29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240102 | 190200 | 22145001350 | 49950 | 49950 | 49950 | 49950 | 39945 |
| 3 | 20240102 | 190100 | 22145001350 | 49950 | 49950 | 49950 | 49950 | 0 |
| 4 | 20240102 | 190000 | 22145001350 | 49950 | 49950 | 49950 | 49950 | 0 |
| 5 | 20240102 | 185900 | 22145001350 | 49950 | 49950 | 49950 | 49950 | 0 |
| 6 | 20240102 | 185800 | 22145001350 | 49950 | 49950 | 49950 | 49950 | 0 |
| 7 | 20240102 | 185700 | 22145001350 | 49950 | 49950 | 49950 | 49950 | 0 |
| 8 | 20240102 | 185600 | 22145001350 | 49950 | 49950 | 49950 | 49950 | 0 |
| 9 | 20240102 | 185500 | 22145001350 | 49950 | 49950 | 49950 | 49950 | 0 |
| 10 | 20240102 | 185400 | 22145001350 | 49950 | 49950 | 49950 | 49950 | 0 |
| 11 | 20240102 | 185300 | 22145001350 | 49950 | 49950 | 49950 | 49950 | 0 |
| 12 | 20240102 | 185200 | 22145001350 | 49950 | 49950 | 49950 | 49950 | 0 |
| 13 | 20240102 | 185100 | 22145001350 | 49950 | 49950 | 49950 | 49950 | 0 |
| 14 | 20240102 | 185000 | 22145001350 | 49950 | 49950 | 49950 | 49950 | 0 |
| 15 | 20240102 | 184900 | 22145001350 | 49950 | 49950 | 49950 | 49950 | 0 |
| 16 | 20240102 | 184800 | 22145001350 | 49950 | 49950 | 49950 | 49950 | 0 |
| 17 | 20240102 | 184700 | 22145001350 | 49950 | 49950 | 49950 | 49950 | 0 |
| 18 | 20240102 | 184600 | 22145001350 | 49950 | 49950 | 49950 | 49950 | 0 |
| 19 | 20240102 | 184500 | 22145001350 | 49950 | 49950 | 49950 | 49950 | 0 |
| 20 | 20240102 | 184400 | 22145001350 | 49950 | 49950 | 49950 | 49950 | 0 |
| 21 | 20240102 | 184300 | 22145001350 | 49950 | 49950 | 49950 | 49950 | 0 |
| 22 | 20240102 | 184200 | 22145001350 | 49950 | 49950 | 49950 | 49950 | 0 |
| 23 | 20240102 | 184100 | 22145001350 | 49950 | 49950 | 49950 | 49950 | 0 |
| 24 | 20240102 | 184000 | 22145001350 | 49950 | 49950 | 49950 | 49950 | 0 |
| 25 | 20240102 | 183900 | 22145001350 | 49950 | 49950 | 49950 | 49950 | 0 |
| 26 | 20240102 | 183800 | 22145001350 | 49950 | 49950 | 49950 | 49950 | 0 |
| 27 | 20240102 | 183700 | 22145001350 | 49950 | 49950 | 49950 | 49950 | 0 |
| 28 | 20240102 | 183600 | 22145001350 | 49950 | 49950 | 49950 | 49950 | 0 |
| 29 | 20240102 | 183500 | 22145001350 | 49950 | 49950 | 49950 | 49950 | 0 |
| 30 | 20240102 | 183400 | 22145001350 | 49950 | 49950 | 49950 | 49950 | 0 |
| 31 | 20240102 | 183300 | 22145001350 | 49950 | 49950 | 49950 | 49950 | 0 |
| 32 | 20240102 | 183200 | 22145001350 | 49950 | 49950 | 49950 | 49950 | 39945 |
| 33 | 20240102 | 183100 | 22145001350 | 49950 | 49950 | 49950 | 49950 | 0 |
| 34 | 20240102 | 183000 | 22145001350 | 49950 | 49950 | 49950 | 49950 | 0 |
| 35 | 20240102 | 182900 | 22145001350 | 49950 | 49950 | 49950 | 49950 | 0 |
| 36 | 20240102 | 182800 | 22145001350 | 49950 | 49950 | 49950 | 49950 | 0 |
| 37 | 20240102 | 182700 | 22145001350 | 49950 | 49950 | 49950 | 49950 | 0 |
| 38 | 20240102 | 182600 | 22145001350 | 49950 | 49950 | 49950 | 49950 | 0 |
| 39 | 20240102 | 182500 | 22145001350 | 49950 | 49950 | 49950 | 49950 | 0 |
| 40 | 20240102 | 182400 | 22145001350 | 49950 | 49950 | 49950 | 49950 | 0 |
| 41 | 20240102 | 182300 | 22145001350 | 49950 | 49950 | 49950 | 49950 | 0 |
| 42 | 20240102 | 182200 | 22145001350 | 49950 | 49950 | 49950 | 49950 | 0 |
| 43 | 20240102 | 182100 | 22145001350 | 49950 | 49950 | 49950 | 49950 | 0 |
| 44 | 20240102 | 182000 | 22145001350 | 49950 | 49950 | 49950 | 49950 | 0 |
| 45 | 20240102 | 181900 | 22145001350 | 49950 | 49950 | 49950 | 49950 | 0 |
| 46 | 20240102 | 181800 | 22145001350 | 49950 | 49950 | 49950 | 49950 | 0 |
| 47 | 20240102 | 181700 | 22145001350 | 49950 | 49950 | 49950 | 49950 | 0 |
| 48 | 20240102 | 181600 | 22145001350 | 49950 | 49950 | 49950 | 49950 | 0 |
| 49 | 20240102 | 181500 | 22145001350 | 49950 | 49950 | 49950 | 49950 | 0 |
| 50 | 20240102 | 181400 | 22145001350 | 49950 | 49950 | 49950 | 49950 | 0 |
| 51 | 20240102 | 181300 | 22145001350 | 49950 | 49950 | 49950 | 49950 | 0 |
| 52 | 20240102 | 181200 | 22145001350 | 49950 | 49950 | 49950 | 49950 | 0 |
| 53 | 20240102 | 181100 | 22145001350 | 49950 | 49950 | 49950 | 49950 | 0 |
| 54 | 20240102 | 181000 | 22145001350 | 49950 | 49950 | 49950 | 49950 | 0 |
| 55 | 20240102 | 180900 | 22145001350 | 49950 | 49950 | 49950 | 49950 | 0 |
| 56 | 20240102 | 180800 | 22145001350 | 49950 | 49950 | 49950 | 49950 | 0 |
| 57 | 20240102 | 180700 | 22145001350 | 49950 | 49950 | 49950 | 49950 | 0 |
| 58 | 20240102 | 180600 | 22145001350 | 49950 | 49950 | 49950 | 49950 | 0 |
| 59 | 20240102 | 180500 | 22145001350 | 49950 | 49950 | 49950 | 49950 | 0 |
| 60 | 20240102 | 180400 | 22145001350 | 49950 | 49950 | 49950 | 49950 | 0 |
| 61 | 20240102 | 180300 | 22145001350 | 49950 | 49950 | 49950 | 49950 | 0 |
| 62 | 20240102 | 180200 | 22145001350 | 49950 | 49950 | 49950 | 49950 | 39945 |
| 63 | 20240102 | 180100 | 22145001350 | 49950 | 49950 | 49950 | 49950 | 0 |
| 64 | 20240102 | 180000 | 22145001350 | 49950 | 49950 | 49950 | 49950 | 0 |
| 65 | 20240102 | 175900 | 22145001350 | 49950 | 49950 | 49950 | 49950 | 0 |
| 66 | 20240102 | 175800 | 22145001350 | 49950 | 49950 | 49950 | 49950 | 0 |
| 67 | 20240102 | 175700 | 22145001350 | 49950 | 49950 | 49950 | 49950 | 0 |
| 68 | 20240102 | 175600 | 22145001350 | 49950 | 49950 | 49950 | 49950 | 0 |
| 69 | 20240102 | 175500 | 22145001350 | 49950 | 49950 | 49950 | 49950 | 0 |
| 70 | 20240102 | 175400 | 22145001350 | 49950 | 49950 | 49950 | 49950 | 0 |
| 71 | 20240102 | 175300 | 22145001350 | 49950 | 49950 | 49950 | 49950 | 0 |
| 72 | 20240102 | 175200 | 22145001350 | 49950 | 49950 | 49950 | 49950 | 0 |
| 73 | 20240102 | 175100 | 22145001350 | 49950 | 49950 | 49950 | 49950 | 0 |
| 74 | 20240102 | 175000 | 22145001350 | 49950 | 49950 | 49950 | 49950 | 0 |
| 75 | 20240102 | 174900 | 22145001350 | 49950 | 49950 | 49950 | 49950 | 0 |
| 76 | 20240102 | 174800 | 22145001350 | 49950 | 49950 | 49950 | 49950 | 0 |
| 77 | 20240102 | 174700 | 22145001350 | 49950 | 49950 | 49950 | 49950 | 0 |
| 78 | 20240102 | 174600 | 22145001350 | 49950 | 49950 | 49950 | 49950 | 0 |
| 79 | 20240102 | 174500 | 22145001350 | 49950 | 49950 | 49950 | 49950 | 0 |
| 80 | 20240102 | 174400 | 22145001350 | 49950 | 49950 | 49950 | 49950 | 0 |
| 81 | 20240102 | 174300 | 22145001350 | 49950 | 49950 | 49950 | 49950 | 0 |
| 82 | 20240102 | 174200 | 22145001350 | 49950 | 49950 | 49950 | 49950 | 0 |
| 83 | 20240102 | 174100 | 22145001350 | 49950 | 49950 | 49950 | 49950 | 0 |
| 84 | 20240102 | 174000 | 22145001350 | 49950 | 49950 | 49950 | 49950 | 0 |
| 85 | 20240102 | 173900 | 22145001350 | 49950 | 49950 | 49950 | 49950 | 0 |
| 86 | 20240102 | 173800 | 22145001350 | 49950 | 49950 | 49950 | 49950 | 0 |
| 87 | 20240102 | 173700 | 22145001350 | 49950 | 49950 | 49950 | 49950 | 0 |
| 88 | 20240102 | 173600 | 22145001350 | 49950 | 49950 | 49950 | 49950 | 0 |
| 89 | 20240102 | 173500 | 22145001350 | 49950 | 49950 | 49950 | 49950 | 0 |
| 90 | 20240102 | 173400 | 22145001350 | 49950 | 49950 | 49950 | 49950 | 0 |
| 91 | 20240102 | 173300 | 22145001350 | 49950 | 49950 | 49950 | 49950 | 0 |
| 92 | 20240102 | 173200 | 22145001350 | 49950 | 49950 | 49950 | 49950 | 39945 |
| 93 | 20240102 | 173100 | 22145001350 | 49950 | 49950 | 49950 | 49950 | 0 |
| 94 | 20240102 | 173000 | 22145001350 | 49950 | 49950 | 49950 | 49950 | 0 |
| 95 | 20240102 | 172900 | 22145001350 | 49950 | 49950 | 49950 | 49950 | 0 |
| 96 | 20240102 | 172800 | 22145001350 | 49950 | 49950 | 49950 | 49950 | 0 |
| 97 | 20240102 | 172700 | 22145001350 | 49950 | 49950 | 49950 | 49950 | 0 |
| 98 | 20240102 | 172600 | 22145001350 | 49950 | 49950 | 49950 | 49950 | 0 |
| 99 | 20240102 | 172500 | 22145001350 | 49950 | 49950 | 49950 | 49950 | 0 |
| 100 | 20240102 | 172400 | 22145001350 | 49950 | 49950 | 49950 | 49950 | 0 |
| 101 | 20240102 | 172300 | 22145001350 | 49950 | 49950 | 49950 | 49950 | 0 |
| 102 | 20240102 | 172200 | 22145001350 | 49950 | 49950 | 49950 | 49950 | 0 |
| 103 | 20240102 | 172100 | 22145001350 | 49950 | 49950 | 49950 | 49950 | 0 |
| 104 | 20240102 | 172000 | 22145001350 | 49950 | 49950 | 49950 | 49950 | 0 |
| 105 | 20240102 | 171900 | 22145001350 | 49950 | 49950 | 49950 | 49950 | 0 |
| 106 | 20240102 | 171800 | 22145001350 | 49950 | 49950 | 49950 | 49950 | 0 |
| 107 | 20240102 | 171700 | 22145001350 | 49950 | 49950 | 49950 | 49950 | 0 |
| 108 | 20240102 | 171600 | 22145001350 | 49950 | 49950 | 49950 | 49950 | 0 |
| 109 | 20240102 | 171500 | 22145001350 | 49950 | 49950 | 49950 | 49950 | 0 |
| 110 | 20240102 | 171400 | 22145001350 | 49950 | 49950 | 49950 | 49950 | 0 |
| 111 | 20240102 | 171300 | 22145001350 | 49950 | 49950 | 49950 | 49950 | 0 |
| 112 | 20240102 | 171200 | 22145001350 | 49950 | 49950 | 49950 | 49950 | 0 |
| 113 | 20240102 | 171100 | 22145001350 | 49950 | 49950 | 49950 | 49950 | 0 |
| 114 | 20240102 | 171000 | 22145001350 | 49950 | 49950 | 49950 | 49950 | 0 |
| 115 | 20240102 | 170900 | 22145001350 | 49950 | 49950 | 49950 | 49950 | 0 |
| 116 | 20240102 | 170800 | 22145001350 | 49950 | 49950 | 49950 | 49950 | 0 |
| 117 | 20240102 | 170700 | 22145001350 | 49950 | 49950 | 49950 | 49950 | 0 |
| 118 | 20240102 | 170600 | 22145001350 | 49950 | 49950 | 49950 | 49950 | 0 |
| 119 | 20240102 | 170500 | 22145001350 | 49950 | 49950 | 49950 | 49950 | 0 |
| 120 | 20240102 | 170400 | 22145001350 | 49950 | 49950 | 49950 | 49950 | 0 |
| 121 | 20240102 | 170300 | 22145001350 | 49950 | 49950 | 49950 | 49950 | 0 |
| 122 | 20240102 | 170200 | 22145001350 | 49950 | 49950 | 49950 | 49950 | 39945 |
| 123 | 20240102 | 170100 | 22145001350 | 49950 | 49950 | 49950 | 49950 | 0 |
| 124 | 20240102 | 170000 | 22145001350 | 49950 | 49950 | 49950 | 49950 | 0 |
| 125 | 20240102 | 165900 | 22145001350 | 49950 | 49950 | 49950 | 49950 | 0 |
| 126 | 20240102 | 165800 | 22145001350 | 49950 | 49950 | 49950 | 49950 | 0 |
| 127 | 20240102 | 165700 | 22145001350 | 49950 | 49950 | 49950 | 49950 | 0 |
| 128 | 20240102 | 165600 | 22145001350 | 49950 | 49950 | 49950 | 49950 | 0 |
| 129 | 20240102 | 165500 | 22145001350 | 49950 | 49950 | 49950 | 49950 | 0 |
| 130 | 20240102 | 165400 | 22145001350 | 49950 | 49950 | 49950 | 49950 | 0 |
| 131 | 20240102 | 165300 | 22145001350 | 49950 | 49950 | 49950 | 49950 | 0 |
| 132 | 20240102 | 165200 | 22145001350 | 49950 | 49950 | 49950 | 49950 | 0 |
| 133 | 20240102 | 165100 | 22145001350 | 49950 | 49950 | 49950 | 49950 | 0 |
| 134 | 20240102 | 165000 | 22145001350 | 49950 | 49950 | 49950 | 49950 | 0 |
| 135 | 20240102 | 164900 | 22145001350 | 49950 | 49950 | 49950 | 49950 | 0 |
| 136 | 20240102 | 164800 | 22145001350 | 49950 | 49950 | 49950 | 49950 | 0 |
| 137 | 20240102 | 164700 | 22145001350 | 49950 | 49950 | 49950 | 49950 | 0 |
| 138 | 20240102 | 164600 | 22145001350 | 49950 | 49950 | 49950 | 49950 | 0 |
| 139 | 20240102 | 164500 | 22145001350 | 49950 | 49950 | 49950 | 49950 | 0 |
| 140 | 20240102 | 164400 | 22145001350 | 49950 | 49950 | 49950 | 49950 | 0 |
| 141 | 20240102 | 164300 | 22145001350 | 49950 | 49950 | 49950 | 49950 | 0 |
| 142 | 20240102 | 164200 | 22145001350 | 49950 | 49950 | 49950 | 49950 | 0 |
| 143 | 20240102 | 164100 | 22145001350 | 49950 | 49950 | 49950 | 49950 | 0 |
| 144 | 20240102 | 164000 | 22145001350 | 49950 | 49950 | 49950 | 49950 | 0 |
| 145 | 20240102 | 163900 | 22145001350 | 49950 | 49950 | 49950 | 49950 | 0 |
| 146 | 20240102 | 163800 | 22145001350 | 49950 | 49950 | 49950 | 49950 | 0 |
| 147 | 20240102 | 163700 | 22145001350 | 49950 | 49950 | 49950 | 49950 | 0 |
| 148 | 20240102 | 163600 | 22145001350 | 49950 | 49950 | 49950 | 49950 | 0 |
| 149 | 20240102 | 163500 | 22145001350 | 49950 | 49950 | 49950 | 49950 | 0 |
| 150 | 20240102 | 163400 | 22145001350 | 49950 | 49950 | 49950 | 49950 | 0 |
| 151 | 20240102 | 163300 | 22145001350 | 49950 | 49950 | 49950 | 49950 | 0 |
| 152 | 20240102 | 163200 | 22145001350 | 49950 | 49950 | 49950 | 49950 | 39945 |
| 153 | 20240102 | 163100 | 22145001350 | 49950 | 49950 | 49950 | 49950 | 0 |
| 154 | 20240102 | 163000 | 22145001350 | 49950 | 49950 | 49950 | 49950 | 0 |
| 155 | 20240102 | 162900 | 22145001350 | 49950 | 49950 | 49950 | 49950 | 0 |
| 156 | 20240102 | 162800 | 22145001350 | 49950 | 49950 | 49950 | 49950 | 0 |
| 157 | 20240102 | 162700 | 22145001350 | 49950 | 49950 | 49950 | 49950 | 0 |
| 158 | 20240102 | 162600 | 22145001350 | 49950 | 49950 | 49950 | 49950 | 0 |
| 159 | 20240102 | 162500 | 22145001350 | 49950 | 49950 | 49950 | 49950 | 0 |
| 160 | 20240102 | 162400 | 22145001350 | 49950 | 49950 | 49950 | 49950 | 0 |
| 161 | 20240102 | 162300 | 22145001350 | 49950 | 49950 | 49950 | 49950 | 0 |
| 162 | 20240102 | 162200 | 22145001350 | 49950 | 49950 | 49950 | 49950 | 0 |
| 163 | 20240102 | 162100 | 22145001350 | 49950 | 49950 | 49950 | 49950 | 0 |
| 164 | 20240102 | 162000 | 22145001350 | 49950 | 49950 | 49950 | 49950 | 0 |
| 165 | 20240102 | 161900 | 22145001350 | 49950 | 49950 | 49950 | 49950 | 0 |
| 166 | 20240102 | 161800 | 22145001350 | 49950 | 49950 | 49950 | 49950 | 0 |
| 167 | 20240102 | 161700 | 22145001350 | 49950 | 49950 | 49950 | 49950 | 0 |
| 168 | 20240102 | 161600 | 22145001350 | 49950 | 49950 | 49950 | 49950 | 0 |
| 169 | 20240102 | 161500 | 22145001350 | 49950 | 49950 | 49950 | 49950 | 0 |
| 170 | 20240102 | 161400 | 22145001350 | 49950 | 49950 | 49950 | 49950 | 0 |
| 171 | 20240102 | 161300 | 22145001350 | 49950 | 49950 | 49950 | 49950 | 0 |
| 172 | 20240102 | 161200 | 22145001350 | 49950 | 49950 | 49950 | 49950 | 0 |
| 173 | 20240102 | 161100 | 22145001350 | 49950 | 49950 | 49950 | 49950 | 0 |
| 174 | 20240102 | 161000 | 22145001350 | 49950 | 49950 | 49950 | 49950 | 0 |
| 175 | 20240102 | 160900 | 22145001350 | 49950 | 49950 | 49950 | 49950 | 0 |
| 176 | 20240102 | 160800 | 22145001350 | 49950 | 49950 | 49950 | 49950 | 0 |
| 177 | 20240102 | 160700 | 22145001350 | 49950 | 49950 | 49950 | 49950 | 0 |
| 178 | 20240102 | 160600 | 22145001350 | 49950 | 49950 | 49950 | 49950 | 0 |
| 179 | 20240102 | 160500 | 22145001350 | 49950 | 49950 | 49950 | 49950 | 0 |
| 180 | 20240102 | 160400 | 22145001350 | 49950 | 49950 | 49950 | 49950 | 0 |
| 181 | 20240102 | 160300 | 22145001350 | 49950 | 49950 | 49950 | 49950 | 0 |
| 182 | 20240102 | 160200 | 22145001350 | 49950 | 49950 | 49950 | 49950 | 39945 |
| 183 | 20240102 | 160100 | 22145001350 | 49950 | 49950 | 49950 | 49950 | 0 |
| 184 | 20240102 | 160000 | 22145001350 | 49950 | 49950 | 49950 | 49950 | 0 |
| 185 | 20240102 | 155900 | 22145001350 | 49950 | 49950 | 49950 | 49950 | 0 |
| 186 | 20240102 | 155800 | 22145001350 | 49950 | 49950 | 49950 | 49950 | 0 |
| 187 | 20240102 | 155700 | 22145001350 | 49950 | 49950 | 49950 | 49950 | 0 |
| 188 | 20240102 | 155600 | 22145001350 | 49950 | 49950 | 49950 | 49950 | 0 |
| 189 | 20240102 | 155500 | 22145001350 | 49950 | 49950 | 49950 | 49950 | 0 |
| 190 | 20240102 | 155400 | 22145001350 | 49950 | 49950 | 49950 | 49950 | 0 |
| 191 | 20240102 | 155300 | 22145001350 | 49950 | 49950 | 49950 | 49950 | 0 |
| 192 | 20240102 | 155200 | 22145001350 | 49950 | 49950 | 49950 | 49950 | 0 |
| 193 | 20240102 | 155100 | 22145001350 | 49950 | 49950 | 49950 | 49950 | 0 |
| 194 | 20240102 | 155000 | 22145001350 | 49950 | 49950 | 49950 | 49950 | 0 |
| 195 | 20240102 | 154900 | 22145001350 | 49950 | 49950 | 49950 | 49950 | 0 |
| 196 | 20240102 | 154800 | 22145001350 | 49950 | 49950 | 49950 | 49950 | 0 |
| 197 | 20240102 | 154700 | 22145001350 | 49950 | 49950 | 49950 | 49950 | 0 |
| 198 | 20240102 | 154600 | 22145001350 | 49950 | 49950 | 49950 | 49950 | 0 |
| 199 | 20240102 | 154500 | 22145001350 | 49950 | 49950 | 49950 | 49950 | 0 |
| 200 | 20240102 | 154400 | 22145001350 | 49950 | 49950 | 49950 | 49950 | 0 |
| 201 | 20240102 | 154300 | 22145001350 | 49950 | 49950 | 49950 | 49950 | 0 |
| 202 | 20240102 | 154200 | 22145001350 | 49950 | 49950 | 49950 | 49950 | 0 |
| 203 | 20240102 | 154100 | 22145001350 | 49950 | 49950 | 49950 | 49950 | 0 |
| 204 | 20240102 | 154000 | 22145001350 | 49950 | 49950 | 49950 | 49950 | 0 |
| 205 | 20240102 | 153900 | 22145001350 | 49950 | 49950 | 49950 | 49950 | 0 |
| 206 | 20240102 | 153800 | 22145001350 | 49950 | 49950 | 49950 | 49950 | 0 |
| 207 | 20240102 | 153700 | 22145001350 | 49950 | 49950 | 49950 | 49950 | 0 |
| 208 | 20240102 | 153600 | 22145001350 | 49950 | 49950 | 49950 | 49950 | 0 |
| 209 | 20240102 | 153500 | 22145001350 | 49950 | 49950 | 49950 | 49950 | 0 |
| 210 | 20240102 | 153400 | 22145001350 | 49950 | 49950 | 49950 | 49950 | 0 |
| 211 | 20240102 | 153300 | 22145001350 | 49950 | 49950 | 49950 | 49950 | 0 |
| 212 | 20240102 | 153200 | 22145001350 | 49950 | 49950 | 49950 | 49950 | 39945 |
| 213 | 20240102 | 153100 | 22145001350 | 49950 | 49950 | 49950 | 49950 | 0 |
| 214 | 20240102 | 153000 | 22145001350 | 49950 | 49950 | 49950 | 49950 | 39945 |
| 215 | 20240102 | 152900 | 20149748600 | 49850 | 49850 | 49850 | 49850 | 0 |
| 216 | 20240102 | 152800 | 20149748600 | 49850 | 49850 | 49850 | 49850 | 0 |
| 217 | 20240102 | 152700 | 20149748600 | 49850 | 49850 | 49850 | 49850 | 0 |
| 218 | 20240102 | 152600 | 20149748600 | 49850 | 49850 | 49850 | 49850 | 0 |
| 219 | 20240102 | 152500 | 20149748600 | 49850 | 49850 | 49850 | 49850 | 0 |
| 220 | 20240102 | 152400 | 20149748600 | 49850 | 49850 | 49850 | 49850 | 0 |
| 221 | 20240102 | 152300 | 20149748600 | 49850 | 49850 | 49850 | 49850 | 0 |
| 222 | 20240102 | 152200 | 20149748600 | 49850 | 49850 | 49850 | 49850 | 0 |
| 223 | 20240102 | 152100 | 20149748600 | 49850 | 49850 | 49850 | 49850 | 0 |
| 224 | 20240102 | 152000 | 20149748600 | 49850 | 49850 | 49850 | 49850 | 0 |
| 225 | 20240102 | 151900 | 20149748600 | 49850 | 49850 | 49950 | 49850 | 1620 |
| 226 | 20240102 | 151800 | 20068883000 | 49900 | 49850 | 49950 | 49850 | 1554 |
| 227 | 20240102 | 151700 | 19991324550 | 49850 | 49850 | 49950 | 49850 | 1262 |
| 228 | 20240102 | 151600 | 19928326300 | 49900 | 49850 | 49950 | 49850 | 2562 |
| 229 | 20240102 | 151500 | 19800487700 | 49850 | 49900 | 49900 | 49850 | 991 |
| 230 | 20240102 | 151400 | 19751053000 | 49850 | 49900 | 49950 | 49850 | 1554 |
| 231 | 20240102 | 151300 | 19673478850 | 49950 | 49900 | 49950 | 49900 | 1643 |
| 232 | 20240102 | 151200 | 19591419150 | 49900 | 49900 | 49950 | 49900 | 1338 |
| 233 | 20240102 | 151100 | 19524590900 | 49950 | 49950 | 49950 | 49900 | 1041 |
| 234 | 20240102 | 151000 | 19472601650 | 49950 | 49900 | 49950 | 49900 | 2544 |
| 235 | 20240102 | 150900 | 19345598650 | 49950 | 49900 | 49950 | 49900 | 1038 |
| 236 | 20240102 | 150800 | 19293767250 | 49950 | 49950 | 49950 | 49900 | 1646 |
| 237 | 20240102 | 150700 | 19211593150 | 49950 | 49900 | 50000 | 49900 | 1312 |
| 238 | 20240102 | 150600 | 19146076350 | 49950 | 49950 | 50000 | 49900 | 3972 |
| 239 | 20240102 | 150500 | 18947630000 | 49950 | 49950 | 49950 | 49900 | 2471 |
| 240 | 20240102 | 150400 | 18824243000 | 49900 | 49900 | 49950 | 49900 | 1849 |
| 241 | 20240102 | 150300 | 18731912700 | 49900 | 49950 | 49950 | 49900 | 1200 |
| 242 | 20240102 | 150200 | 18672001300 | 49900 | 49950 | 49950 | 49900 | 1056 |
| 243 | 20240102 | 150100 | 18619262000 | 49900 | 49900 | 49950 | 49900 | 1411 |
| 244 | 20240102 | 150000 | 18548791900 | 49950 | 49950 | 49950 | 49900 | 1664 |
| 245 | 20240102 | 145900 | 18465686550 | 49900 | 49950 | 49950 | 49900 | 1151 |
| 246 | 20240102 | 145800 | 18408214450 | 49900 | 49950 | 49950 | 49900 | 2015 |
| 247 | 20240102 | 145700 | 18307625400 | 49950 | 49950 | 49950 | 49900 | 1400 |
| 248 | 20240102 | 145600 | 18237726750 | 49900 | 49950 | 49950 | 49900 | 1049 |
| 249 | 20240102 | 145500 | 18185347500 | 49950 | 49950 | 50000 | 49900 | 1588 |
| 250 | 20240102 | 145400 | 18106050650 | 49950 | 49950 | 49950 | 49850 | 2351 |
| 251 | 20240102 | 145300 | 17988714200 | 49950 | 49900 | 49950 | 49850 | 2115 |
| 252 | 20240102 | 145200 | 17883156650 | 49850 | 49950 | 49950 | 49850 | 1493 |
| 253 | 20240102 | 145100 | 17808647450 | 49900 | 49950 | 49950 | 49850 | 1300 |
| 254 | 20240102 | 145000 | 17743751100 | 49950 | 49950 | 49950 | 49850 | 1164 |
| 255 | 20240102 | 144900 | 17685633550 | 49900 | 49950 | 49950 | 49850 | 2248 |
| 256 | 20240102 | 144800 | 17573438850 | 49950 | 49950 | 49950 | 49900 | 1676 |
| 257 | 20240102 | 144700 | 17489774900 | 49900 | 49950 | 49950 | 49850 | 1417 |
| 258 | 20240102 | 144600 | 17419033050 | 49900 | 49850 | 49950 | 49850 | 1724 |
| 259 | 20240102 | 144500 | 17332946750 | 49900 | 49950 | 49950 | 49850 | 1559 |
| 260 | 20240102 | 144400 | 17255159100 | 49950 | 49950 | 49950 | 49900 | 1260 |
| 261 | 20240102 | 144300 | 17192248250 | 49950 | 49950 | 49950 | 49900 | 2164 |
| 262 | 20240102 | 144200 | 17084204100 | 49900 | 49900 | 49950 | 49850 | 1113 |
| 263 | 20240102 | 144100 | 17028645850 | 49900 | 49900 | 49950 | 49850 | 1194 |
| 264 | 20240102 | 144000 | 16969033900 | 49900 | 49850 | 49950 | 49850 | 1541 |
| 265 | 20240102 | 143900 | 16892136450 | 49850 | 49800 | 49950 | 49800 | 1013 |
| 266 | 20240102 | 143800 | 16841612150 | 49800 | 49850 | 49950 | 49800 | 2074 |
| 267 | 20240102 | 143700 | 16738177900 | 49850 | 49800 | 49950 | 49800 | 2005 |
| 268 | 20240102 | 143600 | 16638199150 | 49800 | 49900 | 49900 | 49800 | 1376 |
| 269 | 20240102 | 143500 | 16569594150 | 49900 | 49850 | 49900 | 49850 | 1087 |
| 270 | 20240102 | 143400 | 16515372200 | 49900 | 49950 | 49950 | 49850 | 2537 |
| 271 | 20240102 | 143300 | 16388746800 | 49950 | 49900 | 49950 | 49750 | 2582 |
| 272 | 20240102 | 143200 | 16260041250 | 49900 | 49850 | 49900 | 49850 | 2304 |
| 273 | 20240102 | 143100 | 16145103650 | 49850 | 49950 | 50000 | 49850 | 2558 |
| 274 | 20240102 | 143000 | 16017398500 | 49950 | 49950 | 50000 | 49950 | 1815 |
| 275 | 20240102 | 142900 | 15926722850 | 49950 | 49950 | 50000 | 49950 | 915 |
| 276 | 20240102 | 142800 | 15881011850 | 49950 | 49900 | 49950 | 49900 | 1973 |
| 277 | 20240102 | 142700 | 15782487500 | 49950 | 49900 | 49950 | 49900 | 2264 |
| 278 | 20240102 | 142600 | 15669429300 | 49900 | 49900 | 49950 | 49900 | 2163 |
| 279 | 20240102 | 142500 | 15561457050 | 49900 | 49850 | 49950 | 49850 | 2380 |
| 280 | 20240102 | 142400 | 15442710500 | 49850 | 49950 | 49950 | 49850 | 2588 |
| 281 | 20240102 | 142300 | 15313524500 | 49900 | 49900 | 49950 | 49900 | 1014 |
| 282 | 20240102 | 142200 | 15262911050 | 49950 | 49900 | 49950 | 49900 | 918 |
| 283 | 20240102 | 142100 | 15217077200 | 49900 | 49900 | 49950 | 49900 | 2232 |
| 284 | 20240102 | 142000 | 15105679800 | 49900 | 49900 | 49950 | 49900 | 1787 |
| 285 | 20240102 | 141900 | 15016494450 | 49900 | 49900 | 49950 | 49900 | 1284 |
| 286 | 20240102 | 141800 | 14952409800 | 49900 | 49950 | 49950 | 49900 | 1598 |
| 287 | 20240102 | 141700 | 14872629800 | 49900 | 49900 | 49950 | 49900 | 817 |
| 288 | 20240102 | 141600 | 14831847200 | 49900 | 49900 | 49950 | 49900 | 1698 |
| 289 | 20240102 | 141500 | 14747047300 | 49900 | 49900 | 49950 | 49900 | 1014 |
| 290 | 20240102 | 141400 | 14696428350 | 49900 | 49850 | 49950 | 49850 | 4373 |
| 291 | 20240102 | 141300 | 14478222450 | 49850 | 49850 | 49900 | 49850 | 1070 |
| 292 | 20240102 | 141200 | 14424868850 | 49850 | 49850 | 49900 | 49850 | 1078 |
| 293 | 20240102 | 141100 | 14371109650 | 49850 | 49750 | 49900 | 49750 | 2378 |
| 294 | 20240102 | 141000 | 14252602950 | 49750 | 49750 | 49800 | 49750 | 867 |
| 295 | 20240102 | 140900 | 14209457850 | 49750 | 49800 | 49800 | 49750 | 1610 |
| 296 | 20240102 | 140800 | 14129297450 | 49750 | 49700 | 49800 | 49700 | 1726 |
| 297 | 20240102 | 140700 | 14043379050 | 49700 | 49800 | 49800 | 49700 | 1777 |
| 298 | 20240102 | 140600 | 13954957600 | 49750 | 49750 | 49800 | 49700 | 3847 |
| 299 | 20240102 | 140500 | 13763558950 | 49700 | 49750 | 49750 | 49700 | 801 |
| 300 | 20240102 | 140400 | 13723724900 | 49700 | 49700 | 49750 | 49700 | 725 |
| 301 | 20240102 | 140300 | 13687686500 | 49700 | 49700 | 49750 | 49650 | 7669 |
| 302 | 20240102 | 140200 | 13306551350 | 49700 | 49650 | 49700 | 49600 | 2894 |
| 303 | 20240102 | 140100 | 13162814000 | 49650 | 49650 | 49700 | 49650 | 1188 |
| 304 | 20240102 | 140000 | 13103789350 | 49650 | 49600 | 49700 | 49550 | 1594 |
| 305 | 20240102 | 135900 | 13024635000 | 49550 | 49550 | 49600 | 49550 | 1775 |
| 306 | 20240102 | 135800 | 12936653750 | 49550 | 49600 | 49600 | 49550 | 757 |
| 307 | 20240102 | 135700 | 12899122100 | 49550 | 49600 | 49600 | 49550 | 738 |
| 308 | 20240102 | 135600 | 12862530900 | 49550 | 49550 | 49600 | 49550 | 801 |
| 309 | 20240102 | 135500 | 12822832100 | 49550 | 49550 | 49600 | 49550 | 446 |
| 310 | 20240102 | 135400 | 12800731900 | 49550 | 49600 | 49600 | 49550 | 1945 |
| 311 | 20240102 | 135300 | 12704300800 | 49650 | 49600 | 49650 | 49600 | 773 |
| 312 | 20240102 | 135200 | 12665950150 | 49600 | 49600 | 49650 | 49600 | 259 |
| 313 | 20240102 | 135100 | 12653103450 | 49600 | 49650 | 49650 | 49600 | 800 |
| 314 | 20240102 | 135000 | 12613422950 | 49600 | 49600 | 49650 | 49600 | 569 |
| 315 | 20240102 | 134900 | 12585192050 | 49600 | 49600 | 49650 | 49600 | 397 |
| 316 | 20240102 | 134800 | 12565499750 | 49650 | 49650 | 49650 | 49600 | 344 |
| 317 | 20240102 | 134700 | 12548432800 | 49600 | 49600 | 49650 | 49600 | 590 |
| 318 | 20240102 | 134600 | 12519158550 | 49600 | 49600 | 49650 | 49600 | 290 |
| 319 | 20240102 | 134500 | 12504774050 | 49600 | 49650 | 49650 | 49600 | 509 |
| 320 | 20240102 | 134400 | 12479527050 | 49650 | 49600 | 49650 | 49600 | 634 |
| 321 | 20240102 | 134300 | 12448067150 | 49600 | 49600 | 49700 | 49600 | 857 |
| 322 | 20240102 | 134200 | 12405550150 | 49600 | 49650 | 49700 | 49600 | 526 |
| 323 | 20240102 | 134100 | 12379439400 | 49700 | 49650 | 49700 | 49600 | 565 |
| 324 | 20240102 | 134000 | 12351387800 | 49600 | 49650 | 49650 | 49600 | 1204 |
| 325 | 20240102 | 133900 | 12291638400 | 49650 | 49650 | 49700 | 49600 | 459 |
| 326 | 20240102 | 133800 | 12268859050 | 49650 | 49600 | 49700 | 49600 | 460 |
| 327 | 20240102 | 133700 | 12246034800 | 49650 | 49650 | 49700 | 49600 | 231 |
| 328 | 20240102 | 133600 | 12234572950 | 49650 | 49600 | 49700 | 49600 | 1695 |
| 329 | 20240102 | 133500 | 12150419200 | 49650 | 49650 | 49650 | 49600 | 573 |
| 330 | 20240102 | 133400 | 12121980250 | 49650 | 49600 | 49650 | 49600 | 324 |
| 331 | 20240102 | 133300 | 12105906350 | 49650 | 49650 | 49650 | 49600 | 1330 |
| 332 | 20240102 | 133200 | 12039887550 | 49600 | 49600 | 49650 | 49600 | 575 |
| 333 | 20240102 | 133100 | 12011356550 | 49600 | 49600 | 49650 | 49600 | 659 |
| 334 | 20240102 | 133000 | 11978662150 | 49600 | 49600 | 49650 | 49550 | 17941 |
| 335 | 20240102 | 132900 | 11088730150 | 49550 | 49550 | 49600 | 49550 | 1163 |
| 336 | 20240102 | 132800 | 11031076600 | 49550 | 49550 | 49600 | 49550 | 489 |
| 337 | 20240102 | 132700 | 11006843400 | 49550 | 49600 | 49600 | 49550 | 2128 |
| 338 | 20240102 | 132600 | 10901307950 | 49600 | 49550 | 49600 | 49550 | 526 |
| 339 | 20240102 | 132500 | 10875234200 | 49550 | 49550 | 49600 | 49550 | 372 |
| 340 | 20240102 | 132400 | 10856800200 | 49550 | 49600 | 49600 | 49550 | 871 |
| 341 | 20240102 | 132300 | 10813615050 | 49550 | 49550 | 49600 | 49550 | 914 |
| 342 | 20240102 | 132200 | 10768310750 | 49550 | 49550 | 49600 | 49550 | 751 |
| 343 | 20240102 | 132100 | 10731090550 | 49600 | 49550 | 49600 | 49550 | 870 |
| 344 | 20240102 | 132000 | 10687955250 | 49500 | 49600 | 49600 | 49500 | 1127 |
| 345 | 20240102 | 131900 | 10632115800 | 49550 | 49600 | 49600 | 49550 | 1433 |
| 346 | 20240102 | 131800 | 10561065750 | 49550 | 49550 | 49600 | 49550 | 210 |
| 347 | 20240102 | 131700 | 10550659300 | 49550 | 49500 | 49600 | 49500 | 1127 |
| 348 | 20240102 | 131600 | 10494814200 | 49550 | 49550 | 49550 | 49500 | 1180 |
| 349 | 20240102 | 131500 | 10436372100 | 49550 | 49550 | 49550 | 49500 | 312 |
| 350 | 20240102 | 131400 | 10420926850 | 49500 | 49550 | 49550 | 49500 | 931 |
| 351 | 20240102 | 131300 | 10374836200 | 49500 | 49500 | 49550 | 49500 | 416 |
| 352 | 20240102 | 131200 | 10354233750 | 49500 | 49550 | 49550 | 49500 | 234 |
| 353 | 20240102 | 131100 | 10342650450 | 49550 | 49550 | 49550 | 49500 | 260 |
| 354 | 20240102 | 131000 | 10329779250 | 49500 | 49500 | 49550 | 49500 | 679 |
| 355 | 20240102 | 130900 | 10296156950 | 49500 | 49500 | 49550 | 49500 | 227 |
| 356 | 20240102 | 130800 | 10284918750 | 49500 | 49550 | 49550 | 49500 | 259 |
| 357 | 20240102 | 130700 | 10272097950 | 49500 | 49500 | 49550 | 49500 | 2908 |
| 358 | 20240102 | 130600 | 10128135500 | 49500 | 49500 | 49550 | 49500 | 206 |
| 359 | 20240102 | 130500 | 10117936650 | 49500 | 49500 | 49550 | 49500 | 385 |
| 360 | 20240102 | 130400 | 10098877800 | 49550 | 49550 | 49550 | 49500 | 345 |
| 361 | 20240102 | 130300 | 10081792700 | 49500 | 49550 | 49600 | 49500 | 1250 |
| 362 | 20240102 | 130200 | 10019895100 | 49550 | 49550 | 49550 | 49500 | 1736 |
| 363 | 20240102 | 130100 | 9933918800 | 49500 | 49550 | 49550 | 49500 | 1052 |
| 364 | 20240102 | 130000 | 9881820100 | 49550 | 49500 | 49550 | 49500 | 169 |
| 365 | 20240102 | 125900 | 9873453900 | 49550 | 49550 | 49550 | 49500 | 418 |
| 366 | 20240102 | 125800 | 9852753100 | 49550 | 49500 | 49550 | 49500 | 620 |
| 367 | 20240102 | 125700 | 9822041600 | 49500 | 49550 | 49550 | 49500 | 640 |
| 368 | 20240102 | 125600 | 9790342850 | 49550 | 49500 | 49550 | 49500 | 369 |
| 369 | 20240102 | 125500 | 9772074600 | 49550 | 49550 | 49550 | 49500 | 574 |
| 370 | 20240102 | 125400 | 9743655000 | 49500 | 49550 | 49550 | 49500 | 379 |
| 371 | 20240102 | 125300 | 9724884350 | 49500 | 49550 | 49550 | 49500 | 174 |
| 372 | 20240102 | 125200 | 9716270500 | 49550 | 49550 | 49550 | 49500 | 558 |
| 373 | 20240102 | 125100 | 9688638150 | 49500 | 49550 | 49550 | 49500 | 343 |
| 374 | 20240102 | 125000 | 9671652950 | 49500 | 49550 | 49550 | 49500 | 549 |
| 375 | 20240102 | 124900 | 9644475100 | 49500 | 49500 | 49550 | 49500 | 568 |
| 376 | 20240102 | 124800 | 9616350200 | 49550 | 49600 | 49600 | 49500 | 849 |
| 377 | 20240102 | 124700 | 9574282350 | 49600 | 49550 | 49600 | 49550 | 398 |
| 378 | 20240102 | 124600 | 9554560800 | 49550 | 49550 | 49600 | 49550 | 470 |
| 379 | 20240102 | 124500 | 9531268450 | 49550 | 49550 | 49600 | 49550 | 535 |
| 380 | 20240102 | 124400 | 9504750850 | 49550 | 49550 | 49600 | 49550 | 207 |
| 381 | 20240102 | 124300 | 9494492300 | 49550 | 49500 | 49600 | 49500 | 439 |
| 382 | 20240102 | 124200 | 9472741000 | 49550 | 49500 | 49550 | 49500 | 1055 |
| 383 | 20240102 | 124100 | 9420468850 | 49550 | 49550 | 49550 | 49500 | 644 |
| 384 | 20240102 | 124000 | 9388566300 | 49550 | 49550 | 49550 | 49500 | 346 |
| 385 | 20240102 | 123900 | 9371432350 | 49550 | 49550 | 49550 | 49500 | 759 |
| 386 | 20240102 | 123800 | 9333840900 | 49500 | 49550 | 49550 | 49500 | 350 |
| 387 | 20240102 | 123700 | 9316515350 | 49550 | 49550 | 49550 | 49500 | 885 |
| 388 | 20240102 | 123600 | 9272679000 | 49500 | 49550 | 49550 | 49500 | 849 |
| 389 | 20240102 | 123500 | 9230643000 | 49500 | 49500 | 49550 | 49500 | 649 |
| 390 | 20240102 | 123400 | 9198506200 | 49550 | 49550 | 49550 | 49500 | 622 |
| 391 | 20240102 | 123300 | 9167707150 | 49550 | 49550 | 49550 | 49500 | 783 |
| 392 | 20240102 | 123200 | 9128930750 | 49500 | 49550 | 49550 | 49500 | 362 |
| 393 | 20240102 | 123100 | 9111006300 | 49550 | 49550 | 49550 | 49500 | 343 |
| 394 | 20240102 | 123000 | 9094023550 | 49550 | 49500 | 49550 | 49500 | 1213 |
| 395 | 20240102 | 122900 | 9033969200 | 49500 | 49550 | 49550 | 49500 | 730 |
| 396 | 20240102 | 122800 | 8997818150 | 49550 | 49500 | 49550 | 49500 | 742 |
| 397 | 20240102 | 122700 | 8961068050 | 49500 | 49550 | 49550 | 49500 | 453 |
| 398 | 20240102 | 122600 | 8938632600 | 49550 | 49500 | 49550 | 49500 | 285 |
| 399 | 20240102 | 122500 | 8924521600 | 49500 | 49500 | 49550 | 49500 | 657 |
| 400 | 20240102 | 122400 | 8891977900 | 49550 | 49550 | 49550 | 49500 | 525 |
| 401 | 20240102 | 122300 | 8865979700 | 49500 | 49500 | 49550 | 49500 | 841 |
| 402 | 20240102 | 122200 | 8824349500 | 49550 | 49500 | 49550 | 49500 | 333 |
| 403 | 20240102 | 122100 | 8807858350 | 49550 | 49550 | 49550 | 49500 | 575 |
| 404 | 20240102 | 122000 | 8779374450 | 49500 | 49550 | 49550 | 49500 | 804 |
| 405 | 20240102 | 121900 | 8739553950 | 49500 | 49550 | 49550 | 49500 | 848 |
| 406 | 20240102 | 121800 | 8697536550 | 49550 | 49550 | 49600 | 49500 | 1079 |
| 407 | 20240102 | 121700 | 8644097200 | 49500 | 49550 | 49550 | 49500 | 371 |
| 408 | 20240102 | 121600 | 8625724000 | 49550 | 49550 | 49550 | 49500 | 521 |
| 409 | 20240102 | 121500 | 8599917850 | 49500 | 49550 | 49550 | 49500 | 669 |
| 410 | 20240102 | 121400 | 8566791750 | 49500 | 49550 | 49550 | 49500 | 444 |
| 411 | 20240102 | 121300 | 8544809550 | 49500 | 49550 | 49550 | 49500 | 403 |
| 412 | 20240102 | 121200 | 8524858000 | 49500 | 49500 | 49550 | 49500 | 363 |
| 413 | 20240102 | 121100 | 8506880850 | 49550 | 49550 | 49550 | 49500 | 2585 |
| 414 | 20240102 | 121000 | 8378913950 | 49550 | 49500 | 49550 | 49500 | 517 |
| 415 | 20240102 | 120900 | 8353306700 | 49550 | 49550 | 49550 | 49500 | 433 |
| 416 | 20240102 | 120800 | 8331852650 | 49550 | 49500 | 49600 | 49500 | 377 |
| 417 | 20240102 | 120700 | 8313172950 | 49550 | 49500 | 49550 | 49500 | 585 |
| 418 | 20240102 | 120600 | 8284214550 | 49500 | 49550 | 49550 | 49500 | 711 |
| 419 | 20240102 | 120500 | 8248985050 | 49550 | 49500 | 49550 | 49500 | 390 |
| 420 | 20240102 | 120400 | 8229678250 | 49500 | 49550 | 49550 | 49500 | 305 |
| 421 | 20240102 | 120300 | 8214579600 | 49550 | 49600 | 49600 | 49500 | 396 |
| 422 | 20240102 | 120200 | 8194957050 | 49550 | 49550 | 49600 | 49500 | 3601 |
| 423 | 20240102 | 120100 | 8016536400 | 49550 | 49600 | 49600 | 49550 | 227 |
| 424 | 20240102 | 120000 | 8005288000 | 49550 | 49600 | 49600 | 49550 | 809 |
| 425 | 20240102 | 115900 | 7965199200 | 49600 | 49600 | 49600 | 49550 | 354 |
| 426 | 20240102 | 115800 | 7947650450 | 49600 | 49550 | 49600 | 49550 | 222 |
| 427 | 20240102 | 115700 | 7936649450 | 49600 | 49550 | 49600 | 49550 | 802 |
| 428 | 20240102 | 115600 | 7896902350 | 49600 | 49600 | 49600 | 49550 | 547 |
| 429 | 20240102 | 115500 | 7869789100 | 49550 | 49550 | 49600 | 49550 | 487 |
| 430 | 20240102 | 115400 | 7845657200 | 49600 | 49600 | 49600 | 49550 | 2726 |
| 431 | 20240102 | 115300 | 7710483350 | 49550 | 49550 | 49600 | 49550 | 433 |
| 432 | 20240102 | 115200 | 7689019750 | 49550 | 49550 | 49600 | 49550 | 523 |
| 433 | 20240102 | 115100 | 7663104800 | 49550 | 49550 | 49600 | 49550 | 938 |
| 434 | 20240102 | 115000 | 7616625200 | 49550 | 49550 | 49600 | 49550 | 547 |
| 435 | 20240102 | 114900 | 7589510200 | 49600 | 49600 | 49600 | 49550 | 791 |
| 436 | 20240102 | 114800 | 7550314350 | 49600 | 49600 | 49600 | 49550 | 285 |
| 437 | 20240102 | 114700 | 7536189550 | 49600 | 49600 | 49600 | 49550 | 380 |
| 438 | 20240102 | 114600 | 7517350800 | 49600 | 49550 | 49600 | 49550 | 205 |
| 439 | 20240102 | 114500 | 7507192350 | 49600 | 49550 | 49600 | 49550 | 356 |
| 440 | 20240102 | 114400 | 7489550000 | 49600 | 49550 | 49600 | 49550 | 685 |
| 441 | 20240102 | 114300 | 7455598200 | 49550 | 49550 | 49600 | 49550 | 586 |
| 442 | 20240102 | 114200 | 7426561050 | 49550 | 49550 | 49600 | 49550 | 1430 |
| 443 | 20240102 | 114100 | 7355691500 | 49600 | 49550 | 49600 | 49550 | 788 |
| 444 | 20240102 | 114000 | 7316627600 | 49550 | 49550 | 49600 | 49550 | 632 |
| 445 | 20240102 | 113900 | 7285300100 | 49550 | 49550 | 49600 | 49550 | 699 |
| 446 | 20240102 | 113800 | 7250662350 | 49550 | 49550 | 49600 | 49550 | 567 |
| 447 | 20240102 | 113700 | 7222556200 | 49600 | 49550 | 49600 | 49550 | 686 |
| 448 | 20240102 | 113600 | 7188563150 | 49550 | 49600 | 49600 | 49550 | 439 |
| 449 | 20240102 | 113500 | 7166797600 | 49550 | 49550 | 49600 | 49550 | 835 |
| 450 | 20240102 | 113400 | 7125413550 | 49600 | 49600 | 49600 | 49550 | 339 |
| 451 | 20240102 | 113300 | 7108615800 | 49550 | 49550 | 49600 | 49550 | 250 |
| 452 | 20240102 | 113200 | 7096226500 | 49550 | 49550 | 49600 | 49550 | 308 |
| 453 | 20240102 | 113100 | 7080963400 | 49550 | 49550 | 49600 | 49550 | 876 |
| 454 | 20240102 | 113000 | 7037550750 | 49550 | 49600 | 49600 | 49550 | 449 |
| 455 | 20240102 | 112900 | 7015301750 | 49550 | 49550 | 49600 | 49550 | 469 |
| 456 | 20240102 | 112800 | 6992051750 | 49550 | 49600 | 49600 | 49550 | 383 |
| 457 | 20240102 | 112700 | 6973072700 | 49600 | 49600 | 49600 | 49550 | 213 |
| 458 | 20240102 | 112600 | 6962515600 | 49600 | 49600 | 49600 | 49550 | 375 |
| 459 | 20240102 | 112500 | 6943933700 | 49600 | 49600 | 49600 | 49550 | 353 |
| 460 | 20240102 | 112400 | 6926433650 | 49550 | 49550 | 49600 | 49550 | 1302 |
| 461 | 20240102 | 112300 | 6861887150 | 49600 | 49600 | 49600 | 49550 | 290 |
| 462 | 20240102 | 112200 | 6847513400 | 49600 | 49550 | 49600 | 49550 | 626 |
| 463 | 20240102 | 112100 | 6816471500 | 49600 | 49600 | 49600 | 49550 | 721 |
| 464 | 20240102 | 112000 | 6780745150 | 49550 | 49600 | 49600 | 49550 | 310 |
| 465 | 20240102 | 111900 | 6765381150 | 49600 | 49550 | 49600 | 49550 | 1026 |
| 466 | 20240102 | 111800 | 6714530600 | 49600 | 49650 | 49650 | 49550 | 8965 |
| 467 | 20240102 | 111700 | 6269877950 | 49650 | 49600 | 49650 | 49600 | 1978 |
| 468 | 20240102 | 111600 | 6171755650 | 49600 | 49650 | 49650 | 49600 | 811 |
| 469 | 20240102 | 111500 | 6131513250 | 49600 | 49650 | 49650 | 49600 | 1105 |
| 470 | 20240102 | 111400 | 6076660200 | 49650 | 49650 | 49650 | 49600 | 751 |
| 471 | 20240102 | 111300 | 6039394600 | 49650 | 49650 | 49650 | 49600 | 767 |
| 472 | 20240102 | 111200 | 6001332300 | 49600 | 49650 | 49650 | 49600 | 1053 |
| 473 | 20240102 | 111100 | 5949091150 | 49600 | 49600 | 49650 | 49600 | 994 |
| 474 | 20240102 | 111000 | 5899768600 | 49600 | 49650 | 49650 | 49600 | 1329 |
| 475 | 20240102 | 110900 | 5833797050 | 49650 | 49600 | 49650 | 49600 | 819 |
| 476 | 20240102 | 110800 | 5793149850 | 49650 | 49650 | 49650 | 49600 | 852 |
| 477 | 20240102 | 110700 | 5750870100 | 49650 | 49650 | 49650 | 49600 | 360 |
| 478 | 20240102 | 110600 | 5733005300 | 49600 | 49650 | 49650 | 49600 | 736 |
| 479 | 20240102 | 110500 | 5696479150 | 49650 | 49600 | 49650 | 49600 | 934 |
| 480 | 20240102 | 110400 | 5650118750 | 49600 | 49650 | 49650 | 49600 | 906 |
| 481 | 20240102 | 110300 | 5605152850 | 49650 | 49650 | 49650 | 49600 | 1642 |
| 482 | 20240102 | 110200 | 5523699050 | 49600 | 49650 | 49650 | 49600 | 3062 |
| 483 | 20240102 | 110100 | 5371752600 | 49650 | 49650 | 49700 | 49650 | 1013 |
| 484 | 20240102 | 110000 | 5321444950 | 49700 | 49650 | 49700 | 49650 | 486 |
| 485 | 20240102 | 105900 | 5297313650 | 49650 | 49700 | 49700 | 49650 | 889 |
| 486 | 20240102 | 105800 | 5253172650 | 49650 | 49700 | 49700 | 49650 | 493 |
| 487 | 20240102 | 105700 | 5228684700 | 49700 | 49700 | 49700 | 49650 | 662 |
| 488 | 20240102 | 105600 | 5195799950 | 49650 | 49700 | 49700 | 49650 | 567 |
| 489 | 20240102 | 105500 | 5167623200 | 49650 | 49650 | 49700 | 49650 | 1238 |
| 490 | 20240102 | 105400 | 5106153450 | 49700 | 49700 | 49700 | 49650 | 1917 |
| 491 | 20240102 | 105300 | 5010883500 | 49650 | 49700 | 49700 | 49650 | 472 |
| 492 | 20240102 | 105200 | 4987447950 | 49650 | 49700 | 49700 | 49650 | 821 |
| 493 | 20240102 | 105100 | 4946671600 | 49650 | 49700 | 49700 | 49650 | 71 |
| 494 | 20240102 | 105000 | 4943146250 | 49700 | 49650 | 49700 | 49650 | 343 |
| 495 | 20240102 | 104900 | 4926113550 | 49650 | 49700 | 49700 | 49650 | 344 |
| 496 | 20240102 | 104800 | 4909024950 | 49700 | 49650 | 49700 | 49650 | 30 |
| 497 | 20240102 | 104700 | 4907535050 | 49650 | 49650 | 49700 | 49650 | 44 |
| 498 | 20240102 | 104600 | 4905350050 | 49650 | 49700 | 49700 | 49650 | 275 |
| 499 | 20240102 | 104500 | 4891693900 | 49700 | 49650 | 49700 | 49600 | 2783 |
| 500 | 20240102 | 104400 | 4753518350 | 49650 | 49650 | 49700 | 49600 | 1908 |
| 501 | 20240102 | 104300 | 4658783750 | 49650 | 49650 | 49650 | 49600 | 825 |
| 502 | 20240102 | 104200 | 4617824300 | 49650 | 49700 | 49700 | 49600 | 4117 |
| 503 | 20240102 | 104100 | 4413452150 | 49650 | 49700 | 49700 | 49650 | 351 |
| 504 | 20240102 | 104000 | 4396023650 | 49650 | 49700 | 49700 | 49650 | 120 |
| 505 | 20240102 | 103900 | 4390062100 | 49700 | 49700 | 49700 | 49650 | 418 |
| 506 | 20240102 | 103800 | 4369293800 | 49650 | 49700 | 49700 | 49650 | 662 |
| 507 | 20240102 | 103700 | 4336414450 | 49700 | 49700 | 49750 | 49650 | 1688 |
| 508 | 20240102 | 103600 | 4252519650 | 49700 | 49700 | 49700 | 49650 | 1063 |
| 509 | 20240102 | 103500 | 4199689800 | 49700 | 49700 | 49700 | 49650 | 1543 |
| 510 | 20240102 | 103400 | 4123008750 | 49700 | 49700 | 49700 | 49650 | 743 |
| 511 | 20240102 | 103300 | 4086091850 | 49650 | 49650 | 49700 | 49650 | 1422 |
| 512 | 20240102 | 103200 | 4015428700 | 49700 | 49700 | 49700 | 49650 | 734 |
| 513 | 20240102 | 103100 | 3978981000 | 49700 | 49700 | 49700 | 49650 | 358 |
| 514 | 20240102 | 103000 | 3961197100 | 49700 | 49650 | 49700 | 49600 | 1233 |
| 515 | 20240102 | 102900 | 3899985400 | 49650 | 49600 | 49650 | 49600 | 1150 |
| 516 | 20240102 | 102800 | 3842903150 | 49650 | 49600 | 49650 | 49600 | 994 |
| 517 | 20240102 | 102700 | 3793566200 | 49650 | 49600 | 49650 | 49600 | 1200 |
| 518 | 20240102 | 102600 | 3734039150 | 49650 | 49600 | 49650 | 49600 | 2812 |
| 519 | 20240102 | 102500 | 3594537550 | 49650 | 49650 | 49650 | 49600 | 186 |
| 520 | 20240102 | 102400 | 3585303000 | 49650 | 49650 | 49650 | 49600 | 398 |
| 521 | 20240102 | 102300 | 3565550200 | 49650 | 49650 | 49650 | 49600 | 919 |
| 522 | 20240102 | 102200 | 3519961000 | 49650 | 49650 | 49650 | 49600 | 339 |
| 523 | 20240102 | 102100 | 3503129900 | 49650 | 49650 | 49700 | 49600 | 2556 |
| 524 | 20240102 | 102000 | 3376209550 | 49650 | 49650 | 49700 | 49650 | 514 |
| 525 | 20240102 | 101900 | 3350678750 | 49700 | 49650 | 49700 | 49600 | 2303 |
| 526 | 20240102 | 101800 | 3236334250 | 49650 | 49650 | 49650 | 49600 | 1916 |
| 527 | 20240102 | 101700 | 3141205500 | 49650 | 49600 | 49650 | 49600 | 1573 |
| 528 | 20240102 | 101600 | 3063120450 | 49600 | 49600 | 49650 | 49600 | 265 |
| 529 | 20240102 | 101500 | 3049971800 | 49650 | 49600 | 49650 | 49600 | 1074 |
| 530 | 20240102 | 101400 | 2996666600 | 49600 | 49650 | 49650 | 49600 | 2765 |
| 531 | 20240102 | 101300 | 2859387350 | 49600 | 49600 | 49650 | 49600 | 3549 |
| 532 | 20240102 | 101200 | 2683356350 | 49600 | 49600 | 49650 | 49600 | 766 |
| 533 | 20240102 | 101100 | 2645343650 | 49600 | 49600 | 49650 | 49600 | 245 |
| 534 | 20240102 | 101000 | 2633186800 | 49650 | 49650 | 49650 | 49600 | 467 |
| 535 | 20240102 | 100900 | 2610001100 | 49650 | 49650 | 49650 | 49550 | 9195 |
| 536 | 20240102 | 100800 | 2153673750 | 49700 | 49650 | 49700 | 49600 | 2069 |
| 537 | 20240102 | 100700 | 2050931500 | 49650 | 49650 | 49650 | 49550 | 1685 |
| 538 | 20240102 | 100600 | 1967348800 | 49600 | 49550 | 49650 | 49500 | 1942 |
| 539 | 20240102 | 100500 | 1871109200 | 49550 | 49550 | 49550 | 49500 | 2480 |
| 540 | 20240102 | 100400 | 1748234400 | 49500 | 49450 | 49550 | 49450 | 3619 |
| 541 | 20240102 | 100300 | 1569203400 | 49450 | 49450 | 49450 | 49400 | 2986 |
| 542 | 20240102 | 100200 | 1421609600 | 49450 | 49500 | 49550 | 49450 | 1280 |
| 543 | 20240102 | 100100 | 1358269200 | 49500 | 49600 | 49600 | 49350 | 11718 |
| 544 | 20240102 | 100000 | 778317450 | 49600 | 49600 | 49650 | 49550 | 15688 |