32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240108 | 190200 | 5494871300 | 36550 | 36550 | 36550 | 36550 | 10469 |
| 3 | 20240108 | 190100 | 5494871300 | 36550 | 36550 | 36550 | 36550 | 0 |
| 4 | 20240108 | 190000 | 5494871300 | 36550 | 36550 | 36550 | 36550 | 0 |
| 5 | 20240108 | 185900 | 5494871300 | 36550 | 36550 | 36550 | 36550 | 0 |
| 6 | 20240108 | 185800 | 5494871300 | 36550 | 36550 | 36550 | 36550 | 0 |
| 7 | 20240108 | 185700 | 5494871300 | 36550 | 36550 | 36550 | 36550 | 0 |
| 8 | 20240108 | 185600 | 5494871300 | 36550 | 36550 | 36550 | 36550 | 0 |
| 9 | 20240108 | 185500 | 5494871300 | 36550 | 36550 | 36550 | 36550 | 0 |
| 10 | 20240108 | 185400 | 5494871300 | 36550 | 36550 | 36550 | 36550 | 0 |
| 11 | 20240108 | 185300 | 5494871300 | 36550 | 36550 | 36550 | 36550 | 0 |
| 12 | 20240108 | 185200 | 5494871300 | 36550 | 36550 | 36550 | 36550 | 0 |
| 13 | 20240108 | 185100 | 5494871300 | 36550 | 36550 | 36550 | 36550 | 0 |
| 14 | 20240108 | 185000 | 5494871300 | 36550 | 36550 | 36550 | 36550 | 0 |
| 15 | 20240108 | 184900 | 5494871300 | 36550 | 36550 | 36550 | 36550 | 0 |
| 16 | 20240108 | 184800 | 5494871300 | 36550 | 36550 | 36550 | 36550 | 0 |
| 17 | 20240108 | 184700 | 5494871300 | 36550 | 36550 | 36550 | 36550 | 0 |
| 18 | 20240108 | 184600 | 5494871300 | 36550 | 36550 | 36550 | 36550 | 0 |
| 19 | 20240108 | 184500 | 5494871300 | 36550 | 36550 | 36550 | 36550 | 0 |
| 20 | 20240108 | 184400 | 5494871300 | 36550 | 36550 | 36550 | 36550 | 0 |
| 21 | 20240108 | 184300 | 5494871300 | 36550 | 36550 | 36550 | 36550 | 0 |
| 22 | 20240108 | 184200 | 5494871300 | 36550 | 36550 | 36550 | 36550 | 0 |
| 23 | 20240108 | 184100 | 5494871300 | 36550 | 36550 | 36550 | 36550 | 0 |
| 24 | 20240108 | 184000 | 5494871300 | 36550 | 36550 | 36550 | 36550 | 0 |
| 25 | 20240108 | 183900 | 5494871300 | 36550 | 36550 | 36550 | 36550 | 0 |
| 26 | 20240108 | 183800 | 5494871300 | 36550 | 36550 | 36550 | 36550 | 0 |
| 27 | 20240108 | 183700 | 5494871300 | 36550 | 36550 | 36550 | 36550 | 0 |
| 28 | 20240108 | 183600 | 5494871300 | 36550 | 36550 | 36550 | 36550 | 0 |
| 29 | 20240108 | 183500 | 5494871300 | 36550 | 36550 | 36550 | 36550 | 0 |
| 30 | 20240108 | 183400 | 5494871300 | 36550 | 36550 | 36550 | 36550 | 0 |
| 31 | 20240108 | 183300 | 5494871300 | 36550 | 36550 | 36550 | 36550 | 0 |
| 32 | 20240108 | 183200 | 5494871300 | 36550 | 36550 | 36550 | 36550 | 10469 |
| 33 | 20240108 | 183100 | 5494871300 | 36550 | 36550 | 36550 | 36550 | 0 |
| 34 | 20240108 | 183000 | 5494871300 | 36550 | 36550 | 36550 | 36550 | 0 |
| 35 | 20240108 | 182900 | 5494871300 | 36550 | 36550 | 36550 | 36550 | 0 |
| 36 | 20240108 | 182800 | 5494871300 | 36550 | 36550 | 36550 | 36550 | 0 |
| 37 | 20240108 | 182700 | 5494871300 | 36550 | 36550 | 36550 | 36550 | 0 |
| 38 | 20240108 | 182600 | 5494871300 | 36550 | 36550 | 36550 | 36550 | 0 |
| 39 | 20240108 | 182500 | 5494871300 | 36550 | 36550 | 36550 | 36550 | 0 |
| 40 | 20240108 | 182400 | 5494871300 | 36550 | 36550 | 36550 | 36550 | 0 |
| 41 | 20240108 | 182300 | 5494871300 | 36550 | 36550 | 36550 | 36550 | 0 |
| 42 | 20240108 | 182200 | 5494871300 | 36550 | 36550 | 36550 | 36550 | 0 |
| 43 | 20240108 | 182100 | 5494871300 | 36550 | 36550 | 36550 | 36550 | 0 |
| 44 | 20240108 | 182000 | 5494871300 | 36550 | 36550 | 36550 | 36550 | 0 |
| 45 | 20240108 | 181900 | 5494871300 | 36550 | 36550 | 36550 | 36550 | 0 |
| 46 | 20240108 | 181800 | 5494871300 | 36550 | 36550 | 36550 | 36550 | 0 |
| 47 | 20240108 | 181700 | 5494871300 | 36550 | 36550 | 36550 | 36550 | 0 |
| 48 | 20240108 | 181600 | 5494871300 | 36550 | 36550 | 36550 | 36550 | 0 |
| 49 | 20240108 | 181500 | 5494871300 | 36550 | 36550 | 36550 | 36550 | 0 |
| 50 | 20240108 | 181400 | 5494871300 | 36550 | 36550 | 36550 | 36550 | 0 |
| 51 | 20240108 | 181300 | 5494871300 | 36550 | 36550 | 36550 | 36550 | 0 |
| 52 | 20240108 | 181200 | 5494871300 | 36550 | 36550 | 36550 | 36550 | 0 |
| 53 | 20240108 | 181100 | 5494871300 | 36550 | 36550 | 36550 | 36550 | 0 |
| 54 | 20240108 | 181000 | 5494871300 | 36550 | 36550 | 36550 | 36550 | 0 |
| 55 | 20240108 | 180900 | 5494871300 | 36550 | 36550 | 36550 | 36550 | 0 |
| 56 | 20240108 | 180800 | 5494871300 | 36550 | 36550 | 36550 | 36550 | 0 |
| 57 | 20240108 | 180700 | 5494871300 | 36550 | 36550 | 36550 | 36550 | 0 |
| 58 | 20240108 | 180600 | 5494871300 | 36550 | 36550 | 36550 | 36550 | 0 |
| 59 | 20240108 | 180500 | 5494871300 | 36550 | 36550 | 36550 | 36550 | 0 |
| 60 | 20240108 | 180400 | 5494871300 | 36550 | 36550 | 36550 | 36550 | 0 |
| 61 | 20240108 | 180300 | 5494871300 | 36550 | 36550 | 36550 | 36550 | 0 |
| 62 | 20240108 | 180200 | 5494871300 | 36550 | 36550 | 36550 | 36550 | 10469 |
| 63 | 20240108 | 180100 | 5494871300 | 36550 | 36550 | 36550 | 36550 | 0 |
| 64 | 20240108 | 180000 | 5494871300 | 36550 | 36550 | 36550 | 36550 | 0 |
| 65 | 20240108 | 175900 | 5494871300 | 36550 | 36550 | 36550 | 36550 | 0 |
| 66 | 20240108 | 175800 | 5494871300 | 36550 | 36550 | 36550 | 36550 | 0 |
| 67 | 20240108 | 175700 | 5494871300 | 36550 | 36550 | 36550 | 36550 | 0 |
| 68 | 20240108 | 175600 | 5494871300 | 36550 | 36550 | 36550 | 36550 | 0 |
| 69 | 20240108 | 175500 | 5494871300 | 36550 | 36550 | 36550 | 36550 | 0 |
| 70 | 20240108 | 175400 | 5494871300 | 36550 | 36550 | 36550 | 36550 | 0 |
| 71 | 20240108 | 175300 | 5494871300 | 36550 | 36550 | 36550 | 36550 | 0 |
| 72 | 20240108 | 175200 | 5494871300 | 36550 | 36550 | 36550 | 36550 | 0 |
| 73 | 20240108 | 175100 | 5494871300 | 36550 | 36550 | 36550 | 36550 | 0 |
| 74 | 20240108 | 175000 | 5494871300 | 36550 | 36550 | 36550 | 36550 | 0 |
| 75 | 20240108 | 174900 | 5494871300 | 36550 | 36550 | 36550 | 36550 | 0 |
| 76 | 20240108 | 174800 | 5494871300 | 36550 | 36550 | 36550 | 36550 | 0 |
| 77 | 20240108 | 174700 | 5494871300 | 36550 | 36550 | 36550 | 36550 | 0 |
| 78 | 20240108 | 174600 | 5494871300 | 36550 | 36550 | 36550 | 36550 | 0 |
| 79 | 20240108 | 174500 | 5494871300 | 36550 | 36550 | 36550 | 36550 | 0 |
| 80 | 20240108 | 174400 | 5494871300 | 36550 | 36550 | 36550 | 36550 | 0 |
| 81 | 20240108 | 174300 | 5494871300 | 36550 | 36550 | 36550 | 36550 | 0 |
| 82 | 20240108 | 174200 | 5494871300 | 36550 | 36550 | 36550 | 36550 | 0 |
| 83 | 20240108 | 174100 | 5494871300 | 36550 | 36550 | 36550 | 36550 | 0 |
| 84 | 20240108 | 174000 | 5494871300 | 36550 | 36550 | 36550 | 36550 | 0 |
| 85 | 20240108 | 173900 | 5494871300 | 36550 | 36550 | 36550 | 36550 | 0 |
| 86 | 20240108 | 173800 | 5494871300 | 36550 | 36550 | 36550 | 36550 | 0 |
| 87 | 20240108 | 173700 | 5494871300 | 36550 | 36550 | 36550 | 36550 | 0 |
| 88 | 20240108 | 173600 | 5494871300 | 36550 | 36550 | 36550 | 36550 | 0 |
| 89 | 20240108 | 173500 | 5494871300 | 36550 | 36550 | 36550 | 36550 | 0 |
| 90 | 20240108 | 173400 | 5494871300 | 36550 | 36550 | 36550 | 36550 | 0 |
| 91 | 20240108 | 173300 | 5494871300 | 36550 | 36550 | 36550 | 36550 | 0 |
| 92 | 20240108 | 173200 | 5494871300 | 36550 | 36550 | 36550 | 36550 | 10469 |
| 93 | 20240108 | 173100 | 5494871300 | 36550 | 36550 | 36550 | 36550 | 0 |
| 94 | 20240108 | 173000 | 5494871300 | 36550 | 36550 | 36550 | 36550 | 0 |
| 95 | 20240108 | 172900 | 5494871300 | 36550 | 36550 | 36550 | 36550 | 0 |
| 96 | 20240108 | 172800 | 5494871300 | 36550 | 36550 | 36550 | 36550 | 0 |
| 97 | 20240108 | 172700 | 5494871300 | 36550 | 36550 | 36550 | 36550 | 0 |
| 98 | 20240108 | 172600 | 5494871300 | 36550 | 36550 | 36550 | 36550 | 0 |
| 99 | 20240108 | 172500 | 5494871300 | 36550 | 36550 | 36550 | 36550 | 0 |
| 100 | 20240108 | 172400 | 5494871300 | 36550 | 36550 | 36550 | 36550 | 0 |
| 101 | 20240108 | 172300 | 5494871300 | 36550 | 36550 | 36550 | 36550 | 0 |
| 102 | 20240108 | 172200 | 5494871300 | 36550 | 36550 | 36550 | 36550 | 0 |
| 103 | 20240108 | 172100 | 5494871300 | 36550 | 36550 | 36550 | 36550 | 0 |
| 104 | 20240108 | 172000 | 5494871300 | 36550 | 36550 | 36550 | 36550 | 0 |
| 105 | 20240108 | 171900 | 5494871300 | 36550 | 36550 | 36550 | 36550 | 0 |
| 106 | 20240108 | 171800 | 5494871300 | 36550 | 36550 | 36550 | 36550 | 0 |
| 107 | 20240108 | 171700 | 5494871300 | 36550 | 36550 | 36550 | 36550 | 0 |
| 108 | 20240108 | 171600 | 5494871300 | 36550 | 36550 | 36550 | 36550 | 0 |
| 109 | 20240108 | 171500 | 5494871300 | 36550 | 36550 | 36550 | 36550 | 0 |
| 110 | 20240108 | 171400 | 5494871300 | 36550 | 36550 | 36550 | 36550 | 0 |
| 111 | 20240108 | 171300 | 5494871300 | 36550 | 36550 | 36550 | 36550 | 0 |
| 112 | 20240108 | 171200 | 5494871300 | 36550 | 36550 | 36550 | 36550 | 0 |
| 113 | 20240108 | 171100 | 5494871300 | 36550 | 36550 | 36550 | 36550 | 0 |
| 114 | 20240108 | 171000 | 5494871300 | 36550 | 36550 | 36550 | 36550 | 0 |
| 115 | 20240108 | 170900 | 5494871300 | 36550 | 36550 | 36550 | 36550 | 0 |
| 116 | 20240108 | 170800 | 5494871300 | 36550 | 36550 | 36550 | 36550 | 0 |
| 117 | 20240108 | 170700 | 5494871300 | 36550 | 36550 | 36550 | 36550 | 0 |
| 118 | 20240108 | 170600 | 5494871300 | 36550 | 36550 | 36550 | 36550 | 0 |
| 119 | 20240108 | 170500 | 5494871300 | 36550 | 36550 | 36550 | 36550 | 0 |
| 120 | 20240108 | 170400 | 5494871300 | 36550 | 36550 | 36550 | 36550 | 0 |
| 121 | 20240108 | 170300 | 5494871300 | 36550 | 36550 | 36550 | 36550 | 0 |
| 122 | 20240108 | 170200 | 5494871300 | 36550 | 36550 | 36550 | 36550 | 10469 |
| 123 | 20240108 | 170100 | 5494871300 | 36550 | 36550 | 36550 | 36550 | 0 |
| 124 | 20240108 | 170000 | 5494871300 | 36550 | 36550 | 36550 | 36550 | 0 |
| 125 | 20240108 | 165900 | 5494871300 | 36550 | 36550 | 36550 | 36550 | 0 |
| 126 | 20240108 | 165800 | 5494871300 | 36550 | 36550 | 36550 | 36550 | 0 |
| 127 | 20240108 | 165700 | 5494871300 | 36550 | 36550 | 36550 | 36550 | 0 |
| 128 | 20240108 | 165600 | 5494871300 | 36550 | 36550 | 36550 | 36550 | 0 |
| 129 | 20240108 | 165500 | 5494871300 | 36550 | 36550 | 36550 | 36550 | 0 |
| 130 | 20240108 | 165400 | 5494871300 | 36550 | 36550 | 36550 | 36550 | 0 |
| 131 | 20240108 | 165300 | 5494871300 | 36550 | 36550 | 36550 | 36550 | 0 |
| 132 | 20240108 | 165200 | 5494871300 | 36550 | 36550 | 36550 | 36550 | 0 |
| 133 | 20240108 | 165100 | 5494871300 | 36550 | 36550 | 36550 | 36550 | 0 |
| 134 | 20240108 | 165000 | 5494871300 | 36550 | 36550 | 36550 | 36550 | 0 |
| 135 | 20240108 | 164900 | 5494871300 | 36550 | 36550 | 36550 | 36550 | 0 |
| 136 | 20240108 | 164800 | 5494871300 | 36550 | 36550 | 36550 | 36550 | 0 |
| 137 | 20240108 | 164700 | 5494871300 | 36550 | 36550 | 36550 | 36550 | 0 |
| 138 | 20240108 | 164600 | 5494871300 | 36550 | 36550 | 36550 | 36550 | 0 |
| 139 | 20240108 | 164500 | 5494871300 | 36550 | 36550 | 36550 | 36550 | 0 |
| 140 | 20240108 | 164400 | 5494871300 | 36550 | 36550 | 36550 | 36550 | 0 |
| 141 | 20240108 | 164300 | 5494871300 | 36550 | 36550 | 36550 | 36550 | 0 |
| 142 | 20240108 | 164200 | 5494871300 | 36550 | 36550 | 36550 | 36550 | 0 |
| 143 | 20240108 | 164100 | 5494871300 | 36550 | 36550 | 36550 | 36550 | 0 |
| 144 | 20240108 | 164000 | 5494871300 | 36550 | 36550 | 36550 | 36550 | 0 |
| 145 | 20240108 | 163900 | 5494871300 | 36550 | 36550 | 36550 | 36550 | 0 |
| 146 | 20240108 | 163800 | 5494871300 | 36550 | 36550 | 36550 | 36550 | 0 |
| 147 | 20240108 | 163700 | 5494871300 | 36550 | 36550 | 36550 | 36550 | 0 |
| 148 | 20240108 | 163600 | 5494871300 | 36550 | 36550 | 36550 | 36550 | 0 |
| 149 | 20240108 | 163500 | 5494871300 | 36550 | 36550 | 36550 | 36550 | 0 |
| 150 | 20240108 | 163400 | 5494871300 | 36550 | 36550 | 36550 | 36550 | 0 |
| 151 | 20240108 | 163300 | 5494871300 | 36550 | 36550 | 36550 | 36550 | 0 |
| 152 | 20240108 | 163200 | 5494871300 | 36550 | 36550 | 36550 | 36550 | 10469 |
| 153 | 20240108 | 163100 | 5494871300 | 36550 | 36550 | 36550 | 36550 | 0 |
| 154 | 20240108 | 163000 | 5494871300 | 36550 | 36550 | 36550 | 36550 | 0 |
| 155 | 20240108 | 162900 | 5494871300 | 36550 | 36550 | 36550 | 36550 | 0 |
| 156 | 20240108 | 162800 | 5494871300 | 36550 | 36550 | 36550 | 36550 | 0 |
| 157 | 20240108 | 162700 | 5494871300 | 36550 | 36550 | 36550 | 36550 | 0 |
| 158 | 20240108 | 162600 | 5494871300 | 36550 | 36550 | 36550 | 36550 | 0 |
| 159 | 20240108 | 162500 | 5494871300 | 36550 | 36550 | 36550 | 36550 | 0 |
| 160 | 20240108 | 162400 | 5494871300 | 36550 | 36550 | 36550 | 36550 | 0 |
| 161 | 20240108 | 162300 | 5494871300 | 36550 | 36550 | 36550 | 36550 | 0 |
| 162 | 20240108 | 162200 | 5494871300 | 36550 | 36550 | 36550 | 36550 | 0 |
| 163 | 20240108 | 162100 | 5494871300 | 36550 | 36550 | 36550 | 36550 | 0 |
| 164 | 20240108 | 162000 | 5494871300 | 36550 | 36550 | 36550 | 36550 | 0 |
| 165 | 20240108 | 161900 | 5494871300 | 36550 | 36550 | 36550 | 36550 | 0 |
| 166 | 20240108 | 161800 | 5494871300 | 36550 | 36550 | 36550 | 36550 | 0 |
| 167 | 20240108 | 161700 | 5494871300 | 36550 | 36550 | 36550 | 36550 | 0 |
| 168 | 20240108 | 161600 | 5494871300 | 36550 | 36550 | 36550 | 36550 | 0 |
| 169 | 20240108 | 161500 | 5494871300 | 36550 | 36550 | 36550 | 36550 | 0 |
| 170 | 20240108 | 161400 | 5494871300 | 36550 | 36550 | 36550 | 36550 | 0 |
| 171 | 20240108 | 161300 | 5494871300 | 36550 | 36550 | 36550 | 36550 | 0 |
| 172 | 20240108 | 161200 | 5494871300 | 36550 | 36550 | 36550 | 36550 | 0 |
| 173 | 20240108 | 161100 | 5494871300 | 36550 | 36550 | 36550 | 36550 | 0 |
| 174 | 20240108 | 161000 | 5494871300 | 36550 | 36550 | 36550 | 36550 | 0 |
| 175 | 20240108 | 160900 | 5494871300 | 36550 | 36550 | 36550 | 36550 | 0 |
| 176 | 20240108 | 160800 | 5494871300 | 36550 | 36550 | 36550 | 36550 | 0 |
| 177 | 20240108 | 160700 | 5494871300 | 36550 | 36550 | 36550 | 36550 | 0 |
| 178 | 20240108 | 160600 | 5494871300 | 36550 | 36550 | 36550 | 36550 | 0 |
| 179 | 20240108 | 160500 | 5494871300 | 36550 | 36550 | 36550 | 36550 | 0 |
| 180 | 20240108 | 160400 | 5494871300 | 36550 | 36550 | 36550 | 36550 | 0 |
| 181 | 20240108 | 160300 | 5494871300 | 36550 | 36550 | 36550 | 36550 | 0 |
| 182 | 20240108 | 160200 | 5494871300 | 36550 | 36550 | 36550 | 36550 | 10469 |
| 183 | 20240108 | 160100 | 5494871300 | 36550 | 36550 | 36550 | 36550 | 0 |
| 184 | 20240108 | 160000 | 5494871300 | 36550 | 36550 | 36550 | 36550 | 0 |
| 185 | 20240108 | 155900 | 5494871300 | 36550 | 36550 | 36550 | 36550 | 0 |
| 186 | 20240108 | 155800 | 5494871300 | 36550 | 36550 | 36550 | 36550 | 0 |
| 187 | 20240108 | 155700 | 5494871300 | 36550 | 36550 | 36550 | 36550 | 0 |
| 188 | 20240108 | 155600 | 5494871300 | 36550 | 36550 | 36550 | 36550 | 0 |
| 189 | 20240108 | 155500 | 5494871300 | 36550 | 36550 | 36550 | 36550 | 0 |
| 190 | 20240108 | 155400 | 5494871300 | 36550 | 36550 | 36550 | 36550 | 0 |
| 191 | 20240108 | 155300 | 5494871300 | 36550 | 36550 | 36550 | 36550 | 0 |
| 192 | 20240108 | 155200 | 5494871300 | 36550 | 36550 | 36550 | 36550 | 0 |
| 193 | 20240108 | 155100 | 5494871300 | 36550 | 36550 | 36550 | 36550 | 0 |
| 194 | 20240108 | 155000 | 5494871300 | 36550 | 36550 | 36550 | 36550 | 0 |
| 195 | 20240108 | 154900 | 5494871300 | 36550 | 36550 | 36550 | 36550 | 0 |
| 196 | 20240108 | 154800 | 5494871300 | 36550 | 36550 | 36550 | 36550 | 0 |
| 197 | 20240108 | 154700 | 5494871300 | 36550 | 36550 | 36550 | 36550 | 0 |
| 198 | 20240108 | 154600 | 5494871300 | 36550 | 36550 | 36550 | 36550 | 0 |
| 199 | 20240108 | 154500 | 5494871300 | 36550 | 36550 | 36550 | 36550 | 0 |
| 200 | 20240108 | 154400 | 5494871300 | 36550 | 36550 | 36550 | 36550 | 0 |
| 201 | 20240108 | 154300 | 5494871300 | 36550 | 36550 | 36550 | 36550 | 0 |
| 202 | 20240108 | 154200 | 5494871300 | 36550 | 36550 | 36550 | 36550 | 0 |
| 203 | 20240108 | 154100 | 5494871300 | 36550 | 36550 | 36550 | 36550 | 0 |
| 204 | 20240108 | 154000 | 5494871300 | 36550 | 36550 | 36550 | 36550 | 0 |
| 205 | 20240108 | 153900 | 5494871300 | 36550 | 36550 | 36550 | 36550 | 0 |
| 206 | 20240108 | 153800 | 5494871300 | 36550 | 36550 | 36550 | 36550 | 0 |
| 207 | 20240108 | 153700 | 5494871300 | 36550 | 36550 | 36550 | 36550 | 0 |
| 208 | 20240108 | 153600 | 5494871300 | 36550 | 36550 | 36550 | 36550 | 0 |
| 209 | 20240108 | 153500 | 5494871300 | 36550 | 36550 | 36550 | 36550 | 0 |
| 210 | 20240108 | 153400 | 5494871300 | 36550 | 36550 | 36550 | 36550 | 0 |
| 211 | 20240108 | 153300 | 5494871300 | 36550 | 36550 | 36550 | 36550 | 0 |
| 212 | 20240108 | 153200 | 5494871300 | 36550 | 36550 | 36550 | 36550 | 10469 |
| 213 | 20240108 | 153100 | 5494871300 | 36550 | 36550 | 36550 | 36550 | 0 |
| 214 | 20240108 | 153000 | 5494871300 | 36550 | 36550 | 36550 | 36550 | 10469 |
| 215 | 20240108 | 152900 | 5112229350 | 36650 | 36650 | 36650 | 36650 | 0 |
| 216 | 20240108 | 152800 | 5112229350 | 36650 | 36650 | 36650 | 36650 | 0 |
| 217 | 20240108 | 152700 | 5112229350 | 36650 | 36650 | 36650 | 36650 | 0 |
| 218 | 20240108 | 152600 | 5112229350 | 36650 | 36650 | 36650 | 36650 | 0 |
| 219 | 20240108 | 152500 | 5112229350 | 36650 | 36650 | 36650 | 36650 | 0 |
| 220 | 20240108 | 152400 | 5112229350 | 36650 | 36650 | 36650 | 36650 | 0 |
| 221 | 20240108 | 152300 | 5112229350 | 36650 | 36650 | 36650 | 36650 | 0 |
| 222 | 20240108 | 152200 | 5112229350 | 36650 | 36650 | 36650 | 36650 | 0 |
| 223 | 20240108 | 152100 | 5112229350 | 36650 | 36650 | 36650 | 36650 | 0 |
| 224 | 20240108 | 152000 | 5112229350 | 36650 | 36650 | 36650 | 36650 | 0 |
| 225 | 20240108 | 151900 | 5112229350 | 36650 | 36550 | 36700 | 36550 | 345 |
| 226 | 20240108 | 151800 | 5099587450 | 36550 | 36600 | 36600 | 36550 | 303 |
| 227 | 20240108 | 151700 | 5088497850 | 36650 | 36600 | 36650 | 36600 | 323 |
| 228 | 20240108 | 151600 | 5076675750 | 36600 | 36550 | 36600 | 36550 | 762 |
| 229 | 20240108 | 151500 | 5048805100 | 36550 | 36600 | 36650 | 36550 | 970 |
| 230 | 20240108 | 151400 | 5013308600 | 36600 | 36600 | 36650 | 36600 | 266 |
| 231 | 20240108 | 151300 | 5003571950 | 36600 | 36550 | 36600 | 36550 | 287 |
| 232 | 20240108 | 151200 | 4993069250 | 36650 | 36650 | 36650 | 36550 | 638 |
| 233 | 20240108 | 151100 | 4969712750 | 36600 | 36550 | 36600 | 36500 | 548 |
| 234 | 20240108 | 151000 | 4949670650 | 36550 | 36550 | 36550 | 36550 | 2606 |
| 235 | 20240108 | 150900 | 4854421350 | 36550 | 36550 | 36550 | 36550 | 391 |
| 236 | 20240108 | 150800 | 4840130300 | 36550 | 36500 | 36550 | 36500 | 320 |
| 237 | 20240108 | 150700 | 4828436500 | 36500 | 36550 | 36600 | 36500 | 276 |
| 238 | 20240108 | 150600 | 4818350800 | 36600 | 36550 | 36600 | 36500 | 902 |
| 239 | 20240108 | 150500 | 4785378350 | 36550 | 36550 | 36600 | 36550 | 2985 |
| 240 | 20240108 | 150400 | 4676274200 | 36550 | 36550 | 36600 | 36550 | 380 |
| 241 | 20240108 | 150300 | 4662380200 | 36600 | 36550 | 36600 | 36550 | 247 |
| 242 | 20240108 | 150200 | 4653349400 | 36600 | 36550 | 36600 | 36550 | 521 |
| 243 | 20240108 | 150100 | 4634300600 | 36600 | 36550 | 36600 | 36550 | 247 |
| 244 | 20240108 | 150000 | 4625269750 | 36600 | 36550 | 36600 | 36550 | 410 |
| 245 | 20240108 | 145900 | 4610276550 | 36550 | 36600 | 36600 | 36550 | 642 |
| 246 | 20240108 | 145800 | 4586802750 | 36600 | 36600 | 36600 | 36550 | 530 |
| 247 | 20240108 | 145700 | 4567417950 | 36600 | 36550 | 36600 | 36550 | 261 |
| 248 | 20240108 | 145600 | 4557874950 | 36600 | 36600 | 36650 | 36550 | 713 |
| 249 | 20240108 | 145500 | 4531787650 | 36650 | 36550 | 36650 | 36550 | 1480 |
| 250 | 20240108 | 145400 | 4477617800 | 36550 | 36600 | 36600 | 36550 | 248 |
| 251 | 20240108 | 145300 | 4468553200 | 36550 | 36550 | 36550 | 36550 | 180 |
| 252 | 20240108 | 145200 | 4461974200 | 36550 | 36550 | 36600 | 36550 | 1006 |
| 253 | 20240108 | 145100 | 4425164000 | 36550 | 36550 | 36600 | 36550 | 710 |
| 254 | 20240108 | 145000 | 4399190450 | 36550 | 36500 | 36600 | 36500 | 4332 |
| 255 | 20240108 | 144900 | 4240867150 | 36550 | 36500 | 36550 | 36500 | 265 |
| 256 | 20240108 | 144800 | 4231190700 | 36550 | 36500 | 36550 | 36500 | 477 |
| 257 | 20240108 | 144700 | 4213774500 | 36550 | 36500 | 36550 | 36500 | 298 |
| 258 | 20240108 | 144600 | 4202893250 | 36550 | 36500 | 36550 | 36500 | 312 |
| 259 | 20240108 | 144500 | 4191501250 | 36550 | 36550 | 36550 | 36500 | 454 |
| 260 | 20240108 | 144400 | 4174924050 | 36550 | 36500 | 36550 | 36500 | 622 |
| 261 | 20240108 | 144300 | 4152212650 | 36500 | 36500 | 36550 | 36500 | 196 |
| 262 | 20240108 | 144200 | 4145055750 | 36550 | 36550 | 36550 | 36500 | 326 |
| 263 | 20240108 | 144100 | 4133152300 | 36550 | 36500 | 36550 | 36500 | 420 |
| 264 | 20240108 | 144000 | 4117815750 | 36550 | 36500 | 36550 | 36500 | 240 |
| 265 | 20240108 | 143900 | 4109052400 | 36500 | 36550 | 36600 | 36500 | 1819 |
| 266 | 20240108 | 143800 | 4042574550 | 36600 | 36550 | 36600 | 36550 | 521 |
| 267 | 20240108 | 143700 | 4023529350 | 36600 | 36550 | 36600 | 36550 | 333 |
| 268 | 20240108 | 143600 | 4011356850 | 36550 | 36550 | 36600 | 36550 | 250 |
| 269 | 20240108 | 143500 | 4002219300 | 36550 | 36550 | 36550 | 36550 | 217 |
| 270 | 20240108 | 143400 | 3994287950 | 36550 | 36550 | 36550 | 36550 | 548 |
| 271 | 20240108 | 143300 | 3974258550 | 36550 | 36550 | 36600 | 36550 | 262 |
| 272 | 20240108 | 143200 | 3964682050 | 36600 | 36550 | 36600 | 36550 | 252 |
| 273 | 20240108 | 143100 | 3955468250 | 36600 | 36550 | 36600 | 36550 | 506 |
| 274 | 20240108 | 143000 | 3936962200 | 36600 | 36600 | 36600 | 36550 | 1201 |
| 275 | 20240108 | 142900 | 3893015750 | 36550 | 36550 | 36600 | 36550 | 316 |
| 276 | 20240108 | 142800 | 3881457900 | 36550 | 36500 | 36600 | 36500 | 892 |
| 277 | 20240108 | 142700 | 3848855950 | 36500 | 36500 | 36600 | 36500 | 2356 |
| 278 | 20240108 | 142600 | 3762725150 | 36550 | 36500 | 36550 | 36500 | 506 |
| 279 | 20240108 | 142500 | 3744248700 | 36500 | 36500 | 36550 | 36500 | 261 |
| 280 | 20240108 | 142400 | 3734722050 | 36500 | 36550 | 36550 | 36500 | 882 |
| 281 | 20240108 | 142300 | 3702495300 | 36550 | 36600 | 36600 | 36550 | 352 |
| 282 | 20240108 | 142200 | 3689624250 | 36550 | 36550 | 36600 | 36550 | 521 |
| 283 | 20240108 | 142100 | 3670580500 | 36550 | 36550 | 36550 | 36550 | 259 |
| 284 | 20240108 | 142000 | 3661114050 | 36550 | 36600 | 36600 | 36550 | 1400 |
| 285 | 20240108 | 141900 | 3609886250 | 36600 | 36600 | 36650 | 36600 | 419 |
| 286 | 20240108 | 141800 | 3594543650 | 36600 | 36600 | 36600 | 36600 | 277 |
| 287 | 20240108 | 141700 | 3584405450 | 36600 | 36600 | 36600 | 36600 | 286 |
| 288 | 20240108 | 141600 | 3573937850 | 36600 | 36600 | 36650 | 36600 | 232 |
| 289 | 20240108 | 141500 | 3565445050 | 36650 | 36600 | 36650 | 36600 | 271 |
| 290 | 20240108 | 141400 | 3555524800 | 36600 | 36600 | 36650 | 36600 | 1828 |
| 291 | 20240108 | 141300 | 3488548600 | 36600 | 36600 | 36650 | 36600 | 328 |
| 292 | 20240108 | 141200 | 3476539900 | 36650 | 36600 | 36650 | 36600 | 237 |
| 293 | 20240108 | 141100 | 3467861550 | 36650 | 36600 | 36650 | 36600 | 249 |
| 294 | 20240108 | 141000 | 3458745400 | 36650 | 36650 | 36650 | 36600 | 498 |
| 295 | 20240108 | 140900 | 3440501950 | 36600 | 36600 | 36650 | 36600 | 1302 |
| 296 | 20240108 | 140800 | 3392794700 | 36600 | 36600 | 36600 | 36600 | 257 |
| 297 | 20240108 | 140700 | 3383388500 | 36600 | 36650 | 36650 | 36600 | 2003 |
| 298 | 20240108 | 140600 | 3310075450 | 36650 | 36650 | 36700 | 36600 | 462 |
| 299 | 20240108 | 140500 | 3293150400 | 36650 | 36650 | 36650 | 36650 | 166 |
| 300 | 20240108 | 140400 | 3287066500 | 36650 | 36650 | 36650 | 36650 | 211 |
| 301 | 20240108 | 140300 | 3279333350 | 36650 | 36650 | 36700 | 36650 | 259 |
| 302 | 20240108 | 140200 | 3269837850 | 36650 | 36650 | 36650 | 36650 | 109 |
| 303 | 20240108 | 140100 | 3265843000 | 36650 | 36650 | 36700 | 36650 | 120 |
| 304 | 20240108 | 140000 | 3261444850 | 36650 | 36650 | 36700 | 36650 | 112 |
| 305 | 20240108 | 135900 | 3257336900 | 36650 | 36700 | 36700 | 36650 | 149 |
| 306 | 20240108 | 135800 | 3251869500 | 36750 | 36700 | 36750 | 36700 | 111 |
| 307 | 20240108 | 135700 | 3247794300 | 36700 | 36650 | 36700 | 36650 | 361 |
| 308 | 20240108 | 135600 | 3234550600 | 36700 | 36650 | 36700 | 36650 | 250 |
| 309 | 20240108 | 135500 | 3225382800 | 36650 | 36650 | 36700 | 36650 | 366 |
| 310 | 20240108 | 135400 | 3211953750 | 36650 | 36700 | 36700 | 36650 | 170 |
| 311 | 20240108 | 135300 | 3205720100 | 36650 | 36700 | 36700 | 36650 | 132 |
| 312 | 20240108 | 135200 | 3200881300 | 36650 | 36650 | 36700 | 36650 | 217 |
| 313 | 20240108 | 135100 | 3192924850 | 36650 | 36650 | 36700 | 36650 | 163 |
| 314 | 20240108 | 135000 | 3186946400 | 36650 | 36650 | 36700 | 36650 | 258 |
| 315 | 20240108 | 134900 | 3177489150 | 36650 | 36650 | 36650 | 36650 | 168 |
| 316 | 20240108 | 134800 | 3171331950 | 36650 | 36750 | 36750 | 36600 | 78 |
| 317 | 20240108 | 134700 | 3168471750 | 36650 | 36600 | 36750 | 36600 | 267 |
| 318 | 20240108 | 134600 | 3158675300 | 36600 | 36650 | 36650 | 36600 | 242 |
| 319 | 20240108 | 134500 | 3149812250 | 36650 | 36650 | 36700 | 36600 | 259 |
| 320 | 20240108 | 134400 | 3140314450 | 36650 | 36600 | 36700 | 36600 | 163 |
| 321 | 20240108 | 134300 | 3134339800 | 36650 | 36600 | 36650 | 36600 | 141 |
| 322 | 20240108 | 134200 | 3129176500 | 36650 | 36700 | 36700 | 36650 | 180 |
| 323 | 20240108 | 134100 | 3122575100 | 36750 | 36600 | 36750 | 36600 | 600 |
| 324 | 20240108 | 134000 | 3100540600 | 36700 | 36600 | 36700 | 36600 | 287 |
| 325 | 20240108 | 133900 | 3090028350 | 36650 | 36650 | 36650 | 36600 | 305 |
| 326 | 20240108 | 133800 | 3078858500 | 36650 | 36650 | 36700 | 36650 | 214 |
| 327 | 20240108 | 133700 | 3071010650 | 36650 | 36600 | 36650 | 36600 | 665 |
| 328 | 20240108 | 133600 | 3046642500 | 36650 | 36650 | 36650 | 36600 | 173 |
| 329 | 20240108 | 133500 | 3040306800 | 36650 | 36650 | 36650 | 36600 | 524 |
| 330 | 20240108 | 133400 | 3021120650 | 36650 | 36600 | 36650 | 36600 | 100 |
| 331 | 20240108 | 133300 | 3017459650 | 36650 | 36600 | 36650 | 36600 | 180 |
| 332 | 20240108 | 133200 | 3010868300 | 36650 | 36600 | 36650 | 36600 | 216 |
| 333 | 20240108 | 133100 | 3002954900 | 36600 | 36600 | 36600 | 36600 | 274 |
| 334 | 20240108 | 133000 | 2992926500 | 36600 | 36650 | 36650 | 36600 | 124 |
| 335 | 20240108 | 132900 | 2988386350 | 36650 | 36600 | 36650 | 36600 | 176 |
| 336 | 20240108 | 132800 | 2981940950 | 36650 | 36600 | 36650 | 36600 | 243 |
| 337 | 20240108 | 132700 | 2973044750 | 36650 | 36650 | 36650 | 36600 | 201 |
| 338 | 20240108 | 132600 | 2965682000 | 36650 | 36600 | 36650 | 36600 | 62 |
| 339 | 20240108 | 132500 | 2963411950 | 36650 | 36650 | 36650 | 36600 | 137 |
| 340 | 20240108 | 132400 | 2958393200 | 36600 | 36600 | 36650 | 36600 | 204 |
| 341 | 20240108 | 132300 | 2950925200 | 36650 | 36600 | 36650 | 36600 | 114 |
| 342 | 20240108 | 132200 | 2946751200 | 36600 | 36600 | 36600 | 36600 | 90 |
| 343 | 20240108 | 132100 | 2943457200 | 36600 | 36650 | 36650 | 36600 | 189 |
| 344 | 20240108 | 132000 | 2936535950 | 36650 | 36600 | 36650 | 36600 | 100 |
| 345 | 20240108 | 131900 | 2932873000 | 36600 | 36600 | 36650 | 36600 | 203 |
| 346 | 20240108 | 131800 | 2925436850 | 36600 | 36650 | 36650 | 36600 | 58 |
| 347 | 20240108 | 131700 | 2923312450 | 36600 | 36600 | 36650 | 36600 | 184 |
| 348 | 20240108 | 131600 | 2916574250 | 36600 | 36600 | 36600 | 36600 | 32 |
| 349 | 20240108 | 131500 | 2915403050 | 36650 | 36600 | 36650 | 36600 | 102 |
| 350 | 20240108 | 131400 | 2911668900 | 36600 | 36650 | 36650 | 36600 | 800 |
| 351 | 20240108 | 131300 | 2882385200 | 36650 | 36600 | 36650 | 36600 | 713 |
| 352 | 20240108 | 131200 | 2856253800 | 36600 | 36600 | 36650 | 36600 | 148 |
| 353 | 20240108 | 131100 | 2850833750 | 36650 | 36650 | 36650 | 36600 | 3768 |
| 354 | 20240108 | 131000 | 2712907600 | 36650 | 36650 | 36650 | 36600 | 73 |
| 355 | 20240108 | 130900 | 2710233500 | 36650 | 36650 | 36650 | 36650 | 77 |
| 356 | 20240108 | 130800 | 2707411450 | 36650 | 36600 | 36650 | 36600 | 141 |
| 357 | 20240108 | 130700 | 2702245950 | 36650 | 36650 | 36650 | 36600 | 199 |
| 358 | 20240108 | 130600 | 2694955800 | 36650 | 36600 | 36650 | 36600 | 318 |
| 359 | 20240108 | 130500 | 2683307600 | 36650 | 36650 | 36650 | 36600 | 355 |
| 360 | 20240108 | 130400 | 2670299050 | 36650 | 36650 | 36650 | 36600 | 50 |
| 361 | 20240108 | 130300 | 2668466650 | 36600 | 36600 | 36650 | 36600 | 169 |
| 362 | 20240108 | 130200 | 2662278000 | 36650 | 36600 | 36650 | 36600 | 168 |
| 363 | 20240108 | 130100 | 2656126050 | 36600 | 36600 | 36650 | 36600 | 128 |
| 364 | 20240108 | 130000 | 2651436100 | 36600 | 36600 | 36650 | 36600 | 40 |
| 365 | 20240108 | 125900 | 2649971750 | 36650 | 36650 | 36650 | 36600 | 291 |
| 366 | 20240108 | 125800 | 2639310100 | 36650 | 36600 | 36650 | 36600 | 189 |
| 367 | 20240108 | 125700 | 2632385950 | 36650 | 36650 | 36650 | 36600 | 119 |
| 368 | 20240108 | 125600 | 2628026450 | 36650 | 36650 | 36650 | 36600 | 383 |
| 369 | 20240108 | 125500 | 2613993800 | 36650 | 36650 | 36650 | 36600 | 199 |
| 370 | 20240108 | 125400 | 2606705000 | 36650 | 36600 | 36650 | 36600 | 33 |
| 371 | 20240108 | 125300 | 2605496850 | 36650 | 36650 | 36650 | 36600 | 380 |
| 372 | 20240108 | 125200 | 2591571850 | 36650 | 36650 | 36650 | 36600 | 179 |
| 373 | 20240108 | 125100 | 2585013550 | 36650 | 36650 | 36650 | 36650 | 284 |
| 374 | 20240108 | 125000 | 2574604950 | 36650 | 36650 | 36700 | 36650 | 51 |
| 375 | 20240108 | 124900 | 2572733750 | 36700 | 36750 | 36750 | 36700 | 172 |
| 376 | 20240108 | 124800 | 2566413050 | 36700 | 36650 | 36750 | 36650 | 571 |
| 377 | 20240108 | 124700 | 2545458050 | 36650 | 36650 | 36700 | 36650 | 115 |
| 378 | 20240108 | 124600 | 2541241900 | 36650 | 36650 | 36700 | 36650 | 5 |
| 379 | 20240108 | 124500 | 2541058550 | 36650 | 36650 | 36700 | 36600 | 540 |
| 380 | 20240108 | 124400 | 2521267150 | 36650 | 36600 | 36650 | 36600 | 140 |
| 381 | 20240108 | 124300 | 2516141700 | 36650 | 36600 | 36650 | 36600 | 54 |
| 382 | 20240108 | 124200 | 2514165200 | 36650 | 36650 | 36650 | 36600 | 80 |
| 383 | 20240108 | 124100 | 2511234000 | 36600 | 36650 | 36650 | 36600 | 164 |
| 384 | 20240108 | 124000 | 2505227000 | 36600 | 36600 | 36650 | 36600 | 174 |
| 385 | 20240108 | 123900 | 2498858550 | 36600 | 36650 | 36650 | 36600 | 184 |
| 386 | 20240108 | 123800 | 2492117400 | 36650 | 36600 | 36650 | 36600 | 459 |
| 387 | 20240108 | 123700 | 2475298750 | 36600 | 36650 | 36650 | 36600 | 100 |
| 388 | 20240108 | 123600 | 2471636400 | 36600 | 36650 | 36650 | 36600 | 114 |
| 389 | 20240108 | 123500 | 2467458500 | 36650 | 36600 | 36650 | 36600 | 247 |
| 390 | 20240108 | 123400 | 2458414950 | 36600 | 36650 | 36650 | 36600 | 21 |
| 391 | 20240108 | 123300 | 2457646300 | 36600 | 36650 | 36650 | 36600 | 229 |
| 392 | 20240108 | 123200 | 2449261250 | 36600 | 36650 | 36650 | 36600 | 104 |
| 393 | 20240108 | 123100 | 2445451100 | 36600 | 36650 | 36650 | 36600 | 114 |
| 394 | 20240108 | 123000 | 2441275400 | 36650 | 36650 | 36700 | 36650 | 61 |
| 395 | 20240108 | 122900 | 2439037800 | 36650 | 36650 | 36700 | 36650 | 33 |
| 396 | 20240108 | 122800 | 2437828250 | 36650 | 36650 | 36650 | 36600 | 461 |
| 397 | 20240108 | 122700 | 2420934550 | 36600 | 36700 | 36700 | 36600 | 1045 |
| 398 | 20240108 | 122600 | 2382633850 | 36650 | 36650 | 36700 | 36650 | 135 |
| 399 | 20240108 | 122500 | 2377685200 | 36700 | 36650 | 36700 | 36650 | 100 |
| 400 | 20240108 | 122400 | 2374016900 | 36700 | 36650 | 36700 | 36650 | 186 |
| 401 | 20240108 | 122300 | 2367196450 | 36650 | 36650 | 36700 | 36650 | 161 |
| 402 | 20240108 | 122200 | 2361295550 | 36650 | 36700 | 36700 | 36650 | 139 |
| 403 | 20240108 | 122100 | 2356197600 | 36700 | 36650 | 36700 | 36650 | 313 |
| 404 | 20240108 | 122000 | 2344720600 | 36700 | 36650 | 36700 | 36650 | 46 |
| 405 | 20240108 | 121900 | 2343034500 | 36700 | 36700 | 36700 | 36650 | 189 |
| 406 | 20240108 | 121800 | 2336102950 | 36700 | 36650 | 36700 | 36650 | 100 |
| 407 | 20240108 | 121700 | 2332434900 | 36700 | 36650 | 36700 | 36650 | 97 |
| 408 | 20240108 | 121600 | 2328878900 | 36700 | 36700 | 36700 | 36650 | 234 |
| 409 | 20240108 | 121500 | 2320292900 | 36700 | 36700 | 36700 | 36650 | 157 |
| 410 | 20240108 | 121400 | 2314535850 | 36700 | 36700 | 36700 | 36650 | 50 |
| 411 | 20240108 | 121300 | 2312702800 | 36700 | 36700 | 36700 | 36650 | 83 |
| 412 | 20240108 | 121200 | 2309658350 | 36700 | 36700 | 36700 | 36650 | 97 |
| 413 | 20240108 | 121100 | 2306100650 | 36700 | 36650 | 36700 | 36650 | 167 |
| 414 | 20240108 | 121000 | 2299976550 | 36700 | 36650 | 36700 | 36650 | 309 |
| 415 | 20240108 | 120900 | 2288645300 | 36650 | 36650 | 36700 | 36650 | 72 |
| 416 | 20240108 | 120800 | 2286004900 | 36700 | 36650 | 36700 | 36650 | 149 |
| 417 | 20240108 | 120700 | 2280542200 | 36700 | 36700 | 36700 | 36700 | 602 |
| 418 | 20240108 | 120600 | 2258448800 | 36700 | 36700 | 36750 | 36700 | 65 |
| 419 | 20240108 | 120500 | 2256061700 | 36750 | 36750 | 36800 | 36700 | 858 |
| 420 | 20240108 | 120400 | 2224539700 | 36750 | 36750 | 36750 | 36750 | 376 |
| 421 | 20240108 | 120300 | 2210721700 | 36750 | 36750 | 36800 | 36750 | 195 |
| 422 | 20240108 | 120200 | 2203553900 | 36700 | 36750 | 36750 | 36700 | 67 |
| 423 | 20240108 | 120100 | 2201092950 | 36750 | 36750 | 36800 | 36750 | 73 |
| 424 | 20240108 | 120000 | 2198408050 | 36750 | 36750 | 36800 | 36750 | 295 |
| 425 | 20240108 | 115900 | 2187564750 | 36750 | 36750 | 36800 | 36750 | 109 |
| 426 | 20240108 | 115800 | 2183556050 | 36800 | 36700 | 36800 | 36700 | 256 |
| 427 | 20240108 | 115700 | 2174149950 | 36700 | 36700 | 36700 | 36700 | 53 |
| 428 | 20240108 | 115600 | 2172204850 | 36700 | 36700 | 36750 | 36700 | 218 |
| 429 | 20240108 | 115500 | 2164199250 | 36700 | 36750 | 36750 | 36700 | 36 |
| 430 | 20240108 | 115400 | 2162878000 | 36750 | 36700 | 36750 | 36700 | 237 |
| 431 | 20240108 | 115300 | 2154170300 | 36750 | 36700 | 36750 | 36700 | 232 |
| 432 | 20240108 | 115200 | 2145650150 | 36700 | 36700 | 36750 | 36700 | 150 |
| 433 | 20240108 | 115100 | 2140142000 | 36700 | 36700 | 36750 | 36700 | 74 |
| 434 | 20240108 | 115000 | 2137424600 | 36750 | 36800 | 36800 | 36750 | 119 |
| 435 | 20240108 | 114900 | 2133048350 | 36750 | 36750 | 36800 | 36750 | 236 |
| 436 | 20240108 | 114800 | 2124375300 | 36800 | 36750 | 36800 | 36750 | 297 |
| 437 | 20240108 | 114700 | 2113451100 | 36800 | 36750 | 36800 | 36750 | 4 |
| 438 | 20240108 | 114600 | 2113303950 | 36750 | 36750 | 36800 | 36750 | 148 |
| 439 | 20240108 | 114500 | 2107863350 | 36750 | 36800 | 36800 | 36750 | 127 |
| 440 | 20240108 | 114400 | 2103193950 | 36800 | 36750 | 36800 | 36750 | 149 |
| 441 | 20240108 | 114300 | 2097714600 | 36750 | 36750 | 36800 | 36750 | 194 |
| 442 | 20240108 | 114200 | 2090577600 | 36750 | 36850 | 36850 | 36750 | 114 |
| 443 | 20240108 | 114100 | 2086386600 | 36800 | 36750 | 36800 | 36750 | 620 |
| 444 | 20240108 | 114000 | 2063570800 | 36750 | 36750 | 36800 | 36750 | 279 |
| 445 | 20240108 | 113900 | 2053306400 | 36750 | 36750 | 36800 | 36750 | 140 |
| 446 | 20240108 | 113800 | 2048160000 | 36750 | 36800 | 36800 | 36750 | 168 |
| 447 | 20240108 | 113700 | 2041984400 | 36750 | 36750 | 36800 | 36750 | 44 |
| 448 | 20240108 | 113600 | 2040367350 | 36800 | 36750 | 36800 | 36750 | 151 |
| 449 | 20240108 | 113500 | 2034813050 | 36800 | 36750 | 36800 | 36750 | 958 |
| 450 | 20240108 | 113400 | 1999606500 | 36700 | 36750 | 36750 | 36700 | 105 |
| 451 | 20240108 | 113300 | 1995750550 | 36750 | 36700 | 36750 | 36700 | 95 |
| 452 | 20240108 | 113200 | 1992261100 | 36700 | 36700 | 36750 | 36700 | 207 |
| 453 | 20240108 | 113100 | 1984662150 | 36700 | 36700 | 36750 | 36700 | 471 |
| 454 | 20240108 | 113000 | 1967362950 | 36750 | 36700 | 36750 | 36700 | 106 |
| 455 | 20240108 | 112900 | 1963471100 | 36700 | 36700 | 36750 | 36700 | 50 |
| 456 | 20240108 | 112800 | 1961636050 | 36700 | 36700 | 36750 | 36700 | 535 |
| 457 | 20240108 | 112700 | 1941995750 | 36750 | 36700 | 36750 | 36700 | 450 |
| 458 | 20240108 | 112600 | 1925477550 | 36700 | 36700 | 36700 | 36700 | 149 |
| 459 | 20240108 | 112500 | 1920009250 | 36750 | 36700 | 36750 | 36700 | 95 |
| 460 | 20240108 | 112400 | 1916520250 | 36750 | 36700 | 36750 | 36700 | 125 |
| 461 | 20240108 | 112300 | 1911929000 | 36750 | 36700 | 36750 | 36700 | 96 |
| 462 | 20240108 | 112200 | 1908404200 | 36700 | 36700 | 36750 | 36700 | 85 |
| 463 | 20240108 | 112100 | 1905283200 | 36750 | 36700 | 36750 | 36700 | 73 |
| 464 | 20240108 | 112000 | 1902602350 | 36700 | 36700 | 36750 | 36700 | 244 |
| 465 | 20240108 | 111900 | 1893643800 | 36750 | 36700 | 36750 | 36700 | 111 |
| 466 | 20240108 | 111800 | 1889566400 | 36750 | 36700 | 36750 | 36700 | 66 |
| 467 | 20240108 | 111700 | 1887143550 | 36750 | 36750 | 36750 | 36700 | 327 |
| 468 | 20240108 | 111600 | 1875131500 | 36750 | 36700 | 36750 | 36700 | 322 |
| 469 | 20240108 | 111500 | 1863306400 | 36750 | 36750 | 36750 | 36700 | 127 |
| 470 | 20240108 | 111400 | 1858642800 | 36700 | 36750 | 36750 | 36700 | 171 |
| 471 | 20240108 | 111300 | 1852362550 | 36700 | 36750 | 36750 | 36700 | 186 |
| 472 | 20240108 | 111200 | 1845533050 | 36750 | 36700 | 36750 | 36700 | 182 |
| 473 | 20240108 | 111100 | 1838849950 | 36750 | 36750 | 36750 | 36700 | 149 |
| 474 | 20240108 | 111000 | 1833376350 | 36750 | 36750 | 36750 | 36700 | 159 |
| 475 | 20240108 | 110900 | 1827536300 | 36750 | 36700 | 36750 | 36700 | 610 |
| 476 | 20240108 | 110800 | 1805130100 | 36750 | 36750 | 36750 | 36700 | 193 |
| 477 | 20240108 | 110700 | 1798042500 | 36750 | 36700 | 36750 | 36700 | 208 |
| 478 | 20240108 | 110600 | 1790405700 | 36700 | 36750 | 36750 | 36700 | 1707 |
| 479 | 20240108 | 110500 | 1727676700 | 36750 | 36750 | 36800 | 36750 | 121 |
| 480 | 20240108 | 110400 | 1723228050 | 36750 | 36750 | 36800 | 36750 | 390 |
| 481 | 20240108 | 110300 | 1708883500 | 36750 | 36750 | 36800 | 36750 | 211 |
| 482 | 20240108 | 110200 | 1701124250 | 36800 | 36750 | 36800 | 36750 | 154 |
| 483 | 20240108 | 110100 | 1695461850 | 36750 | 36800 | 36800 | 36750 | 186 |
| 484 | 20240108 | 110000 | 1688619650 | 36800 | 36850 | 36850 | 36750 | 799 |
| 485 | 20240108 | 105900 | 1659212700 | 36800 | 36800 | 36850 | 36800 | 255 |
| 486 | 20240108 | 105800 | 1649828650 | 36800 | 36800 | 36800 | 36800 | 79 |
| 487 | 20240108 | 105700 | 1646921450 | 36800 | 36850 | 36850 | 36800 | 156 |
| 488 | 20240108 | 105600 | 1641175900 | 36800 | 36800 | 36850 | 36800 | 163 |
| 489 | 20240108 | 105500 | 1635175500 | 36800 | 36800 | 36850 | 36800 | 1317 |
| 490 | 20240108 | 105400 | 1586704900 | 36850 | 36800 | 36850 | 36800 | 142 |
| 491 | 20240108 | 105300 | 1581474800 | 36800 | 36800 | 36850 | 36800 | 144 |
| 492 | 20240108 | 105200 | 1576173700 | 36800 | 36850 | 36850 | 36800 | 123 |
| 493 | 20240108 | 105100 | 1571643650 | 36850 | 36850 | 36850 | 36800 | 1262 |
| 494 | 20240108 | 105000 | 1525164200 | 36850 | 36850 | 36850 | 36800 | 211 |
| 495 | 20240108 | 104900 | 1517389750 | 36800 | 36800 | 36800 | 36800 | 79 |
| 496 | 20240108 | 104800 | 1514482550 | 36850 | 36900 | 36900 | 36850 | 260 |
| 497 | 20240108 | 104700 | 1504899400 | 36850 | 36800 | 36850 | 36800 | 190 |
| 498 | 20240108 | 104600 | 1497899250 | 36800 | 36850 | 36850 | 36800 | 243 |
| 499 | 20240108 | 104500 | 1488954000 | 36850 | 36850 | 36900 | 36850 | 48 |
| 500 | 20240108 | 104400 | 1487183650 | 36850 | 36850 | 36850 | 36800 | 381 |
| 501 | 20240108 | 104300 | 1473146450 | 36850 | 36850 | 36850 | 36800 | 160 |
| 502 | 20240108 | 104200 | 1467251650 | 36800 | 36800 | 36800 | 36800 | 83 |
| 503 | 20240108 | 104100 | 1464197250 | 36850 | 36800 | 36850 | 36800 | 38 |
| 504 | 20240108 | 104000 | 1462797000 | 36800 | 36850 | 36850 | 36800 | 271 |
| 505 | 20240108 | 103900 | 1452813250 | 36850 | 36850 | 36850 | 36800 | 150 |
| 506 | 20240108 | 103800 | 1447287600 | 36850 | 36850 | 36850 | 36800 | 170 |
| 507 | 20240108 | 103700 | 1441023300 | 36850 | 36800 | 36850 | 36800 | 581 |
| 508 | 20240108 | 103600 | 1419615900 | 36800 | 36900 | 36900 | 36800 | 334 |
| 509 | 20240108 | 103500 | 1407306000 | 36850 | 36900 | 36900 | 36850 | 206 |
| 510 | 20240108 | 103400 | 1399714700 | 36900 | 36850 | 36900 | 36850 | 65 |
| 511 | 20240108 | 103300 | 1397316400 | 36900 | 36850 | 36900 | 36850 | 143 |
| 512 | 20240108 | 103200 | 1392045250 | 36850 | 36950 | 36950 | 36850 | 379 |
| 513 | 20240108 | 103100 | 1378067200 | 36900 | 36900 | 36950 | 36900 | 259 |
| 514 | 20240108 | 103000 | 1368505350 | 36950 | 36950 | 36950 | 36900 | 130 |
| 515 | 20240108 | 102900 | 1363705650 | 36950 | 36900 | 36950 | 36900 | 352 |
| 516 | 20240108 | 102800 | 1350711900 | 36950 | 36950 | 36950 | 36900 | 319 |
| 517 | 20240108 | 102700 | 1338929850 | 36900 | 36900 | 36950 | 36850 | 167 |
| 518 | 20240108 | 102600 | 1332767500 | 36950 | 36900 | 36950 | 36900 | 102 |
| 519 | 20240108 | 102500 | 1329001950 | 36900 | 36900 | 36950 | 36850 | 372 |
| 520 | 20240108 | 102400 | 1315274950 | 36900 | 36900 | 36950 | 36850 | 161 |
| 521 | 20240108 | 102300 | 1309333900 | 36950 | 36900 | 36950 | 36850 | 333 |
| 522 | 20240108 | 102200 | 1297040200 | 36900 | 36900 | 36900 | 36850 | 241 |
| 523 | 20240108 | 102100 | 1288147350 | 36850 | 36850 | 36900 | 36850 | 155 |
| 524 | 20240108 | 102000 | 1282434000 | 36850 | 36900 | 36900 | 36850 | 207 |
| 525 | 20240108 | 101900 | 1274799450 | 36900 | 36900 | 36950 | 36900 | 216 |
| 526 | 20240108 | 101800 | 1266825050 | 36900 | 36900 | 36950 | 36900 | 274 |
| 527 | 20240108 | 101700 | 1256705100 | 36900 | 36900 | 36950 | 36850 | 1799 |
| 528 | 20240108 | 101600 | 1190313250 | 36850 | 36850 | 36900 | 36850 | 898 |
| 529 | 20240108 | 101500 | 1157179850 | 36850 | 36850 | 36900 | 36800 | 639 |
| 530 | 20240108 | 101400 | 1133624800 | 36850 | 36800 | 36850 | 36800 | 166 |
| 531 | 20240108 | 101300 | 1127514600 | 36850 | 36800 | 36850 | 36800 | 101 |
| 532 | 20240108 | 101200 | 1123795600 | 36850 | 36800 | 36850 | 36800 | 192 |
| 533 | 20240108 | 101100 | 1116720500 | 36850 | 36900 | 36900 | 36800 | 1055 |
| 534 | 20240108 | 101000 | 1077844200 | 36850 | 36850 | 36900 | 36850 | 63 |
| 535 | 20240108 | 100900 | 1075520600 | 36850 | 36900 | 36900 | 36850 | 121 |
| 536 | 20240108 | 100800 | 1071059000 | 36900 | 36900 | 36900 | 36850 | 269 |
| 537 | 20240108 | 100700 | 1061140800 | 36900 | 36900 | 36900 | 36850 | 208 |
| 538 | 20240108 | 100600 | 1053470900 | 36900 | 36850 | 36900 | 36800 | 360 |
| 539 | 20240108 | 100500 | 1040199400 | 36850 | 36800 | 36850 | 36800 | 133 |
| 540 | 20240108 | 100400 | 1035303300 | 36800 | 36800 | 36850 | 36800 | 339 |
| 541 | 20240108 | 100300 | 1022822450 | 36800 | 36750 | 36800 | 36750 | 195 |
| 542 | 20240108 | 100200 | 1015649600 | 36750 | 36750 | 36800 | 36700 | 59 |
| 543 | 20240108 | 100100 | 1013479700 | 36750 | 36800 | 36800 | 36750 | 307 |
| 544 | 20240108 | 100000 | 1002188300 | 36800 | 36750 | 36800 | 36700 | 381 |
| 545 | 20240108 | 095900 | 988174650 | 36700 | 36750 | 36750 | 36700 | 154 |
| 546 | 20240108 | 095800 | 982517150 | 36700 | 36700 | 36750 | 36650 | 128 |
| 547 | 20240108 | 095700 | 977818350 | 36650 | 36700 | 36750 | 36650 | 279 |
| 548 | 20240108 | 095600 | 967580250 | 36700 | 36750 | 36750 | 36700 | 112 |
| 549 | 20240108 | 095500 | 963465950 | 36750 | 36750 | 36750 | 36700 | 237 |
| 550 | 20240108 | 095400 | 954759750 | 36700 | 36700 | 36700 | 36650 | 225 |
| 551 | 20240108 | 095300 | 946502450 | 36750 | 36700 | 36750 | 36650 | 781 |
| 552 | 20240108 | 095200 | 917831750 | 36700 | 36750 | 36750 | 36700 | 172 |
| 553 | 20240108 | 095100 | 911516050 | 36750 | 36700 | 36750 | 36700 | 257 |
| 554 | 20240108 | 095000 | 902075300 | 36750 | 36750 | 36750 | 36700 | 120 |
| 555 | 20240108 | 094900 | 897667250 | 36750 | 36650 | 36750 | 36650 | 354 |
| 556 | 20240108 | 094800 | 884675850 | 36650 | 36650 | 36700 | 36650 | 85 |
| 557 | 20240108 | 094700 | 881560200 | 36700 | 36700 | 36750 | 36650 | 286 |
| 558 | 20240108 | 094600 | 871063200 | 36700 | 36700 | 36750 | 36700 | 271 |
| 559 | 20240108 | 094500 | 861112850 | 36750 | 36700 | 36750 | 36700 | 324 |
| 560 | 20240108 | 094400 | 849220400 | 36700 | 36700 | 36800 | 36700 | 1328 |
| 561 | 20240108 | 094300 | 800418600 | 36700 | 36700 | 36750 | 36700 | 280 |
| 562 | 20240108 | 094200 | 790134350 | 36700 | 36750 | 36750 | 36700 | 93 |
| 563 | 20240108 | 094100 | 786719550 | 36700 | 36750 | 36750 | 36700 | 120 |
| 564 | 20240108 | 094000 | 782309800 | 36750 | 36700 | 36750 | 36650 | 306 |
| 565 | 20240108 | 093900 | 771070100 | 36700 | 36650 | 36700 | 36650 | 194 |
| 566 | 20240108 | 093800 | 763954150 | 36650 | 36700 | 36700 | 36650 | 86 |
| 567 | 20240108 | 093700 | 760798900 | 36750 | 36750 | 36750 | 36700 | 208 |
| 568 | 20240108 | 093600 | 753161650 | 36700 | 36700 | 36750 | 36700 | 70 |
| 569 | 20240108 | 093500 | 750591050 | 36650 | 36750 | 36750 | 36650 | 1708 |
| 570 | 20240108 | 093400 | 687946450 | 36750 | 36750 | 36750 | 36700 | 462 |
| 571 | 20240108 | 093300 | 670979000 | 36700 | 36800 | 36800 | 36700 | 879 |
| 572 | 20240108 | 093200 | 638674200 | 36750 | 36750 | 36800 | 36750 | 178 |
| 573 | 20240108 | 093100 | 632128550 | 36800 | 36800 | 36800 | 36750 | 34 |
| 574 | 20240108 | 093000 | 630878450 | 36800 | 36750 | 36800 | 36750 | 194 |
| 575 | 20240108 | 092900 | 623742200 | 36800 | 36800 | 36800 | 36750 | 194 |
| 576 | 20240108 | 092800 | 616605350 | 36750 | 36800 | 36850 | 36750 | 377 |
| 577 | 20240108 | 092700 | 602734000 | 36800 | 36800 | 36800 | 36750 | 290 |
| 578 | 20240108 | 092600 | 592062100 | 36800 | 36800 | 36800 | 36750 | 233 |
| 579 | 20240108 | 092500 | 583487950 | 36750 | 36750 | 36750 | 36700 | 372 |
| 580 | 20240108 | 092400 | 569819400 | 36750 | 36750 | 36800 | 36750 | 393 |
| 581 | 20240108 | 092300 | 555376050 | 36750 | 36750 | 36800 | 36700 | 702 |
| 582 | 20240108 | 092200 | 529578900 | 36750 | 36750 | 36800 | 36750 | 74 |
| 583 | 20240108 | 092100 | 526857450 | 36800 | 36850 | 36850 | 36750 | 655 |
| 584 | 20240108 | 092000 | 502755300 | 36800 | 36850 | 36850 | 36800 | 110 |
| 585 | 20240108 | 091900 | 498703800 | 36850 | 36750 | 36850 | 36750 | 508 |
| 586 | 20240108 | 091800 | 480007800 | 36750 | 36750 | 36800 | 36750 | 121 |
| 587 | 20240108 | 091700 | 475560800 | 36700 | 36700 | 36800 | 36700 | 336 |
| 588 | 20240108 | 091600 | 463214200 | 36700 | 36700 | 36750 | 36700 | 565 |
| 589 | 20240108 | 091500 | 442459950 | 36700 | 36700 | 36750 | 36650 | 342 |
| 590 | 20240108 | 091400 | 429897700 | 36750 | 36750 | 36750 | 36700 | 308 |
| 591 | 20240108 | 091300 | 418578750 | 36700 | 36750 | 36750 | 36700 | 402 |
| 592 | 20240108 | 091200 | 403813500 | 36750 | 36700 | 36750 | 36700 | 147 |
| 593 | 20240108 | 091100 | 398412800 | 36750 | 36700 | 36750 | 36650 | 811 |
| 594 | 20240108 | 091000 | 368644150 | 36700 | 36700 | 36750 | 36650 | 795 |
| 595 | 20240108 | 090900 | 339459050 | 36750 | 36650 | 36750 | 36600 | 646 |
| 596 | 20240108 | 090800 | 315768700 | 36650 | 36650 | 36700 | 36600 | 640 |
| 597 | 20240108 | 090700 | 292308800 | 36650 | 36650 | 36700 | 36600 | 328 |
| 598 | 20240108 | 090600 | 280286600 | 36650 | 36600 | 36700 | 36600 | 915 |
| 599 | 20240108 | 090500 | 246751500 | 36600 | 36650 | 36700 | 36600 | 1488 |
| 600 | 20240108 | 090400 | 192252800 | 36700 | 36700 | 36700 | 36650 | 858 |
| 601 | 20240108 | 090300 | 160764550 | 36700 | 36750 | 36750 | 36700 | 64 |
| 602 | 20240108 | 090200 | 158412650 | 36750 | 36800 | 36800 | 36750 | 254 |
| 603 | 20240108 | 090100 | 149075200 | 36750 | 36850 | 36850 | 36750 | 681 |
| 604 | 20240108 | 090000 | 124005150 | 36800 | 36600 | 36900 | 36600 | 3382 |