32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240110 | 190300 | 18052805000 | 49000 | 49000 | 49000 | 49000 | 102285 |
| 3 | 20240110 | 190200 | 18052805000 | 49000 | 49000 | 49000 | 49000 | 0 |
| 4 | 20240110 | 190100 | 18052805000 | 49000 | 49000 | 49000 | 49000 | 0 |
| 5 | 20240110 | 190000 | 18052805000 | 49000 | 49000 | 49000 | 49000 | 0 |
| 6 | 20240110 | 185900 | 18052805000 | 49000 | 49000 | 49000 | 49000 | 0 |
| 7 | 20240110 | 185800 | 18052805000 | 49000 | 49000 | 49000 | 49000 | 0 |
| 8 | 20240110 | 185700 | 18052805000 | 49000 | 49000 | 49000 | 49000 | 0 |
| 9 | 20240110 | 185600 | 18052805000 | 49000 | 49000 | 49000 | 49000 | 0 |
| 10 | 20240110 | 185500 | 18052805000 | 49000 | 49000 | 49000 | 49000 | 0 |
| 11 | 20240110 | 185400 | 18052805000 | 49000 | 49000 | 49000 | 49000 | 0 |
| 12 | 20240110 | 185300 | 18052805000 | 49000 | 49000 | 49000 | 49000 | 0 |
| 13 | 20240110 | 185200 | 18052805000 | 49000 | 49000 | 49000 | 49000 | 0 |
| 14 | 20240110 | 185100 | 18052805000 | 49000 | 49000 | 49000 | 49000 | 0 |
| 15 | 20240110 | 185000 | 18052805000 | 49000 | 49000 | 49000 | 49000 | 0 |
| 16 | 20240110 | 184900 | 18052805000 | 49000 | 49000 | 49000 | 49000 | 0 |
| 17 | 20240110 | 184800 | 18052805000 | 49000 | 49000 | 49000 | 49000 | 0 |
| 18 | 20240110 | 184700 | 18052805000 | 49000 | 49000 | 49000 | 49000 | 0 |
| 19 | 20240110 | 184600 | 18052805000 | 49000 | 49000 | 49000 | 49000 | 0 |
| 20 | 20240110 | 184500 | 18052805000 | 49000 | 49000 | 49000 | 49000 | 0 |
| 21 | 20240110 | 184400 | 18052805000 | 49000 | 49000 | 49000 | 49000 | 0 |
| 22 | 20240110 | 184300 | 18052805000 | 49000 | 49000 | 49000 | 49000 | 0 |
| 23 | 20240110 | 184200 | 18052805000 | 49000 | 49000 | 49000 | 49000 | 0 |
| 24 | 20240110 | 184100 | 18052805000 | 49000 | 49000 | 49000 | 49000 | 0 |
| 25 | 20240110 | 184000 | 18052805000 | 49000 | 49000 | 49000 | 49000 | 0 |
| 26 | 20240110 | 183900 | 18052805000 | 49000 | 49000 | 49000 | 49000 | 0 |
| 27 | 20240110 | 183800 | 18052805000 | 49000 | 49000 | 49000 | 49000 | 0 |
| 28 | 20240110 | 183700 | 18052805000 | 49000 | 49000 | 49000 | 49000 | 0 |
| 29 | 20240110 | 183600 | 18052805000 | 49000 | 49000 | 49000 | 49000 | 0 |
| 30 | 20240110 | 183500 | 18052805000 | 49000 | 49000 | 49000 | 49000 | 0 |
| 31 | 20240110 | 183400 | 18052805000 | 49000 | 49000 | 49000 | 49000 | 0 |
| 32 | 20240110 | 183300 | 18052805000 | 49000 | 49000 | 49000 | 49000 | 102285 |
| 33 | 20240110 | 183200 | 18052805000 | 49000 | 49000 | 49000 | 49000 | 0 |
| 34 | 20240110 | 183100 | 18052805000 | 49000 | 49000 | 49000 | 49000 | 0 |
| 35 | 20240110 | 183000 | 18052805000 | 49000 | 49000 | 49000 | 49000 | 0 |
| 36 | 20240110 | 182900 | 18052805000 | 49000 | 49000 | 49000 | 49000 | 0 |
| 37 | 20240110 | 182800 | 18052805000 | 49000 | 49000 | 49000 | 49000 | 0 |
| 38 | 20240110 | 182700 | 18052805000 | 49000 | 49000 | 49000 | 49000 | 0 |
| 39 | 20240110 | 182600 | 18052805000 | 49000 | 49000 | 49000 | 49000 | 0 |
| 40 | 20240110 | 182500 | 18052805000 | 49000 | 49000 | 49000 | 49000 | 0 |
| 41 | 20240110 | 182400 | 18052805000 | 49000 | 49000 | 49000 | 49000 | 0 |
| 42 | 20240110 | 182300 | 18052805000 | 49000 | 49000 | 49000 | 49000 | 0 |
| 43 | 20240110 | 182200 | 18052805000 | 49000 | 49000 | 49000 | 49000 | 0 |
| 44 | 20240110 | 182100 | 18052805000 | 49000 | 49000 | 49000 | 49000 | 0 |
| 45 | 20240110 | 182000 | 18052805000 | 49000 | 49000 | 49000 | 49000 | 0 |
| 46 | 20240110 | 181900 | 18052805000 | 49000 | 49000 | 49000 | 49000 | 0 |
| 47 | 20240110 | 181800 | 18052805000 | 49000 | 49000 | 49000 | 49000 | 0 |
| 48 | 20240110 | 181700 | 18052805000 | 49000 | 49000 | 49000 | 49000 | 0 |
| 49 | 20240110 | 181600 | 18052805000 | 49000 | 49000 | 49000 | 49000 | 0 |
| 50 | 20240110 | 181500 | 18052805000 | 49000 | 49000 | 49000 | 49000 | 0 |
| 51 | 20240110 | 181400 | 18052805000 | 49000 | 49000 | 49000 | 49000 | 0 |
| 52 | 20240110 | 181300 | 18052805000 | 49000 | 49000 | 49000 | 49000 | 0 |
| 53 | 20240110 | 181200 | 18052805000 | 49000 | 49000 | 49000 | 49000 | 0 |
| 54 | 20240110 | 181100 | 18052805000 | 49000 | 49000 | 49000 | 49000 | 0 |
| 55 | 20240110 | 181000 | 18052805000 | 49000 | 49000 | 49000 | 49000 | 0 |
| 56 | 20240110 | 180900 | 18052805000 | 49000 | 49000 | 49000 | 49000 | 0 |
| 57 | 20240110 | 180800 | 18052805000 | 49000 | 49000 | 49000 | 49000 | 0 |
| 58 | 20240110 | 180700 | 18052805000 | 49000 | 49000 | 49000 | 49000 | 0 |
| 59 | 20240110 | 180600 | 18052805000 | 49000 | 49000 | 49000 | 49000 | 0 |
| 60 | 20240110 | 180500 | 18052805000 | 49000 | 49000 | 49000 | 49000 | 0 |
| 61 | 20240110 | 180400 | 18052805000 | 49000 | 49000 | 49000 | 49000 | 0 |
| 62 | 20240110 | 180300 | 18052805000 | 49000 | 49000 | 49000 | 49000 | 102285 |
| 63 | 20240110 | 180200 | 18052805000 | 49000 | 49000 | 49000 | 49000 | 0 |
| 64 | 20240110 | 180100 | 18052805000 | 49000 | 49000 | 49000 | 49000 | 0 |
| 65 | 20240110 | 180000 | 18052805000 | 49000 | 49000 | 49000 | 49000 | 0 |
| 66 | 20240110 | 175900 | 18052805000 | 49000 | 49000 | 49000 | 49000 | 0 |
| 67 | 20240110 | 175800 | 18052805000 | 49000 | 49000 | 49000 | 49000 | 0 |
| 68 | 20240110 | 175700 | 18052805000 | 49000 | 49000 | 49000 | 49000 | 0 |
| 69 | 20240110 | 175600 | 18052805000 | 49000 | 49000 | 49000 | 49000 | 0 |
| 70 | 20240110 | 175500 | 18052805000 | 49000 | 49000 | 49000 | 49000 | 0 |
| 71 | 20240110 | 175400 | 18052805000 | 49000 | 49000 | 49000 | 49000 | 0 |
| 72 | 20240110 | 175300 | 18052805000 | 49000 | 49000 | 49000 | 49000 | 0 |
| 73 | 20240110 | 175200 | 18052805000 | 49000 | 49000 | 49000 | 49000 | 0 |
| 74 | 20240110 | 175100 | 18052805000 | 49000 | 49000 | 49000 | 49000 | 0 |
| 75 | 20240110 | 175000 | 18052805000 | 49000 | 49000 | 49000 | 49000 | 0 |
| 76 | 20240110 | 174900 | 18052805000 | 49000 | 49000 | 49000 | 49000 | 0 |
| 77 | 20240110 | 174800 | 18052805000 | 49000 | 49000 | 49000 | 49000 | 0 |
| 78 | 20240110 | 174700 | 18052805000 | 49000 | 49000 | 49000 | 49000 | 0 |
| 79 | 20240110 | 174600 | 18052805000 | 49000 | 49000 | 49000 | 49000 | 0 |
| 80 | 20240110 | 174500 | 18052805000 | 49000 | 49000 | 49000 | 49000 | 0 |
| 81 | 20240110 | 174400 | 18052805000 | 49000 | 49000 | 49000 | 49000 | 0 |
| 82 | 20240110 | 174300 | 18052805000 | 49000 | 49000 | 49000 | 49000 | 0 |
| 83 | 20240110 | 174200 | 18052805000 | 49000 | 49000 | 49000 | 49000 | 0 |
| 84 | 20240110 | 174100 | 18052805000 | 49000 | 49000 | 49000 | 49000 | 0 |
| 85 | 20240110 | 174000 | 18052805000 | 49000 | 49000 | 49000 | 49000 | 0 |
| 86 | 20240110 | 173900 | 18052805000 | 49000 | 49000 | 49000 | 49000 | 0 |
| 87 | 20240110 | 173800 | 18052805000 | 49000 | 49000 | 49000 | 49000 | 0 |
| 88 | 20240110 | 173700 | 18052805000 | 49000 | 49000 | 49000 | 49000 | 0 |
| 89 | 20240110 | 173600 | 18052805000 | 49000 | 49000 | 49000 | 49000 | 0 |
| 90 | 20240110 | 173500 | 18052805000 | 49000 | 49000 | 49000 | 49000 | 0 |
| 91 | 20240110 | 173400 | 18052805000 | 49000 | 49000 | 49000 | 49000 | 0 |
| 92 | 20240110 | 173300 | 18052805000 | 49000 | 49000 | 49000 | 49000 | 102285 |
| 93 | 20240110 | 173200 | 18052805000 | 49000 | 49000 | 49000 | 49000 | 0 |
| 94 | 20240110 | 173100 | 18052805000 | 49000 | 49000 | 49000 | 49000 | 0 |
| 95 | 20240110 | 173000 | 18052805000 | 49000 | 49000 | 49000 | 49000 | 0 |
| 96 | 20240110 | 172900 | 18052805000 | 49000 | 49000 | 49000 | 49000 | 0 |
| 97 | 20240110 | 172800 | 18052805000 | 49000 | 49000 | 49000 | 49000 | 0 |
| 98 | 20240110 | 172700 | 18052805000 | 49000 | 49000 | 49000 | 49000 | 0 |
| 99 | 20240110 | 172600 | 18052805000 | 49000 | 49000 | 49000 | 49000 | 0 |
| 100 | 20240110 | 172500 | 18052805000 | 49000 | 49000 | 49000 | 49000 | 0 |
| 101 | 20240110 | 172400 | 18052805000 | 49000 | 49000 | 49000 | 49000 | 0 |
| 102 | 20240110 | 172300 | 18052805000 | 49000 | 49000 | 49000 | 49000 | 0 |
| 103 | 20240110 | 172200 | 18052805000 | 49000 | 49000 | 49000 | 49000 | 0 |
| 104 | 20240110 | 172100 | 18052805000 | 49000 | 49000 | 49000 | 49000 | 0 |
| 105 | 20240110 | 172000 | 18052805000 | 49000 | 49000 | 49000 | 49000 | 0 |
| 106 | 20240110 | 171900 | 18052805000 | 49000 | 49000 | 49000 | 49000 | 0 |
| 107 | 20240110 | 171800 | 18052805000 | 49000 | 49000 | 49000 | 49000 | 0 |
| 108 | 20240110 | 171700 | 18052805000 | 49000 | 49000 | 49000 | 49000 | 0 |
| 109 | 20240110 | 171600 | 18052805000 | 49000 | 49000 | 49000 | 49000 | 0 |
| 110 | 20240110 | 171500 | 18052805000 | 49000 | 49000 | 49000 | 49000 | 0 |
| 111 | 20240110 | 171400 | 18052805000 | 49000 | 49000 | 49000 | 49000 | 0 |
| 112 | 20240110 | 171300 | 18052805000 | 49000 | 49000 | 49000 | 49000 | 0 |
| 113 | 20240110 | 171200 | 18052805000 | 49000 | 49000 | 49000 | 49000 | 0 |
| 114 | 20240110 | 171100 | 18052805000 | 49000 | 49000 | 49000 | 49000 | 0 |
| 115 | 20240110 | 171000 | 18052805000 | 49000 | 49000 | 49000 | 49000 | 0 |
| 116 | 20240110 | 170900 | 18052805000 | 49000 | 49000 | 49000 | 49000 | 0 |
| 117 | 20240110 | 170800 | 18052805000 | 49000 | 49000 | 49000 | 49000 | 0 |
| 118 | 20240110 | 170700 | 18052805000 | 49000 | 49000 | 49000 | 49000 | 0 |
| 119 | 20240110 | 170600 | 18052805000 | 49000 | 49000 | 49000 | 49000 | 0 |
| 120 | 20240110 | 170500 | 18052805000 | 49000 | 49000 | 49000 | 49000 | 0 |
| 121 | 20240110 | 170400 | 18052805000 | 49000 | 49000 | 49000 | 49000 | 0 |
| 122 | 20240110 | 170300 | 18052805000 | 49000 | 49000 | 49000 | 49000 | 102285 |
| 123 | 20240110 | 170200 | 18052805000 | 49000 | 49000 | 49000 | 49000 | 0 |
| 124 | 20240110 | 170100 | 18052805000 | 49000 | 49000 | 49000 | 49000 | 0 |
| 125 | 20240110 | 170000 | 18052805000 | 49000 | 49000 | 49000 | 49000 | 0 |
| 126 | 20240110 | 165900 | 18052805000 | 49000 | 49000 | 49000 | 49000 | 0 |
| 127 | 20240110 | 165800 | 18052805000 | 49000 | 49000 | 49000 | 49000 | 0 |
| 128 | 20240110 | 165700 | 18052805000 | 49000 | 49000 | 49000 | 49000 | 0 |
| 129 | 20240110 | 165600 | 18052805000 | 49000 | 49000 | 49000 | 49000 | 0 |
| 130 | 20240110 | 165500 | 18052805000 | 49000 | 49000 | 49000 | 49000 | 0 |
| 131 | 20240110 | 165400 | 18052805000 | 49000 | 49000 | 49000 | 49000 | 0 |
| 132 | 20240110 | 165300 | 18052805000 | 49000 | 49000 | 49000 | 49000 | 0 |
| 133 | 20240110 | 165200 | 18052805000 | 49000 | 49000 | 49000 | 49000 | 0 |
| 134 | 20240110 | 165100 | 18052805000 | 49000 | 49000 | 49000 | 49000 | 0 |
| 135 | 20240110 | 165000 | 18052805000 | 49000 | 49000 | 49000 | 49000 | 0 |
| 136 | 20240110 | 164900 | 18052805000 | 49000 | 49000 | 49000 | 49000 | 0 |
| 137 | 20240110 | 164800 | 18052805000 | 49000 | 49000 | 49000 | 49000 | 0 |
| 138 | 20240110 | 164700 | 18052805000 | 49000 | 49000 | 49000 | 49000 | 0 |
| 139 | 20240110 | 164600 | 18052805000 | 49000 | 49000 | 49000 | 49000 | 0 |
| 140 | 20240110 | 164500 | 18052805000 | 49000 | 49000 | 49000 | 49000 | 0 |
| 141 | 20240110 | 164400 | 18052805000 | 49000 | 49000 | 49000 | 49000 | 0 |
| 142 | 20240110 | 164300 | 18052805000 | 49000 | 49000 | 49000 | 49000 | 0 |
| 143 | 20240110 | 164200 | 18052805000 | 49000 | 49000 | 49000 | 49000 | 0 |
| 144 | 20240110 | 164100 | 18052805000 | 49000 | 49000 | 49000 | 49000 | 0 |
| 145 | 20240110 | 164000 | 18052805000 | 49000 | 49000 | 49000 | 49000 | 0 |
| 146 | 20240110 | 163900 | 18052805000 | 49000 | 49000 | 49000 | 49000 | 0 |
| 147 | 20240110 | 163800 | 18052805000 | 49000 | 49000 | 49000 | 49000 | 0 |
| 148 | 20240110 | 163700 | 18052805000 | 49000 | 49000 | 49000 | 49000 | 0 |
| 149 | 20240110 | 163600 | 18052805000 | 49000 | 49000 | 49000 | 49000 | 0 |
| 150 | 20240110 | 163500 | 18052805000 | 49000 | 49000 | 49000 | 49000 | 0 |
| 151 | 20240110 | 163400 | 18052805000 | 49000 | 49000 | 49000 | 49000 | 0 |
| 152 | 20240110 | 163300 | 18052805000 | 49000 | 49000 | 49000 | 49000 | 102285 |
| 153 | 20240110 | 163200 | 18052805000 | 49000 | 49000 | 49000 | 49000 | 0 |
| 154 | 20240110 | 163100 | 18052805000 | 49000 | 49000 | 49000 | 49000 | 0 |
| 155 | 20240110 | 163000 | 18052805000 | 49000 | 49000 | 49000 | 49000 | 0 |
| 156 | 20240110 | 162900 | 18052805000 | 49000 | 49000 | 49000 | 49000 | 0 |
| 157 | 20240110 | 162800 | 18052805000 | 49000 | 49000 | 49000 | 49000 | 0 |
| 158 | 20240110 | 162700 | 18052805000 | 49000 | 49000 | 49000 | 49000 | 0 |
| 159 | 20240110 | 162600 | 18052805000 | 49000 | 49000 | 49000 | 49000 | 0 |
| 160 | 20240110 | 162500 | 18052805000 | 49000 | 49000 | 49000 | 49000 | 0 |
| 161 | 20240110 | 162400 | 18052805000 | 49000 | 49000 | 49000 | 49000 | 0 |
| 162 | 20240110 | 162300 | 18052805000 | 49000 | 49000 | 49000 | 49000 | 0 |
| 163 | 20240110 | 162200 | 18052805000 | 49000 | 49000 | 49000 | 49000 | 0 |
| 164 | 20240110 | 162100 | 18052805000 | 49000 | 49000 | 49000 | 49000 | 0 |
| 165 | 20240110 | 162000 | 18052805000 | 49000 | 49000 | 49000 | 49000 | 0 |
| 166 | 20240110 | 161900 | 18052805000 | 49000 | 49000 | 49000 | 49000 | 0 |
| 167 | 20240110 | 161800 | 18052805000 | 49000 | 49000 | 49000 | 49000 | 0 |
| 168 | 20240110 | 161700 | 18052805000 | 49000 | 49000 | 49000 | 49000 | 0 |
| 169 | 20240110 | 161600 | 18052805000 | 49000 | 49000 | 49000 | 49000 | 0 |
| 170 | 20240110 | 161500 | 18052805000 | 49000 | 49000 | 49000 | 49000 | 0 |
| 171 | 20240110 | 161400 | 18052805000 | 49000 | 49000 | 49000 | 49000 | 0 |
| 172 | 20240110 | 161300 | 18052805000 | 49000 | 49000 | 49000 | 49000 | 0 |
| 173 | 20240110 | 161200 | 18052805000 | 49000 | 49000 | 49000 | 49000 | 0 |
| 174 | 20240110 | 161100 | 18052805000 | 49000 | 49000 | 49000 | 49000 | 0 |
| 175 | 20240110 | 161000 | 18052805000 | 49000 | 49000 | 49000 | 49000 | 0 |
| 176 | 20240110 | 160900 | 18052805000 | 49000 | 49000 | 49000 | 49000 | 0 |
| 177 | 20240110 | 160800 | 18052805000 | 49000 | 49000 | 49000 | 49000 | 0 |
| 178 | 20240110 | 160700 | 18052805000 | 49000 | 49000 | 49000 | 49000 | 0 |
| 179 | 20240110 | 160600 | 18052805000 | 49000 | 49000 | 49000 | 49000 | 0 |
| 180 | 20240110 | 160500 | 18052805000 | 49000 | 49000 | 49000 | 49000 | 0 |
| 181 | 20240110 | 160400 | 18052805000 | 49000 | 49000 | 49000 | 49000 | 0 |
| 182 | 20240110 | 160300 | 18052805000 | 49000 | 49000 | 49000 | 49000 | 102285 |
| 183 | 20240110 | 160200 | 18052805000 | 49000 | 49000 | 49000 | 49000 | 0 |
| 184 | 20240110 | 160100 | 18052805000 | 49000 | 49000 | 49000 | 49000 | 0 |
| 185 | 20240110 | 160000 | 18052805000 | 49000 | 49000 | 49000 | 49000 | 0 |
| 186 | 20240110 | 155900 | 18052805000 | 49000 | 49000 | 49000 | 49000 | 0 |
| 187 | 20240110 | 155800 | 18052805000 | 49000 | 49000 | 49000 | 49000 | 0 |
| 188 | 20240110 | 155700 | 18052805000 | 49000 | 49000 | 49000 | 49000 | 0 |
| 189 | 20240110 | 155600 | 18052805000 | 49000 | 49000 | 49000 | 49000 | 0 |
| 190 | 20240110 | 155500 | 18052805000 | 49000 | 49000 | 49000 | 49000 | 0 |
| 191 | 20240110 | 155400 | 18052805000 | 49000 | 49000 | 49000 | 49000 | 0 |
| 192 | 20240110 | 155300 | 18052805000 | 49000 | 49000 | 49000 | 49000 | 0 |
| 193 | 20240110 | 155200 | 18052805000 | 49000 | 49000 | 49000 | 49000 | 0 |
| 194 | 20240110 | 155100 | 18052805000 | 49000 | 49000 | 49000 | 49000 | 0 |
| 195 | 20240110 | 155000 | 18052805000 | 49000 | 49000 | 49000 | 49000 | 0 |
| 196 | 20240110 | 154900 | 18052805000 | 49000 | 49000 | 49000 | 49000 | 0 |
| 197 | 20240110 | 154800 | 18052805000 | 49000 | 49000 | 49000 | 49000 | 0 |
| 198 | 20240110 | 154700 | 18052805000 | 49000 | 49000 | 49000 | 49000 | 0 |
| 199 | 20240110 | 154600 | 18052805000 | 49000 | 49000 | 49000 | 49000 | 0 |
| 200 | 20240110 | 154500 | 18052805000 | 49000 | 49000 | 49000 | 49000 | 0 |
| 201 | 20240110 | 154400 | 18052805000 | 49000 | 49000 | 49000 | 49000 | 0 |
| 202 | 20240110 | 154300 | 18052805000 | 49000 | 49000 | 49000 | 49000 | 0 |
| 203 | 20240110 | 154200 | 18052805000 | 49000 | 49000 | 49000 | 49000 | 0 |
| 204 | 20240110 | 154100 | 18052805000 | 49000 | 49000 | 49000 | 49000 | 0 |
| 205 | 20240110 | 154000 | 18052805000 | 49000 | 49000 | 49000 | 49000 | 0 |
| 206 | 20240110 | 153900 | 18052805000 | 49000 | 49000 | 49000 | 49000 | 0 |
| 207 | 20240110 | 153800 | 18052805000 | 49000 | 49000 | 49000 | 49000 | 0 |
| 208 | 20240110 | 153700 | 18052805000 | 49000 | 49000 | 49000 | 49000 | 0 |
| 209 | 20240110 | 153600 | 18052805000 | 49000 | 49000 | 49000 | 49000 | 0 |
| 210 | 20240110 | 153500 | 18052805000 | 49000 | 49000 | 49000 | 49000 | 0 |
| 211 | 20240110 | 153400 | 18052805000 | 49000 | 49000 | 49000 | 49000 | 0 |
| 212 | 20240110 | 153300 | 18052805000 | 49000 | 49000 | 49000 | 49000 | 102285 |
| 213 | 20240110 | 153200 | 18052805000 | 49000 | 49000 | 49000 | 49000 | 0 |
| 214 | 20240110 | 153100 | 18052805000 | 49000 | 49000 | 49000 | 49000 | 0 |
| 215 | 20240110 | 153000 | 18052805000 | 49000 | 49000 | 49000 | 49000 | 102285 |
| 216 | 20240110 | 152900 | 13040840000 | 49000 | 49000 | 49000 | 49000 | 0 |
| 217 | 20240110 | 152800 | 13040840000 | 49000 | 49000 | 49000 | 49000 | 0 |
| 218 | 20240110 | 152700 | 13040840000 | 49000 | 49000 | 49000 | 49000 | 0 |
| 219 | 20240110 | 152600 | 13040840000 | 49000 | 49000 | 49000 | 49000 | 0 |
| 220 | 20240110 | 152500 | 13040840000 | 49000 | 49000 | 49000 | 49000 | 0 |
| 221 | 20240110 | 152400 | 13040840000 | 49000 | 49000 | 49000 | 49000 | 0 |
| 222 | 20240110 | 152300 | 13040840000 | 49000 | 49000 | 49000 | 49000 | 0 |
| 223 | 20240110 | 152200 | 13040840000 | 49000 | 49000 | 49000 | 49000 | 0 |
| 224 | 20240110 | 152100 | 13040840000 | 49000 | 49000 | 49000 | 49000 | 0 |
| 225 | 20240110 | 152000 | 13040840000 | 49000 | 49000 | 49000 | 49000 | 0 |
| 226 | 20240110 | 151900 | 13040840000 | 49000 | 49000 | 49050 | 48950 | 3523 |
| 227 | 20240110 | 151800 | 12868167000 | 49050 | 49000 | 49050 | 49000 | 737 |
| 228 | 20240110 | 151700 | 12832034200 | 49000 | 49000 | 49050 | 49000 | 566 |
| 229 | 20240110 | 151600 | 12804287850 | 49000 | 49000 | 49050 | 49000 | 908 |
| 230 | 20240110 | 151500 | 12759772150 | 49000 | 49000 | 49100 | 49000 | 1134 |
| 231 | 20240110 | 151400 | 12704165600 | 49000 | 49000 | 49100 | 49000 | 1464 |
| 232 | 20240110 | 151300 | 12632381500 | 49000 | 49050 | 49050 | 49000 | 1364 |
| 233 | 20240110 | 151200 | 12565520900 | 49050 | 49000 | 49050 | 48950 | 4245 |
| 234 | 20240110 | 151100 | 12357525750 | 49000 | 49000 | 49000 | 48950 | 687 |
| 235 | 20240110 | 151000 | 12323888300 | 49000 | 49000 | 49000 | 48950 | 841 |
| 236 | 20240110 | 150900 | 12282701100 | 49000 | 49000 | 49000 | 48950 | 824 |
| 237 | 20240110 | 150800 | 12242350050 | 49000 | 48950 | 49000 | 48950 | 416 |
| 238 | 20240110 | 150700 | 12221979250 | 48950 | 48950 | 49000 | 48950 | 277 |
| 239 | 20240110 | 150600 | 12208417150 | 48950 | 48950 | 49000 | 48950 | 633 |
| 240 | 20240110 | 150500 | 12177419200 | 49000 | 49000 | 49000 | 48950 | 475 |
| 241 | 20240110 | 150400 | 12154153000 | 49000 | 48950 | 49000 | 48950 | 939 |
| 242 | 20240110 | 150300 | 12108148850 | 49000 | 48950 | 49000 | 48950 | 354 |
| 243 | 20240110 | 150200 | 12090816700 | 48950 | 48950 | 49000 | 48950 | 585 |
| 244 | 20240110 | 150100 | 12062169150 | 49000 | 48950 | 49000 | 48950 | 504 |
| 245 | 20240110 | 150000 | 12037486100 | 48950 | 48950 | 49000 | 48950 | 359 |
| 246 | 20240110 | 145900 | 12019901250 | 48950 | 49000 | 49050 | 48950 | 1460 |
| 247 | 20240110 | 145800 | 11948371850 | 49050 | 49000 | 49050 | 49000 | 1400 |
| 248 | 20240110 | 145700 | 11879764000 | 49050 | 49000 | 49050 | 49000 | 755 |
| 249 | 20240110 | 145600 | 11842762750 | 49050 | 49000 | 49050 | 49000 | 785 |
| 250 | 20240110 | 145500 | 11804293550 | 49000 | 49000 | 49050 | 49000 | 430 |
| 251 | 20240110 | 145400 | 11783223000 | 49000 | 49000 | 49050 | 49000 | 337 |
| 252 | 20240110 | 145300 | 11766708100 | 49000 | 49050 | 49050 | 49000 | 483 |
| 253 | 20240110 | 145200 | 11743037600 | 49000 | 49050 | 49050 | 49000 | 328 |
| 254 | 20240110 | 145100 | 11726962650 | 49050 | 49000 | 49050 | 49000 | 827 |
| 255 | 20240110 | 145000 | 11686414000 | 49050 | 49000 | 49050 | 49000 | 507 |
| 256 | 20240110 | 144900 | 11661566550 | 49000 | 49050 | 49050 | 49000 | 442 |
| 257 | 20240110 | 144800 | 11639904800 | 49000 | 49000 | 49050 | 49000 | 524 |
| 258 | 20240110 | 144700 | 11614220300 | 49000 | 49000 | 49050 | 49000 | 1324 |
| 259 | 20240110 | 144600 | 11549334850 | 49000 | 49000 | 49050 | 49000 | 177 |
| 260 | 20240110 | 144500 | 11540659650 | 49050 | 49000 | 49050 | 49000 | 522 |
| 261 | 20240110 | 144400 | 11515077650 | 49050 | 49050 | 49050 | 49000 | 634 |
| 262 | 20240110 | 144300 | 11484001850 | 49050 | 49000 | 49050 | 49000 | 459 |
| 263 | 20240110 | 144200 | 11461507450 | 49050 | 49000 | 49050 | 49000 | 576 |
| 264 | 20240110 | 144100 | 11433279100 | 49100 | 48950 | 49100 | 48950 | 1821 |
| 265 | 20240110 | 144000 | 11343979350 | 48950 | 49000 | 49050 | 48950 | 1107 |
| 266 | 20240110 | 143900 | 11289776100 | 49000 | 49000 | 49050 | 48950 | 2706 |
| 267 | 20240110 | 143800 | 11157141300 | 49000 | 49000 | 49050 | 49000 | 1008 |
| 268 | 20240110 | 143700 | 11107742450 | 49000 | 49050 | 49050 | 49000 | 198 |
| 269 | 20240110 | 143600 | 11098036850 | 49000 | 49050 | 49050 | 49000 | 909 |
| 270 | 20240110 | 143500 | 11053488200 | 49000 | 49000 | 49050 | 49000 | 383 |
| 271 | 20240110 | 143400 | 11034718100 | 49000 | 49000 | 49050 | 49000 | 1320 |
| 272 | 20240110 | 143300 | 10970026800 | 49050 | 48950 | 49050 | 48950 | 1693 |
| 273 | 20240110 | 143200 | 10887039650 | 48950 | 48950 | 49000 | 48950 | 477 |
| 274 | 20240110 | 143100 | 10863685450 | 49000 | 49000 | 49000 | 48950 | 601 |
| 275 | 20240110 | 143000 | 10834255200 | 48950 | 49000 | 49050 | 48950 | 1460 |
| 276 | 20240110 | 142900 | 10762719650 | 49050 | 49000 | 49050 | 48950 | 1080 |
| 277 | 20240110 | 142800 | 10709812700 | 49000 | 48950 | 49000 | 48950 | 613 |
| 278 | 20240110 | 142700 | 10679790350 | 48950 | 48950 | 49000 | 48950 | 552 |
| 279 | 20240110 | 142600 | 10652757650 | 48950 | 48950 | 49000 | 48950 | 501 |
| 280 | 20240110 | 142500 | 10628227050 | 49000 | 49000 | 49050 | 48950 | 2099 |
| 281 | 20240110 | 142400 | 10525375350 | 49000 | 49000 | 49050 | 49000 | 651 |
| 282 | 20240110 | 142300 | 10493470300 | 49050 | 49000 | 49050 | 49000 | 572 |
| 283 | 20240110 | 142200 | 10465436500 | 49050 | 48950 | 49050 | 48950 | 701 |
| 284 | 20240110 | 142100 | 10431098050 | 48950 | 48950 | 49000 | 48950 | 778 |
| 285 | 20240110 | 142000 | 10392994850 | 49000 | 48950 | 49000 | 48950 | 214 |
| 286 | 20240110 | 141900 | 10382517700 | 49000 | 48950 | 49000 | 48950 | 481 |
| 287 | 20240110 | 141800 | 10358965850 | 48950 | 48950 | 49000 | 48950 | 543 |
| 288 | 20240110 | 141700 | 10332376950 | 49000 | 49000 | 49000 | 48950 | 535 |
| 289 | 20240110 | 141600 | 10306178650 | 49000 | 49000 | 49050 | 48950 | 501 |
| 290 | 20240110 | 141500 | 10281636700 | 49000 | 48950 | 49050 | 48950 | 371 |
| 291 | 20240110 | 141400 | 10263464150 | 49000 | 49000 | 49050 | 48950 | 409 |
| 292 | 20240110 | 141300 | 10243425400 | 49000 | 49000 | 49050 | 49000 | 450 |
| 293 | 20240110 | 141200 | 10221374350 | 49000 | 49000 | 49050 | 48950 | 677 |
| 294 | 20240110 | 141100 | 10188202150 | 49050 | 49000 | 49050 | 49000 | 508 |
| 295 | 20240110 | 141000 | 10163300750 | 49050 | 49000 | 49050 | 49000 | 351 |
| 296 | 20240110 | 140900 | 10146099250 | 49000 | 49000 | 49050 | 48950 | 2240 |
| 297 | 20240110 | 140800 | 10036321700 | 49050 | 49000 | 49050 | 49000 | 381 |
| 298 | 20240110 | 140700 | 10017649450 | 49050 | 49000 | 49050 | 49000 | 674 |
| 299 | 20240110 | 140600 | 9984618800 | 49050 | 49000 | 49050 | 48950 | 310 |
| 300 | 20240110 | 140500 | 9969436400 | 49000 | 49000 | 49050 | 48950 | 1654 |
| 301 | 20240110 | 140400 | 9888417650 | 49000 | 48950 | 49000 | 48950 | 977 |
| 302 | 20240110 | 140300 | 9840558950 | 49000 | 49000 | 49050 | 48950 | 633 |
| 303 | 20240110 | 140200 | 9809540850 | 49000 | 49000 | 49050 | 49000 | 591 |
| 304 | 20240110 | 140100 | 9780577200 | 49000 | 49000 | 49050 | 49000 | 594 |
| 305 | 20240110 | 140000 | 9751466200 | 49000 | 49050 | 49050 | 49000 | 608 |
| 306 | 20240110 | 135900 | 9721670200 | 49000 | 49000 | 49050 | 48950 | 1569 |
| 307 | 20240110 | 135800 | 9644782600 | 49000 | 49000 | 49050 | 49000 | 830 |
| 308 | 20240110 | 135700 | 9604101200 | 49050 | 49050 | 49050 | 49000 | 814 |
| 309 | 20240110 | 135600 | 9564201500 | 49000 | 49050 | 49050 | 49000 | 201 |
| 310 | 20240110 | 135500 | 9554349000 | 49050 | 49000 | 49050 | 49000 | 252 |
| 311 | 20240110 | 135400 | 9541998900 | 49000 | 49000 | 49050 | 49000 | 346 |
| 312 | 20240110 | 135300 | 9525044450 | 49000 | 49000 | 49050 | 49000 | 304 |
| 313 | 20240110 | 135200 | 9510148350 | 49050 | 49000 | 49050 | 49000 | 158 |
| 314 | 20240110 | 135100 | 9502405050 | 49000 | 49000 | 49050 | 49000 | 286 |
| 315 | 20240110 | 135000 | 9488387650 | 49000 | 49000 | 49050 | 48950 | 1479 |
| 316 | 20240110 | 134900 | 9415908650 | 49000 | 49000 | 49000 | 48950 | 485 |
| 317 | 20240110 | 134800 | 9392148300 | 48950 | 49000 | 49000 | 48950 | 564 |
| 318 | 20240110 | 134700 | 9364531650 | 49000 | 49000 | 49000 | 48950 | 1560 |
| 319 | 20240110 | 134600 | 9288091700 | 49000 | 49000 | 49050 | 49000 | 476 |
| 320 | 20240110 | 134500 | 9264767000 | 49000 | 49000 | 49050 | 49000 | 1044 |
| 321 | 20240110 | 134400 | 9213596050 | 49000 | 49000 | 49050 | 49000 | 188 |
| 322 | 20240110 | 134300 | 9204382250 | 49000 | 49000 | 49050 | 49000 | 320 |
| 323 | 20240110 | 134200 | 9188699200 | 49050 | 49000 | 49050 | 49000 | 558 |
| 324 | 20240110 | 134100 | 9161353200 | 49000 | 49000 | 49050 | 49000 | 467 |
| 325 | 20240110 | 134000 | 9138460500 | 49050 | 49000 | 49050 | 49000 | 232 |
| 326 | 20240110 | 133900 | 9127091100 | 49000 | 49000 | 49050 | 48950 | 1312 |
| 327 | 20240110 | 133800 | 9062807100 | 49000 | 49000 | 49050 | 48950 | 2012 |
| 328 | 20240110 | 133700 | 8964202750 | 49000 | 48950 | 49000 | 48950 | 1578 |
| 329 | 20240110 | 133600 | 8886915000 | 48950 | 48950 | 49000 | 48950 | 697 |
| 330 | 20240110 | 133500 | 8852788850 | 48950 | 48950 | 49000 | 48950 | 755 |
| 331 | 20240110 | 133400 | 8815803700 | 48950 | 48950 | 49000 | 48950 | 274 |
| 332 | 20240110 | 133300 | 8802388450 | 48950 | 48950 | 49000 | 48950 | 361 |
| 333 | 20240110 | 133200 | 8784708350 | 49000 | 49000 | 49050 | 48950 | 2595 |
| 334 | 20240110 | 133100 | 8657577800 | 49050 | 49000 | 49050 | 49000 | 186 |
| 335 | 20240110 | 133000 | 8648462250 | 49000 | 49000 | 49050 | 49000 | 684 |
| 336 | 20240110 | 132900 | 8614937450 | 49050 | 49050 | 49050 | 49000 | 527 |
| 337 | 20240110 | 132800 | 8589110500 | 49000 | 49000 | 49050 | 49000 | 241 |
| 338 | 20240110 | 132700 | 8577298850 | 49000 | 49000 | 49050 | 49000 | 1430 |
| 339 | 20240110 | 132600 | 8507200150 | 49000 | 49050 | 49050 | 49000 | 406 |
| 340 | 20240110 | 132500 | 8487299400 | 49050 | 49000 | 49050 | 49000 | 1483 |
| 341 | 20240110 | 132400 | 8414591250 | 49050 | 49000 | 49050 | 49000 | 1085 |
| 342 | 20240110 | 132300 | 8361386450 | 49000 | 49050 | 49050 | 49000 | 557 |
| 343 | 20240110 | 132200 | 8334083600 | 49000 | 49000 | 49050 | 49000 | 472 |
| 344 | 20240110 | 132100 | 8310945000 | 49000 | 49000 | 49050 | 49000 | 387 |
| 345 | 20240110 | 132000 | 8291977550 | 49050 | 49000 | 49050 | 49000 | 303 |
| 346 | 20240110 | 131900 | 8277122900 | 49000 | 49000 | 49050 | 49000 | 397 |
| 347 | 20240110 | 131800 | 8257664550 | 49000 | 49050 | 49050 | 49000 | 152 |
| 348 | 20240110 | 131700 | 8250212500 | 49000 | 49050 | 49050 | 49000 | 276 |
| 349 | 20240110 | 131600 | 8236683750 | 49050 | 49000 | 49050 | 49000 | 213 |
| 350 | 20240110 | 131500 | 8226245350 | 49000 | 49000 | 49050 | 49000 | 524 |
| 351 | 20240110 | 131400 | 8200559550 | 49000 | 49000 | 49050 | 48950 | 3329 |
| 352 | 20240110 | 131300 | 8037402800 | 48950 | 49000 | 49000 | 48950 | 647 |
| 353 | 20240110 | 131200 | 8005708300 | 49000 | 49000 | 49000 | 48950 | 586 |
| 354 | 20240110 | 131100 | 7977005150 | 48950 | 49000 | 49000 | 48950 | 601 |
| 355 | 20240110 | 131000 | 7947566700 | 49000 | 48950 | 49000 | 48950 | 283 |
| 356 | 20240110 | 130900 | 7933707500 | 48950 | 49000 | 49000 | 48950 | 361 |
| 357 | 20240110 | 130800 | 7916028000 | 48950 | 49000 | 49000 | 48950 | 248 |
| 358 | 20240110 | 130700 | 7903885250 | 49000 | 48950 | 49000 | 48950 | 272 |
| 359 | 20240110 | 130600 | 7890564550 | 48950 | 48950 | 49000 | 48950 | 297 |
| 360 | 20240110 | 130500 | 7876020250 | 49000 | 48950 | 49000 | 48950 | 1087 |
| 361 | 20240110 | 130400 | 7822795500 | 48950 | 49000 | 49000 | 48950 | 1092 |
| 362 | 20240110 | 130300 | 7769336550 | 49000 | 48950 | 49000 | 48950 | 316 |
| 363 | 20240110 | 130200 | 7753864400 | 48950 | 48950 | 49000 | 48950 | 356 |
| 364 | 20240110 | 130100 | 7736432400 | 48950 | 48950 | 49000 | 48950 | 89 |
| 365 | 20240110 | 130000 | 7732073300 | 48950 | 48950 | 49000 | 48950 | 343 |
| 366 | 20240110 | 125900 | 7715273050 | 48950 | 49000 | 49000 | 48950 | 925 |
| 367 | 20240110 | 125800 | 7669956950 | 48950 | 48950 | 49000 | 48950 | 418 |
| 368 | 20240110 | 125700 | 7649495750 | 48950 | 49000 | 49000 | 48950 | 172 |
| 369 | 20240110 | 125600 | 7641075350 | 48950 | 48950 | 49000 | 48950 | 364 |
| 370 | 20240110 | 125500 | 7623253600 | 48950 | 48950 | 49000 | 48950 | 222 |
| 371 | 20240110 | 125400 | 7612383650 | 48950 | 49000 | 49000 | 48950 | 502 |
| 372 | 20240110 | 125300 | 7587806600 | 48950 | 48950 | 49000 | 48950 | 239 |
| 373 | 20240110 | 125200 | 7576102500 | 49000 | 48950 | 49000 | 48950 | 415 |
| 374 | 20240110 | 125100 | 7555776550 | 48950 | 48950 | 49000 | 48950 | 293 |
| 375 | 20240110 | 125000 | 7541429650 | 48950 | 49000 | 49050 | 48950 | 1755 |
| 376 | 20240110 | 124900 | 7455436050 | 49000 | 49050 | 49050 | 49000 | 492 |
| 377 | 20240110 | 124800 | 7431324200 | 49050 | 49000 | 49050 | 49000 | 240 |
| 378 | 20240110 | 124700 | 7419561900 | 49000 | 49050 | 49050 | 49000 | 755 |
| 379 | 20240110 | 124600 | 7382560400 | 49050 | 49000 | 49050 | 49000 | 117 |
| 380 | 20240110 | 124500 | 7376826200 | 49000 | 49050 | 49050 | 49000 | 263 |
| 381 | 20240110 | 124400 | 7363936650 | 49000 | 49000 | 49050 | 49000 | 482 |
| 382 | 20240110 | 124300 | 7340317700 | 49000 | 49000 | 49050 | 49000 | 244 |
| 383 | 20240110 | 124200 | 7328359900 | 49000 | 49000 | 49050 | 49000 | 393 |
| 384 | 20240110 | 124100 | 7309099550 | 49000 | 49000 | 49050 | 49000 | 418 |
| 385 | 20240110 | 124000 | 7288615750 | 49000 | 49000 | 49050 | 49000 | 165 |
| 386 | 20240110 | 123900 | 7280528550 | 49000 | 49050 | 49050 | 49000 | 411 |
| 387 | 20240110 | 123800 | 7260378800 | 49050 | 49050 | 49050 | 49000 | 2489 |
| 388 | 20240110 | 123700 | 7138309450 | 49000 | 49000 | 49050 | 49000 | 443 |
| 389 | 20240110 | 123600 | 7116593700 | 49000 | 49000 | 49050 | 49000 | 293 |
| 390 | 20240110 | 123500 | 7102233050 | 49000 | 49000 | 49050 | 49000 | 196 |
| 391 | 20240110 | 123400 | 7092627150 | 49000 | 49000 | 49050 | 49000 | 361 |
| 392 | 20240110 | 123300 | 7074935750 | 49000 | 49000 | 49050 | 48950 | 332 |
| 393 | 20240110 | 123200 | 7058661550 | 49000 | 49000 | 49000 | 48950 | 357 |
| 394 | 20240110 | 123100 | 7041174850 | 48950 | 49000 | 49050 | 48950 | 439 |
| 395 | 20240110 | 123000 | 7019666450 | 49000 | 49000 | 49000 | 48950 | 439 |
| 396 | 20240110 | 122900 | 6998162150 | 49000 | 48950 | 49050 | 48950 | 542 |
| 397 | 20240110 | 122800 | 6971604250 | 49000 | 49000 | 49000 | 48950 | 612 |
| 398 | 20240110 | 122700 | 6941624850 | 48950 | 49000 | 49000 | 48950 | 417 |
| 399 | 20240110 | 122600 | 6921197400 | 48950 | 49000 | 49000 | 48950 | 366 |
| 400 | 20240110 | 122500 | 6903276000 | 48950 | 48950 | 49000 | 48950 | 330 |
| 401 | 20240110 | 122400 | 6887118050 | 48950 | 48950 | 49000 | 48950 | 474 |
| 402 | 20240110 | 122300 | 6863910400 | 49000 | 48950 | 49000 | 48950 | 694 |
| 403 | 20240110 | 122200 | 6829921300 | 48950 | 49000 | 49000 | 48950 | 468 |
| 404 | 20240110 | 122100 | 6806996100 | 49000 | 48950 | 49050 | 48950 | 605 |
| 405 | 20240110 | 122000 | 6777358400 | 49000 | 49000 | 49000 | 48950 | 414 |
| 406 | 20240110 | 121900 | 6757078900 | 49000 | 48950 | 49000 | 48950 | 281 |
| 407 | 20240110 | 121800 | 6743315150 | 49000 | 49000 | 49000 | 48950 | 380 |
| 408 | 20240110 | 121700 | 6724703400 | 48950 | 49000 | 49000 | 48950 | 188 |
| 409 | 20240110 | 121600 | 6715497900 | 49000 | 48950 | 49000 | 48950 | 782 |
| 410 | 20240110 | 121500 | 6677191650 | 48950 | 48950 | 49000 | 48950 | 288 |
| 411 | 20240110 | 121400 | 6663084900 | 48950 | 49000 | 49000 | 48950 | 219 |
| 412 | 20240110 | 121300 | 6652359650 | 49000 | 48950 | 49000 | 48950 | 453 |
| 413 | 20240110 | 121200 | 6630175100 | 49000 | 49000 | 49000 | 48950 | 123 |
| 414 | 20240110 | 121100 | 6624150200 | 49000 | 49000 | 49000 | 48950 | 385 |
| 415 | 20240110 | 121000 | 6605296800 | 49000 | 49050 | 49050 | 48950 | 788 |
| 416 | 20240110 | 120900 | 6566681650 | 49000 | 49050 | 49050 | 49000 | 469 |
| 417 | 20240110 | 120800 | 6543692000 | 49050 | 49000 | 49050 | 49000 | 229 |
| 418 | 20240110 | 120700 | 6532468750 | 49000 | 49000 | 49050 | 49000 | 288 |
| 419 | 20240110 | 120600 | 6518353450 | 49000 | 49000 | 49050 | 49000 | 439 |
| 420 | 20240110 | 120500 | 6496834050 | 49000 | 49000 | 49050 | 49000 | 374 |
| 421 | 20240110 | 120400 | 6478504550 | 49000 | 48950 | 49050 | 48950 | 1180 |
| 422 | 20240110 | 120300 | 6420677100 | 48950 | 48950 | 49000 | 48950 | 266 |
| 423 | 20240110 | 120200 | 6407650700 | 48950 | 49000 | 49000 | 48950 | 254 |
| 424 | 20240110 | 120100 | 6395209100 | 49000 | 49000 | 49000 | 48950 | 269 |
| 425 | 20240110 | 120000 | 6382032850 | 49000 | 48950 | 49000 | 48950 | 432 |
| 426 | 20240110 | 115900 | 6360874900 | 48950 | 48950 | 49000 | 48950 | 469 |
| 427 | 20240110 | 115800 | 6337902000 | 48950 | 49000 | 49000 | 48950 | 278 |
| 428 | 20240110 | 115700 | 6324285350 | 48950 | 49000 | 49000 | 48950 | 4117 |
| 429 | 20240110 | 115600 | 6122555600 | 49000 | 49000 | 49050 | 49000 | 244 |
| 430 | 20240110 | 115500 | 6110595750 | 49000 | 49000 | 49050 | 49000 | 158 |
| 431 | 20240110 | 115400 | 6102850950 | 49000 | 49000 | 49050 | 49000 | 213 |
| 432 | 20240110 | 115300 | 6092412750 | 49050 | 49050 | 49050 | 49000 | 275 |
| 433 | 20240110 | 115200 | 6078934700 | 49050 | 49000 | 49050 | 49000 | 388 |
| 434 | 20240110 | 115100 | 6059919650 | 49000 | 49000 | 49050 | 49000 | 349 |
| 435 | 20240110 | 115000 | 6042810300 | 49050 | 49000 | 49050 | 49000 | 227 |
| 436 | 20240110 | 114900 | 6031687200 | 49000 | 49050 | 49050 | 49000 | 185 |
| 437 | 20240110 | 114800 | 6022619600 | 49000 | 49000 | 49050 | 49000 | 583 |
| 438 | 20240110 | 114700 | 5994048050 | 49000 | 49000 | 49050 | 49000 | 326 |
| 439 | 20240110 | 114600 | 5978071800 | 49000 | 49000 | 49050 | 49000 | 434 |
| 440 | 20240110 | 114500 | 5956802600 | 49050 | 48950 | 49050 | 48950 | 781 |
| 441 | 20240110 | 114400 | 5918538700 | 49000 | 49000 | 49000 | 48950 | 288 |
| 442 | 20240110 | 114300 | 5904433100 | 48950 | 49000 | 49000 | 48950 | 613 |
| 443 | 20240110 | 114200 | 5874410600 | 49000 | 49000 | 49000 | 48950 | 348 |
| 444 | 20240110 | 114100 | 5857371900 | 49000 | 49000 | 49050 | 48950 | 2787 |
| 445 | 20240110 | 114000 | 5720808950 | 49000 | 49000 | 49050 | 49000 | 219 |
| 446 | 20240110 | 113900 | 5710073500 | 49000 | 49000 | 49000 | 49000 | 286 |
| 447 | 20240110 | 113800 | 5696059500 | 49000 | 49000 | 49050 | 49000 | 367 |
| 448 | 20240110 | 113700 | 5678070700 | 49000 | 49000 | 49050 | 49000 | 212 |
| 449 | 20240110 | 113600 | 5667681400 | 49050 | 49000 | 49050 | 49000 | 319 |
| 450 | 20240110 | 113500 | 5652047850 | 49000 | 49000 | 49050 | 48950 | 870 |
| 451 | 20240110 | 113400 | 5609414300 | 49000 | 49000 | 49050 | 49000 | 1940 |
| 452 | 20240110 | 113300 | 5514342800 | 49000 | 49000 | 49050 | 49000 | 1743 |
| 453 | 20240110 | 113200 | 5428932350 | 49000 | 49000 | 49050 | 49000 | 357 |
| 454 | 20240110 | 113100 | 5411434000 | 49000 | 49000 | 49050 | 49000 | 383 |
| 455 | 20240110 | 113000 | 5392661650 | 49000 | 49000 | 49050 | 49000 | 177 |
| 456 | 20240110 | 112900 | 5383986400 | 49000 | 49000 | 49050 | 49000 | 509 |
| 457 | 20240110 | 112800 | 5359038100 | 49050 | 49000 | 49050 | 49000 | 766 |
| 458 | 20240110 | 112700 | 5321491500 | 49050 | 49000 | 49050 | 49000 | 222 |
| 459 | 20240110 | 112600 | 5310610850 | 49000 | 49000 | 49050 | 49000 | 319 |
| 460 | 20240110 | 112500 | 5294976450 | 49000 | 49000 | 49050 | 49000 | 609 |
| 461 | 20240110 | 112400 | 5265129950 | 49050 | 49000 | 49050 | 49000 | 464 |
| 462 | 20240110 | 112300 | 5242377500 | 49050 | 49000 | 49050 | 49000 | 526 |
| 463 | 20240110 | 112200 | 5216583300 | 49050 | 49000 | 49050 | 49000 | 556 |
| 464 | 20240110 | 112100 | 5189328950 | 49000 | 49000 | 49050 | 49000 | 316 |
| 465 | 20240110 | 112000 | 5173842550 | 49000 | 49050 | 49050 | 49000 | 556 |
| 466 | 20240110 | 111900 | 5146594550 | 49000 | 49050 | 49050 | 49000 | 307 |
| 467 | 20240110 | 111800 | 5131544400 | 49050 | 49000 | 49050 | 49000 | 344 |
| 468 | 20240110 | 111700 | 5114687250 | 49000 | 49050 | 49050 | 49000 | 180 |
| 469 | 20240110 | 111600 | 5105865850 | 49050 | 49050 | 49050 | 49000 | 207 |
| 470 | 20240110 | 111500 | 5095717500 | 49000 | 49000 | 49050 | 49000 | 411 |
| 471 | 20240110 | 111400 | 5075574600 | 49000 | 49050 | 49050 | 49000 | 513 |
| 472 | 20240110 | 111300 | 5050425900 | 49050 | 49050 | 49100 | 49050 | 607 |
| 473 | 20240110 | 111200 | 5020649000 | 49050 | 49050 | 49100 | 49050 | 253 |
| 474 | 20240110 | 111100 | 5008236800 | 49050 | 49050 | 49100 | 49000 | 2312 |
| 475 | 20240110 | 111000 | 4894834250 | 49100 | 49050 | 49100 | 49050 | 880 |
| 476 | 20240110 | 110900 | 4851660850 | 49050 | 49050 | 49100 | 49050 | 200 |
| 477 | 20240110 | 110800 | 4841848950 | 49050 | 49050 | 49100 | 49050 | 985 |
| 478 | 20240110 | 110700 | 4793532100 | 49050 | 49050 | 49100 | 49050 | 268 |
| 479 | 20240110 | 110600 | 4780386650 | 49050 | 49050 | 49050 | 49050 | 120 |
| 480 | 20240110 | 110500 | 4774500650 | 49100 | 49050 | 49100 | 49050 | 296 |
| 481 | 20240110 | 110400 | 4759979600 | 49050 | 49050 | 49100 | 49050 | 877 |
| 482 | 20240110 | 110300 | 4716955350 | 49050 | 49050 | 49100 | 49050 | 212 |
| 483 | 20240110 | 110200 | 4706554000 | 49050 | 49050 | 49050 | 49050 | 158 |
| 484 | 20240110 | 110100 | 4698804100 | 49050 | 49050 | 49100 | 49050 | 398 |
| 485 | 20240110 | 110000 | 4679280550 | 49100 | 49050 | 49100 | 49050 | 323 |
| 486 | 20240110 | 105900 | 4663434850 | 49050 | 49050 | 49100 | 49050 | 180 |
| 487 | 20240110 | 105800 | 4654602050 | 49100 | 49000 | 49100 | 49000 | 386 |
| 488 | 20240110 | 105700 | 4635676600 | 49000 | 49100 | 49100 | 49000 | 2804 |
| 489 | 20240110 | 105600 | 4498127350 | 49050 | 49050 | 49100 | 49050 | 217 |
| 490 | 20240110 | 105500 | 4487482100 | 49050 | 49050 | 49100 | 49050 | 282 |
| 491 | 20240110 | 105400 | 4473643500 | 49100 | 49050 | 49100 | 49050 | 254 |
| 492 | 20240110 | 105300 | 4461183200 | 49100 | 49050 | 49100 | 49050 | 239 |
| 493 | 20240110 | 105200 | 4449453000 | 49050 | 49050 | 49050 | 49050 | 118 |
| 494 | 20240110 | 105100 | 4443665100 | 49050 | 49050 | 49100 | 49050 | 310 |
| 495 | 20240110 | 105000 | 4428459550 | 49050 | 49050 | 49100 | 49050 | 170 |
| 496 | 20240110 | 104900 | 4420117800 | 49100 | 49050 | 49100 | 49050 | 441 |
| 497 | 20240110 | 104800 | 4398484000 | 49050 | 49100 | 49100 | 49050 | 162 |
| 498 | 20240110 | 104700 | 4390537300 | 49050 | 49100 | 49100 | 49050 | 955 |
| 499 | 20240110 | 104600 | 4343687200 | 49050 | 49050 | 49150 | 49050 | 455 |
| 500 | 20240110 | 104500 | 4321344550 | 49100 | 49050 | 49100 | 49050 | 463 |
| 501 | 20240110 | 104400 | 4298633700 | 49050 | 49050 | 49100 | 49050 | 869 |
| 502 | 20240110 | 104300 | 4255999050 | 49050 | 49050 | 49100 | 49050 | 703 |
| 503 | 20240110 | 104200 | 4221511850 | 49050 | 49000 | 49100 | 49000 | 259 |
| 504 | 20240110 | 104100 | 4208807750 | 49000 | 49000 | 49050 | 49000 | 572 |
| 505 | 20240110 | 104000 | 4180769650 | 49000 | 49000 | 49050 | 49000 | 439 |
| 506 | 20240110 | 103900 | 4159251800 | 49050 | 49100 | 49100 | 49000 | 906 |
| 507 | 20240110 | 103800 | 4114803900 | 49150 | 49100 | 49150 | 49050 | 494 |
| 508 | 20240110 | 103700 | 4090559450 | 49050 | 49100 | 49100 | 49050 | 844 |
| 509 | 20240110 | 103600 | 4049144700 | 49050 | 49050 | 49050 | 49050 | 449 |
| 510 | 20240110 | 103500 | 4027121250 | 49050 | 49000 | 49100 | 49000 | 475 |
| 511 | 20240110 | 103400 | 4003825400 | 49050 | 49050 | 49100 | 49000 | 827 |
| 512 | 20240110 | 103300 | 3963242450 | 49000 | 49050 | 49100 | 49000 | 682 |
| 513 | 20240110 | 103200 | 3929797750 | 49050 | 49000 | 49100 | 49000 | 551 |
| 514 | 20240110 | 103100 | 3902785450 | 49000 | 49050 | 49100 | 49000 | 553 |
| 515 | 20240110 | 103000 | 3875662250 | 49050 | 49050 | 49100 | 49050 | 574 |
| 516 | 20240110 | 102900 | 3847503300 | 49050 | 49000 | 49100 | 49000 | 232 |
| 517 | 20240110 | 102800 | 3836124350 | 49050 | 49050 | 49100 | 49000 | 729 |
| 518 | 20240110 | 102700 | 3800388150 | 49000 | 49050 | 49050 | 49000 | 776 |
| 519 | 20240110 | 102600 | 3762351450 | 49000 | 49000 | 49050 | 49000 | 520 |
| 520 | 20240110 | 102500 | 3736857200 | 49050 | 49000 | 49050 | 49000 | 486 |
| 521 | 20240110 | 102400 | 3713035550 | 49000 | 49000 | 49000 | 49000 | 401 |
| 522 | 20240110 | 102300 | 3693386550 | 49000 | 49050 | 49050 | 49000 | 555 |
| 523 | 20240110 | 102200 | 3666191100 | 49000 | 49000 | 49050 | 49000 | 222 |
| 524 | 20240110 | 102100 | 3655307950 | 49000 | 49000 | 49050 | 49000 | 369 |
| 525 | 20240110 | 102000 | 3637225050 | 49000 | 49050 | 49050 | 49000 | 833 |
| 526 | 20240110 | 101900 | 3596407850 | 49050 | 49000 | 49050 | 49000 | 589 |
| 527 | 20240110 | 101800 | 3567537750 | 49000 | 48950 | 49050 | 48950 | 1987 |
| 528 | 20240110 | 101700 | 3470172550 | 48950 | 48950 | 49000 | 48950 | 374 |
| 529 | 20240110 | 101600 | 3451862400 | 48950 | 48950 | 49000 | 48950 | 715 |
| 530 | 20240110 | 101500 | 3416851400 | 48950 | 49000 | 49050 | 48950 | 5706 |
| 531 | 20240110 | 101400 | 3137248150 | 49000 | 49000 | 49050 | 49000 | 397 |
| 532 | 20240110 | 101300 | 3117792150 | 49000 | 49000 | 49050 | 49000 | 3271 |
| 533 | 20240110 | 101200 | 2957491050 | 49000 | 49050 | 49050 | 49000 | 870 |
| 534 | 20240110 | 101100 | 2914838950 | 49000 | 49000 | 49050 | 49000 | 180 |
| 535 | 20240110 | 101000 | 2906014900 | 49000 | 49050 | 49050 | 49000 | 664 |
| 536 | 20240110 | 100900 | 2873465250 | 49000 | 49050 | 49050 | 49000 | 595 |
| 537 | 20240110 | 100800 | 2844299200 | 49000 | 49000 | 49050 | 49000 | 331 |
| 538 | 20240110 | 100700 | 2828077750 | 49000 | 49000 | 49050 | 49000 | 515 |
| 539 | 20240110 | 100600 | 2802838050 | 49000 | 49000 | 49050 | 49000 | 1017 |
| 540 | 20240110 | 100500 | 2752994100 | 49050 | 49050 | 49050 | 49000 | 2980 |
| 541 | 20240110 | 100400 | 2606847700 | 49050 | 49050 | 49100 | 49050 | 185 |
| 542 | 20240110 | 100300 | 2597771950 | 49050 | 49100 | 49100 | 49050 | 746 |
| 543 | 20240110 | 100200 | 2561172850 | 49100 | 49100 | 49100 | 49050 | 374 |
| 544 | 20240110 | 100100 | 2542823450 | 49050 | 49100 | 49100 | 49050 | 545 |
| 545 | 20240110 | 100000 | 2516082500 | 49100 | 49050 | 49100 | 49050 | 657 |
| 546 | 20240110 | 095900 | 2483846550 | 49050 | 49100 | 49100 | 49050 | 545 |
| 547 | 20240110 | 095800 | 2457112900 | 49100 | 49100 | 49100 | 49050 | 472 |
| 548 | 20240110 | 095700 | 2433951900 | 49100 | 49100 | 49100 | 49050 | 290 |
| 549 | 20240110 | 095600 | 2419720350 | 49050 | 49050 | 49150 | 49050 | 1071 |
| 550 | 20240110 | 095500 | 2367156650 | 49050 | 49050 | 49100 | 49050 | 1130 |
| 551 | 20240110 | 095400 | 2311717850 | 49050 | 49050 | 49150 | 49050 | 516 |
| 552 | 20240110 | 095300 | 2286384800 | 49100 | 49050 | 49100 | 49050 | 488 |
| 553 | 20240110 | 095200 | 2262441300 | 49050 | 49100 | 49100 | 49050 | 1163 |
| 554 | 20240110 | 095100 | 2205396100 | 49050 | 49100 | 49100 | 49050 | 1269 |
| 555 | 20240110 | 095000 | 2143089300 | 49150 | 49150 | 49150 | 49050 | 625 |
| 556 | 20240110 | 094900 | 2112400150 | 49150 | 49050 | 49150 | 49050 | 929 |
| 557 | 20240110 | 094800 | 2066795950 | 49100 | 49050 | 49100 | 49050 | 890 |
| 558 | 20240110 | 094700 | 2023124300 | 49050 | 49000 | 49100 | 49000 | 613 |
| 559 | 20240110 | 094600 | 1993063400 | 49000 | 49050 | 49100 | 49000 | 1184 |
| 560 | 20240110 | 094500 | 1934988500 | 49050 | 49050 | 49100 | 49050 | 534 |
| 561 | 20240110 | 094400 | 1908790550 | 49050 | 49050 | 49100 | 49050 | 1549 |
| 562 | 20240110 | 094300 | 1832802000 | 49050 | 49050 | 49100 | 49050 | 236 |
| 563 | 20240110 | 094200 | 1821225950 | 49100 | 49100 | 49150 | 49050 | 954 |
| 564 | 20240110 | 094100 | 1774389650 | 49100 | 49150 | 49150 | 49050 | 614 |
| 565 | 20240110 | 094000 | 1744254000 | 49050 | 49050 | 49150 | 49050 | 2194 |
| 566 | 20240110 | 093900 | 1636570550 | 49050 | 49050 | 49100 | 49050 | 218 |
| 567 | 20240110 | 093800 | 1625875400 | 49100 | 49100 | 49100 | 49000 | 833 |
| 568 | 20240110 | 093700 | 1585022950 | 49100 | 49050 | 49100 | 49000 | 820 |
| 569 | 20240110 | 093600 | 1544810850 | 49050 | 49100 | 49100 | 49050 | 142 |
| 570 | 20240110 | 093500 | 1537844800 | 49100 | 49050 | 49100 | 49000 | 1285 |
| 571 | 20240110 | 093400 | 1474831650 | 49050 | 49050 | 49100 | 49050 | 432 |
| 572 | 20240110 | 093300 | 1453642000 | 49050 | 49050 | 49100 | 49000 | 563 |
| 573 | 20240110 | 093200 | 1426038650 | 49050 | 49050 | 49050 | 49000 | 417 |
| 574 | 20240110 | 093100 | 1405586300 | 49050 | 49050 | 49050 | 49000 | 731 |
| 575 | 20240110 | 093000 | 1369752550 | 49050 | 49050 | 49100 | 49000 | 2039 |
| 576 | 20240110 | 092900 | 1269742700 | 49100 | 49100 | 49100 | 49050 | 98 |
| 577 | 20240110 | 092800 | 1264932250 | 49100 | 49150 | 49150 | 49100 | 1088 |
| 578 | 20240110 | 092700 | 1211502500 | 49150 | 49100 | 49150 | 49050 | 1597 |
| 579 | 20240110 | 092600 | 1133075300 | 49150 | 49050 | 49150 | 49050 | 1307 |
| 580 | 20240110 | 092500 | 1068905050 | 49050 | 49050 | 49100 | 49050 | 774 |
| 581 | 20240110 | 092400 | 1030935600 | 49050 | 49100 | 49100 | 49050 | 240 |
| 582 | 20240110 | 092300 | 1019158300 | 49100 | 49050 | 49100 | 49050 | 136 |
| 583 | 20240110 | 092200 | 1012483000 | 49050 | 49100 | 49150 | 49050 | 578 |
| 584 | 20240110 | 092100 | 984105050 | 49050 | 49100 | 49100 | 49050 | 1729 |
| 585 | 20240110 | 092000 | 899218400 | 49100 | 49100 | 49100 | 49050 | 164 |
| 586 | 20240110 | 091900 | 891170000 | 49050 | 49100 | 49100 | 49050 | 1870 |
| 587 | 20240110 | 091800 | 799354550 | 49050 | 49050 | 49100 | 49050 | 296 |
| 588 | 20240110 | 091700 | 784821100 | 49100 | 49100 | 49100 | 49050 | 487 |
| 589 | 20240110 | 091600 | 760910850 | 49100 | 49100 | 49100 | 49050 | 22 |
| 590 | 20240110 | 091500 | 759830750 | 49100 | 49100 | 49100 | 49050 | 176 |
| 591 | 20240110 | 091400 | 751191000 | 49100 | 49050 | 49100 | 49050 | 338 |
| 592 | 20240110 | 091300 | 734609900 | 49050 | 49100 | 49100 | 49050 | 84 |
| 593 | 20240110 | 091200 | 730487250 | 49100 | 49050 | 49100 | 49050 | 95 |
| 594 | 20240110 | 091100 | 725823950 | 49050 | 49050 | 49100 | 49050 | 71 |
| 595 | 20240110 | 091000 | 722339850 | 49100 | 49100 | 49100 | 49050 | 236 |
| 596 | 20240110 | 090900 | 710758900 | 49100 | 49100 | 49100 | 49050 | 501 |
| 597 | 20240110 | 090800 | 686179150 | 49100 | 48950 | 49100 | 48950 | 6767 |
| 598 | 20240110 | 090700 | 354471100 | 48950 | 48950 | 49000 | 48950 | 37 |
| 599 | 20240110 | 090600 | 352659200 | 48950 | 49000 | 49000 | 48950 | 843 |
| 600 | 20240110 | 090500 | 311387850 | 48950 | 49000 | 49000 | 48950 | 489 |
| 601 | 20240110 | 090400 | 287441800 | 48950 | 49000 | 49000 | 48950 | 302 |
| 602 | 20240110 | 090300 | 272658500 | 49000 | 49000 | 49000 | 48950 | 1122 |
| 603 | 20240110 | 090200 | 217692100 | 49000 | 49000 | 49000 | 48950 | 630 |
| 604 | 20240110 | 090100 | 186848300 | 49000 | 49050 | 49050 | 48950 | 1703 |
| 605 | 20240110 | 090000 | 103417700 | 49100 | 49200 | 49200 | 49000 | 2104 |