30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240102 | 192900 | 4151528650 | 34000 | 34000 | 34000 | 34000 | 1450 |
| 3 | 20240102 | 192800 | 4151528650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 4 | 20240102 | 192700 | 4151528650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 5 | 20240102 | 192600 | 4151528650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 6 | 20240102 | 192500 | 4151528650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 7 | 20240102 | 192400 | 4151528650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 8 | 20240102 | 192300 | 4151528650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 9 | 20240102 | 192200 | 4151528650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 10 | 20240102 | 192100 | 4151528650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 11 | 20240102 | 192000 | 4151528650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 12 | 20240102 | 191900 | 4151528650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 13 | 20240102 | 191800 | 4151528650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 14 | 20240102 | 191700 | 4151528650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 15 | 20240102 | 191600 | 4151528650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 16 | 20240102 | 191500 | 4151528650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 17 | 20240102 | 191400 | 4151528650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 18 | 20240102 | 191300 | 4151528650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 19 | 20240102 | 191200 | 4151528650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 20 | 20240102 | 191100 | 4151528650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 21 | 20240102 | 191000 | 4151528650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 22 | 20240102 | 190900 | 4151528650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 23 | 20240102 | 190800 | 4151528650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 24 | 20240102 | 190700 | 4151528650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 25 | 20240102 | 190600 | 4151528650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 26 | 20240102 | 190500 | 4151528650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 27 | 20240102 | 190400 | 4151528650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 28 | 20240102 | 190300 | 4151528650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 29 | 20240102 | 190200 | 4151528650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 30 | 20240102 | 190100 | 4151528650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 31 | 20240102 | 190000 | 4151528650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 32 | 20240102 | 185900 | 4151528650 | 34000 | 34000 | 34000 | 34000 | 1450 |
| 33 | 20240102 | 185800 | 4151528650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 34 | 20240102 | 185700 | 4151528650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 35 | 20240102 | 185600 | 4151528650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 36 | 20240102 | 185500 | 4151528650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 37 | 20240102 | 185400 | 4151528650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 38 | 20240102 | 185300 | 4151528650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 39 | 20240102 | 185200 | 4151528650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 40 | 20240102 | 185100 | 4151528650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 41 | 20240102 | 185000 | 4151528650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 42 | 20240102 | 184900 | 4151528650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 43 | 20240102 | 184800 | 4151528650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 44 | 20240102 | 184700 | 4151528650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 45 | 20240102 | 184600 | 4151528650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 46 | 20240102 | 184500 | 4151528650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 47 | 20240102 | 184400 | 4151528650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 48 | 20240102 | 184300 | 4151528650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 49 | 20240102 | 184200 | 4151528650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 50 | 20240102 | 184100 | 4151528650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 51 | 20240102 | 184000 | 4151528650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 52 | 20240102 | 183900 | 4151528650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 53 | 20240102 | 183800 | 4151528650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 54 | 20240102 | 183700 | 4151528650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 55 | 20240102 | 183600 | 4151528650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 56 | 20240102 | 183500 | 4151528650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 57 | 20240102 | 183400 | 4151528650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 58 | 20240102 | 183300 | 4151528650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 59 | 20240102 | 183200 | 4151528650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 60 | 20240102 | 183100 | 4151528650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 61 | 20240102 | 183000 | 4151528650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 62 | 20240102 | 182900 | 4151528650 | 34000 | 34000 | 34000 | 34000 | 1450 |
| 63 | 20240102 | 182800 | 4151528650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 64 | 20240102 | 182700 | 4151528650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 65 | 20240102 | 182600 | 4151528650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 66 | 20240102 | 182500 | 4151528650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 67 | 20240102 | 182400 | 4151528650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 68 | 20240102 | 182300 | 4151528650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 69 | 20240102 | 182200 | 4151528650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 70 | 20240102 | 182100 | 4151528650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 71 | 20240102 | 182000 | 4151528650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 72 | 20240102 | 181900 | 4151528650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 73 | 20240102 | 181800 | 4151528650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 74 | 20240102 | 181700 | 4151528650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 75 | 20240102 | 181600 | 4151528650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 76 | 20240102 | 181500 | 4151528650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 77 | 20240102 | 181400 | 4151528650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 78 | 20240102 | 181300 | 4151528650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 79 | 20240102 | 181200 | 4151528650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 80 | 20240102 | 181100 | 4151528650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 81 | 20240102 | 181000 | 4151528650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 82 | 20240102 | 180900 | 4151528650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 83 | 20240102 | 180800 | 4151528650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 84 | 20240102 | 180700 | 4151528650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 85 | 20240102 | 180600 | 4151528650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 86 | 20240102 | 180500 | 4151528650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 87 | 20240102 | 180400 | 4151528650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 88 | 20240102 | 180300 | 4151528650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 89 | 20240102 | 180200 | 4151528650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 90 | 20240102 | 180100 | 4151528650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 91 | 20240102 | 180000 | 4151528650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 92 | 20240102 | 175900 | 4151528650 | 34000 | 34000 | 34000 | 34000 | 1450 |
| 93 | 20240102 | 175800 | 4151528650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 94 | 20240102 | 175700 | 4151528650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 95 | 20240102 | 175600 | 4151528650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 96 | 20240102 | 175500 | 4151528650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 97 | 20240102 | 175400 | 4151528650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 98 | 20240102 | 175300 | 4151528650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 99 | 20240102 | 175200 | 4151528650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 100 | 20240102 | 175100 | 4151528650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 101 | 20240102 | 175000 | 4151528650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 102 | 20240102 | 174900 | 4151528650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 103 | 20240102 | 174800 | 4151528650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 104 | 20240102 | 174700 | 4151528650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 105 | 20240102 | 174600 | 4151528650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 106 | 20240102 | 174500 | 4151528650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 107 | 20240102 | 174400 | 4151528650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 108 | 20240102 | 174300 | 4151528650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 109 | 20240102 | 174200 | 4151528650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 110 | 20240102 | 174100 | 4151528650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 111 | 20240102 | 174000 | 4151528650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 112 | 20240102 | 173900 | 4151528650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 113 | 20240102 | 173800 | 4151528650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 114 | 20240102 | 173700 | 4151528650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 115 | 20240102 | 173600 | 4151528650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 116 | 20240102 | 173500 | 4151528650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 117 | 20240102 | 173400 | 4151528650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 118 | 20240102 | 173300 | 4151528650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 119 | 20240102 | 173200 | 4151528650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 120 | 20240102 | 173100 | 4151528650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 121 | 20240102 | 173000 | 4151528650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 122 | 20240102 | 172900 | 4151528650 | 34000 | 34000 | 34000 | 34000 | 1450 |
| 123 | 20240102 | 172800 | 4151528650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 124 | 20240102 | 172700 | 4151528650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 125 | 20240102 | 172600 | 4151528650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 126 | 20240102 | 172500 | 4151528650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 127 | 20240102 | 172400 | 4151528650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 128 | 20240102 | 172300 | 4151528650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 129 | 20240102 | 172200 | 4151528650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 130 | 20240102 | 172100 | 4151528650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 131 | 20240102 | 172000 | 4151528650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 132 | 20240102 | 171900 | 4151528650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 133 | 20240102 | 171800 | 4151528650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 134 | 20240102 | 171700 | 4151528650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 135 | 20240102 | 171600 | 4151528650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 136 | 20240102 | 171500 | 4151528650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 137 | 20240102 | 171400 | 4151528650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 138 | 20240102 | 171300 | 4151528650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 139 | 20240102 | 171200 | 4151528650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 140 | 20240102 | 171100 | 4151528650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 141 | 20240102 | 171000 | 4151528650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 142 | 20240102 | 170900 | 4151528650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 143 | 20240102 | 170800 | 4151528650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 144 | 20240102 | 170700 | 4151528650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 145 | 20240102 | 170600 | 4151528650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 146 | 20240102 | 170500 | 4151528650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 147 | 20240102 | 170400 | 4151528650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 148 | 20240102 | 170300 | 4151528650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 149 | 20240102 | 170200 | 4151528650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 150 | 20240102 | 170100 | 4151528650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 151 | 20240102 | 170000 | 4151528650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 152 | 20240102 | 165900 | 4151528650 | 34000 | 34000 | 34000 | 34000 | 1450 |
| 153 | 20240102 | 165800 | 4151528650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 154 | 20240102 | 165700 | 4151528650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 155 | 20240102 | 165600 | 4151528650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 156 | 20240102 | 165500 | 4151528650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 157 | 20240102 | 165400 | 4151528650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 158 | 20240102 | 165300 | 4151528650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 159 | 20240102 | 165200 | 4151528650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 160 | 20240102 | 165100 | 4151528650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 161 | 20240102 | 165000 | 4151528650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 162 | 20240102 | 164900 | 4151528650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 163 | 20240102 | 164800 | 4151528650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 164 | 20240102 | 164700 | 4151528650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 165 | 20240102 | 164600 | 4151528650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 166 | 20240102 | 164500 | 4151528650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 167 | 20240102 | 164400 | 4151528650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 168 | 20240102 | 164300 | 4151528650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 169 | 20240102 | 164200 | 4151528650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 170 | 20240102 | 164100 | 4151528650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 171 | 20240102 | 164000 | 4151528650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 172 | 20240102 | 163900 | 4151528650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 173 | 20240102 | 163800 | 4151528650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 174 | 20240102 | 163700 | 4151528650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 175 | 20240102 | 163600 | 4151528650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 176 | 20240102 | 163500 | 4151528650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 177 | 20240102 | 163400 | 4151528650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 178 | 20240102 | 163300 | 4151528650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 179 | 20240102 | 163200 | 4151528650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 180 | 20240102 | 163100 | 4151528650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 181 | 20240102 | 163000 | 4151528650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 182 | 20240102 | 162900 | 4151528650 | 34000 | 34000 | 34000 | 34000 | 1450 |
| 183 | 20240102 | 162800 | 4151528650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 184 | 20240102 | 162700 | 4151528650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 185 | 20240102 | 162600 | 4151528650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 186 | 20240102 | 162500 | 4151528650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 187 | 20240102 | 162400 | 4151528650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 188 | 20240102 | 162300 | 4151528650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 189 | 20240102 | 162200 | 4151528650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 190 | 20240102 | 162100 | 4151528650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 191 | 20240102 | 162000 | 4151528650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 192 | 20240102 | 161900 | 4151528650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 193 | 20240102 | 161800 | 4151528650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 194 | 20240102 | 161700 | 4151528650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 195 | 20240102 | 161600 | 4151528650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 196 | 20240102 | 161500 | 4151528650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 197 | 20240102 | 161400 | 4151528650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 198 | 20240102 | 161300 | 4151528650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 199 | 20240102 | 161200 | 4151528650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 200 | 20240102 | 161100 | 4151528650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 201 | 20240102 | 161000 | 4151528650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 202 | 20240102 | 160900 | 4151528650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 203 | 20240102 | 160800 | 4151528650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 204 | 20240102 | 160700 | 4151528650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 205 | 20240102 | 160600 | 4151528650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 206 | 20240102 | 160500 | 4151528650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 207 | 20240102 | 160400 | 4151528650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 208 | 20240102 | 160300 | 4151528650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 209 | 20240102 | 160200 | 4151528650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 210 | 20240102 | 160100 | 4151528650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 211 | 20240102 | 160000 | 4151528650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 212 | 20240102 | 155900 | 4151528650 | 34000 | 34000 | 34000 | 34000 | 1450 |
| 213 | 20240102 | 155800 | 4151528650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 214 | 20240102 | 155700 | 4151528650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 215 | 20240102 | 155600 | 4151528650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 216 | 20240102 | 155500 | 4151528650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 217 | 20240102 | 155400 | 4151528650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 218 | 20240102 | 155300 | 4151528650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 219 | 20240102 | 155200 | 4151528650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 220 | 20240102 | 155100 | 4151528650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 221 | 20240102 | 155000 | 4151528650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 222 | 20240102 | 154900 | 4151528650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 223 | 20240102 | 154800 | 4151528650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 224 | 20240102 | 154700 | 4151528650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 225 | 20240102 | 154600 | 4151528650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 226 | 20240102 | 154500 | 4151528650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 227 | 20240102 | 154400 | 4151528650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 228 | 20240102 | 154300 | 4151528650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 229 | 20240102 | 154200 | 4151528650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 230 | 20240102 | 154100 | 4151528650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 231 | 20240102 | 154000 | 4151528650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 232 | 20240102 | 153900 | 4151528650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 233 | 20240102 | 153800 | 4151528650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 234 | 20240102 | 153700 | 4151528650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 235 | 20240102 | 153600 | 4151528650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 236 | 20240102 | 153500 | 4151528650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 237 | 20240102 | 153400 | 4151528650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 238 | 20240102 | 153300 | 4151528650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 239 | 20240102 | 153200 | 4151528650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 240 | 20240102 | 153100 | 4151528650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 241 | 20240102 | 153000 | 4151528650 | 34000 | 34000 | 34000 | 34000 | 1450 |
| 242 | 20240102 | 152900 | 4102228650 | 34200 | 34200 | 34200 | 34200 | 0 |
| 243 | 20240102 | 152800 | 4102228650 | 34200 | 34200 | 34200 | 34200 | 0 |
| 244 | 20240102 | 152700 | 4102228650 | 34200 | 34200 | 34200 | 34200 | 0 |
| 245 | 20240102 | 152600 | 4102228650 | 34200 | 34200 | 34200 | 34200 | 0 |
| 246 | 20240102 | 152500 | 4102228650 | 34200 | 34200 | 34200 | 34200 | 0 |
| 247 | 20240102 | 152400 | 4102228650 | 34200 | 34200 | 34200 | 34200 | 0 |
| 248 | 20240102 | 152300 | 4102228650 | 34200 | 34200 | 34200 | 34200 | 0 |
| 249 | 20240102 | 152200 | 4102228650 | 34200 | 34200 | 34200 | 34200 | 0 |
| 250 | 20240102 | 152100 | 4102228650 | 34200 | 34200 | 34200 | 34200 | 0 |
| 251 | 20240102 | 152000 | 4102228650 | 34200 | 34200 | 34200 | 34200 | 0 |
| 252 | 20240102 | 151900 | 4102228650 | 34200 | 34150 | 34200 | 34150 | 580 |
| 253 | 20240102 | 151800 | 4082416550 | 34100 | 34100 | 34100 | 34050 | 146 |
| 254 | 20240102 | 151700 | 4077438300 | 34100 | 34100 | 34100 | 34000 | 88 |
| 255 | 20240102 | 151600 | 4074439350 | 34050 | 34100 | 34100 | 34050 | 38 |
| 256 | 20240102 | 151500 | 4073144150 | 34100 | 34050 | 34100 | 34050 | 40 |
| 257 | 20240102 | 151400 | 4071780600 | 34000 | 34100 | 34150 | 34000 | 2875 |
| 258 | 20240102 | 151300 | 3973980900 | 34100 | 34150 | 34150 | 34050 | 90 |
| 259 | 20240102 | 151200 | 3970909500 | 34100 | 34050 | 34150 | 34050 | 45 |
| 260 | 20240102 | 151100 | 3969373900 | 34100 | 34100 | 34150 | 34050 | 416 |
| 261 | 20240102 | 151000 | 3955188600 | 34100 | 33950 | 34100 | 33950 | 469 |
| 262 | 20240102 | 150900 | 3939225100 | 34000 | 34000 | 34000 | 33950 | 236 |
| 263 | 20240102 | 150800 | 3931203100 | 33950 | 33950 | 34000 | 33950 | 121 |
| 264 | 20240102 | 150700 | 3927092100 | 33950 | 34000 | 34000 | 33950 | 68 |
| 265 | 20240102 | 150600 | 3924781150 | 33950 | 33950 | 34000 | 33950 | 101 |
| 266 | 20240102 | 150500 | 3921350150 | 34000 | 34000 | 34000 | 33950 | 147 |
| 267 | 20240102 | 150400 | 3916353500 | 33950 | 34000 | 34000 | 33950 | 106 |
| 268 | 20240102 | 150300 | 3912751900 | 33950 | 33950 | 34000 | 33950 | 167 |
| 269 | 20240102 | 150200 | 3907080150 | 33950 | 33950 | 34000 | 33950 | 85 |
| 270 | 20240102 | 150100 | 3904191200 | 33950 | 34000 | 34000 | 33950 | 405 |
| 271 | 20240102 | 150000 | 3890421800 | 34000 | 34100 | 34100 | 33950 | 626 |
| 272 | 20240102 | 145900 | 3869139450 | 34100 | 34100 | 34100 | 34000 | 172 |
| 273 | 20240102 | 145800 | 3863285950 | 34100 | 34100 | 34100 | 34050 | 119 |
| 274 | 20240102 | 145700 | 3859229900 | 34050 | 34100 | 34150 | 34050 | 338 |
| 275 | 20240102 | 145600 | 3847702500 | 34100 | 34150 | 34150 | 34100 | 393 |
| 276 | 20240102 | 145500 | 3834282950 | 34150 | 34100 | 34150 | 34100 | 136 |
| 277 | 20240102 | 145400 | 3829643100 | 34150 | 34050 | 34150 | 34000 | 565 |
| 278 | 20240102 | 145300 | 3810376900 | 34050 | 34000 | 34050 | 33950 | 1112 |
| 279 | 20240102 | 145200 | 3772568150 | 33950 | 34000 | 34000 | 33950 | 160 |
| 280 | 20240102 | 145100 | 3767131250 | 34000 | 34000 | 34000 | 33950 | 191 |
| 281 | 20240102 | 145000 | 3760642350 | 33950 | 34000 | 34000 | 33950 | 220 |
| 282 | 20240102 | 144900 | 3753168950 | 34000 | 33950 | 34000 | 33900 | 142 |
| 283 | 20240102 | 144800 | 3748346400 | 33950 | 34000 | 34000 | 33950 | 1398 |
| 284 | 20240102 | 144700 | 3700882600 | 33950 | 33850 | 34000 | 33850 | 659 |
| 285 | 20240102 | 144600 | 3678511300 | 33850 | 33900 | 33900 | 33850 | 51 |
| 286 | 20240102 | 144500 | 3676782800 | 33950 | 33950 | 33950 | 33850 | 279 |
| 287 | 20240102 | 144400 | 3667323800 | 33950 | 33950 | 33950 | 33900 | 106 |
| 288 | 20240102 | 144300 | 3663727950 | 33950 | 33950 | 33950 | 33900 | 338 |
| 289 | 20240102 | 144200 | 3652253800 | 33900 | 33850 | 33950 | 33800 | 142 |
| 290 | 20240102 | 144100 | 3647441200 | 33900 | 33800 | 33900 | 33800 | 252 |
| 291 | 20240102 | 144000 | 3638899350 | 33850 | 33900 | 33900 | 33800 | 678 |
| 292 | 20240102 | 143900 | 3615953500 | 33850 | 33900 | 33900 | 33800 | 436 |
| 293 | 20240102 | 143800 | 3601194800 | 33900 | 33900 | 33900 | 33850 | 134 |
| 294 | 20240102 | 143700 | 3596654000 | 33900 | 33900 | 33900 | 33900 | 88 |
| 295 | 20240102 | 143600 | 3593670800 | 33850 | 33800 | 33900 | 33800 | 537 |
| 296 | 20240102 | 143500 | 3575494600 | 33850 | 33800 | 33850 | 33750 | 142 |
| 297 | 20240102 | 143400 | 3570694800 | 33800 | 33750 | 33800 | 33750 | 167 |
| 298 | 20240102 | 143300 | 3565050450 | 33800 | 33800 | 33800 | 33750 | 206 |
| 299 | 20240102 | 143200 | 3558089250 | 33800 | 33750 | 33800 | 33750 | 77 |
| 300 | 20240102 | 143100 | 3555486700 | 33750 | 33800 | 33800 | 33750 | 116 |
| 301 | 20240102 | 143000 | 3551568100 | 33800 | 33800 | 33800 | 33750 | 179 |
| 302 | 20240102 | 142900 | 3545524550 | 33800 | 33800 | 33800 | 33750 | 62 |
| 303 | 20240102 | 142800 | 3543429450 | 33800 | 33750 | 33800 | 33700 | 399 |
| 304 | 20240102 | 142700 | 3529968500 | 33750 | 33750 | 33800 | 33700 | 746 |
| 305 | 20240102 | 142600 | 3504792600 | 33750 | 33750 | 33750 | 33700 | 123 |
| 306 | 20240102 | 142500 | 3500641400 | 33750 | 33750 | 33750 | 33700 | 199 |
| 307 | 20240102 | 142400 | 3493927800 | 33750 | 33750 | 33750 | 33700 | 77 |
| 308 | 20240102 | 142300 | 3491330700 | 33750 | 33750 | 33750 | 33650 | 124 |
| 309 | 20240102 | 142200 | 3487149300 | 33700 | 33750 | 33750 | 33700 | 99 |
| 310 | 20240102 | 142100 | 3483811500 | 33750 | 33750 | 33750 | 33650 | 88 |
| 311 | 20240102 | 142000 | 3480844100 | 33750 | 33700 | 33750 | 33700 | 63 |
| 312 | 20240102 | 141900 | 3478718900 | 33700 | 33700 | 33750 | 33650 | 124 |
| 313 | 20240102 | 141800 | 3474537150 | 33700 | 33700 | 33700 | 33650 | 125 |
| 314 | 20240102 | 141700 | 3470326300 | 33700 | 33700 | 33700 | 33650 | 71 |
| 315 | 20240102 | 141600 | 3467933650 | 33650 | 33750 | 33750 | 33650 | 105 |
| 316 | 20240102 | 141500 | 3464393750 | 33750 | 33750 | 33750 | 33700 | 153 |
| 317 | 20240102 | 141400 | 3459232150 | 33700 | 33700 | 33750 | 33700 | 79 |
| 318 | 20240102 | 141300 | 3456566500 | 33750 | 33750 | 33750 | 33700 | 81 |
| 319 | 20240102 | 141200 | 3453835450 | 33750 | 33750 | 33750 | 33700 | 121 |
| 320 | 20240102 | 141100 | 3449755200 | 33700 | 33700 | 33750 | 33700 | 80 |
| 321 | 20240102 | 141000 | 3447055700 | 33700 | 33700 | 33750 | 33650 | 354 |
| 322 | 20240102 | 140900 | 3435130350 | 33700 | 33700 | 33700 | 33650 | 198 |
| 323 | 20240102 | 140800 | 3428459450 | 33700 | 33700 | 33700 | 33700 | 141 |
| 324 | 20240102 | 140700 | 3423707750 | 33700 | 33750 | 33750 | 33700 | 202 |
| 325 | 20240102 | 140600 | 3416893200 | 33750 | 33700 | 33750 | 33650 | 158 |
| 326 | 20240102 | 140500 | 3411563050 | 33750 | 33750 | 33750 | 33750 | 59 |
| 327 | 20240102 | 140400 | 3409571800 | 33700 | 33750 | 33750 | 33700 | 377 |
| 328 | 20240102 | 140300 | 3396858150 | 33750 | 33750 | 33800 | 33700 | 117 |
| 329 | 20240102 | 140200 | 3392910500 | 33750 | 33750 | 33800 | 33750 | 426 |
| 330 | 20240102 | 140100 | 3378527100 | 33750 | 33700 | 33800 | 33700 | 677 |
| 331 | 20240102 | 140000 | 3355700100 | 33700 | 33650 | 33700 | 33600 | 246 |
| 332 | 20240102 | 135900 | 3347422350 | 33700 | 33700 | 33700 | 33650 | 122 |
| 333 | 20240102 | 135800 | 3343312200 | 33700 | 33650 | 33700 | 33600 | 404 |
| 334 | 20240102 | 135700 | 3329710250 | 33650 | 33600 | 33700 | 33550 | 333 |
| 335 | 20240102 | 135600 | 3318511100 | 33650 | 33650 | 33650 | 33650 | 84 |
| 336 | 20240102 | 135500 | 3315684500 | 33650 | 33650 | 33650 | 33600 | 122 |
| 337 | 20240102 | 135400 | 3311579300 | 33650 | 33650 | 33650 | 33550 | 362 |
| 338 | 20240102 | 135300 | 3299408250 | 33600 | 33600 | 33650 | 33600 | 58 |
| 339 | 20240102 | 135200 | 3297456900 | 33600 | 33600 | 33650 | 33600 | 792 |
| 340 | 20240102 | 135100 | 3270826350 | 33600 | 33400 | 33600 | 33400 | 1169 |
| 341 | 20240102 | 135000 | 3231631950 | 33400 | 33400 | 33400 | 33400 | 175 |
| 342 | 20240102 | 134900 | 3225786950 | 33500 | 33450 | 33500 | 33350 | 1621 |
| 343 | 20240102 | 134800 | 3171640700 | 33450 | 33500 | 33500 | 33450 | 571 |
| 344 | 20240102 | 134700 | 3152538600 | 33500 | 33500 | 33500 | 33500 | 350 |
| 345 | 20240102 | 134600 | 3140813600 | 33550 | 33550 | 33600 | 33550 | 75 |
| 346 | 20240102 | 134500 | 3138296450 | 33550 | 33600 | 33600 | 33500 | 199 |
| 347 | 20240102 | 134400 | 3131626000 | 33600 | 33600 | 33600 | 33550 | 46 |
| 348 | 20240102 | 134300 | 3130080900 | 33650 | 33650 | 33650 | 33650 | 23 |
| 349 | 20240102 | 134200 | 3129306950 | 33600 | 33450 | 33600 | 33450 | 1605 |
| 350 | 20240102 | 134100 | 3075613850 | 33450 | 33450 | 33450 | 33400 | 129 |
| 351 | 20240102 | 134000 | 3071303350 | 33450 | 33400 | 33450 | 33350 | 594 |
| 352 | 20240102 | 133900 | 3051463450 | 33400 | 33400 | 33450 | 33350 | 666 |
| 353 | 20240102 | 133800 | 3029228050 | 33400 | 33400 | 33400 | 33400 | 314 |
| 354 | 20240102 | 133700 | 3018740450 | 33400 | 33350 | 33400 | 33350 | 407 |
| 355 | 20240102 | 133600 | 3005152000 | 33400 | 33400 | 33400 | 33350 | 362 |
| 356 | 20240102 | 133500 | 2993062800 | 33400 | 33350 | 33450 | 33350 | 736 |
| 357 | 20240102 | 133400 | 2968477300 | 33350 | 33400 | 33400 | 33350 | 758 |
| 358 | 20240102 | 133300 | 2943193800 | 33400 | 33450 | 33450 | 33350 | 801 |
| 359 | 20240102 | 133200 | 2916441700 | 33350 | 33400 | 33400 | 33350 | 1201 |
| 360 | 20240102 | 133100 | 2876328600 | 33450 | 33400 | 33500 | 33400 | 327 |
| 361 | 20240102 | 133000 | 2865401450 | 33400 | 33450 | 33450 | 33400 | 574 |
| 362 | 20240102 | 132900 | 2846208750 | 33450 | 33500 | 33500 | 33450 | 240 |
| 363 | 20240102 | 132800 | 2838178300 | 33450 | 33400 | 33500 | 33400 | 412 |
| 364 | 20240102 | 132700 | 2824398500 | 33400 | 33600 | 33600 | 33350 | 2193 |
| 365 | 20240102 | 132600 | 2751091900 | 33600 | 33550 | 33600 | 33500 | 881 |
| 366 | 20240102 | 132500 | 2721564300 | 33550 | 33600 | 33600 | 33500 | 198 |
| 367 | 20240102 | 132400 | 2714921050 | 33550 | 33700 | 33700 | 33500 | 2807 |
| 368 | 20240102 | 132300 | 2620775700 | 33650 | 33700 | 33700 | 33550 | 506 |
| 369 | 20240102 | 132200 | 2603773450 | 33650 | 33650 | 33650 | 33600 | 1387 |
| 370 | 20240102 | 132100 | 2557161500 | 33650 | 33750 | 33800 | 33650 | 3622 |
| 371 | 20240102 | 132000 | 2435144600 | 33750 | 33700 | 33750 | 33700 | 616 |
| 372 | 20240102 | 131900 | 2414354850 | 33750 | 33800 | 33800 | 33750 | 663 |
| 373 | 20240102 | 131800 | 2391976200 | 33850 | 33800 | 33850 | 33800 | 376 |
| 374 | 20240102 | 131700 | 2379264100 | 33800 | 33800 | 33850 | 33800 | 378 |
| 375 | 20240102 | 131600 | 2366487550 | 33800 | 33950 | 33950 | 33750 | 410 |
| 376 | 20240102 | 131500 | 2352645100 | 33750 | 33700 | 33750 | 33700 | 774 |
| 377 | 20240102 | 131400 | 2326551550 | 33700 | 33800 | 33800 | 33700 | 170 |
| 378 | 20240102 | 131300 | 2320818950 | 33750 | 33750 | 33750 | 33700 | 428 |
| 379 | 20240102 | 131200 | 2306379350 | 33700 | 33850 | 33850 | 33700 | 3582 |
| 380 | 20240102 | 131100 | 2185363400 | 33900 | 33900 | 33900 | 33850 | 398 |
| 381 | 20240102 | 131000 | 2171887550 | 33850 | 33900 | 33950 | 33850 | 271 |
| 382 | 20240102 | 130900 | 2162703500 | 34000 | 33900 | 34000 | 33900 | 1363 |
| 383 | 20240102 | 130800 | 2116488000 | 33950 | 33950 | 34000 | 33950 | 1034 |
| 384 | 20240102 | 130700 | 2081382900 | 33950 | 34050 | 34050 | 33950 | 383 |
| 385 | 20240102 | 130600 | 2068361450 | 34050 | 34000 | 34050 | 34000 | 114 |
| 386 | 20240102 | 130500 | 2064485050 | 34000 | 34050 | 34050 | 34000 | 3 |
| 387 | 20240102 | 130400 | 2064382950 | 34050 | 34000 | 34050 | 34000 | 19 |
| 388 | 20240102 | 130300 | 2063736050 | 34000 | 34000 | 34000 | 34000 | 33 |
| 389 | 20240102 | 130200 | 2062614050 | 34000 | 34000 | 34000 | 34000 | 1 |
| 390 | 20240102 | 130100 | 2062580050 | 34000 | 34000 | 34050 | 34000 | 146 |
| 391 | 20240102 | 130000 | 2057615150 | 34000 | 34050 | 34050 | 34000 | 275 |
| 392 | 20240102 | 125900 | 2048258600 | 34050 | 34050 | 34050 | 34050 | 54 |
| 393 | 20240102 | 125800 | 2046419900 | 34050 | 34100 | 34100 | 34050 | 23 |
| 394 | 20240102 | 125700 | 2045635700 | 34100 | 34050 | 34100 | 34000 | 34 |
| 395 | 20240102 | 125600 | 2044478250 | 34050 | 34050 | 34050 | 34050 | 51 |
| 396 | 20240102 | 125500 | 2042741700 | 34050 | 34050 | 34100 | 34050 | 119 |
| 397 | 20240102 | 125400 | 2038688850 | 34050 | 34100 | 34150 | 34050 | 281 |
| 398 | 20240102 | 125300 | 2029111150 | 34150 | 34100 | 34150 | 34100 | 224 |
| 399 | 20240102 | 125200 | 2021472650 | 34100 | 34100 | 34100 | 34050 | 19 |
| 400 | 20240102 | 125100 | 2020824800 | 34100 | 34050 | 34100 | 34050 | 82 |
| 401 | 20240102 | 125000 | 2018030250 | 34100 | 34050 | 34100 | 34050 | 298 |
| 402 | 20240102 | 124900 | 2007875150 | 34050 | 34050 | 34050 | 34050 | 133 |
| 403 | 20240102 | 124800 | 2003346500 | 34000 | 34050 | 34050 | 34000 | 149 |
| 404 | 20240102 | 124700 | 1998274700 | 34050 | 34050 | 34050 | 34050 | 125 |
| 405 | 20240102 | 124600 | 1994018450 | 34000 | 34000 | 34000 | 34000 | 29 |
| 406 | 20240102 | 124500 | 1993032450 | 34000 | 34000 | 34000 | 33950 | 221 |
| 407 | 20240102 | 124400 | 1985520100 | 34000 | 34000 | 34000 | 34000 | 421 |
| 408 | 20240102 | 124300 | 1971206100 | 33950 | 33950 | 33950 | 33950 | 0 |
| 409 | 20240102 | 124200 | 1971206100 | 33950 | 33950 | 33950 | 33950 | 33 |
| 410 | 20240102 | 124100 | 1970085750 | 33950 | 33950 | 34000 | 33950 | 410 |
| 411 | 20240102 | 124000 | 1956165350 | 33950 | 33950 | 33950 | 33950 | 42 |
| 412 | 20240102 | 123900 | 1954739450 | 33950 | 33950 | 33950 | 33950 | 33 |
| 413 | 20240102 | 123800 | 1953619100 | 34000 | 34000 | 34000 | 34000 | 218 |
| 414 | 20240102 | 123700 | 1946207100 | 33950 | 33950 | 33950 | 33950 | 2 |
| 415 | 20240102 | 123600 | 1946139200 | 33950 | 34000 | 34000 | 33950 | 51 |
| 416 | 20240102 | 123500 | 1944406850 | 34000 | 33950 | 34000 | 33950 | 113 |
| 417 | 20240102 | 123400 | 1940570050 | 33950 | 34000 | 34000 | 33950 | 32 |
| 418 | 20240102 | 123300 | 1939482650 | 34000 | 33950 | 34000 | 33950 | 51 |
| 419 | 20240102 | 123200 | 1937750300 | 34000 | 34000 | 34000 | 33950 | 138 |
| 420 | 20240102 | 123100 | 1933058550 | 34000 | 34000 | 34000 | 34000 | 17 |
| 421 | 20240102 | 123000 | 1932480550 | 33950 | 33950 | 34000 | 33950 | 55 |
| 422 | 20240102 | 122900 | 1930612400 | 33950 | 33950 | 33950 | 33950 | 2 |
| 423 | 20240102 | 122800 | 1930544500 | 34000 | 34000 | 34000 | 33950 | 84 |
| 424 | 20240102 | 122700 | 1927689150 | 34050 | 33950 | 34050 | 33950 | 202 |
| 425 | 20240102 | 122600 | 1920830200 | 34000 | 34000 | 34000 | 34000 | 105 |
| 426 | 20240102 | 122500 | 1917260200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 427 | 20240102 | 122400 | 1917260200 | 34000 | 34000 | 34000 | 33950 | 59 |
| 428 | 20240102 | 122300 | 1915255950 | 33950 | 33950 | 33950 | 33950 | 31 |
| 429 | 20240102 | 122200 | 1914203500 | 33950 | 33950 | 33950 | 33950 | 30 |
| 430 | 20240102 | 122100 | 1913185000 | 34000 | 34000 | 34000 | 33900 | 147 |
| 431 | 20240102 | 122000 | 1908193850 | 34000 | 34000 | 34000 | 34000 | 20 |
| 432 | 20240102 | 121900 | 1907513850 | 34000 | 34000 | 34000 | 33950 | 374 |
| 433 | 20240102 | 121800 | 1894810650 | 33950 | 33950 | 33950 | 33950 | 33 |
| 434 | 20240102 | 121700 | 1893690300 | 33950 | 34000 | 34000 | 33950 | 18 |
| 435 | 20240102 | 121600 | 1893078450 | 34050 | 34000 | 34050 | 34000 | 20 |
| 436 | 20240102 | 121500 | 1892397550 | 34050 | 33950 | 34050 | 33950 | 39 |
| 437 | 20240102 | 121400 | 1891073300 | 34000 | 34000 | 34000 | 34000 | 208 |
| 438 | 20240102 | 121300 | 1884001300 | 34000 | 34000 | 34000 | 34000 | 18 |
| 439 | 20240102 | 121200 | 1883389300 | 33950 | 33950 | 33950 | 33950 | 33 |
| 440 | 20240102 | 121100 | 1882268950 | 33950 | 34000 | 34000 | 33950 | 5 |
| 441 | 20240102 | 121000 | 1882099050 | 34000 | 33950 | 34000 | 33950 | 33 |
| 442 | 20240102 | 120900 | 1880977800 | 33950 | 33950 | 33950 | 33900 | 44 |
| 443 | 20240102 | 120800 | 1879485650 | 33900 | 33950 | 33950 | 33900 | 299 |
| 444 | 20240102 | 120700 | 1869344700 | 33950 | 33950 | 33950 | 33900 | 131 |
| 445 | 20240102 | 120600 | 1864897750 | 33950 | 33900 | 34000 | 33900 | 35 |
| 446 | 20240102 | 120500 | 1863711100 | 33900 | 33900 | 33900 | 33850 | 178 |
| 447 | 20240102 | 120400 | 1857677100 | 33900 | 33900 | 33900 | 33850 | 968 |
| 448 | 20240102 | 120300 | 1824862550 | 33900 | 33950 | 34000 | 33900 | 1792 |
| 449 | 20240102 | 120200 | 1764091900 | 33950 | 34000 | 34000 | 33950 | 19 |
| 450 | 20240102 | 120100 | 1763445950 | 33950 | 34000 | 34000 | 33950 | 18 |
| 451 | 20240102 | 120000 | 1762834100 | 34000 | 33950 | 34000 | 33950 | 123 |
| 452 | 20240102 | 115900 | 1758655750 | 34000 | 33950 | 34000 | 33950 | 24 |
| 453 | 20240102 | 115800 | 1757840000 | 33950 | 34000 | 34000 | 33950 | 312 |
| 454 | 20240102 | 115700 | 1747247150 | 34000 | 34000 | 34000 | 33950 | 83 |
| 455 | 20240102 | 115600 | 1744425750 | 34050 | 34000 | 34050 | 34000 | 19 |
| 456 | 20240102 | 115500 | 1743778850 | 34000 | 34000 | 34000 | 34000 | 112 |
| 457 | 20240102 | 115400 | 1739970850 | 34000 | 34000 | 34000 | 34000 | 41 |
| 458 | 20240102 | 115300 | 1738576850 | 34050 | 34050 | 34050 | 34050 | 18 |
| 459 | 20240102 | 115200 | 1737963950 | 34000 | 34000 | 34000 | 34000 | 118 |
| 460 | 20240102 | 115100 | 1733951950 | 34000 | 34000 | 34000 | 33950 | 83 |
| 461 | 20240102 | 115000 | 1731132900 | 34000 | 33950 | 34000 | 33950 | 59 |
| 462 | 20240102 | 114900 | 1729127150 | 34000 | 34000 | 34000 | 33950 | 36 |
| 463 | 20240102 | 114800 | 1727903450 | 34000 | 34000 | 34050 | 34000 | 118 |
| 464 | 20240102 | 114700 | 1723890550 | 34000 | 34000 | 34000 | 34000 | 152 |
| 465 | 20240102 | 114600 | 1718722550 | 34000 | 34050 | 34050 | 34000 | 283 |
| 466 | 20240102 | 114500 | 1709099900 | 34050 | 34000 | 34050 | 34000 | 51 |
| 467 | 20240102 | 114400 | 1707365000 | 34050 | 34050 | 34050 | 34000 | 175 |
| 468 | 20240102 | 114300 | 1701414700 | 34000 | 34000 | 34050 | 34000 | 62 |
| 469 | 20240102 | 114200 | 1699306200 | 34050 | 34050 | 34050 | 34000 | 52 |
| 470 | 20240102 | 114100 | 1697537250 | 34050 | 34050 | 34100 | 34050 | 282 |
| 471 | 20240102 | 114000 | 1687935050 | 34000 | 34000 | 34000 | 34000 | 100 |
| 472 | 20240102 | 113900 | 1684535050 | 34050 | 34050 | 34050 | 34000 | 55 |
| 473 | 20240102 | 113800 | 1682664050 | 34050 | 34000 | 34050 | 34000 | 3 |
| 474 | 20240102 | 113700 | 1682561950 | 34000 | 34000 | 34000 | 34000 | 153 |
| 475 | 20240102 | 113600 | 1677359950 | 34000 | 34050 | 34050 | 34000 | 253 |
| 476 | 20240102 | 113500 | 1668757550 | 34100 | 34100 | 34100 | 34100 | 0 |
| 477 | 20240102 | 113400 | 1668757550 | 34100 | 34000 | 34100 | 34000 | 38 |
| 478 | 20240102 | 113300 | 1667465050 | 34000 | 34000 | 34000 | 34000 | 162 |
| 479 | 20240102 | 113200 | 1661957050 | 34100 | 34100 | 34100 | 34100 | 0 |
| 480 | 20240102 | 113100 | 1661957050 | 34100 | 34100 | 34100 | 34100 | 18 |
| 481 | 20240102 | 113000 | 1661343250 | 34000 | 34000 | 34000 | 33950 | 36 |
| 482 | 20240102 | 112900 | 1660120950 | 34000 | 34100 | 34100 | 34000 | 389 |
| 483 | 20240102 | 112800 | 1646894550 | 34100 | 34100 | 34100 | 34100 | 21 |
| 484 | 20240102 | 112700 | 1646178450 | 34150 | 34150 | 34150 | 34000 | 113 |
| 485 | 20240102 | 112600 | 1642323550 | 34150 | 34100 | 34150 | 34100 | 201 |
| 486 | 20240102 | 112500 | 1635464550 | 34100 | 34000 | 34100 | 34000 | 55 |
| 487 | 20240102 | 112400 | 1633592050 | 33950 | 34000 | 34000 | 33950 | 649 |
| 488 | 20240102 | 112300 | 1611557100 | 34000 | 34000 | 34050 | 34000 | 154 |
| 489 | 20240102 | 112200 | 1606318600 | 34000 | 33950 | 34000 | 33950 | 97 |
| 490 | 20240102 | 112100 | 1603021550 | 34000 | 34050 | 34050 | 34000 | 34 |
| 491 | 20240102 | 112000 | 1601865500 | 33950 | 34050 | 34100 | 33950 | 512 |
| 492 | 20240102 | 111900 | 1584416200 | 34050 | 34000 | 34050 | 34000 | 174 |
| 493 | 20240102 | 111800 | 1578494000 | 34000 | 33850 | 34050 | 33850 | 49 |
| 494 | 20240102 | 111700 | 1576833050 | 34000 | 34000 | 34000 | 33800 | 642 |
| 495 | 20240102 | 111600 | 1555052600 | 34000 | 33900 | 34000 | 33800 | 137 |
| 496 | 20240102 | 111500 | 1550408900 | 33800 | 33800 | 33800 | 33800 | 758 |
| 497 | 20240102 | 111400 | 1524788500 | 33800 | 33900 | 33950 | 33800 | 359 |
| 498 | 20240102 | 111300 | 1512637200 | 33850 | 33900 | 33900 | 33850 | 18 |
| 499 | 20240102 | 111200 | 1512027250 | 33900 | 33850 | 33900 | 33750 | 664 |
| 500 | 20240102 | 111100 | 1489583250 | 33800 | 33800 | 33800 | 33700 | 1544 |
| 501 | 20240102 | 111000 | 1437456700 | 33750 | 33900 | 33900 | 33750 | 2596 |
| 502 | 20240102 | 110900 | 1349582550 | 33900 | 33900 | 33950 | 33900 | 396 |
| 503 | 20240102 | 110800 | 1336154550 | 33950 | 33950 | 34000 | 33950 | 588 |
| 504 | 20240102 | 110700 | 1316190900 | 33950 | 33950 | 34000 | 33950 | 318 |
| 505 | 20240102 | 110600 | 1305394000 | 34000 | 33950 | 34000 | 33950 | 68 |
| 506 | 20240102 | 110500 | 1303084600 | 33950 | 34000 | 34000 | 33950 | 1252 |
| 507 | 20240102 | 110400 | 1260578250 | 33950 | 34000 | 34000 | 33950 | 268 |
| 508 | 20240102 | 110300 | 1251468750 | 34000 | 34050 | 34050 | 34000 | 1401 |
| 509 | 20240102 | 110200 | 1203834200 | 34100 | 34050 | 34100 | 34050 | 576 |
| 510 | 20240102 | 110100 | 1184220500 | 34050 | 34100 | 34100 | 34050 | 1254 |
| 511 | 20240102 | 110000 | 1141505950 | 34200 | 34200 | 34200 | 34100 | 404 |
| 512 | 20240102 | 105900 | 1127724250 | 34100 | 34200 | 34200 | 34100 | 84 |
| 513 | 20240102 | 105800 | 1124858250 | 34100 | 34100 | 34100 | 34100 | 27 |
| 514 | 20240102 | 105700 | 1123937550 | 34100 | 34100 | 34200 | 34100 | 412 |
| 515 | 20240102 | 105600 | 1109886150 | 34100 | 34050 | 34100 | 34050 | 922 |
| 516 | 20240102 | 105500 | 1078446000 | 34100 | 34150 | 34150 | 34100 | 518 |
| 517 | 20240102 | 105400 | 1060777200 | 34100 | 34150 | 34200 | 34050 | 1109 |
| 518 | 20240102 | 105300 | 1022950100 | 34150 | 34150 | 34150 | 34100 | 151 |
| 519 | 20240102 | 105200 | 1017794950 | 34100 | 34150 | 34150 | 34100 | 300 |
| 520 | 20240102 | 105100 | 1007564750 | 34100 | 34200 | 34250 | 34100 | 668 |
| 521 | 20240102 | 105000 | 984775800 | 34200 | 34200 | 34200 | 34100 | 358 |
| 522 | 20240102 | 104900 | 972539500 | 34100 | 34200 | 34200 | 34100 | 736 |
| 523 | 20240102 | 104800 | 947433800 | 34150 | 34200 | 34200 | 34100 | 284 |
| 524 | 20240102 | 104700 | 937725600 | 34200 | 34150 | 34200 | 34100 | 677 |
| 525 | 20240102 | 104600 | 914611850 | 34150 | 34200 | 34200 | 34150 | 202 |
| 526 | 20240102 | 104500 | 907712950 | 34250 | 34200 | 34250 | 34150 | 249 |
| 527 | 20240102 | 104400 | 899197500 | 34250 | 34200 | 34250 | 34200 | 81 |
| 528 | 20240102 | 104300 | 896427000 | 34200 | 34250 | 34250 | 34200 | 79 |
| 529 | 20240102 | 104200 | 893721350 | 34100 | 34150 | 34150 | 34100 | 600 |
| 530 | 20240102 | 104100 | 873234850 | 34150 | 34100 | 34150 | 34050 | 1271 |
| 531 | 20240102 | 104000 | 829903650 | 34150 | 34100 | 34150 | 34100 | 155 |
| 532 | 20240102 | 103900 | 824617200 | 34100 | 34200 | 34250 | 34100 | 366 |
| 533 | 20240102 | 103800 | 812135600 | 34100 | 34200 | 34200 | 34100 | 603 |
| 534 | 20240102 | 103700 | 791542050 | 34100 | 34200 | 34200 | 34100 | 757 |
| 535 | 20240102 | 103600 | 765694700 | 34200 | 34150 | 34250 | 34150 | 373 |
| 536 | 20240102 | 103500 | 752955450 | 34150 | 34150 | 34200 | 34150 | 403 |
| 537 | 20240102 | 103400 | 739189950 | 34200 | 34150 | 34200 | 34150 | 407 |
| 538 | 20240102 | 103300 | 725282800 | 34150 | 34250 | 34250 | 34150 | 944 |
| 539 | 20240102 | 103200 | 693006200 | 34250 | 34250 | 34300 | 34250 | 276 |
| 540 | 20240102 | 103100 | 683552250 | 34250 | 34300 | 34300 | 34250 | 202 |
| 541 | 20240102 | 103000 | 676631150 | 34300 | 34350 | 34350 | 34300 | 92 |
| 542 | 20240102 | 102900 | 673473550 | 34400 | 34400 | 34450 | 34400 | 128 |
| 543 | 20240102 | 102800 | 669070300 | 34400 | 34450 | 34450 | 34400 | 41 |
| 544 | 20240102 | 102700 | 667659650 | 34450 | 34400 | 34450 | 34400 | 107 |
| 545 | 20240102 | 102600 | 663975300 | 34400 | 34450 | 34500 | 34400 | 124 |
| 546 | 20240102 | 102500 | 659707450 | 34500 | 34500 | 34500 | 34400 | 123 |
| 547 | 20240102 | 102400 | 655471200 | 34400 | 34450 | 34500 | 34300 | 330 |
| 548 | 20240102 | 102300 | 644095050 | 34450 | 34350 | 34450 | 34300 | 375 |
| 549 | 20240102 | 102200 | 631230900 | 34300 | 34250 | 34400 | 34250 | 592 |
| 550 | 20240102 | 102100 | 610918500 | 34300 | 34300 | 34300 | 34250 | 266 |
| 551 | 20240102 | 102000 | 601798100 | 34300 | 34200 | 34300 | 34200 | 241 |
| 552 | 20240102 | 101900 | 593544350 | 34250 | 34250 | 34250 | 34200 | 100 |
| 553 | 20240102 | 101800 | 590122950 | 34200 | 34000 | 34200 | 33850 | 475 |
| 554 | 20240102 | 101700 | 573983600 | 34000 | 34300 | 34300 | 33850 | 3371 |
| 555 | 20240102 | 101600 | 459371600 | 34350 | 34150 | 34350 | 34150 | 92 |
| 556 | 20240102 | 101500 | 456224650 | 34150 | 34350 | 34350 | 34150 | 1212 |
| 557 | 20240102 | 101400 | 414756200 | 34350 | 34300 | 34350 | 34300 | 137 |
| 558 | 20240102 | 101300 | 410056550 | 34300 | 34250 | 34350 | 34250 | 56 |
| 559 | 20240102 | 101200 | 408135750 | 34250 | 34250 | 34250 | 34150 | 605 |
| 560 | 20240102 | 101100 | 387435300 | 34200 | 34350 | 34350 | 34050 | 2036 |
| 561 | 20240102 | 101000 | 317849200 | 34350 | 34550 | 34550 | 34300 | 1115 |
| 562 | 20240102 | 100900 | 279486850 | 34550 | 34550 | 34550 | 34500 | 1337 |
| 563 | 20240102 | 100800 | 233351700 | 34550 | 34700 | 34700 | 34550 | 845 |
| 564 | 20240102 | 100700 | 204131900 | 34700 | 34750 | 34750 | 34700 | 223 |
| 565 | 20240102 | 100600 | 196389150 | 34750 | 34700 | 34750 | 34600 | 451 |
| 566 | 20240102 | 100500 | 180771500 | 34650 | 34750 | 34750 | 34650 | 132 |
| 567 | 20240102 | 100400 | 176185100 | 34750 | 34700 | 34750 | 34700 | 69 |
| 568 | 20240102 | 100300 | 173787800 | 34600 | 34550 | 34700 | 34500 | 940 |
| 569 | 20240102 | 100200 | 141281950 | 34550 | 34600 | 34600 | 34500 | 1162 |
| 570 | 20240102 | 100100 | 101089500 | 34550 | 34600 | 34650 | 34500 | 185 |
| 571 | 20240102 | 100000 | 94698850 | 34550 | 34500 | 35000 | 34500 | 2714 |