33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240108 | 192100 | 10183751250 | 32000 | 32000 | 32000 | 32000 | 6392 |
| 3 | 20240108 | 192000 | 10183751250 | 32000 | 32000 | 32000 | 32000 | 0 |
| 4 | 20240108 | 191900 | 10183751250 | 32000 | 32000 | 32000 | 32000 | 0 |
| 5 | 20240108 | 191800 | 10183751250 | 32000 | 32000 | 32000 | 32000 | 0 |
| 6 | 20240108 | 191700 | 10183751250 | 32000 | 32000 | 32000 | 32000 | 0 |
| 7 | 20240108 | 191600 | 10183751250 | 32000 | 32000 | 32000 | 32000 | 0 |
| 8 | 20240108 | 191500 | 10183751250 | 32000 | 32000 | 32000 | 32000 | 0 |
| 9 | 20240108 | 191400 | 10183751250 | 32000 | 32000 | 32000 | 32000 | 0 |
| 10 | 20240108 | 191300 | 10183751250 | 32000 | 32000 | 32000 | 32000 | 0 |
| 11 | 20240108 | 191200 | 10183751250 | 32000 | 32000 | 32000 | 32000 | 0 |
| 12 | 20240108 | 191100 | 10183751250 | 32000 | 32000 | 32000 | 32000 | 0 |
| 13 | 20240108 | 191000 | 10183751250 | 32000 | 32000 | 32000 | 32000 | 0 |
| 14 | 20240108 | 190900 | 10183751250 | 32000 | 32000 | 32000 | 32000 | 0 |
| 15 | 20240108 | 190800 | 10183751250 | 32000 | 32000 | 32000 | 32000 | 0 |
| 16 | 20240108 | 190700 | 10183751250 | 32000 | 32000 | 32000 | 32000 | 0 |
| 17 | 20240108 | 190600 | 10183751250 | 32000 | 32000 | 32000 | 32000 | 0 |
| 18 | 20240108 | 190500 | 10183751250 | 32000 | 32000 | 32000 | 32000 | 0 |
| 19 | 20240108 | 190400 | 10183751250 | 32000 | 32000 | 32000 | 32000 | 0 |
| 20 | 20240108 | 190300 | 10183751250 | 32000 | 32000 | 32000 | 32000 | 0 |
| 21 | 20240108 | 190200 | 10183751250 | 32000 | 32000 | 32000 | 32000 | 0 |
| 22 | 20240108 | 190100 | 10183751250 | 32000 | 32000 | 32000 | 32000 | 0 |
| 23 | 20240108 | 190000 | 10183751250 | 32000 | 32000 | 32000 | 32000 | 0 |
| 24 | 20240108 | 185900 | 10183751250 | 32000 | 32000 | 32000 | 32000 | 0 |
| 25 | 20240108 | 185800 | 10183751250 | 32000 | 32000 | 32000 | 32000 | 0 |
| 26 | 20240108 | 185700 | 10183751250 | 32000 | 32000 | 32000 | 32000 | 0 |
| 27 | 20240108 | 185600 | 10183751250 | 32000 | 32000 | 32000 | 32000 | 0 |
| 28 | 20240108 | 185500 | 10183751250 | 32000 | 32000 | 32000 | 32000 | 0 |
| 29 | 20240108 | 185400 | 10183751250 | 32000 | 32000 | 32000 | 32000 | 0 |
| 30 | 20240108 | 185300 | 10183751250 | 32000 | 32000 | 32000 | 32000 | 0 |
| 31 | 20240108 | 185200 | 10183751250 | 32000 | 32000 | 32000 | 32000 | 0 |
| 32 | 20240108 | 185100 | 10183751250 | 32000 | 32000 | 32000 | 32000 | 6392 |
| 33 | 20240108 | 185000 | 10183751250 | 32000 | 32000 | 32000 | 32000 | 0 |
| 34 | 20240108 | 184900 | 10183751250 | 32000 | 32000 | 32000 | 32000 | 0 |
| 35 | 20240108 | 184800 | 10183751250 | 32000 | 32000 | 32000 | 32000 | 0 |
| 36 | 20240108 | 184700 | 10183751250 | 32000 | 32000 | 32000 | 32000 | 0 |
| 37 | 20240108 | 184600 | 10183751250 | 32000 | 32000 | 32000 | 32000 | 0 |
| 38 | 20240108 | 184500 | 10183751250 | 32000 | 32000 | 32000 | 32000 | 0 |
| 39 | 20240108 | 184400 | 10183751250 | 32000 | 32000 | 32000 | 32000 | 0 |
| 40 | 20240108 | 184300 | 10183751250 | 32000 | 32000 | 32000 | 32000 | 0 |
| 41 | 20240108 | 184200 | 10183751250 | 32000 | 32000 | 32000 | 32000 | 0 |
| 42 | 20240108 | 184100 | 10183751250 | 32000 | 32000 | 32000 | 32000 | 0 |
| 43 | 20240108 | 184000 | 10183751250 | 32000 | 32000 | 32000 | 32000 | 0 |
| 44 | 20240108 | 183900 | 10183751250 | 32000 | 32000 | 32000 | 32000 | 0 |
| 45 | 20240108 | 183800 | 10183751250 | 32000 | 32000 | 32000 | 32000 | 0 |
| 46 | 20240108 | 183700 | 10183751250 | 32000 | 32000 | 32000 | 32000 | 0 |
| 47 | 20240108 | 183600 | 10183751250 | 32000 | 32000 | 32000 | 32000 | 0 |
| 48 | 20240108 | 183500 | 10183751250 | 32000 | 32000 | 32000 | 32000 | 0 |
| 49 | 20240108 | 183400 | 10183751250 | 32000 | 32000 | 32000 | 32000 | 0 |
| 50 | 20240108 | 183300 | 10183751250 | 32000 | 32000 | 32000 | 32000 | 0 |
| 51 | 20240108 | 183200 | 10183751250 | 32000 | 32000 | 32000 | 32000 | 0 |
| 52 | 20240108 | 183100 | 10183751250 | 32000 | 32000 | 32000 | 32000 | 0 |
| 53 | 20240108 | 183000 | 10183751250 | 32000 | 32000 | 32000 | 32000 | 0 |
| 54 | 20240108 | 182900 | 10183751250 | 32000 | 32000 | 32000 | 32000 | 0 |
| 55 | 20240108 | 182800 | 10183751250 | 32000 | 32000 | 32000 | 32000 | 0 |
| 56 | 20240108 | 182700 | 10183751250 | 32000 | 32000 | 32000 | 32000 | 0 |
| 57 | 20240108 | 182600 | 10183751250 | 32000 | 32000 | 32000 | 32000 | 0 |
| 58 | 20240108 | 182500 | 10183751250 | 32000 | 32000 | 32000 | 32000 | 0 |
| 59 | 20240108 | 182400 | 10183751250 | 32000 | 32000 | 32000 | 32000 | 0 |
| 60 | 20240108 | 182300 | 10183751250 | 32000 | 32000 | 32000 | 32000 | 0 |
| 61 | 20240108 | 182200 | 10183751250 | 32000 | 32000 | 32000 | 32000 | 0 |
| 62 | 20240108 | 182100 | 10183751250 | 32000 | 32000 | 32000 | 32000 | 6392 |
| 63 | 20240108 | 182000 | 10183751250 | 32000 | 32000 | 32000 | 32000 | 0 |
| 64 | 20240108 | 181900 | 10183751250 | 32000 | 32000 | 32000 | 32000 | 0 |
| 65 | 20240108 | 181800 | 10183751250 | 32000 | 32000 | 32000 | 32000 | 0 |
| 66 | 20240108 | 181700 | 10183751250 | 32000 | 32000 | 32000 | 32000 | 0 |
| 67 | 20240108 | 181600 | 10183751250 | 32000 | 32000 | 32000 | 32000 | 0 |
| 68 | 20240108 | 181500 | 10183751250 | 32000 | 32000 | 32000 | 32000 | 0 |
| 69 | 20240108 | 181400 | 10183751250 | 32000 | 32000 | 32000 | 32000 | 0 |
| 70 | 20240108 | 181300 | 10183751250 | 32000 | 32000 | 32000 | 32000 | 0 |
| 71 | 20240108 | 181200 | 10183751250 | 32000 | 32000 | 32000 | 32000 | 0 |
| 72 | 20240108 | 181100 | 10183751250 | 32000 | 32000 | 32000 | 32000 | 0 |
| 73 | 20240108 | 181000 | 10183751250 | 32000 | 32000 | 32000 | 32000 | 0 |
| 74 | 20240108 | 180900 | 10183751250 | 32000 | 32000 | 32000 | 32000 | 0 |
| 75 | 20240108 | 180800 | 10183751250 | 32000 | 32000 | 32000 | 32000 | 0 |
| 76 | 20240108 | 180700 | 10183751250 | 32000 | 32000 | 32000 | 32000 | 0 |
| 77 | 20240108 | 180600 | 10183751250 | 32000 | 32000 | 32000 | 32000 | 0 |
| 78 | 20240108 | 180500 | 10183751250 | 32000 | 32000 | 32000 | 32000 | 0 |
| 79 | 20240108 | 180400 | 10183751250 | 32000 | 32000 | 32000 | 32000 | 0 |
| 80 | 20240108 | 180300 | 10183751250 | 32000 | 32000 | 32000 | 32000 | 0 |
| 81 | 20240108 | 180200 | 10183751250 | 32000 | 32000 | 32000 | 32000 | 0 |
| 82 | 20240108 | 180100 | 10183751250 | 32000 | 32000 | 32000 | 32000 | 0 |
| 83 | 20240108 | 180000 | 10183751250 | 32000 | 32000 | 32000 | 32000 | 0 |
| 84 | 20240108 | 175900 | 10183751250 | 32000 | 32000 | 32000 | 32000 | 0 |
| 85 | 20240108 | 175800 | 10183751250 | 32000 | 32000 | 32000 | 32000 | 0 |
| 86 | 20240108 | 175700 | 10183751250 | 32000 | 32000 | 32000 | 32000 | 0 |
| 87 | 20240108 | 175600 | 10183751250 | 32000 | 32000 | 32000 | 32000 | 0 |
| 88 | 20240108 | 175500 | 10183751250 | 32000 | 32000 | 32000 | 32000 | 0 |
| 89 | 20240108 | 175400 | 10183751250 | 32000 | 32000 | 32000 | 32000 | 0 |
| 90 | 20240108 | 175300 | 10183751250 | 32000 | 32000 | 32000 | 32000 | 0 |
| 91 | 20240108 | 175200 | 10183751250 | 32000 | 32000 | 32000 | 32000 | 0 |
| 92 | 20240108 | 175100 | 10183751250 | 32000 | 32000 | 32000 | 32000 | 6392 |
| 93 | 20240108 | 175000 | 10183751250 | 32000 | 32000 | 32000 | 32000 | 0 |
| 94 | 20240108 | 174900 | 10183751250 | 32000 | 32000 | 32000 | 32000 | 0 |
| 95 | 20240108 | 174800 | 10183751250 | 32000 | 32000 | 32000 | 32000 | 0 |
| 96 | 20240108 | 174700 | 10183751250 | 32000 | 32000 | 32000 | 32000 | 0 |
| 97 | 20240108 | 174600 | 10183751250 | 32000 | 32000 | 32000 | 32000 | 0 |
| 98 | 20240108 | 174500 | 10183751250 | 32000 | 32000 | 32000 | 32000 | 0 |
| 99 | 20240108 | 174400 | 10183751250 | 32000 | 32000 | 32000 | 32000 | 0 |
| 100 | 20240108 | 174300 | 10183751250 | 32000 | 32000 | 32000 | 32000 | 0 |
| 101 | 20240108 | 174200 | 10183751250 | 32000 | 32000 | 32000 | 32000 | 0 |
| 102 | 20240108 | 174100 | 10183751250 | 32000 | 32000 | 32000 | 32000 | 0 |
| 103 | 20240108 | 174000 | 10183751250 | 32000 | 32000 | 32000 | 32000 | 0 |
| 104 | 20240108 | 173900 | 10183751250 | 32000 | 32000 | 32000 | 32000 | 0 |
| 105 | 20240108 | 173800 | 10183751250 | 32000 | 32000 | 32000 | 32000 | 0 |
| 106 | 20240108 | 173700 | 10183751250 | 32000 | 32000 | 32000 | 32000 | 0 |
| 107 | 20240108 | 173600 | 10183751250 | 32000 | 32000 | 32000 | 32000 | 0 |
| 108 | 20240108 | 173500 | 10183751250 | 32000 | 32000 | 32000 | 32000 | 0 |
| 109 | 20240108 | 173400 | 10183751250 | 32000 | 32000 | 32000 | 32000 | 0 |
| 110 | 20240108 | 173300 | 10183751250 | 32000 | 32000 | 32000 | 32000 | 0 |
| 111 | 20240108 | 173200 | 10183751250 | 32000 | 32000 | 32000 | 32000 | 0 |
| 112 | 20240108 | 173100 | 10183751250 | 32000 | 32000 | 32000 | 32000 | 0 |
| 113 | 20240108 | 173000 | 10183751250 | 32000 | 32000 | 32000 | 32000 | 0 |
| 114 | 20240108 | 172900 | 10183751250 | 32000 | 32000 | 32000 | 32000 | 0 |
| 115 | 20240108 | 172800 | 10183751250 | 32000 | 32000 | 32000 | 32000 | 0 |
| 116 | 20240108 | 172700 | 10183751250 | 32000 | 32000 | 32000 | 32000 | 0 |
| 117 | 20240108 | 172600 | 10183751250 | 32000 | 32000 | 32000 | 32000 | 0 |
| 118 | 20240108 | 172500 | 10183751250 | 32000 | 32000 | 32000 | 32000 | 0 |
| 119 | 20240108 | 172400 | 10183751250 | 32000 | 32000 | 32000 | 32000 | 0 |
| 120 | 20240108 | 172300 | 10183751250 | 32000 | 32000 | 32000 | 32000 | 0 |
| 121 | 20240108 | 172200 | 10183751250 | 32000 | 32000 | 32000 | 32000 | 0 |
| 122 | 20240108 | 172100 | 10183751250 | 32000 | 32000 | 32000 | 32000 | 6392 |
| 123 | 20240108 | 172000 | 10183751250 | 32000 | 32000 | 32000 | 32000 | 0 |
| 124 | 20240108 | 171900 | 10183751250 | 32000 | 32000 | 32000 | 32000 | 0 |
| 125 | 20240108 | 171800 | 10183751250 | 32000 | 32000 | 32000 | 32000 | 0 |
| 126 | 20240108 | 171700 | 10183751250 | 32000 | 32000 | 32000 | 32000 | 0 |
| 127 | 20240108 | 171600 | 10183751250 | 32000 | 32000 | 32000 | 32000 | 0 |
| 128 | 20240108 | 171500 | 10183751250 | 32000 | 32000 | 32000 | 32000 | 0 |
| 129 | 20240108 | 171400 | 10183751250 | 32000 | 32000 | 32000 | 32000 | 0 |
| 130 | 20240108 | 171300 | 10183751250 | 32000 | 32000 | 32000 | 32000 | 0 |
| 131 | 20240108 | 171200 | 10183751250 | 32000 | 32000 | 32000 | 32000 | 0 |
| 132 | 20240108 | 171100 | 10183751250 | 32000 | 32000 | 32000 | 32000 | 0 |
| 133 | 20240108 | 171000 | 10183751250 | 32000 | 32000 | 32000 | 32000 | 0 |
| 134 | 20240108 | 170900 | 10183751250 | 32000 | 32000 | 32000 | 32000 | 0 |
| 135 | 20240108 | 170800 | 10183751250 | 32000 | 32000 | 32000 | 32000 | 0 |
| 136 | 20240108 | 170700 | 10183751250 | 32000 | 32000 | 32000 | 32000 | 0 |
| 137 | 20240108 | 170600 | 10183751250 | 32000 | 32000 | 32000 | 32000 | 0 |
| 138 | 20240108 | 170500 | 10183751250 | 32000 | 32000 | 32000 | 32000 | 0 |
| 139 | 20240108 | 170400 | 10183751250 | 32000 | 32000 | 32000 | 32000 | 0 |
| 140 | 20240108 | 170300 | 10183751250 | 32000 | 32000 | 32000 | 32000 | 0 |
| 141 | 20240108 | 170200 | 10183751250 | 32000 | 32000 | 32000 | 32000 | 0 |
| 142 | 20240108 | 170100 | 10183751250 | 32000 | 32000 | 32000 | 32000 | 0 |
| 143 | 20240108 | 170000 | 10183751250 | 32000 | 32000 | 32000 | 32000 | 0 |
| 144 | 20240108 | 165900 | 10183751250 | 32000 | 32000 | 32000 | 32000 | 0 |
| 145 | 20240108 | 165800 | 10183751250 | 32000 | 32000 | 32000 | 32000 | 0 |
| 146 | 20240108 | 165700 | 10183751250 | 32000 | 32000 | 32000 | 32000 | 0 |
| 147 | 20240108 | 165600 | 10183751250 | 32000 | 32000 | 32000 | 32000 | 0 |
| 148 | 20240108 | 165500 | 10183751250 | 32000 | 32000 | 32000 | 32000 | 0 |
| 149 | 20240108 | 165400 | 10183751250 | 32000 | 32000 | 32000 | 32000 | 0 |
| 150 | 20240108 | 165300 | 10183751250 | 32000 | 32000 | 32000 | 32000 | 0 |
| 151 | 20240108 | 165200 | 10183751250 | 32000 | 32000 | 32000 | 32000 | 0 |
| 152 | 20240108 | 165100 | 10183751250 | 32000 | 32000 | 32000 | 32000 | 6392 |
| 153 | 20240108 | 165000 | 10183751250 | 32000 | 32000 | 32000 | 32000 | 0 |
| 154 | 20240108 | 164900 | 10183751250 | 32000 | 32000 | 32000 | 32000 | 0 |
| 155 | 20240108 | 164800 | 10183751250 | 32000 | 32000 | 32000 | 32000 | 0 |
| 156 | 20240108 | 164700 | 10183751250 | 32000 | 32000 | 32000 | 32000 | 0 |
| 157 | 20240108 | 164600 | 10183751250 | 32000 | 32000 | 32000 | 32000 | 0 |
| 158 | 20240108 | 164500 | 10183751250 | 32000 | 32000 | 32000 | 32000 | 0 |
| 159 | 20240108 | 164400 | 10183751250 | 32000 | 32000 | 32000 | 32000 | 0 |
| 160 | 20240108 | 164300 | 10183751250 | 32000 | 32000 | 32000 | 32000 | 0 |
| 161 | 20240108 | 164200 | 10183751250 | 32000 | 32000 | 32000 | 32000 | 0 |
| 162 | 20240108 | 164100 | 10183751250 | 32000 | 32000 | 32000 | 32000 | 0 |
| 163 | 20240108 | 164000 | 10183751250 | 32000 | 32000 | 32000 | 32000 | 0 |
| 164 | 20240108 | 163900 | 10183751250 | 32000 | 32000 | 32000 | 32000 | 0 |
| 165 | 20240108 | 163800 | 10183751250 | 32000 | 32000 | 32000 | 32000 | 0 |
| 166 | 20240108 | 163700 | 10183751250 | 32000 | 32000 | 32000 | 32000 | 0 |
| 167 | 20240108 | 163600 | 10183751250 | 32000 | 32000 | 32000 | 32000 | 0 |
| 168 | 20240108 | 163500 | 10183751250 | 32000 | 32000 | 32000 | 32000 | 0 |
| 169 | 20240108 | 163400 | 10183751250 | 32000 | 32000 | 32000 | 32000 | 0 |
| 170 | 20240108 | 163300 | 10183751250 | 32000 | 32000 | 32000 | 32000 | 0 |
| 171 | 20240108 | 163200 | 10183751250 | 32000 | 32000 | 32000 | 32000 | 0 |
| 172 | 20240108 | 163100 | 10183751250 | 32000 | 32000 | 32000 | 32000 | 0 |
| 173 | 20240108 | 163000 | 10183751250 | 32000 | 32000 | 32000 | 32000 | 0 |
| 174 | 20240108 | 162900 | 10183751250 | 32000 | 32000 | 32000 | 32000 | 0 |
| 175 | 20240108 | 162800 | 10183751250 | 32000 | 32000 | 32000 | 32000 | 0 |
| 176 | 20240108 | 162700 | 10183751250 | 32000 | 32000 | 32000 | 32000 | 0 |
| 177 | 20240108 | 162600 | 10183751250 | 32000 | 32000 | 32000 | 32000 | 0 |
| 178 | 20240108 | 162500 | 10183751250 | 32000 | 32000 | 32000 | 32000 | 0 |
| 179 | 20240108 | 162400 | 10183751250 | 32000 | 32000 | 32000 | 32000 | 0 |
| 180 | 20240108 | 162300 | 10183751250 | 32000 | 32000 | 32000 | 32000 | 0 |
| 181 | 20240108 | 162200 | 10183751250 | 32000 | 32000 | 32000 | 32000 | 0 |
| 182 | 20240108 | 162100 | 10183751250 | 32000 | 32000 | 32000 | 32000 | 6392 |
| 183 | 20240108 | 162000 | 10183751250 | 32000 | 32000 | 32000 | 32000 | 0 |
| 184 | 20240108 | 161900 | 10183751250 | 32000 | 32000 | 32000 | 32000 | 0 |
| 185 | 20240108 | 161800 | 10183751250 | 32000 | 32000 | 32000 | 32000 | 0 |
| 186 | 20240108 | 161700 | 10183751250 | 32000 | 32000 | 32000 | 32000 | 0 |
| 187 | 20240108 | 161600 | 10183751250 | 32000 | 32000 | 32000 | 32000 | 0 |
| 188 | 20240108 | 161500 | 10183751250 | 32000 | 32000 | 32000 | 32000 | 0 |
| 189 | 20240108 | 161400 | 10183751250 | 32000 | 32000 | 32000 | 32000 | 0 |
| 190 | 20240108 | 161300 | 10183751250 | 32000 | 32000 | 32000 | 32000 | 0 |
| 191 | 20240108 | 161200 | 10183751250 | 32000 | 32000 | 32000 | 32000 | 0 |
| 192 | 20240108 | 161100 | 10183751250 | 32000 | 32000 | 32000 | 32000 | 0 |
| 193 | 20240108 | 161000 | 10183751250 | 32000 | 32000 | 32000 | 32000 | 0 |
| 194 | 20240108 | 160900 | 10183751250 | 32000 | 32000 | 32000 | 32000 | 0 |
| 195 | 20240108 | 160800 | 10183751250 | 32000 | 32000 | 32000 | 32000 | 0 |
| 196 | 20240108 | 160700 | 10183751250 | 32000 | 32000 | 32000 | 32000 | 0 |
| 197 | 20240108 | 160600 | 10183751250 | 32000 | 32000 | 32000 | 32000 | 0 |
| 198 | 20240108 | 160500 | 10183751250 | 32000 | 32000 | 32000 | 32000 | 0 |
| 199 | 20240108 | 160400 | 10183751250 | 32000 | 32000 | 32000 | 32000 | 0 |
| 200 | 20240108 | 160300 | 10183751250 | 32000 | 32000 | 32000 | 32000 | 0 |
| 201 | 20240108 | 160200 | 10183751250 | 32000 | 32000 | 32000 | 32000 | 0 |
| 202 | 20240108 | 160100 | 10183751250 | 32000 | 32000 | 32000 | 32000 | 0 |
| 203 | 20240108 | 160000 | 10183751250 | 32000 | 32000 | 32000 | 32000 | 0 |
| 204 | 20240108 | 155900 | 10183751250 | 32000 | 32000 | 32000 | 32000 | 0 |
| 205 | 20240108 | 155800 | 10183751250 | 32000 | 32000 | 32000 | 32000 | 0 |
| 206 | 20240108 | 155700 | 10183751250 | 32000 | 32000 | 32000 | 32000 | 0 |
| 207 | 20240108 | 155600 | 10183751250 | 32000 | 32000 | 32000 | 32000 | 0 |
| 208 | 20240108 | 155500 | 10183751250 | 32000 | 32000 | 32000 | 32000 | 0 |
| 209 | 20240108 | 155400 | 10183751250 | 32000 | 32000 | 32000 | 32000 | 0 |
| 210 | 20240108 | 155300 | 10183751250 | 32000 | 32000 | 32000 | 32000 | 0 |
| 211 | 20240108 | 155200 | 10183751250 | 32000 | 32000 | 32000 | 32000 | 0 |
| 212 | 20240108 | 155100 | 10183751250 | 32000 | 32000 | 32000 | 32000 | 6392 |
| 213 | 20240108 | 155000 | 10183751250 | 32000 | 32000 | 32000 | 32000 | 0 |
| 214 | 20240108 | 154900 | 10183751250 | 32000 | 32000 | 32000 | 32000 | 0 |
| 215 | 20240108 | 154800 | 10183751250 | 32000 | 32000 | 32000 | 32000 | 0 |
| 216 | 20240108 | 154700 | 10183751250 | 32000 | 32000 | 32000 | 32000 | 0 |
| 217 | 20240108 | 154600 | 10183751250 | 32000 | 32000 | 32000 | 32000 | 0 |
| 218 | 20240108 | 154500 | 10183751250 | 32000 | 32000 | 32000 | 32000 | 0 |
| 219 | 20240108 | 154400 | 10183751250 | 32000 | 32000 | 32000 | 32000 | 0 |
| 220 | 20240108 | 154300 | 10183751250 | 32000 | 32000 | 32000 | 32000 | 0 |
| 221 | 20240108 | 154200 | 10183751250 | 32000 | 32000 | 32000 | 32000 | 0 |
| 222 | 20240108 | 154100 | 10183751250 | 32000 | 32000 | 32000 | 32000 | 0 |
| 223 | 20240108 | 154000 | 10183751250 | 32000 | 32000 | 32000 | 32000 | 0 |
| 224 | 20240108 | 153900 | 10183751250 | 32000 | 32000 | 32000 | 32000 | 0 |
| 225 | 20240108 | 153800 | 10183751250 | 32000 | 32000 | 32000 | 32000 | 0 |
| 226 | 20240108 | 153700 | 10183751250 | 32000 | 32000 | 32000 | 32000 | 0 |
| 227 | 20240108 | 153600 | 10183751250 | 32000 | 32000 | 32000 | 32000 | 0 |
| 228 | 20240108 | 153500 | 10183751250 | 32000 | 32000 | 32000 | 32000 | 0 |
| 229 | 20240108 | 153400 | 10183751250 | 32000 | 32000 | 32000 | 32000 | 0 |
| 230 | 20240108 | 153300 | 10183751250 | 32000 | 32000 | 32000 | 32000 | 0 |
| 231 | 20240108 | 153200 | 10183751250 | 32000 | 32000 | 32000 | 32000 | 0 |
| 232 | 20240108 | 153100 | 10183751250 | 32000 | 32000 | 32000 | 32000 | 0 |
| 233 | 20240108 | 153000 | 10183751250 | 32000 | 32000 | 32000 | 32000 | 6392 |
| 234 | 20240108 | 152900 | 9979207250 | 31950 | 31950 | 31950 | 31950 | 0 |
| 235 | 20240108 | 152800 | 9979207250 | 31950 | 31950 | 31950 | 31950 | 0 |
| 236 | 20240108 | 152700 | 9979207250 | 31950 | 31950 | 31950 | 31950 | 0 |
| 237 | 20240108 | 152600 | 9979207250 | 31950 | 31950 | 31950 | 31950 | 0 |
| 238 | 20240108 | 152500 | 9979207250 | 31950 | 31950 | 31950 | 31950 | 0 |
| 239 | 20240108 | 152400 | 9979207250 | 31950 | 31950 | 31950 | 31950 | 0 |
| 240 | 20240108 | 152300 | 9979207250 | 31950 | 31950 | 31950 | 31950 | 0 |
| 241 | 20240108 | 152200 | 9979207250 | 31950 | 31950 | 31950 | 31950 | 0 |
| 242 | 20240108 | 152100 | 9979207250 | 31950 | 31950 | 31950 | 31950 | 0 |
| 243 | 20240108 | 152000 | 9979207250 | 31950 | 31950 | 31950 | 31950 | 0 |
| 244 | 20240108 | 151900 | 9979207250 | 31950 | 32000 | 32100 | 31950 | 1835 |
| 245 | 20240108 | 151800 | 9920481950 | 32050 | 32050 | 32050 | 31950 | 2360 |
| 246 | 20240108 | 151700 | 9844960400 | 32000 | 32000 | 32050 | 32000 | 1443 |
| 247 | 20240108 | 151600 | 9798778200 | 32050 | 32000 | 32050 | 32000 | 311 |
| 248 | 20240108 | 151500 | 9788825000 | 32000 | 32050 | 32050 | 32000 | 571 |
| 249 | 20240108 | 151400 | 9770540700 | 32000 | 32000 | 32050 | 32000 | 730 |
| 250 | 20240108 | 151300 | 9747177950 | 32050 | 32050 | 32050 | 32000 | 269 |
| 251 | 20240108 | 151200 | 9738566750 | 32050 | 32000 | 32050 | 32000 | 186 |
| 252 | 20240108 | 151100 | 9732613750 | 32050 | 32050 | 32050 | 32000 | 98 |
| 253 | 20240108 | 151000 | 9729476400 | 32050 | 32000 | 32100 | 32000 | 674 |
| 254 | 20240108 | 150900 | 9707888450 | 32000 | 32100 | 32100 | 32000 | 498 |
| 255 | 20240108 | 150800 | 9691936650 | 32050 | 32050 | 32100 | 32000 | 1534 |
| 256 | 20240108 | 150700 | 9642761900 | 32050 | 32050 | 32100 | 32050 | 449 |
| 257 | 20240108 | 150600 | 9628370000 | 32100 | 32050 | 32100 | 32050 | 105 |
| 258 | 20240108 | 150500 | 9625002700 | 32100 | 32100 | 32100 | 32050 | 1043 |
| 259 | 20240108 | 150400 | 9591530400 | 32050 | 32100 | 32100 | 32050 | 286 |
| 260 | 20240108 | 150300 | 9582361700 | 32050 | 32050 | 32100 | 32000 | 1632 |
| 261 | 20240108 | 150200 | 9530060050 | 32050 | 32000 | 32100 | 32000 | 1695 |
| 262 | 20240108 | 150100 | 9475744100 | 32000 | 32000 | 32050 | 32000 | 288 |
| 263 | 20240108 | 150000 | 9466519650 | 32050 | 32050 | 32100 | 32000 | 904 |
| 264 | 20240108 | 145900 | 9437559350 | 32000 | 32000 | 32050 | 32000 | 770 |
| 265 | 20240108 | 145800 | 9412911150 | 32050 | 32000 | 32050 | 32000 | 2527 |
| 266 | 20240108 | 145700 | 9331968400 | 32000 | 32050 | 32050 | 32000 | 919 |
| 267 | 20240108 | 145600 | 9302548400 | 32050 | 32050 | 32050 | 32000 | 972 |
| 268 | 20240108 | 145500 | 9271431350 | 32000 | 32000 | 32050 | 32000 | 1332 |
| 269 | 20240108 | 145400 | 9228791950 | 32050 | 31950 | 32050 | 31900 | 2808 |
| 270 | 20240108 | 145300 | 9138997350 | 31900 | 31950 | 32000 | 31900 | 1055 |
| 271 | 20240108 | 145200 | 9105290650 | 31950 | 31900 | 32000 | 31900 | 1510 |
| 272 | 20240108 | 145100 | 9057064000 | 31950 | 32000 | 32000 | 31900 | 1635 |
| 273 | 20240108 | 145000 | 9004853250 | 32000 | 31950 | 32000 | 31900 | 1236 |
| 274 | 20240108 | 144900 | 8965383250 | 32000 | 31950 | 32000 | 31900 | 6297 |
| 275 | 20240108 | 144800 | 8764418000 | 31950 | 31950 | 31950 | 31900 | 3618 |
| 276 | 20240108 | 144700 | 8648963350 | 31950 | 31900 | 32000 | 31900 | 667 |
| 277 | 20240108 | 144600 | 8627663950 | 31900 | 31950 | 32000 | 31900 | 1353 |
| 278 | 20240108 | 144500 | 8584412700 | 31950 | 32050 | 32050 | 31950 | 1168 |
| 279 | 20240108 | 144400 | 8547056200 | 32050 | 31950 | 32100 | 31950 | 539 |
| 280 | 20240108 | 144300 | 8529803250 | 32000 | 32000 | 32100 | 31950 | 2889 |
| 281 | 20240108 | 144200 | 8437146950 | 32000 | 32050 | 32100 | 31950 | 1109 |
| 282 | 20240108 | 144100 | 8401666300 | 32100 | 32000 | 32100 | 32000 | 459 |
| 283 | 20240108 | 144000 | 8386963200 | 32000 | 31950 | 32100 | 31950 | 910 |
| 284 | 20240108 | 143900 | 8357842600 | 31950 | 32000 | 32050 | 31950 | 1494 |
| 285 | 20240108 | 143800 | 8310045300 | 32000 | 32050 | 32100 | 32000 | 799 |
| 286 | 20240108 | 143700 | 8284455750 | 32100 | 32150 | 32150 | 32050 | 755 |
| 287 | 20240108 | 143600 | 8260246650 | 32150 | 32050 | 32150 | 32050 | 965 |
| 288 | 20240108 | 143500 | 8229298500 | 32050 | 32100 | 32150 | 32050 | 769 |
| 289 | 20240108 | 143400 | 8204607450 | 32150 | 32150 | 32150 | 32100 | 954 |
| 290 | 20240108 | 143300 | 8173971850 | 32100 | 32150 | 32150 | 32100 | 1158 |
| 291 | 20240108 | 143200 | 8136783700 | 32150 | 32050 | 32150 | 32050 | 1148 |
| 292 | 20240108 | 143100 | 8099932450 | 32100 | 32150 | 32150 | 32050 | 435 |
| 293 | 20240108 | 143000 | 8085974500 | 32100 | 32150 | 32150 | 32000 | 354 |
| 294 | 20240108 | 142900 | 8074616800 | 32150 | 32100 | 32150 | 32000 | 561 |
| 295 | 20240108 | 142800 | 8056605800 | 32100 | 32050 | 32100 | 32000 | 728 |
| 296 | 20240108 | 142700 | 8033252500 | 32100 | 32050 | 32100 | 32000 | 400 |
| 297 | 20240108 | 142600 | 8020433000 | 32050 | 32050 | 32100 | 32050 | 768 |
| 298 | 20240108 | 142500 | 7995802900 | 32100 | 32000 | 32100 | 32000 | 387 |
| 299 | 20240108 | 142400 | 7983386900 | 32000 | 32050 | 32100 | 32000 | 1184 |
| 300 | 20240108 | 142300 | 7945400350 | 32050 | 32050 | 32100 | 32050 | 458 |
| 301 | 20240108 | 142200 | 7930708500 | 32050 | 32000 | 32100 | 32000 | 415 |
| 302 | 20240108 | 142100 | 7917398350 | 32050 | 32100 | 32100 | 32000 | 513 |
| 303 | 20240108 | 142000 | 7900956850 | 32050 | 32050 | 32100 | 32000 | 367 |
| 304 | 20240108 | 141900 | 7889191050 | 32050 | 32050 | 32100 | 32000 | 339 |
| 305 | 20240108 | 141800 | 7878330800 | 31950 | 31950 | 32100 | 31950 | 855 |
| 306 | 20240108 | 141700 | 7850932450 | 32000 | 32050 | 32050 | 31950 | 546 |
| 307 | 20240108 | 141600 | 7833467900 | 32050 | 31950 | 32050 | 31950 | 2312 |
| 308 | 20240108 | 141500 | 7759499500 | 31950 | 32000 | 32000 | 31950 | 136 |
| 309 | 20240108 | 141400 | 7755152950 | 31950 | 31950 | 32000 | 31950 | 319 |
| 310 | 20240108 | 141300 | 7744960300 | 31950 | 31950 | 32000 | 31950 | 321 |
| 311 | 20240108 | 141200 | 7734704050 | 31950 | 31950 | 32000 | 31950 | 177 |
| 312 | 20240108 | 141100 | 7729046950 | 32000 | 32000 | 32000 | 31950 | 383 |
| 313 | 20240108 | 141000 | 7716808700 | 31950 | 32000 | 32000 | 31950 | 655 |
| 314 | 20240108 | 140900 | 7695881250 | 31950 | 31900 | 32000 | 31900 | 264 |
| 315 | 20240108 | 140800 | 7687449200 | 31950 | 32000 | 32000 | 31950 | 263 |
| 316 | 20240108 | 140700 | 7679044950 | 31950 | 31900 | 31950 | 31900 | 547 |
| 317 | 20240108 | 140600 | 7661575650 | 31950 | 31900 | 31950 | 31900 | 280 |
| 318 | 20240108 | 140500 | 7652640700 | 31950 | 31900 | 31950 | 31900 | 347 |
| 319 | 20240108 | 140400 | 7641563700 | 31950 | 31900 | 31950 | 31900 | 215 |
| 320 | 20240108 | 140300 | 7634702150 | 31900 | 31950 | 31950 | 31900 | 775 |
| 321 | 20240108 | 140200 | 7609969250 | 31900 | 31900 | 31950 | 31900 | 220 |
| 322 | 20240108 | 140100 | 7602950400 | 31950 | 31950 | 31950 | 31900 | 545 |
| 323 | 20240108 | 140000 | 7585548050 | 31950 | 31900 | 31950 | 31900 | 264 |
| 324 | 20240108 | 135900 | 7577121950 | 31900 | 31950 | 31950 | 31900 | 440 |
| 325 | 20240108 | 135800 | 7563065300 | 31900 | 31900 | 31950 | 31900 | 319 |
| 326 | 20240108 | 135700 | 7552889100 | 31950 | 31900 | 31950 | 31900 | 149 |
| 327 | 20240108 | 135600 | 7548135450 | 31900 | 31900 | 31950 | 31900 | 327 |
| 328 | 20240108 | 135500 | 7537697700 | 31950 | 31900 | 32000 | 31900 | 290 |
| 329 | 20240108 | 135400 | 7528437350 | 31900 | 31950 | 32000 | 31900 | 337 |
| 330 | 20240108 | 135300 | 7517672850 | 31950 | 31950 | 32000 | 31950 | 370 |
| 331 | 20240108 | 135200 | 7505851300 | 32000 | 31950 | 32000 | 31950 | 246 |
| 332 | 20240108 | 135100 | 7497984850 | 32000 | 31900 | 32000 | 31900 | 922 |
| 333 | 20240108 | 135000 | 7468560900 | 31950 | 31950 | 31950 | 31900 | 676 |
| 334 | 20240108 | 134900 | 7446983700 | 31950 | 31950 | 32000 | 31950 | 250 |
| 335 | 20240108 | 134800 | 7438993150 | 31950 | 31950 | 32000 | 31950 | 378 |
| 336 | 20240108 | 134700 | 7426914650 | 32000 | 31950 | 32000 | 31950 | 127 |
| 337 | 20240108 | 134600 | 7422856850 | 31950 | 31950 | 32000 | 31950 | 207 |
| 338 | 20240108 | 134500 | 7416243050 | 31950 | 32000 | 32000 | 31950 | 703 |
| 339 | 20240108 | 134400 | 7393780900 | 32000 | 31950 | 32000 | 31950 | 140 |
| 340 | 20240108 | 134300 | 7389307500 | 31950 | 31950 | 32000 | 31950 | 1011 |
| 341 | 20240108 | 134200 | 7357005750 | 31950 | 31950 | 32000 | 31950 | 271 |
| 342 | 20240108 | 134100 | 7348346750 | 31950 | 31950 | 32000 | 31950 | 487 |
| 343 | 20240108 | 134000 | 7332782350 | 32000 | 32000 | 32000 | 31950 | 194 |
| 344 | 20240108 | 133900 | 7326582850 | 31950 | 32000 | 32000 | 31950 | 295 |
| 345 | 20240108 | 133800 | 7317156200 | 31950 | 31950 | 32000 | 31950 | 391 |
| 346 | 20240108 | 133700 | 7304663500 | 32000 | 31950 | 32000 | 31950 | 184 |
| 347 | 20240108 | 133600 | 7298782200 | 31950 | 31950 | 32000 | 31950 | 261 |
| 348 | 20240108 | 133500 | 7290442450 | 32000 | 31950 | 32000 | 31950 | 306 |
| 349 | 20240108 | 133400 | 7280664450 | 32000 | 31950 | 32000 | 31950 | 360 |
| 350 | 20240108 | 133300 | 7269152750 | 32000 | 32000 | 32000 | 31950 | 494 |
| 351 | 20240108 | 133200 | 7253347750 | 31950 | 31950 | 32000 | 31950 | 198 |
| 352 | 20240108 | 133100 | 7247021050 | 31950 | 32000 | 32000 | 31950 | 198 |
| 353 | 20240108 | 133000 | 7240692350 | 32000 | 31950 | 32000 | 31950 | 219 |
| 354 | 20240108 | 132900 | 7233692600 | 32000 | 32000 | 32000 | 31950 | 192 |
| 355 | 20240108 | 132800 | 7227555450 | 31950 | 31950 | 32000 | 31950 | 84 |
| 356 | 20240108 | 132700 | 7224869900 | 31950 | 32000 | 32000 | 31950 | 224 |
| 357 | 20240108 | 132600 | 7217711300 | 32000 | 31900 | 32000 | 31900 | 569 |
| 358 | 20240108 | 132500 | 7199533000 | 31900 | 31900 | 31950 | 31900 | 179 |
| 359 | 20240108 | 132400 | 7193819900 | 31950 | 31900 | 31950 | 31900 | 30 |
| 360 | 20240108 | 132300 | 7192862200 | 31950 | 31900 | 31950 | 31900 | 294 |
| 361 | 20240108 | 132200 | 7183482100 | 31900 | 31950 | 31950 | 31900 | 396 |
| 362 | 20240108 | 132100 | 7170844800 | 31900 | 31950 | 31950 | 31900 | 249 |
| 363 | 20240108 | 132000 | 7162900800 | 31950 | 31900 | 31950 | 31900 | 169 |
| 364 | 20240108 | 131900 | 7157506900 | 31900 | 31950 | 31950 | 31900 | 274 |
| 365 | 20240108 | 131800 | 7148763850 | 31900 | 31950 | 32000 | 31900 | 211 |
| 366 | 20240108 | 131700 | 7142027200 | 31950 | 32000 | 32000 | 31950 | 232 |
| 367 | 20240108 | 131600 | 7134614300 | 32000 | 31950 | 32000 | 31950 | 253 |
| 368 | 20240108 | 131500 | 7126528300 | 31950 | 31950 | 32000 | 31900 | 636 |
| 369 | 20240108 | 131400 | 7106204950 | 31900 | 31900 | 31950 | 31900 | 144 |
| 370 | 20240108 | 131300 | 7101608450 | 31950 | 31950 | 31950 | 31900 | 482 |
| 371 | 20240108 | 131200 | 7086227950 | 31950 | 31950 | 31950 | 31900 | 439 |
| 372 | 20240108 | 131100 | 7072211850 | 31950 | 31900 | 31950 | 31900 | 346 |
| 373 | 20240108 | 131000 | 7061162650 | 31900 | 31900 | 31950 | 31900 | 181 |
| 374 | 20240108 | 130900 | 7055387350 | 31950 | 31950 | 31950 | 31900 | 336 |
| 375 | 20240108 | 130800 | 7044657400 | 31950 | 31950 | 31950 | 31900 | 567 |
| 376 | 20240108 | 130700 | 7026555150 | 31950 | 32000 | 32000 | 31900 | 578 |
| 377 | 20240108 | 130600 | 7008084550 | 31950 | 31950 | 31950 | 31900 | 470 |
| 378 | 20240108 | 130500 | 6993080850 | 31900 | 31950 | 31950 | 31900 | 88 |
| 379 | 20240108 | 130400 | 6990271400 | 31950 | 31950 | 31950 | 31900 | 333 |
| 380 | 20240108 | 130300 | 6979648400 | 31900 | 31950 | 31950 | 31900 | 857 |
| 381 | 20240108 | 130200 | 6952306400 | 31900 | 31900 | 31950 | 31900 | 372 |
| 382 | 20240108 | 130100 | 6940435400 | 31950 | 31950 | 31950 | 31900 | 47 |
| 383 | 20240108 | 130000 | 6938935150 | 31950 | 31950 | 32000 | 31900 | 378 |
| 384 | 20240108 | 125900 | 6926863800 | 31950 | 31950 | 31950 | 31900 | 451 |
| 385 | 20240108 | 125800 | 6912465150 | 31950 | 31900 | 31950 | 31900 | 353 |
| 386 | 20240108 | 125700 | 6901190300 | 31900 | 31900 | 31950 | 31900 | 409 |
| 387 | 20240108 | 125600 | 6888132700 | 31900 | 31900 | 31950 | 31900 | 277 |
| 388 | 20240108 | 125500 | 6879291000 | 31950 | 31900 | 31950 | 31900 | 196 |
| 389 | 20240108 | 125400 | 6873032250 | 31950 | 31950 | 31950 | 31900 | 536 |
| 390 | 20240108 | 125300 | 6855915600 | 32000 | 31950 | 32000 | 31950 | 228 |
| 391 | 20240108 | 125200 | 6848630650 | 31950 | 31950 | 32000 | 31950 | 257 |
| 392 | 20240108 | 125100 | 6840419100 | 32000 | 31950 | 32000 | 31950 | 211 |
| 393 | 20240108 | 125000 | 6833675700 | 31950 | 31900 | 31950 | 31900 | 2334 |
| 394 | 20240108 | 124900 | 6759156950 | 31950 | 31950 | 31950 | 31900 | 639 |
| 395 | 20240108 | 124800 | 6738770550 | 31950 | 31900 | 31950 | 31900 | 1230 |
| 396 | 20240108 | 124700 | 6699531500 | 31950 | 31900 | 31950 | 31900 | 841 |
| 397 | 20240108 | 124600 | 6672671850 | 31900 | 31950 | 31950 | 31900 | 190 |
| 398 | 20240108 | 124500 | 6666610100 | 31950 | 31950 | 31950 | 31900 | 147 |
| 399 | 20240108 | 124400 | 6661920200 | 31950 | 31900 | 31950 | 31900 | 238 |
| 400 | 20240108 | 124300 | 6654326900 | 31950 | 31900 | 31950 | 31900 | 126 |
| 401 | 20240108 | 124200 | 6650305800 | 31900 | 31950 | 32000 | 31900 | 1685 |
| 402 | 20240108 | 124100 | 6596471350 | 32000 | 32000 | 32000 | 31950 | 285 |
| 403 | 20240108 | 124000 | 6587364750 | 31950 | 31950 | 32000 | 31950 | 153 |
| 404 | 20240108 | 123900 | 6582475450 | 31950 | 32000 | 32000 | 31950 | 1060 |
| 405 | 20240108 | 123800 | 6548605000 | 31950 | 31950 | 32000 | 31950 | 202 |
| 406 | 20240108 | 123700 | 6542150400 | 31950 | 31950 | 32000 | 31950 | 177 |
| 407 | 20240108 | 123600 | 6536494300 | 32000 | 32000 | 32000 | 31950 | 249 |
| 408 | 20240108 | 123500 | 6528534600 | 32000 | 32000 | 32000 | 31950 | 33 |
| 409 | 20240108 | 123400 | 6527479550 | 32000 | 31950 | 32000 | 31950 | 202 |
| 410 | 20240108 | 123300 | 6521025050 | 32000 | 31950 | 32000 | 31950 | 196 |
| 411 | 20240108 | 123200 | 6514762450 | 31950 | 31950 | 32000 | 31950 | 93 |
| 412 | 20240108 | 123100 | 6511789450 | 31950 | 32000 | 32000 | 31950 | 980 |
| 413 | 20240108 | 123000 | 6480434100 | 32050 | 32000 | 32050 | 32000 | 448 |
| 414 | 20240108 | 122900 | 6466097500 | 32050 | 32050 | 32050 | 32000 | 106 |
| 415 | 20240108 | 122800 | 6462705250 | 32000 | 32000 | 32050 | 32000 | 225 |
| 416 | 20240108 | 122700 | 6455503850 | 32000 | 32000 | 32050 | 32000 | 42 |
| 417 | 20240108 | 122600 | 6454159550 | 32050 | 32000 | 32050 | 32000 | 290 |
| 418 | 20240108 | 122500 | 6444877800 | 32050 | 32050 | 32100 | 32000 | 367 |
| 419 | 20240108 | 122400 | 6433121200 | 32050 | 32000 | 32050 | 32000 | 1193 |
| 420 | 20240108 | 122300 | 6394890500 | 32000 | 32000 | 32000 | 31950 | 876 |
| 421 | 20240108 | 122200 | 6366863750 | 32000 | 31950 | 32000 | 31950 | 348 |
| 422 | 20240108 | 122100 | 6355735800 | 31950 | 31950 | 32000 | 31950 | 163 |
| 423 | 20240108 | 122000 | 6350525900 | 31950 | 31950 | 32000 | 31950 | 278 |
| 424 | 20240108 | 121900 | 6341639700 | 32000 | 32000 | 32000 | 31950 | 170 |
| 425 | 20240108 | 121800 | 6336207400 | 31950 | 31950 | 32000 | 31950 | 337 |
| 426 | 20240108 | 121700 | 6325438150 | 32000 | 32000 | 32000 | 31950 | 250 |
| 427 | 20240108 | 121600 | 6317447100 | 32000 | 31950 | 32000 | 31950 | 164 |
| 428 | 20240108 | 121500 | 6312202500 | 32000 | 32000 | 32000 | 31950 | 610 |
| 429 | 20240108 | 121400 | 6292710700 | 31950 | 31950 | 32000 | 31950 | 747 |
| 430 | 20240108 | 121300 | 6268842100 | 31950 | 32050 | 32050 | 31950 | 268 |
| 431 | 20240108 | 121200 | 6260269600 | 32050 | 31950 | 32050 | 31950 | 196 |
| 432 | 20240108 | 121100 | 6253998450 | 32000 | 32000 | 32000 | 31950 | 205 |
| 433 | 20240108 | 121000 | 6247447800 | 31950 | 31900 | 31950 | 31900 | 1251 |
| 434 | 20240108 | 120900 | 6207499200 | 31950 | 31950 | 31950 | 31900 | 578 |
| 435 | 20240108 | 120800 | 6189036800 | 31950 | 31950 | 31950 | 31900 | 1516 |
| 436 | 20240108 | 120700 | 6140665700 | 31900 | 31950 | 31950 | 31900 | 2520 |
| 437 | 20240108 | 120600 | 6060274800 | 31900 | 31900 | 31950 | 31900 | 345 |
| 438 | 20240108 | 120500 | 6049264050 | 31950 | 31950 | 31950 | 31900 | 217 |
| 439 | 20240108 | 120400 | 6042335150 | 31950 | 31900 | 31950 | 31900 | 324 |
| 440 | 20240108 | 120300 | 6031985950 | 31950 | 32000 | 32000 | 31900 | 2725 |
| 441 | 20240108 | 120200 | 5944924350 | 31950 | 31950 | 32000 | 31950 | 668 |
| 442 | 20240108 | 120100 | 5923576250 | 32000 | 32000 | 32000 | 31950 | 225 |
| 443 | 20240108 | 120000 | 5916385950 | 31950 | 31950 | 32000 | 31950 | 173 |
| 444 | 20240108 | 115900 | 5910857050 | 32000 | 31950 | 32000 | 31950 | 197 |
| 445 | 20240108 | 115800 | 5904562300 | 31950 | 31950 | 32000 | 31950 | 113 |
| 446 | 20240108 | 115700 | 5900951100 | 32000 | 31950 | 32000 | 31950 | 209 |
| 447 | 20240108 | 115600 | 5894271550 | 32000 | 31950 | 32000 | 31950 | 756 |
| 448 | 20240108 | 115500 | 5870116950 | 31950 | 32000 | 32000 | 31950 | 710 |
| 449 | 20240108 | 115400 | 5847414400 | 32000 | 31950 | 32000 | 31950 | 328 |
| 450 | 20240108 | 115300 | 5836931600 | 32000 | 31950 | 32000 | 31950 | 477 |
| 451 | 20240108 | 115200 | 5821689650 | 32000 | 31950 | 32000 | 31950 | 5314 |
| 452 | 20240108 | 115100 | 5651902050 | 31950 | 32000 | 32000 | 31950 | 84 |
| 453 | 20240108 | 115000 | 5649217800 | 32000 | 32050 | 32050 | 32000 | 518 |
| 454 | 20240108 | 114900 | 5632640600 | 32000 | 32000 | 32000 | 31950 | 799 |
| 455 | 20240108 | 114800 | 5607086500 | 32000 | 32000 | 32050 | 32000 | 387 |
| 456 | 20240108 | 114700 | 5594702150 | 32050 | 31950 | 32050 | 31950 | 390 |
| 457 | 20240108 | 114600 | 5582228100 | 31950 | 31950 | 32000 | 31950 | 407 |
| 458 | 20240108 | 114500 | 5569207750 | 32000 | 32000 | 32000 | 31950 | 1016 |
| 459 | 20240108 | 114400 | 5536696050 | 31950 | 31950 | 32000 | 31950 | 500 |
| 460 | 20240108 | 114300 | 5520711000 | 32000 | 31950 | 32000 | 31950 | 111 |
| 461 | 20240108 | 114200 | 5517163900 | 31950 | 31950 | 32000 | 31950 | 343 |
| 462 | 20240108 | 114100 | 5506203650 | 31950 | 31950 | 32000 | 31950 | 178 |
| 463 | 20240108 | 114000 | 5500515150 | 32000 | 32000 | 32050 | 31950 | 2390 |
| 464 | 20240108 | 113900 | 5424042850 | 32000 | 32050 | 32050 | 32000 | 3249 |
| 465 | 20240108 | 113800 | 5320069700 | 32050 | 32050 | 32050 | 32000 | 146 |
| 466 | 20240108 | 113700 | 5315392700 | 32000 | 32050 | 32050 | 32000 | 271 |
| 467 | 20240108 | 113600 | 5306717150 | 32000 | 32050 | 32050 | 32000 | 724 |
| 468 | 20240108 | 113500 | 5283548400 | 32050 | 32000 | 32050 | 32000 | 171 |
| 469 | 20240108 | 113400 | 5278073400 | 32050 | 32000 | 32050 | 32000 | 394 |
| 470 | 20240108 | 113300 | 5265456600 | 32000 | 32000 | 32050 | 32000 | 84 |
| 471 | 20240108 | 113200 | 5262765200 | 32000 | 32000 | 32050 | 32000 | 214 |
| 472 | 20240108 | 113100 | 5255916050 | 32000 | 32050 | 32050 | 32000 | 1072 |
| 473 | 20240108 | 113000 | 5221563400 | 32000 | 32000 | 32050 | 32000 | 129 |
| 474 | 20240108 | 112900 | 5217433350 | 32050 | 32000 | 32050 | 32000 | 783 |
| 475 | 20240108 | 112800 | 5192375600 | 32000 | 32050 | 32050 | 32000 | 656 |
| 476 | 20240108 | 112700 | 5171354000 | 32050 | 32100 | 32100 | 32050 | 586 |
| 477 | 20240108 | 112600 | 5152571150 | 32100 | 32050 | 32100 | 32050 | 162 |
| 478 | 20240108 | 112500 | 5147378050 | 32100 | 32100 | 32100 | 32050 | 164 |
| 479 | 20240108 | 112400 | 5142120150 | 32050 | 32100 | 32100 | 32050 | 358 |
| 480 | 20240108 | 112300 | 5130642500 | 32100 | 32100 | 32100 | 32050 | 204 |
| 481 | 20240108 | 112200 | 5124095100 | 32050 | 32050 | 32100 | 32050 | 109 |
| 482 | 20240108 | 112100 | 5120599250 | 32050 | 32100 | 32100 | 32050 | 324 |
| 483 | 20240108 | 112000 | 5110211200 | 32100 | 32050 | 32100 | 32050 | 192 |
| 484 | 20240108 | 111900 | 5104051150 | 32050 | 32050 | 32100 | 32050 | 422 |
| 485 | 20240108 | 111800 | 5090524750 | 32100 | 32050 | 32100 | 32050 | 187 |
| 486 | 20240108 | 111700 | 5084529600 | 32100 | 32100 | 32100 | 32050 | 101 |
| 487 | 20240108 | 111600 | 5081291800 | 32050 | 32100 | 32150 | 32050 | 175 |
| 488 | 20240108 | 111500 | 5075680200 | 32100 | 32050 | 32150 | 32050 | 228 |
| 489 | 20240108 | 111400 | 5068364700 | 32050 | 32050 | 32100 | 32050 | 119 |
| 490 | 20240108 | 111300 | 5064550550 | 32100 | 32050 | 32150 | 32050 | 773 |
| 491 | 20240108 | 111200 | 5039743100 | 32100 | 32000 | 32100 | 32000 | 191 |
| 492 | 20240108 | 111100 | 5033624050 | 32000 | 32000 | 32050 | 32000 | 537 |
| 493 | 20240108 | 111000 | 5016426950 | 32000 | 32050 | 32050 | 32000 | 510 |
| 494 | 20240108 | 110900 | 5000104200 | 32000 | 32050 | 32050 | 32000 | 344 |
| 495 | 20240108 | 110800 | 4989090000 | 32000 | 32000 | 32050 | 32000 | 237 |
| 496 | 20240108 | 110700 | 4981505400 | 32050 | 32050 | 32100 | 32000 | 363 |
| 497 | 20240108 | 110600 | 4969871350 | 32050 | 32000 | 32050 | 31950 | 6111 |
| 498 | 20240108 | 110500 | 4774340050 | 32050 | 32050 | 32050 | 32000 | 162 |
| 499 | 20240108 | 110400 | 4769154350 | 32050 | 32100 | 32100 | 32000 | 1394 |
| 500 | 20240108 | 110300 | 4724503000 | 32100 | 32150 | 32200 | 32050 | 339 |
| 501 | 20240108 | 110200 | 4713604600 | 32050 | 32000 | 32050 | 32000 | 557 |
| 502 | 20240108 | 110100 | 4695767300 | 32050 | 32050 | 32050 | 32000 | 531 |
| 503 | 20240108 | 110000 | 4678754350 | 32050 | 32000 | 32150 | 32000 | 476 |
| 504 | 20240108 | 105900 | 4663493050 | 32050 | 32050 | 32050 | 32000 | 250 |
| 505 | 20240108 | 105800 | 4655484700 | 32050 | 32050 | 32050 | 32000 | 659 |
| 506 | 20240108 | 105700 | 4634384350 | 32050 | 32050 | 32050 | 32000 | 3937 |
| 507 | 20240108 | 105600 | 4508242050 | 32050 | 32000 | 32050 | 32000 | 682 |
| 508 | 20240108 | 105500 | 4486406300 | 32000 | 32050 | 32050 | 32000 | 2067 |
| 509 | 20240108 | 105400 | 4420176150 | 32100 | 32050 | 32100 | 32050 | 252 |
| 510 | 20240108 | 105300 | 4412093550 | 32100 | 32050 | 32100 | 32000 | 7693 |
| 511 | 20240108 | 105200 | 4165761550 | 32100 | 32100 | 32150 | 32100 | 637 |
| 512 | 20240108 | 105100 | 4145312500 | 32150 | 32050 | 32150 | 32050 | 633 |
| 513 | 20240108 | 105000 | 4125020050 | 32050 | 32100 | 32150 | 32050 | 6373 |
| 514 | 20240108 | 104900 | 3920754350 | 32050 | 32200 | 32200 | 32050 | 5823 |
| 515 | 20240108 | 104800 | 3734035150 | 32200 | 32100 | 32200 | 32100 | 596 |
| 516 | 20240108 | 104700 | 3714883750 | 32150 | 32200 | 32250 | 32050 | 10023 |
| 517 | 20240108 | 104600 | 3392779450 | 32250 | 32200 | 32250 | 32200 | 391 |
| 518 | 20240108 | 104500 | 3380188600 | 32200 | 32200 | 32250 | 32200 | 222 |
| 519 | 20240108 | 104400 | 3373040150 | 32250 | 32200 | 32250 | 32200 | 104 |
| 520 | 20240108 | 104300 | 3369689800 | 32250 | 32250 | 32250 | 32200 | 539 |
| 521 | 20240108 | 104200 | 3352317900 | 32200 | 32250 | 32250 | 32200 | 206 |
| 522 | 20240108 | 104100 | 3345683000 | 32250 | 32300 | 32300 | 32200 | 1265 |
| 523 | 20240108 | 104000 | 3304885650 | 32300 | 32250 | 32300 | 32250 | 149 |
| 524 | 20240108 | 103900 | 3300079250 | 32300 | 32250 | 32300 | 32250 | 272 |
| 525 | 20240108 | 103800 | 3291306950 | 32300 | 32250 | 32300 | 32250 | 870 |
| 526 | 20240108 | 103700 | 3263248700 | 32300 | 32300 | 32300 | 32250 | 56 |
| 527 | 20240108 | 103600 | 3261440650 | 32300 | 32250 | 32300 | 32250 | 206 |
| 528 | 20240108 | 103500 | 3254796300 | 32250 | 32250 | 32300 | 32250 | 145 |
| 529 | 20240108 | 103400 | 3250119450 | 32250 | 32350 | 32400 | 32250 | 1361 |
| 530 | 20240108 | 103300 | 3206156900 | 32400 | 32400 | 32400 | 32350 | 104 |
| 531 | 20240108 | 103200 | 3202790050 | 32400 | 32300 | 32400 | 32300 | 376 |
| 532 | 20240108 | 103100 | 3190630150 | 32350 | 32400 | 32450 | 32350 | 1311 |
| 533 | 20240108 | 103000 | 3148197100 | 32450 | 32400 | 32450 | 32400 | 64 |
| 534 | 20240108 | 102900 | 3146121650 | 32450 | 32450 | 32450 | 32400 | 1423 |
| 535 | 20240108 | 102800 | 3099965000 | 32400 | 32350 | 32450 | 32350 | 90 |
| 536 | 20240108 | 102700 | 3097049200 | 32400 | 32400 | 32400 | 32350 | 322 |
| 537 | 20240108 | 102600 | 3086622500 | 32400 | 32400 | 32400 | 32350 | 836 |
| 538 | 20240108 | 102500 | 3059541950 | 32400 | 32400 | 32400 | 32350 | 121 |
| 539 | 20240108 | 102400 | 3055621600 | 32400 | 32400 | 32400 | 32400 | 512 |
| 540 | 20240108 | 102300 | 3039032800 | 32400 | 32450 | 32450 | 32400 | 104 |
| 541 | 20240108 | 102200 | 3035662850 | 32450 | 32450 | 32500 | 32400 | 878 |
| 542 | 20240108 | 102100 | 3007156800 | 32500 | 32500 | 32500 | 32450 | 1068 |
| 543 | 20240108 | 102000 | 2972497300 | 32450 | 32450 | 32500 | 32450 | 280 |
| 544 | 20240108 | 101900 | 2963405600 | 32450 | 32500 | 32500 | 32450 | 768 |
| 545 | 20240108 | 101800 | 2938447250 | 32500 | 32500 | 32500 | 32450 | 253 |
| 546 | 20240108 | 101700 | 2930229800 | 32450 | 32400 | 32500 | 32400 | 854 |
| 547 | 20240108 | 101600 | 2902517450 | 32450 | 32400 | 32450 | 32400 | 407 |
| 548 | 20240108 | 101500 | 2889321900 | 32450 | 32450 | 32450 | 32450 | 48 |
| 549 | 20240108 | 101400 | 2887764300 | 32400 | 32400 | 32450 | 32400 | 54 |
| 550 | 20240108 | 101300 | 2886012900 | 32450 | 32450 | 32450 | 32400 | 162 |
| 551 | 20240108 | 101200 | 2880760600 | 32450 | 32400 | 32450 | 32400 | 374 |
| 552 | 20240108 | 101100 | 2868642050 | 32400 | 32450 | 32450 | 32400 | 264 |
| 553 | 20240108 | 101000 | 2860080300 | 32450 | 32400 | 32500 | 32400 | 538 |
| 554 | 20240108 | 100900 | 2842625350 | 32450 | 32400 | 32450 | 32400 | 395 |
| 555 | 20240108 | 100800 | 2829816850 | 32400 | 32450 | 32500 | 32400 | 176 |
| 556 | 20240108 | 100700 | 2824111950 | 32450 | 32400 | 32500 | 32400 | 306 |
| 557 | 20240108 | 100600 | 2814183850 | 32400 | 32400 | 32450 | 32400 | 121 |
| 558 | 20240108 | 100500 | 2810260200 | 32400 | 32450 | 32500 | 32400 | 218 |
| 559 | 20240108 | 100400 | 2803186750 | 32450 | 32450 | 32500 | 32450 | 283 |
| 560 | 20240108 | 100300 | 2794003300 | 32500 | 32450 | 32500 | 32400 | 334 |
| 561 | 20240108 | 100200 | 2783166800 | 32450 | 32450 | 32500 | 32400 | 3340 |
| 562 | 20240108 | 100100 | 2674783900 | 32500 | 32500 | 32500 | 32450 | 203 |
| 563 | 20240108 | 100000 | 2668187250 | 32450 | 32500 | 32550 | 32450 | 1498 |
| 564 | 20240108 | 095900 | 2619498850 | 32550 | 32450 | 32550 | 32450 | 2965 |
| 565 | 20240108 | 095800 | 2523171050 | 32500 | 32450 | 32500 | 32450 | 110 |
| 566 | 20240108 | 095700 | 2519598950 | 32500 | 32500 | 32500 | 32450 | 742 |
| 567 | 20240108 | 095600 | 2495489900 | 32500 | 32500 | 32500 | 32450 | 606 |
| 568 | 20240108 | 095500 | 2475795050 | 32500 | 32450 | 32500 | 32450 | 1525 |
| 569 | 20240108 | 095400 | 2426277900 | 32450 | 32450 | 32450 | 32400 | 80 |
| 570 | 20240108 | 095300 | 2423685150 | 32450 | 32450 | 32450 | 32350 | 1012 |
| 571 | 20240108 | 095200 | 2390882750 | 32450 | 32400 | 32450 | 32400 | 197 |
| 572 | 20240108 | 095100 | 2384499800 | 32350 | 32450 | 32450 | 32350 | 1045 |
| 573 | 20240108 | 095000 | 2350623200 | 32450 | 32450 | 32500 | 32450 | 796 |
| 574 | 20240108 | 094900 | 2324784050 | 32450 | 32400 | 32500 | 32400 | 2497 |
| 575 | 20240108 | 094800 | 2243741350 | 32400 | 32300 | 32450 | 32300 | 2173 |
| 576 | 20240108 | 094700 | 2173344950 | 32350 | 32300 | 32350 | 32300 | 1411 |
| 577 | 20240108 | 094600 | 2127734450 | 32300 | 32350 | 32350 | 32300 | 441 |
| 578 | 20240108 | 094500 | 2113473200 | 32350 | 32400 | 32400 | 32300 | 817 |
| 579 | 20240108 | 094400 | 2087044200 | 32400 | 32300 | 32400 | 32250 | 926 |
| 580 | 20240108 | 094300 | 2057111450 | 32300 | 32200 | 32300 | 32200 | 1081 |
| 581 | 20240108 | 094200 | 2022268500 | 32200 | 32100 | 32200 | 32100 | 545 |
| 582 | 20240108 | 094100 | 2004754400 | 32150 | 32150 | 32150 | 32100 | 244 |
| 583 | 20240108 | 094000 | 1996918550 | 32150 | 32150 | 32200 | 32100 | 155 |
| 584 | 20240108 | 093900 | 1991934800 | 32150 | 32150 | 32150 | 32100 | 407 |
| 585 | 20240108 | 093800 | 1978851650 | 32150 | 32100 | 32150 | 32050 | 269 |
| 586 | 20240108 | 093700 | 1970221200 | 32100 | 32100 | 32150 | 32100 | 990 |
| 587 | 20240108 | 093600 | 1938441850 | 32100 | 32100 | 32100 | 32050 | 102 |
| 588 | 20240108 | 093500 | 1935167700 | 32100 | 32150 | 32150 | 32050 | 2464 |
| 589 | 20240108 | 093400 | 1856178800 | 32100 | 32100 | 32150 | 32050 | 659 |
| 590 | 20240108 | 093300 | 1835027450 | 32100 | 32100 | 32150 | 32100 | 517 |
| 591 | 20240108 | 093200 | 1818431500 | 32150 | 32100 | 32150 | 32050 | 2328 |
| 592 | 20240108 | 093100 | 1743723650 | 32100 | 32150 | 32150 | 32100 | 173 |
| 593 | 20240108 | 093000 | 1738162700 | 32200 | 32200 | 32250 | 32100 | 1162 |
| 594 | 20240108 | 092900 | 1700806300 | 32200 | 32250 | 32250 | 32150 | 345 |
| 595 | 20240108 | 092800 | 1689700250 | 32250 | 32250 | 32250 | 32250 | 39 |
| 596 | 20240108 | 092700 | 1688442500 | 32200 | 32200 | 32200 | 32150 | 79 |
| 597 | 20240108 | 092600 | 1685898750 | 32200 | 32150 | 32200 | 32150 | 569 |
| 598 | 20240108 | 092500 | 1667591800 | 32150 | 32100 | 32150 | 32100 | 218 |
| 599 | 20240108 | 092400 | 1660593600 | 32050 | 32150 | 32150 | 32050 | 3053 |
| 600 | 20240108 | 092300 | 1562578200 | 32150 | 32150 | 32150 | 32100 | 358 |
| 601 | 20240108 | 092200 | 1551073850 | 32150 | 32200 | 32200 | 32100 | 1373 |
| 602 | 20240108 | 092100 | 1506937600 | 32150 | 32250 | 32250 | 32150 | 282 |
| 603 | 20240108 | 092000 | 1497853350 | 32250 | 32250 | 32250 | 32150 | 4952 |
| 604 | 20240108 | 091900 | 1338398250 | 32250 | 32250 | 32350 | 32200 | 556 |
| 605 | 20240108 | 091800 | 1320485050 | 32250 | 32250 | 32300 | 32200 | 3256 |
| 606 | 20240108 | 091700 | 1215485050 | 32200 | 32250 | 32350 | 32200 | 660 |
| 607 | 20240108 | 091600 | 1194199850 | 32250 | 32350 | 32400 | 32200 | 2217 |
| 608 | 20240108 | 091500 | 1122638550 | 32400 | 32400 | 32400 | 32350 | 1277 |
| 609 | 20240108 | 091400 | 1081319350 | 32400 | 32450 | 32450 | 32400 | 637 |
| 610 | 20240108 | 091300 | 1060665400 | 32450 | 32400 | 32450 | 32350 | 559 |
| 611 | 20240108 | 091200 | 1042554950 | 32350 | 32350 | 32400 | 32350 | 276 |
| 612 | 20240108 | 091100 | 1033625800 | 32350 | 32450 | 32500 | 32350 | 1732 |
| 613 | 20240108 | 091000 | 977427750 | 32400 | 32400 | 32500 | 32300 | 2762 |
| 614 | 20240108 | 090900 | 887747150 | 32250 | 32250 | 32400 | 32200 | 570 |
| 615 | 20240108 | 090800 | 869364700 | 32250 | 32250 | 32400 | 32250 | 1100 |
| 616 | 20240108 | 090700 | 833855350 | 32250 | 32200 | 32400 | 32200 | 4496 |
| 617 | 20240108 | 090600 | 688888300 | 32250 | 32200 | 32250 | 32150 | 1470 |
| 618 | 20240108 | 090500 | 641578900 | 32150 | 32200 | 32250 | 32100 | 1742 |
| 619 | 20240108 | 090400 | 585532550 | 32200 | 32300 | 32300 | 32200 | 4402 |
| 620 | 20240108 | 090300 | 443533950 | 32300 | 32400 | 32450 | 32300 | 998 |
| 621 | 20240108 | 090200 | 411279100 | 32400 | 32250 | 32500 | 32250 | 754 |
| 622 | 20240108 | 090100 | 386871150 | 32250 | 32450 | 32500 | 32200 | 4735 |
| 623 | 20240108 | 090000 | 233877300 | 32500 | 32400 | 32600 | 32350 | 7210 |