750 | 280 |
| 206 | 20240105 | 151800 | 4139570600 | 33800 | 33800 | 33800 | 33800 | 51 |
| 207 | 20240105 | 151700 | 4137846800 | 33850 | 33800 | 33850 | 33750 | 828 |
| 208 | 20240105 | 151600 | 4109859400 | 33800 | 33800 | 33850 | 33750 | 170 |
| 209 | 20240105 | 151500 | 4104109500 | 33850 | 33800 | 33850 | 33750 | 634 |
| 210 | 20240105 | 151400 | 4082670700 | 33800 | 33800 | 33850 | 33800 | 131 |
| 211 | 20240105 | 151300 | 4078237300 | 33850 | 33800 | 33850 | 33800 | 331 |
| 212 | 20240105 | 151200 | 4067041200 | 33850 | 33750 | 33850 | 33750 | 747 |
| 213 | 20240105 | 151100 | 4041796400 | 33800 | 33750 | 33800 | 33750 | 217 |
| 214 | 20240105 | 151000 | 4034462800 | 33750 | 33800 | 33800 | 33750 | 169 |
| 215 | 20240105 | 150900 | 4028752550 | 33750 | 33800 | 33800 | 33750 | 269 |
| 216 | 20240105 | 150800 | 4019665050 | 33800 | 33800 | 33800 | 33750 | 256 |
| 217 | 20240105 | 150700 | 4011016950 | 33800 | 33800 | 33800 | 33750 | 273 |
| 218 | 20240105 | 150600 | 4001790350 | 33800 | 33800 | 33800 | 33750 | 283 |
| 219 | 20240105 | 150500 | 3992225850 | 33800 | 33800 | 33800 | 33750 | 169 |
| 220 | 20240105 | 150400 | 3986515600 | 33800 | 33800 | 33800 | 33750 | 186 |
| 221 | 20240105 | 150300 | 3980230000 | 33750 | 33850 | 33850 | 33750 | 440 |
| 222 | 20240105 | 150200 | 3965354100 | 33850 | 33800 | 33850 | 33800 | 131 |
| 223 | 20240105 | 150100 | 3960920750 | 33850 | 33800 | 33850 | 33750 | 211 |
| 224 | 20240105 | 150000 | 3953785150 | 33750 | 33750 | 33800 | 33750 | 159 |
| 225 | 20240105 | 145900 | 3948412250 | 33750 | 33800 | 33850 | 33750 | 396 |
| 226 | 20240105 | 145800 | 3935036650 | 33800 | 33800 | 33850 | 33750 | 365 |
| 227 | 20240105 | 145700 | 3922692150 | 33850 | 33800 | 33850 | 33800 | 207 |
| 228 | 20240105 | 145600 | 3915687400 | 33850 | 33850 | 33850 | 33750 | 284 |
| 229 | 20240105 | 145500 | 3906079100 | 33800 | 33700 | 33800 | 33700 | 245 |
| 230 | 20240105 | 145400 | 3897801000 | 33750 | 33750 | 33800 | 33700 | 334 |
| 231 | 20240105 | 145300 | 3886525450 | 33750 | 33750 | 33800 | 33750 | 135 |
| 232 | 20240105 | 145200 | 3881967600 | 33800 | 33800 | 33850 | 33650 | 161 |
| 233 | 20240105 | 145100 | 3876526950 | 33850 | 33750 | 33850 | 33700 | 612 |
| 234 | 20240105 | 145000 | 3855887250 | 33750 | 33750 | 33800 | 33700 | 330 |
| 235 | 20240105 | 144900 | 3844744700 | 33750 | 33750 | 33800 | 33700 | 182 |
| 236 | 20240105 | 144800 | 3838599000 | 33800 | 33750 | 33800 | 33700 | 267 |
| 237 | 20240105 | 144700 | 3829577650 | 33800 | 33750 | 33800 | 33700 | 173 |
| 238 | 20240105 | 144600 | 3823736150 | 33750 | 33800 | 33800 | 33700 | 181 |
| 239 | 20240105 | 144500 | 3817623100 | 33750 | 33750 | 33800 | 33700 | 204 |
| 240 | 20240105 | 144400 | 3810734550 | 33700 | 33700 | 33750 | 33650 | 1635 |
| 241 | 20240105 | 144300 | 3755632700 | 33700 | 33700 | 33700 | 33650 | 749 |
| 242 | 20240105 | 144200 | 3730420550 | 33700 | 33650 | 33700 | 33650 | 203 |
| 243 | 20240105 | 144100 | 3723579900 | 33700 | 33700 | 33700 | 33650 | 85 |
| 244 | 20240105 | 144000 | 3720715550 | 33650 | 33600 | 33650 | 33600 | 583 |
| 245 | 20240105 | 143900 | 3701099750 | 33650 | 33650 | 33650 | 33600 | 139 |
| 246 | 20240105 | 143800 | 3696422600 | 33650 | 33650 | 33650 | 33600 | 194 |
| 247 | 20240105 | 143700 | 3689894750 | 33600 | 33700 | 33700 | 33600 | 8362 |
| 248 | 20240105 | 143600 | 3408892400 | 33650 | 33650 | 33700 | 33650 | 58 |
| 249 | 20240105 | 143500 | 3406939700 | 33650 | 33650 | 33700 | 33650 | 59 |
| 250 | 20240105 | 143400 | 3404951800 | 33650 | 33650 | 33650 | 33650 | 82 |
| 251 | 20240105 | 143300 | 3402192500 | 33700 | 33650 | 33700 | 33650 | 56 |
| 252 | 20240105 | 143200 | 3400305650 | 33700 | 33650 | 33700 | 33650 | 7 |
| 253 | 20240105 | 143100 | 3400070050 | 33650 | 33650 | 33700 | 33650 | 57 |
| 254 | 20240105 | 143000 | 3398149550 | 33650 | 33650 | 33700 | 33600 | 2774 |
| 255 | 20240105 | 142900 | 3304804400 | 33600 | 33650 | 33650 | 33600 | 1859 |
| 256 | 20240105 | 142800 | 3242258700 | 33650 | 33650 | 33700 | 33650 | 250 |
| 257 | 20240105 | 142700 | 3233843000 | 33650 | 33700 | 33700 | 33650 | 29 |
| 258 | 20240105 | 142600 | 3232867000 | 33650 | 33650 | 33700 | 33650 | 168 |
| 259 | 20240105 | 142500 | 3227211200 | 33650 | 33650 | 33700 | 33650 | 124 |
| 260 | 20240105 | 142400 | 3223035950 | 33700 | 33650 | 33700 | 33650 | 226 |
| 261 | 20240105 | 142300 | 3215428600 | 33650 | 33650 | 33700 | 33650 | 1057 |
| 262 | 20240105 | 142200 | 3179858150 | 33650 | 33650 | 33650 | 33650 | 66 |
| 263 | 20240105 | 142100 | 3177637250 | 33650 | 33650 | 33700 | 33650 | 129 |
| 264 | 20240105 | 142000 | 3173293850 | 33650 | 33650 | 33700 | 33650 | 58 |
| 265 | 20240105 | 141900 | 3171341000 | 33700 | 33650 | 33700 | 33650 | 133 |
| 266 | 20240105 | 141800 | 3166863000 | 33650 | 33700 | 33700 | 33650 | 22 |
| 267 | 20240105 | 141700 | 3166122400 | 33650 | 33650 | 33700 | 33650 | 215 |
| 268 | 20240105 | 141600 | 3158880500 | 33650 | 33650 | 33700 | 33650 | 131 |
| 269 | 20240105 | 141500 | 3154469950 | 33650 | 33650 | 33650 | 33650 | 269 |
| 270 | 20240105 | 141400 | 3145418100 | 33650 | 33650 | 33700 | 33650 | 158 |
| 271 | 20240105 | 141300 | 3140098900 | 33650 | 33700 | 33700 | 33650 | 47 |
| 272 | 20240105 | 141200 | 3138516200 | 33650 | 33650 | 33700 | 33650 | 77 |
| 273 | 20240105 | 141100 | 3135922750 | 33650 | 33700 | 33700 | 33650 | 584 |
| 274 | 20240105 | 141000 | 3116243250 | 33650 | 33650 | 33650 | 33650 | 62 |
| 275 | 20240105 | 140900 | 3114156950 | 33650 | 33700 | 33700 | 33650 | 303 |
| 276 | 20240105 | 140800 | 3103958500 | 33700 | 33700 | 33700 | 33650 | 322 |
| 277 | 20240105 | 140700 | 3093107900 | 33650 | 33650 | 33700 | 33650 | 109 |
| 278 | 20240105 | 140600 | 3089437650 | 33650 | 33650 | 33700 | 33650 | 223 |
| 279 | 20240105 | 140500 | 3081925000 | 33700 | 33650 | 33700 | 33650 | 88 |
| 280 | 20240105 | 140400 | 3078961400 | 33700 | 33700 | 33700 | 33650 | 319 |
| 281 | 20240105 | 140300 | 3068221950 | 33650 | 33650 | 33700 | 33650 | 51 |
| 282 | 20240105 | 140200 | 3066505750 | 33650 | 33650 | 33700 | 33650 | 435 |
| 283 | 20240105 | 140100 | 3051850350 | 33700 | 33650 | 33700 | 33650 | 26 |
| 284 | 20240105 | 140000 | 3050975350 | 33650 | 33650 | 33700 | 33650 | 143 |
| 285 | 20240105 | 135900 | 3046161000 | 33650 | 33650 | 33700 | 33600 | 147 |
| 286 | 20240105 | 135800 | 3041216750 | 33700 | 33650 | 33700 | 33600 | 104 |
| 287 | 20240105 | 135700 | 3037714550 | 33650 | 33650 | 33700 | 33600 | 121 |
| 288 | 20240105 | 135600 | 3033643350 | 33600 | 33600 | 33650 | 33600 | 1366 |
| 289 | 20240105 | 135500 | 2987680400 | 33600 | 33600 | 33650 | 33600 | 122 |
| 290 | 20240105 | 135400 | 2983578150 | 33650 | 33600 | 33650 | 33600 | 74 |
| 291 | 20240105 | 135300 | 2981091650 | 33600 | 33600 | 33650 | 33600 | 163 |
| 292 | 20240105 | 135200 | 2975611850 | 33650 | 33600 | 33650 | 33600 | 213 |
| 293 | 20240105 | 135100 | 2968454600 | 33650 | 33650 | 33650 | 33650 | 1599 |
| 294 | 20240105 | 135000 | 2914648250 | 33700 | 33700 | 33700 | 33650 | 152 |
| 295 | 20240105 | 134900 | 2909530950 | 33650 | 33650 | 33700 | 33650 | 90 |
| 296 | 20240105 | 134800 | 2906502400 | 33650 | 33650 | 33700 | 33650 | 95 |
| 297 | 20240105 | 134700 | 2903302900 | 33650 | 33650 | 33650 | 33650 | 141 |
| 298 | 20240105 | 134600 | 2898558250 | 33650 | 33650 | 33700 | 33650 | 128 |
| 299 | 20240105 | 134500 | 2894248600 | 33650 | 33700 | 33700 | 33650 | 299 |
| 300 | 20240105 | 134400 | 2884184800 | 33650 | 33650 | 33700 | 33650 | 102 |
| 301 | 20240105 | 134300 | 2880752400 | 33650 | 33700 | 33700 | 33650 | 124 |
| 302 | 20240105 | 134200 | 2876577100 | 33650 | 33650 | 33700 | 33650 | 81 |
| 303 | 20240105 | 134100 | 2873850850 | 33650 | 33650 | 33700 | 33650 | 131 |
| 304 | 20240105 | 134000 | 2869440300 | 33650 | 33650 | 33650 | 33650 | 93 |
| 305 | 20240105 | 133900 | 2866310850 | 33650 | 33650 | 33700 | 33650 | 151 |
| 306 | 20240105 | 133800 | 2861227250 | 33650 | 33650 | 33700 | 33650 | 609 |
| 307 | 20240105 | 133700 | 2840707000 | 33650 | 33650 | 33700 | 33650 | 141 |
| 308 | 20240105 | 133600 | 2835961700 | 33650 | 33650 | 33700 | 33650 | 177 |
| 309 | 20240105 | 133500 | 2830003000 | 33650 | 33650 | 33650 | 33650 | 127 |
| 310 | 20240105 | 133400 | 2825729450 | 33650 | 33650 | 33700 | 33650 | 120 |
| 311 | 20240105 | 133300 | 2821689000 | 33650 | 33650 | 33650 | 33650 | 92 |
| 312 | 20240105 | 133200 | 2818593200 | 33650 | 33650 | 33700 | 33650 | 130 |
| 313 | 20240105 | 133100 | 2814216200 | 33650 | 33700 | 33700 | 33650 | 272 |
| 314 | 20240105 | 133000 | 2805060950 | 33650 | 33650 | 33700 | 33650 | 115 |
| 315 | 20240105 | 132900 | 2801189300 | 33650 | 33700 | 33700 | 33650 | 115 |
| 316 | 20240105 | 132800 | 2797317150 | 33650 | 33700 | 33700 | 33650 | 123 |
| 317 | 20240105 | 132700 | 2793177900 | 33650 | 33650 | 33700 | 33650 | 178 |
| 318 | 20240105 | 132600 | 2787185150 | 33650 | 33650 | 33700 | 33650 | 479 |
| 319 | 20240105 | 132500 | 2771066700 | 33650 | 33650 | 33700 | 33650 | 516 |
| 320 | 20240105 | 132400 | 2753699900 | 33650 | 33650 | 33700 | 33600 | 129 |
| 321 | 20240105 | 132300 | 2749358400 | 33650 | 33700 | 33700 | 33650 | 574 |
| 322 | 20240105 | 132200 | 2730042600 | 33650 | 33650 | 33700 | 33650 | 326 |
| 323 | 20240105 | 132100 | 2719070000 | 33650 | 33650 | 33700 | 33650 | 110 |
| 324 | 20240105 | 132000 | 2715368450 | 33650 | 33600 | 33650 | 33600 | 806 |
| 325 | 20240105 | 131900 | 2688252550 | 33600 | 33700 | 33700 | 33600 | 3148 |
| 326 | 20240105 | 131800 | 2582317300 | 33700 | 33650 | 33700 | 33650 | 103 |
| 327 | 20240105 | 131700 | 2578851200 | 33650 | 33700 | 33700 | 33650 | 6497 |
| 328 | 20240105 | 131600 | 2359913600 | 33700 | 33700 | 33750 | 33700 | 133 |
| 329 | 20240105 | 131500 | 2355431300 | 33700 | 33700 | 33750 | 33700 | 158 |
| 330 | 20240105 | 131400 | 2350104300 | 33700 | 33700 | 33750 | 33700 | 166 |
| 331 | 20240105 | 131300 | 2344510050 | 33700 | 33750 | 33750 | 33700 | 159 |
| 332 | 20240105 | 131200 | 2339148650 | 33700 | 33750 | 33750 | 33700 | 391 |
| 333 | 20240105 | 131100 | 2325969500 | 33750 | 33700 | 33750 | 33700 | 1640 |
| 334 | 20240105 | 131000 | 2270663350 | 33750 | 33750 | 33750 | 33700 | 195 |
| 335 | 20240105 | 130900 | 2264088250 | 33750 | 33750 | 33750 | 33700 | 2623 |
| 336 | 20240105 | 130800 | 2175565300 | 33700 | 33750 | 33750 | 33700 | 553 |
| 337 | 20240105 | 130700 | 2156907100 | 33700 | 33700 | 33750 | 33700 | 73 |
| 338 | 20240105 | 130600 | 2154446450 | 33750 | 33750 | 33800 | 33700 | 4731 |
| 339 | 20240105 | 130500 | 1994776150 | 33750 | 33750 | 33800 | 33750 | 95 |
| 340 | 20240105 | 130400 | 1991567350 | 33800 | 33750 | 33800 | 33750 | 607 |
| 341 | 20240105 | 130300 | 1971081050 | 33750 | 33800 | 33800 | 33750 | 5021 |
| 342 | 20240105 | 130200 | 1801385800 | 33800 | 33800 | 33800 | 33800 | 56 |
| 343 | 20240105 | 130100 | 1799493000 | 33800 | 33800 | 33850 | 33800 | 124 |
| 344 | 20240105 | 130000 | 1795299250 | 33800 | 33800 | 33850 | 33800 | 80 |
| 345 | 20240105 | 125900 | 1792594750 | 33850 | 33800 | 33850 | 33800 | 128 |
| 346 | 20240105 | 125800 | 1788265300 | 33800 | 33800 | 33800 | 33800 | 44 |
| 347 | 20240105 | 125700 | 1786778100 | 33800 | 33800 | 33800 | 33800 | 69 |
| 348 | 20240105 | 125600 | 1784445900 | 33800 | 33850 | 33850 | 33800 | 133 |
| 349 | 20240105 | 125500 | 1779950450 | 33800 | 33800 | 33800 | 33800 | 46 |
| 350 | 20240105 | 125400 | 1778395650 | 33800 | 33800 | 33850 | 33800 | 68 |
| 351 | 20240105 | 125300 | 1776097200 | 33800 | 33800 | 33800 | 33800 | 121 |
| 352 | 20240105 | 125200 | 1772007400 | 33800 | 33800 | 33800 | 33800 | 109 |
| 353 | 20240105 | 125100 | 1768323200 | 33800 | 33850 | 33850 | 33800 | 58 |
| 354 | 20240105 | 125000 | 1766362700 | 33850 | 33800 | 33850 | 33800 | 77 |
| 355 | 20240105 | 124900 | 1763760050 | 33800 | 33850 | 33850 | 33800 | 41 |
| 356 | 20240105 | 124800 | 1762373900 | 33800 | 33800 | 33850 | 33800 | 83 |
| 357 | 20240105 | 124700 | 1759568250 | 33800 | 33850 | 33850 | 33800 | 86 |
| 358 | 20240105 | 124600 | 1756658700 | 33800 | 33800 | 33850 | 33800 | 259 |
| 359 | 20240105 | 124500 | 1747894000 | 33800 | 33800 | 33850 | 33800 | 153 |
| 360 | 20240105 | 124400 | 1742722550 | 33800 | 33800 | 33850 | 33800 | 291 |
| 361 | 20240105 | 124300 | 1732876450 | 33800 | 33800 | 33850 | 33800 | 91 |
| 362 | 20240105 | 124200 | 1729800550 | 33800 | 33800 | 33850 | 33800 | 265 |
| 363 | 20240105 | 124100 | 1720843400 | 33800 | 33850 | 33850 | 33800 | 53 |
| 364 | 20240105 | 124000 | 1719051800 | 33800 | 33800 | 33850 | 33800 | 234 |
| 365 | 20240105 | 123900 | 1711142550 | 33800 | 33850 | 33850 | 33800 | 66 |
| 366 | 20240105 | 123800 | 1708911250 | 33850 | 33850 | 33850 | 33800 | 327 |
| 367 | 20240105 | 123700 | 1697852050 | 33800 | 33850 | 33850 | 33800 | 215 |
| 368 | 20240105 | 123600 | 1690578550 | 33800 | 33850 | 33850 | 33800 | 172 |
| 369 | 20240105 | 123500 | 1684758400 | 33850 | 33850 | 33850 | 33800 | 69 |
| 370 | 20240105 | 123400 | 1682426050 | 33800 | 33850 | 33850 | 33800 | 182 |
| 371 | 20240105 | 123300 | 1676269350 | 33800 | 33800 | 33800 | 33800 | 43 |
| 372 | 20240105 | 123200 | 1674815950 | 33800 | 33850 | 33850 | 33800 | 120 |
| 373 | 20240105 | 123100 | 1670757400 | 33800 | 33800 | 33850 | 33800 | 384 |
| 374 | 20240105 | 123000 | 1657777650 | 33800 | 33800 | 33800 | 33800 | 43 |
| 375 | 20240105 | 122900 | 1656324250 | 33850 | 33800 | 33850 | 33800 | 79 |
| 376 | 20240105 | 122800 | 1653653350 | 33800 | 33800 | 33850 | 33800 | 73 |
| 377 | 20240105 | 122700 | 1651185850 | 33800 | 33800 | 33800 | 33800 | 46 |
| 378 | 20240105 | 122600 | 1649631050 | 33800 | 33800 | 33800 | 33800 | 63 |
| 379 | 20240105 | 122500 | 1647501650 | 33800 | 33800 | 33850 | 33800 | 433 |
| 380 | 20240105 | 122400 | 1632862750 | 33800 | 33800 | 33850 | 33800 | 178 |
| 381 | 20240105 | 122300 | 1626840100 | 33800 | 33800 | 33850 | 33800 | 85 |
| 382 | 20240105 | 122200 | 1623967050 | 33800 | 33800 | 33850 | 33800 | 26 |
| 383 | 20240105 | 122100 | 1623088200 | 33800 | 33800 | 33850 | 33800 | 125 |
| 384 | 20240105 | 122000 | 1618862700 | 33800 | 33850 | 33850 | 33800 | 55 |
| 385 | 20240105 | 121900 | 1617003200 | 33800 | 33800 | 33850 | 33800 | 72 |
| 386 | 20240105 | 121800 | 1614569050 | 33850 | 33800 | 33850 | 33800 | 73 |
| 387 | 20240105 | 121700 | 1612101150 | 33850 | 33800 | 33850 | 33800 | 72 |
| 388 | 20240105 | 121600 | 1609667500 | 33800 | 33850 | 33850 | 33800 | 43 |
| 389 | 20240105 | 121500 | 1608214050 | 33800 | 33800 | 33850 | 33800 | 92 |
| 390 | 20240105 | 121400 | 1605104400 | 33800 | 33850 | 33850 | 33800 | 76 |
| 391 | 20240105 | 121300 | 1602535100 | 33800 | 33850 | 33850 | 33800 | 109 |
| 392 | 20240105 | 121200 | 1598849250 | 33850 | 33800 | 33850 | 33800 | 91 |
| 393 | 20240105 | 121100 | 1595773200 | 33800 | 33800 | 33850 | 33800 | 84 |
| 394 | 20240105 | 121000 | 1592933500 | 33800 | 33850 | 33850 | 33800 | 64 |
| 395 | 20240105 | 120900 | 1590769000 | 33800 | 33850 | 33850 | 33800 | 68 |
| 396 | 20240105 | 120800 | 1588470300 | 33800 | 33800 | 33800 | 33800 | 72 |
| 397 | 20240105 | 120700 | 1586036700 | 33800 | 33800 | 33850 | 33800 | 264 |
| 398 | 20240105 | 120600 | 1577103150 | 33850 | 33800 | 33850 | 33800 | 147 |
| 399 | 20240105 | 120500 | 1572134050 | 33800 | 33850 | 33850 | 33800 | 382 |
| 400 | 20240105 | 120400 | 1559203900 | 33850 | 33850 | 33850 | 33850 | 137 |
| 401 | 20240105 | 120300 | 1554566450 | 33850 | 33850 | 33900 | 33850 | 112 |
| 402 | 20240105 | 120200 | 1550775050 | 33900 | 33850 | 33900 | 33850 | 80 |
| 403 | 20240105 | 120100 | 1548067000 | 33850 | 33850 | 33850 | 33850 | 51 |
| 404 | 20240105 | 120000 | 1546340650 | 33850 | 33850 | 33900 | 33850 | 139 |
| 405 | 20240105 | 115900 | 1541633850 | 33900 | 33850 | 33900 | 33850 | 84 |
| 406 | 20240105 | 115800 | 1538790400 | 33900 | 33850 | 33900 | 33850 | 250 |
| 407 | 20240105 | 115700 | 1530319100 | 33850 | 33850 | 33850 | 33850 | 250 |
| 408 | 20240105 | 115600 | 1521856600 | 33850 | 33850 | 33900 | 33850 | 127 |
| 409 | 20240105 | 115500 | 1517557500 | 33850 | 33850 | 33900 | 33850 | 135 |
| 410 | 20240105 | 115400 | 1512987600 | 33850 | 33850 | 33900 | 33850 | 50 |
| 411 | 20240105 | 115300 | 1511295000 | 33850 | 33850 | 33900 | 33850 | 143 |
| 412 | 20240105 | 115200 | 1506454100 | 33850 | 33900 | 33900 | 33850 | 51 |
| 413 | 20240105 | 115100 | 1504727550 | 33850 | 33850 | 33850 | 33850 | 51 |
| 414 | 20240105 | 115000 | 1503001200 | 33900 | 33850 | 33900 | 33850 | 761 |
| 415 | 20240105 | 114900 | 1477241250 | 33850 | 33850 | 33900 | 33850 | 79 |
| 416 | 20240105 | 114800 | 1474566950 | 33850 | 33850 | 33900 | 33850 | 41 |
| 417 | 20240105 | 114700 | 1473179050 | 33850 | 33850 | 33900 | 33850 | 83 |
| 418 | 20240105 | 114600 | 1470369150 | 33850 | 33850 | 33850 | 33850 | 297 |
| 419 | 20240105 | 114500 | 1460315700 | 33850 | 33900 | 33900 | 33850 | 46 |
| 420 | 20240105 | 114400 | 1458758500 | 33850 | 33850 | 33850 | 33850 | 153 |
| 421 | 20240105 | 114300 | 1453579450 | 33850 | 33900 | 33900 | 33850 | 372 |
| 422 | 20240105 | 114200 | 1440986800 | 33900 | 33900 | 33900 | 33850 | 85 |
| 423 | 20240105 | 114100 | 1438107450 | 33850 | 33850 | 33900 | 33850 | 117 |
| 424 | 20240105 | 114000 | 1434143900 | 33900 | 33900 | 33900 | 33850 | 98 |
| 425 | 20240105 | 113900 | 1430825450 | 33850 | 33850 | 33850 | 33850 | 1633 |
| 426 | 20240105 | 113800 | 1375548400 | 33850 | 33850 | 33900 | 33850 | 75 |
| 427 | 20240105 | 113700 | 1373009550 | 33850 | 33850 | 33900 | 33850 | 60 |
| 428 | 20240105 | 113600 | 1370978500 | 33850 | 33850 | 33900 | 33850 | 71 |
| 429 | 20240105 | 113500 | 1368574900 | 33850 | 33850 | 33850 | 33850 | 107 |
| 430 | 20240105 | 113400 | 1364952950 | 33850 | 33850 | 33900 | 33850 | 68 |
| 431 | 20240105 | 113300 | 1362650950 | 33850 | 33900 | 33900 | 33850 | 922 |
| 432 | 20240105 | 113200 | 1331397100 | 33850 | 33850 | 33900 | 33850 | 53 |
| 433 | 20240105 | 113100 | 1329602850 | 33850 | 33850 | 33900 | 33850 | 292 |
| 434 | 20240105 | 113000 | 1319718600 | 33900 | 33900 | 33900 | 33850 | 213 |
| 435 | 20240105 | 112900 | 1312505450 | 33850 | 33850 | 33900 | 33850 | 150 |
| 436 | 20240105 | 112800 | 1307422850 | 33850 | 33850 | 33850 | 33850 | 77 |
| 437 | 20240105 | 112700 | 1304816400 | 33850 | 33900 | 33900 | 33850 | 85 |
| 438 | 20240105 | 112600 | 1301938950 | 33850 | 33850 | 33900 | 33850 | 128 |
| 439 | 20240105 | 112500 | 1297605700 | 33850 | 33850 | 33900 | 33850 | 100 |
| 440 | 20240105 | 112400 | 1294220600 | 33850 | 33850 | 33900 | 33850 | 113 |
| 441 | 20240105 | 112300 | 1290395500 | 33850 | 33850 | 33900 | 33850 | 32 |
| 442 | 20240105 | 112200 | 1289312100 | 33850 | 33900 | 33900 | 33850 | 893 |
| 443 | 20240105 | 112100 | 1259083650 | 33850 | 33850 | 33900 | 33850 | 53 |
| 444 | 20240105 | 112000 | 1257289500 | 33850 | 33900 | 33900 | 33850 | 68 |
| 445 | 20240105 | 111900 | 1254987550 | 33850 | 33850 | 33850 | 33850 | 76 |
| 446 | 20240105 | 111800 | 1252414950 | 33900 | 33850 | 33900 | 33850 | 60 |
| 447 | 20240105 | 111700 | 1250383800 | 33900 | 33850 | 33900 | 33850 | 254 |
| 448 | 20240105 | 111600 | 1241785200 | 33850 | 33850 | 33900 | 33850 | 79 |
| 449 | 20240105 | 111500 | 1239110850 | 33850 | 33850 | 33900 | 33850 | 95 |
| 450 | 20240105 | 111400 | 1235894750 | 33900 | 33850 | 33900 | 33850 | 104 |
| 451 | 20240105 | 111300 | 1232371850 | 33850 | 33850 | 33850 | 33850 | 70 |
| 452 | 20240105 | 111200 | 1230002350 | 33850 | 33850 | 33900 | 33850 | 55 |
| 453 | 20240105 | 111100 | 1228140450 | 33850 | 33850 | 33900 | 33850 | 141 |
| 454 | 20240105 | 111000 | 1223365050 | 33900 | 33900 | 33900 | 33850 | 1222 |
| 455 | 20240105 | 110900 | 1181942000 | 33900 | 33950 | 33950 | 33900 | 23 |
| 456 | 20240105 | 110800 | 1181162200 | 33900 | 33950 | 33950 | 33900 | 93 |
| 457 | 20240105 | 110700 | 1178009000 | 33950 | 33900 | 33950 | 33900 | 45 |
| 458 | 20240105 | 110600 | 1176483350 | 33900 | 33950 | 33950 | 33900 | 62 |
| 459 | 20240105 | 110500 | 1174381100 | 33950 | 33900 | 33950 | 33900 | 23 |
| 460 | 20240105 | 110400 | 1173601300 | 33950 | 33900 | 33950 | 33900 | 107 |
| 461 | 20240105 | 110300 | 1169973950 | 33950 | 33900 | 33950 | 33900 | 68 |
| 462 | 20240105 | 110200 | 1167668550 | 33900 | 33900 | 33900 | 33900 | 103 |
| 463 | 20240105 | 110100 | 1164176850 | 33950 | 33950 | 33950 | 33900 | 35 |
| 464 | 20240105 | 110000 | 1162990200 | 33900 | 33900 | 33950 | 33900 | 68 |
| 465 | 20240105 | 105900 | 1160684800 | 33900 | 33900 | 33950 | 33900 | 262 |
| 466 | 20240105 | 105800 | 1151792950 | 33900 | 33900 | 33950 | 33900 | 78 |
| 467 | 20240105 | 105700 | 1149148650 | 33900 | 33950 | 33950 | 33900 | 49 |
| 468 | 20240105 | 105600 | 1147487500 | 33900 | 33900 | 33950 | 33900 | 87 |
| 469 | 20240105 | 105500 | 1144537650 | 33950 | 33900 | 33950 | 33900 | 77 |
| 470 | 20240105 | 105400 | 1141927000 | 33900 | 33900 | 33950 | 33900 | 83 |
| 471 | 20240105 | 105300 | 1139113150 | 33900 | 33900 | 33900 | 33900 | 51 |
| 472 | 20240105 | 105200 | 1137384250 | 33950 | 33900 | 33950 | 33900 | 107 |
| 473 | 20240105 | 105100 | 1133756800 | 33950 | 33950 | 33950 | 33900 | 1116 |
| 474 | 20240105 | 105000 | 1095875700 | 34000 | 33950 | 34000 | 33950 | 62 |
| 475 | 20240105 | 104900 | 1093770550 | 33950 | 33950 | 34000 | 33950 | 119 |
| 476 | 20240105 | 104800 | 1089730400 | 33950 | 33950 | 33950 | 33950 | 81 |
| 477 | 20240105 | 104700 | 1086980450 | 33950 | 33950 | 34000 | 33950 | 54 |
| 478 | 20240105 | 104600 | 1085147000 | 33950 | 33950 | 33950 | 33950 | 121 |
| 479 | 20240105 | 104500 | 1081039050 | 33950 | 33950 | 34000 | 33950 | 44 |
| 480 | 20240105 | 104400 | 1079545050 | 33950 | 33950 | 33950 | 33950 | 72 |
| 481 | 20240105 | 104300 | 1077100650 | 33950 | 33950 | 34000 | 33950 | 372 |
| 482 | 20240105 | 104200 | 1064470650 | 33950 | 33950 | 33950 | 33950 | 22 |
| 483 | 20240105 | 104100 | 1063723750 | 34000 | 33950 | 34000 | 33950 | 11 |
| 484 | 20240105 | 104000 | 1063349950 | 33950 | 34000 | 34000 | 33950 | 29 |
| 485 | 20240105 | 103900 | 1062365250 | 33950 | 34000 | 34000 | 33950 | 18 |
| 486 | 20240105 | 103800 | 1061754050 | 33950 | 33900 | 33950 | 33850 | 585 |
| 487 | 20240105 | 103700 | 1041920700 | 33850 | 33850 | 33900 | 33850 | 63 |
| 488 | 20240105 | 103600 | 1039787650 | 33900 | 33850 | 33900 | 33850 | 37 |
| 489 | 20240105 | 103500 | 1038533600 | 33900 | 33900 | 33900 | 33850 | 230 |
| 490 | 20240105 | 103400 | 1030737700 | 33900 | 33850 | 33900 | 33850 | 482 |
| 491 | 20240105 | 103300 | 1014398150 | 33850 | 33900 | 33900 | 33850 | 963 |
| 492 | 20240105 | 103200 | 981753650 | 33900 | 33900 | 33950 | 33900 | 36 |
| 493 | 20240105 | 103100 | 980533150 | 33900 | 33950 | 33950 | 33900 | 28 |
| 494 | 20240105 | 103000 | 979583550 | 33950 | 33900 | 33950 | 33900 | 60 |
| 495 | 20240105 | 102900 | 977547850 | 33900 | 33900 | 33950 | 33900 | 24 |
| 496 | 20240105 | 102800 | 976733500 | 33900 | 33900 | 33950 | 33900 | 115 |
| 497 | 20240105 | 102700 | 972834850 | 33900 | 33900 | 33950 | 33900 | 257 |
| 498 | 20240105 | 102600 | 964112300 | 33900 | 34000 | 34000 | 33900 | 1264 |
| 499 | 20240105 | 102500 | 921200700 | 33950 | 33950 | 34000 | 33950 | 412 |
| 500 | 20240105 | 102400 | 907212900 | 33950 | 33950 | 34000 | 33950 | 211 |
| 501 | 20240105 | 102300 | 900040900 | 34000 | 33950 | 34000 | 33950 | 8 |
| 502 | 20240105 | 102200 | 899769100 | 33950 | 33950 | 33950 | 33950 | 21 |
| 503 | 20240105 | 102100 | 899056150 | 34000 | 33950 | 34000 | 33950 | 32 |
| 504 | 20240105 | 102000 | 897969600 | 34000 | 34000 | 34000 | 33950 | 23 |
| 505 | 20240105 | 101900 | 897187900 | 33950 | 33950 | 34000 | 33950 | 21 |
| 506 | 20240105 | 101800 | 896474900 | 33950 | 33950 | 34000 | 33950 | 38 |
| 507 | 20240105 | 101700 | 895184450 | 33950 | 33950 | 33950 | 33950 | 244 |
| 508 | 20240105 | 101600 | 886900650 | 33950 | 33900 | 33950 | 33900 | 266 |
| 509 | 20240105 | 101500 | 877873000 | 33950 | 33900 | 33950 | 33900 | 73 |
| 510 | 20240105 | 101400 | 875395800 | 33900 | 33900 | 33950 | 33900 | 33 |
| 511 | 20240105 | 101300 | 874276900 | 33900 | 33900 | 33950 | 33900 | 44 |
| 512 | 20240105 | 101200 | 872785250 | 33950 | 33900 | 33950 | 33900 | 29 |
| 513 | 20240105 | 101100 | 871801000 | 33900 | 33900 | 33950 | 33900 | 65 |
| 514 | 20240105 | 101000 | 869597350 | 33900 | 33900 | 33900 | 33900 | 8 |
| 515 | 20240105 | 100900 | 869326150 | 33900 | 33900 | 33950 | 33900 | 110 |
| 516 | 20240105 | 100800 | 865592000 | 34000 | 33950 | 34000 | 33900 | 411 |
| 517 | 20240105 | 100700 | 851638550 | 33900 | 33900 | 33950 | 33900 | 108 |
| 518 | 20240105 | 100600 | 847977250 | 33950 | 33900 | 33950 | 33900 | 30 |
| 519 | 20240105 | 100500 | 846960150 | 33900 | 33950 | 33950 | 33900 | 49 |
| 520 | 20240105 | 100400 | 845297900 | 33900 | 33950 | 33950 | 33900 | 276 |
| 521 | 20240105 | 100300 | 835927800 | 33950 | 33950 | 34000 | 33900 | 447 |
| 522 | 20240105 | 100200 | 820752350 | 33950 | 33950 | 34000 | 33950 | 204 |
| 523 | 20240105 | 100100 | 813826400 | 34000 | 34000 | 34000 | 33950 | 38 |
| 524 | 20240105 | 100000 | 812534700 | 34000 | 33950 | 34000 | 33950 | 29 |
| 525 | 20240105 | 095900 | 811549800 | 33950 | 33950 | 34000 | 33950 | 193 |
| 526 | 20240105 | 095800 | 804997350 | 33950 | 34000 | 34000 | 33950 | 131 |
| 527 | 20240105 | 095700 | 800548700 | 34000 | 34050 | 34050 | 34000 | 1437 |
| 528 | 20240105 | 095600 | 751688050 | 34000 | 34000 | 34050 | 34000 | 385 |
| 529 | 20240105 | 095500 | 738597950 | 34000 | 34000 | 34000 | 34000 | 56 |
| 530 | 20240105 | 095400 | 736693950 | 34050 | 34000 | 34050 | 34000 | 159 |
| 531 | 20240105 | 095300 | 731281500 | 34000 | 34000 | 34050 | 34000 | 70 |
| 532 | 20240105 | 095200 | 728899850 | 34000 | 34050 | 34050 | 34000 | 89 |
| 533 | 20240105 | 095100 | 725873050 | 34050 | 34050 | 34050 | 34000 | 63 |
| 534 | 20240105 | 095000 | 723730400 | 34000 | 34050 | 34100 | 34000 | 835 |
| 535 | 20240105 | 094900 | 695299100 | 34050 | 34100 | 34150 | 34050 | 1180 |
| 536 | 20240105 | 094800 | 655059000 | 34100 | 34050 | 34100 | 34050 | 37 |
| 537 | 20240105 | 094700 | 653799050 | 34050 | 34050 | 34100 | 34050 | 33 |
| 538 | 20240105 | 094600 | 652675250 | 34100 | 34050 | 34100 | 34050 | 241 |
| 539 | 20240105 | 094500 | 644468700 | 34050 | 34050 | 34100 | 34000 | 118 |
| 540 | 20240105 | 094400 | 640450850 | 34100 | 34050 | 34100 | 34050 | 444 |
| 541 | 20240105 | 094300 | 625332150 | 34100 | 34050 | 34100 | 34050 | 135 |
| 542 | 20240105 | 094200 | 620730250 | 34050 | 34050 | 34150 | 34050 | 560 |
| 543 | 20240105 | 094100 | 601635100 | 34100 | 34050 | 34100 | 34050 | 995 |
| 544 | 20240105 | 094000 | 567746900 | 34050 | 34000 | 34050 | 34000 | 103 |
| 545 | 20240105 | 093900 | 564243550 | 34000 | 34000 | 34050 | 34000 | 128 |
| 546 | 20240105 | 093800 | 559891500 | 34000 | 34050 | 34050 | 34000 | 919 |
| 547 | 20240105 | 093700 | 528642300 | 34000 | 34000 | 34050 | 34000 | 46 |
| 548 | 20240105 | 093600 | 527078150 | 34000 | 34000 | 34050 | 34000 | 83 |
| 549 | 20240105 | 093500 | 524254900 | 34000 | 34000 | 34050 | 34000 | 159 |
| 550 | 20240105 | 093400 | 518843400 | 34050 | 34050 | 34050 | 34000 | 306 |
| 551 | 20240105 | 093300 | 508425200 | 34000 | 34050 | 34100 | 34000 | 196 |
| 552 | 20240105 | 093200 | 501751450 | 34100 | 34000 | 34100 | 34000 | 852 |
| 553 | 20240105 | 093100 | 472740850 | 34000 | 34000 | 34050 | 34000 | 125 |
| 554 | 20240105 | 093000 | 468486850 | 34000 | 34000 | 34050 | 34000 | 576 |
| 555 | 20240105 | 092900 | 448877750 | 34100 | 34050 | 34100 | 34000 | 872 |
| 556 | 20240105 | 092800 | 419184250 | 34000 | 33950 | 34000 | 33950 | 375 |
| 557 | 20240105 | 092700 | 406440650 | 34000 | 33950 | 34000 | 33900 | 425 |
| 558 | 20240105 | 092600 | 392012600 | 33900 | 33900 | 33900 | 33850 | 64 |
| 559 | 20240105 | 092500 | 389844750 | 33850 | 33900 | 33900 | 33850 | 175 |
| 560 | 20240105 | 092400 | 383913300 | 33850 | 33900 | 33900 | 33850 | 82 |
| 561 | 20240105 | 092300 | 381137200 | 33850 | 33850 | 33900 | 33850 | 108 |
| 562 | 20240105 | 092200 | 377479800 | 33850 | 33800 | 33850 | 33800 | 192 |
| 563 | 20240105 | 092100 | 370981550 | 33800 | 33800 | 33850 | 33800 | 93 |
| 564 | 20240105 | 092000 | 367838000 | 33850 | 33850 | 33850 | 33800 | 42 |
| 565 | 20240105 | 091900 | 366416550 | 33850 | 33850 | 33850 | 33850 | 453 |
| 566 | 20240105 | 091800 | 351082500 | 33850 | 33850 | 33900 | 33850 | 171 |
| 567 | 20240105 | 091700 | 345294000 | 33850 | 33850 | 33850 | 33800 | 342 |
| 568 | 20240105 | 091600 | 333718550 | 33850 | 33850 | 33900 | 33850 | 322 |
| 569 | 20240105 | 091500 | 322818650 | 33850 | 33800 | 33850 | 33750 | 726 |
| 570 | 20240105 | 091400 | 298274600 | 33800 | 33800 | 33850 | 33750 | 214 |
| 571 | 20240105 | 091300 | 291041400 | 33800 | 33800 | 33850 | 33800 | 566 |
| 572 | 20240105 | 091200 | 271910100 | 33800 | 33850 | 33850 | 33750 | 289 |
| 573 | 20240105 | 091100 | 262141850 | 33750 | 33850 | 33850 | 33750 | 363 |
| 574 | 20240105 | 091000 | 249870000 | 33750 | 33800 | 33850 | 33750 | 425 |
| 575 | 20240105 | 090900 | 235496400 | 33800 | 33850 | 33850 | 33750 | 274 |
| 576 | 20240105 | 090800 | 226235400 | 33850 | 33850 | 33850 | 33800 | 1341 |
| 577 | 20240105 | 090700 | 180904150 | 33850 | 33900 | 33900 | 33850 | 496 |
| 578 | 20240105 | 090600 | 164112150 | 33850 | 33900 | 33900 | 33850 | 78 |
| 579 | 20240105 | 090500 | 161468100 | 33900 | 33850 | 33900 | 33800 | 137 |
| 580 | 20240105 | 090400 | 156836750 | 33800 | 33900 | 33900 | 33800 | 845 |
| 581 | 20240105 | 090300 | 128275650 | 33850 | 33800 | 33850 | 33800 | 199 |
| 582 | 20240105 | 090200 | 121549350 | 33800 | 33750 | 33800 | 33700 | 464 |
| 583 | 20240105 | 090100 | 105882300 | 33800 | 33800 | 33800 | 33700 | 730 |
| 584 | 20240105 | 090000 | 81251050 | 33750 | 33850 | 33900 | 33700 | 2402 |