33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240109 | 190400 | 16377292300 | 49250 | 49250 | 49250 | 49250 | 37802 |
| 3 | 20240109 | 190300 | 16377292300 | 49250 | 49250 | 49250 | 49250 | 0 |
| 4 | 20240109 | 190200 | 16377292300 | 49250 | 49250 | 49250 | 49250 | 0 |
| 5 | 20240109 | 190100 | 16377292300 | 49250 | 49250 | 49250 | 49250 | 0 |
| 6 | 20240109 | 190000 | 16377292300 | 49250 | 49250 | 49250 | 49250 | 0 |
| 7 | 20240109 | 185900 | 16377292300 | 49250 | 49250 | 49250 | 49250 | 0 |
| 8 | 20240109 | 185800 | 16377292300 | 49250 | 49250 | 49250 | 49250 | 0 |
| 9 | 20240109 | 185700 | 16377292300 | 49250 | 49250 | 49250 | 49250 | 0 |
| 10 | 20240109 | 185600 | 16377292300 | 49250 | 49250 | 49250 | 49250 | 0 |
| 11 | 20240109 | 185500 | 16377292300 | 49250 | 49250 | 49250 | 49250 | 0 |
| 12 | 20240109 | 185400 | 16377292300 | 49250 | 49250 | 49250 | 49250 | 0 |
| 13 | 20240109 | 185300 | 16377292300 | 49250 | 49250 | 49250 | 49250 | 0 |
| 14 | 20240109 | 185200 | 16377292300 | 49250 | 49250 | 49250 | 49250 | 0 |
| 15 | 20240109 | 185100 | 16377292300 | 49250 | 49250 | 49250 | 49250 | 0 |
| 16 | 20240109 | 185000 | 16377292300 | 49250 | 49250 | 49250 | 49250 | 0 |
| 17 | 20240109 | 184900 | 16377292300 | 49250 | 49250 | 49250 | 49250 | 0 |
| 18 | 20240109 | 184800 | 16377292300 | 49250 | 49250 | 49250 | 49250 | 0 |
| 19 | 20240109 | 184700 | 16377292300 | 49250 | 49250 | 49250 | 49250 | 0 |
| 20 | 20240109 | 184600 | 16377292300 | 49250 | 49250 | 49250 | 49250 | 0 |
| 21 | 20240109 | 184500 | 16377292300 | 49250 | 49250 | 49250 | 49250 | 0 |
| 22 | 20240109 | 184400 | 16377292300 | 49250 | 49250 | 49250 | 49250 | 0 |
| 23 | 20240109 | 184300 | 16377292300 | 49250 | 49250 | 49250 | 49250 | 0 |
| 24 | 20240109 | 184200 | 16377292300 | 49250 | 49250 | 49250 | 49250 | 0 |
| 25 | 20240109 | 184100 | 16377292300 | 49250 | 49250 | 49250 | 49250 | 0 |
| 26 | 20240109 | 184000 | 16377292300 | 49250 | 49250 | 49250 | 49250 | 0 |
| 27 | 20240109 | 183900 | 16377292300 | 49250 | 49250 | 49250 | 49250 | 0 |
| 28 | 20240109 | 183800 | 16377292300 | 49250 | 49250 | 49250 | 49250 | 0 |
| 29 | 20240109 | 183700 | 16377292300 | 49250 | 49250 | 49250 | 49250 | 0 |
| 30 | 20240109 | 183600 | 16377292300 | 49250 | 49250 | 49250 | 49250 | 0 |
| 31 | 20240109 | 183500 | 16377292300 | 49250 | 49250 | 49250 | 49250 | 0 |
| 32 | 20240109 | 183400 | 16377292300 | 49250 | 49250 | 49250 | 49250 | 37802 |
| 33 | 20240109 | 183300 | 16377292300 | 49250 | 49250 | 49250 | 49250 | 0 |
| 34 | 20240109 | 183200 | 16377292300 | 49250 | 49250 | 49250 | 49250 | 0 |
| 35 | 20240109 | 183100 | 16377292300 | 49250 | 49250 | 49250 | 49250 | 0 |
| 36 | 20240109 | 183000 | 16377292300 | 49250 | 49250 | 49250 | 49250 | 0 |
| 37 | 20240109 | 182900 | 16377292300 | 49250 | 49250 | 49250 | 49250 | 0 |
| 38 | 20240109 | 182800 | 16377292300 | 49250 | 49250 | 49250 | 49250 | 0 |
| 39 | 20240109 | 182700 | 16377292300 | 49250 | 49250 | 49250 | 49250 | 0 |
| 40 | 20240109 | 182600 | 16377292300 | 49250 | 49250 | 49250 | 49250 | 0 |
| 41 | 20240109 | 182500 | 16377292300 | 49250 | 49250 | 49250 | 49250 | 0 |
| 42 | 20240109 | 182400 | 16377292300 | 49250 | 49250 | 49250 | 49250 | 0 |
| 43 | 20240109 | 182300 | 16377292300 | 49250 | 49250 | 49250 | 49250 | 0 |
| 44 | 20240109 | 182200 | 16377292300 | 49250 | 49250 | 49250 | 49250 | 0 |
| 45 | 20240109 | 182100 | 16377292300 | 49250 | 49250 | 49250 | 49250 | 0 |
| 46 | 20240109 | 182000 | 16377292300 | 49250 | 49250 | 49250 | 49250 | 0 |
| 47 | 20240109 | 181900 | 16377292300 | 49250 | 49250 | 49250 | 49250 | 0 |
| 48 | 20240109 | 181800 | 16377292300 | 49250 | 49250 | 49250 | 49250 | 0 |
| 49 | 20240109 | 181700 | 16377292300 | 49250 | 49250 | 49250 | 49250 | 0 |
| 50 | 20240109 | 181600 | 16377292300 | 49250 | 49250 | 49250 | 49250 | 0 |
| 51 | 20240109 | 181500 | 16377292300 | 49250 | 49250 | 49250 | 49250 | 0 |
| 52 | 20240109 | 181400 | 16377292300 | 49250 | 49250 | 49250 | 49250 | 0 |
| 53 | 20240109 | 181300 | 16377292300 | 49250 | 49250 | 49250 | 49250 | 0 |
| 54 | 20240109 | 181200 | 16377292300 | 49250 | 49250 | 49250 | 49250 | 0 |
| 55 | 20240109 | 181100 | 16377292300 | 49250 | 49250 | 49250 | 49250 | 0 |
| 56 | 20240109 | 181000 | 16377292300 | 49250 | 49250 | 49250 | 49250 | 0 |
| 57 | 20240109 | 180900 | 16377292300 | 49250 | 49250 | 49250 | 49250 | 0 |
| 58 | 20240109 | 180800 | 16377292300 | 49250 | 49250 | 49250 | 49250 | 0 |
| 59 | 20240109 | 180700 | 16377292300 | 49250 | 49250 | 49250 | 49250 | 0 |
| 60 | 20240109 | 180600 | 16377292300 | 49250 | 49250 | 49250 | 49250 | 0 |
| 61 | 20240109 | 180500 | 16377292300 | 49250 | 49250 | 49250 | 49250 | 0 |
| 62 | 20240109 | 180400 | 16377292300 | 49250 | 49250 | 49250 | 49250 | 37802 |
| 63 | 20240109 | 180300 | 16377292300 | 49250 | 49250 | 49250 | 49250 | 0 |
| 64 | 20240109 | 180200 | 16377292300 | 49250 | 49250 | 49250 | 49250 | 0 |
| 65 | 20240109 | 180100 | 16377292300 | 49250 | 49250 | 49250 | 49250 | 0 |
| 66 | 20240109 | 180000 | 16377292300 | 49250 | 49250 | 49250 | 49250 | 0 |
| 67 | 20240109 | 175900 | 16377292300 | 49250 | 49250 | 49250 | 49250 | 0 |
| 68 | 20240109 | 175800 | 16377292300 | 49250 | 49250 | 49250 | 49250 | 0 |
| 69 | 20240109 | 175700 | 16377292300 | 49250 | 49250 | 49250 | 49250 | 0 |
| 70 | 20240109 | 175600 | 16377292300 | 49250 | 49250 | 49250 | 49250 | 0 |
| 71 | 20240109 | 175500 | 16377292300 | 49250 | 49250 | 49250 | 49250 | 0 |
| 72 | 20240109 | 175400 | 16377292300 | 49250 | 49250 | 49250 | 49250 | 0 |
| 73 | 20240109 | 175300 | 16377292300 | 49250 | 49250 | 49250 | 49250 | 0 |
| 74 | 20240109 | 175200 | 16377292300 | 49250 | 49250 | 49250 | 49250 | 0 |
| 75 | 20240109 | 175100 | 16377292300 | 49250 | 49250 | 49250 | 49250 | 0 |
| 76 | 20240109 | 175000 | 16377292300 | 49250 | 49250 | 49250 | 49250 | 0 |
| 77 | 20240109 | 174900 | 16377292300 | 49250 | 49250 | 49250 | 49250 | 0 |
| 78 | 20240109 | 174800 | 16377292300 | 49250 | 49250 | 49250 | 49250 | 0 |
| 79 | 20240109 | 174700 | 16377292300 | 49250 | 49250 | 49250 | 49250 | 0 |
| 80 | 20240109 | 174600 | 16377292300 | 49250 | 49250 | 49250 | 49250 | 0 |
| 81 | 20240109 | 174500 | 16377292300 | 49250 | 49250 | 49250 | 49250 | 0 |
| 82 | 20240109 | 174400 | 16377292300 | 49250 | 49250 | 49250 | 49250 | 0 |
| 83 | 20240109 | 174300 | 16377292300 | 49250 | 49250 | 49250 | 49250 | 0 |
| 84 | 20240109 | 174200 | 16377292300 | 49250 | 49250 | 49250 | 49250 | 0 |
| 85 | 20240109 | 174100 | 16377292300 | 49250 | 49250 | 49250 | 49250 | 0 |
| 86 | 20240109 | 174000 | 16377292300 | 49250 | 49250 | 49250 | 49250 | 0 |
| 87 | 20240109 | 173900 | 16377292300 | 49250 | 49250 | 49250 | 49250 | 0 |
| 88 | 20240109 | 173800 | 16377292300 | 49250 | 49250 | 49250 | 49250 | 0 |
| 89 | 20240109 | 173700 | 16377292300 | 49250 | 49250 | 49250 | 49250 | 0 |
| 90 | 20240109 | 173600 | 16377292300 | 49250 | 49250 | 49250 | 49250 | 0 |
| 91 | 20240109 | 173500 | 16377292300 | 49250 | 49250 | 49250 | 49250 | 0 |
| 92 | 20240109 | 173400 | 16377292300 | 49250 | 49250 | 49250 | 49250 | 37802 |
| 93 | 20240109 | 173300 | 16377292300 | 49250 | 49250 | 49250 | 49250 | 0 |
| 94 | 20240109 | 173200 | 16377292300 | 49250 | 49250 | 49250 | 49250 | 0 |
| 95 | 20240109 | 173100 | 16377292300 | 49250 | 49250 | 49250 | 49250 | 0 |
| 96 | 20240109 | 173000 | 16377292300 | 49250 | 49250 | 49250 | 49250 | 0 |
| 97 | 20240109 | 172900 | 16377292300 | 49250 | 49250 | 49250 | 49250 | 0 |
| 98 | 20240109 | 172800 | 16377292300 | 49250 | 49250 | 49250 | 49250 | 0 |
| 99 | 20240109 | 172700 | 16377292300 | 49250 | 49250 | 49250 | 49250 | 0 |
| 100 | 20240109 | 172600 | 16377292300 | 49250 | 49250 | 49250 | 49250 | 0 |
| 101 | 20240109 | 172500 | 16377292300 | 49250 | 49250 | 49250 | 49250 | 0 |
| 102 | 20240109 | 172400 | 16377292300 | 49250 | 49250 | 49250 | 49250 | 0 |
| 103 | 20240109 | 172300 | 16377292300 | 49250 | 49250 | 49250 | 49250 | 0 |
| 104 | 20240109 | 172200 | 16377292300 | 49250 | 49250 | 49250 | 49250 | 0 |
| 105 | 20240109 | 172100 | 16377292300 | 49250 | 49250 | 49250 | 49250 | 0 |
| 106 | 20240109 | 172000 | 16377292300 | 49250 | 49250 | 49250 | 49250 | 0 |
| 107 | 20240109 | 171900 | 16377292300 | 49250 | 49250 | 49250 | 49250 | 0 |
| 108 | 20240109 | 171800 | 16377292300 | 49250 | 49250 | 49250 | 49250 | 0 |
| 109 | 20240109 | 171700 | 16377292300 | 49250 | 49250 | 49250 | 49250 | 0 |
| 110 | 20240109 | 171600 | 16377292300 | 49250 | 49250 | 49250 | 49250 | 0 |
| 111 | 20240109 | 171500 | 16377292300 | 49250 | 49250 | 49250 | 49250 | 0 |
| 112 | 20240109 | 171400 | 16377292300 | 49250 | 49250 | 49250 | 49250 | 0 |
| 113 | 20240109 | 171300 | 16377292300 | 49250 | 49250 | 49250 | 49250 | 0 |
| 114 | 20240109 | 171200 | 16377292300 | 49250 | 49250 | 49250 | 49250 | 0 |
| 115 | 20240109 | 171100 | 16377292300 | 49250 | 49250 | 49250 | 49250 | 0 |
| 116 | 20240109 | 171000 | 16377292300 | 49250 | 49250 | 49250 | 49250 | 0 |
| 117 | 20240109 | 170900 | 16377292300 | 49250 | 49250 | 49250 | 49250 | 0 |
| 118 | 20240109 | 170800 | 16377292300 | 49250 | 49250 | 49250 | 49250 | 0 |
| 119 | 20240109 | 170700 | 16377292300 | 49250 | 49250 | 49250 | 49250 | 0 |
| 120 | 20240109 | 170600 | 16377292300 | 49250 | 49250 | 49250 | 49250 | 0 |
| 121 | 20240109 | 170500 | 16377292300 | 49250 | 49250 | 49250 | 49250 | 0 |
| 122 | 20240109 | 170400 | 16377292300 | 49250 | 49250 | 49250 | 49250 | 37802 |
| 123 | 20240109 | 170300 | 16377292300 | 49250 | 49250 | 49250 | 49250 | 0 |
| 124 | 20240109 | 170200 | 16377292300 | 49250 | 49250 | 49250 | 49250 | 0 |
| 125 | 20240109 | 170100 | 16377292300 | 49250 | 49250 | 49250 | 49250 | 0 |
| 126 | 20240109 | 170000 | 16377292300 | 49250 | 49250 | 49250 | 49250 | 0 |
| 127 | 20240109 | 165900 | 16377292300 | 49250 | 49250 | 49250 | 49250 | 0 |
| 128 | 20240109 | 165800 | 16377292300 | 49250 | 49250 | 49250 | 49250 | 0 |
| 129 | 20240109 | 165700 | 16377292300 | 49250 | 49250 | 49250 | 49250 | 0 |
| 130 | 20240109 | 165600 | 16377292300 | 49250 | 49250 | 49250 | 49250 | 0 |
| 131 | 20240109 | 165500 | 16377292300 | 49250 | 49250 | 49250 | 49250 | 0 |
| 132 | 20240109 | 165400 | 16377292300 | 49250 | 49250 | 49250 | 49250 | 0 |
| 133 | 20240109 | 165300 | 16377292300 | 49250 | 49250 | 49250 | 49250 | 0 |
| 134 | 20240109 | 165200 | 16377292300 | 49250 | 49250 | 49250 | 49250 | 0 |
| 135 | 20240109 | 165100 | 16377292300 | 49250 | 49250 | 49250 | 49250 | 0 |
| 136 | 20240109 | 165000 | 16377292300 | 49250 | 49250 | 49250 | 49250 | 0 |
| 137 | 20240109 | 164900 | 16377292300 | 49250 | 49250 | 49250 | 49250 | 0 |
| 138 | 20240109 | 164800 | 16377292300 | 49250 | 49250 | 49250 | 49250 | 0 |
| 139 | 20240109 | 164700 | 16377292300 | 49250 | 49250 | 49250 | 49250 | 0 |
| 140 | 20240109 | 164600 | 16377292300 | 49250 | 49250 | 49250 | 49250 | 0 |
| 141 | 20240109 | 164500 | 16377292300 | 49250 | 49250 | 49250 | 49250 | 0 |
| 142 | 20240109 | 164400 | 16377292300 | 49250 | 49250 | 49250 | 49250 | 0 |
| 143 | 20240109 | 164300 | 16377292300 | 49250 | 49250 | 49250 | 49250 | 0 |
| 144 | 20240109 | 164200 | 16377292300 | 49250 | 49250 | 49250 | 49250 | 0 |
| 145 | 20240109 | 164100 | 16377292300 | 49250 | 49250 | 49250 | 49250 | 0 |
| 146 | 20240109 | 164000 | 16377292300 | 49250 | 49250 | 49250 | 49250 | 0 |
| 147 | 20240109 | 163900 | 16377292300 | 49250 | 49250 | 49250 | 49250 | 0 |
| 148 | 20240109 | 163800 | 16377292300 | 49250 | 49250 | 49250 | 49250 | 0 |
| 149 | 20240109 | 163700 | 16377292300 | 49250 | 49250 | 49250 | 49250 | 0 |
| 150 | 20240109 | 163600 | 16377292300 | 49250 | 49250 | 49250 | 49250 | 0 |
| 151 | 20240109 | 163500 | 16377292300 | 49250 | 49250 | 49250 | 49250 | 0 |
| 152 | 20240109 | 163400 | 16377292300 | 49250 | 49250 | 49250 | 49250 | 37802 |
| 153 | 20240109 | 163300 | 16377292300 | 49250 | 49250 | 49250 | 49250 | 0 |
| 154 | 20240109 | 163200 | 16377292300 | 49250 | 49250 | 49250 | 49250 | 0 |
| 155 | 20240109 | 163100 | 16377292300 | 49250 | 49250 | 49250 | 49250 | 0 |
| 156 | 20240109 | 163000 | 16377292300 | 49250 | 49250 | 49250 | 49250 | 0 |
| 157 | 20240109 | 162900 | 16377292300 | 49250 | 49250 | 49250 | 49250 | 0 |
| 158 | 20240109 | 162800 | 16377292300 | 49250 | 49250 | 49250 | 49250 | 0 |
| 159 | 20240109 | 162700 | 16377292300 | 49250 | 49250 | 49250 | 49250 | 0 |
| 160 | 20240109 | 162600 | 16377292300 | 49250 | 49250 | 49250 | 49250 | 0 |
| 161 | 20240109 | 162500 | 16377292300 | 49250 | 49250 | 49250 | 49250 | 0 |
| 162 | 20240109 | 162400 | 16377292300 | 49250 | 49250 | 49250 | 49250 | 0 |
| 163 | 20240109 | 162300 | 16377292300 | 49250 | 49250 | 49250 | 49250 | 0 |
| 164 | 20240109 | 162200 | 16377292300 | 49250 | 49250 | 49250 | 49250 | 0 |
| 165 | 20240109 | 162100 | 16377292300 | 49250 | 49250 | 49250 | 49250 | 0 |
| 166 | 20240109 | 162000 | 16377292300 | 49250 | 49250 | 49250 | 49250 | 0 |
| 167 | 20240109 | 161900 | 16377292300 | 49250 | 49250 | 49250 | 49250 | 0 |
| 168 | 20240109 | 161800 | 16377292300 | 49250 | 49250 | 49250 | 49250 | 0 |
| 169 | 20240109 | 161700 | 16377292300 | 49250 | 49250 | 49250 | 49250 | 0 |
| 170 | 20240109 | 161600 | 16377292300 | 49250 | 49250 | 49250 | 49250 | 0 |
| 171 | 20240109 | 161500 | 16377292300 | 49250 | 49250 | 49250 | 49250 | 0 |
| 172 | 20240109 | 161400 | 16377292300 | 49250 | 49250 | 49250 | 49250 | 0 |
| 173 | 20240109 | 161300 | 16377292300 | 49250 | 49250 | 49250 | 49250 | 0 |
| 174 | 20240109 | 161200 | 16377292300 | 49250 | 49250 | 49250 | 49250 | 0 |
| 175 | 20240109 | 161100 | 16377292300 | 49250 | 49250 | 49250 | 49250 | 0 |
| 176 | 20240109 | 161000 | 16377292300 | 49250 | 49250 | 49250 | 49250 | 0 |
| 177 | 20240109 | 160900 | 16377292300 | 49250 | 49250 | 49250 | 49250 | 0 |
| 178 | 20240109 | 160800 | 16377292300 | 49250 | 49250 | 49250 | 49250 | 0 |
| 179 | 20240109 | 160700 | 16377292300 | 49250 | 49250 | 49250 | 49250 | 0 |
| 180 | 20240109 | 160600 | 16377292300 | 49250 | 49250 | 49250 | 49250 | 0 |
| 181 | 20240109 | 160500 | 16377292300 | 49250 | 49250 | 49250 | 49250 | 0 |
| 182 | 20240109 | 160400 | 16377292300 | 49250 | 49250 | 49250 | 49250 | 37802 |
| 183 | 20240109 | 160300 | 16377292300 | 49250 | 49250 | 49250 | 49250 | 0 |
| 184 | 20240109 | 160200 | 16377292300 | 49250 | 49250 | 49250 | 49250 | 0 |
| 185 | 20240109 | 160100 | 16377292300 | 49250 | 49250 | 49250 | 49250 | 0 |
| 186 | 20240109 | 160000 | 16377292300 | 49250 | 49250 | 49250 | 49250 | 0 |
| 187 | 20240109 | 155900 | 16377292300 | 49250 | 49250 | 49250 | 49250 | 0 |
| 188 | 20240109 | 155800 | 16377292300 | 49250 | 49250 | 49250 | 49250 | 0 |
| 189 | 20240109 | 155700 | 16377292300 | 49250 | 49250 | 49250 | 49250 | 0 |
| 190 | 20240109 | 155600 | 16377292300 | 49250 | 49250 | 49250 | 49250 | 0 |
| 191 | 20240109 | 155500 | 16377292300 | 49250 | 49250 | 49250 | 49250 | 0 |
| 192 | 20240109 | 155400 | 16377292300 | 49250 | 49250 | 49250 | 49250 | 0 |
| 193 | 20240109 | 155300 | 16377292300 | 49250 | 49250 | 49250 | 49250 | 0 |
| 194 | 20240109 | 155200 | 16377292300 | 49250 | 49250 | 49250 | 49250 | 0 |
| 195 | 20240109 | 155100 | 16377292300 | 49250 | 49250 | 49250 | 49250 | 0 |
| 196 | 20240109 | 155000 | 16377292300 | 49250 | 49250 | 49250 | 49250 | 0 |
| 197 | 20240109 | 154900 | 16377292300 | 49250 | 49250 | 49250 | 49250 | 0 |
| 198 | 20240109 | 154800 | 16377292300 | 49250 | 49250 | 49250 | 49250 | 0 |
| 199 | 20240109 | 154700 | 16377292300 | 49250 | 49250 | 49250 | 49250 | 0 |
| 200 | 20240109 | 154600 | 16377292300 | 49250 | 49250 | 49250 | 49250 | 0 |
| 201 | 20240109 | 154500 | 16377292300 | 49250 | 49250 | 49250 | 49250 | 0 |
| 202 | 20240109 | 154400 | 16377292300 | 49250 | 49250 | 49250 | 49250 | 0 |
| 203 | 20240109 | 154300 | 16377292300 | 49250 | 49250 | 49250 | 49250 | 0 |
| 204 | 20240109 | 154200 | 16377292300 | 49250 | 49250 | 49250 | 49250 | 0 |
| 205 | 20240109 | 154100 | 16377292300 | 49250 | 49250 | 49250 | 49250 | 0 |
| 206 | 20240109 | 154000 | 16377292300 | 49250 | 49250 | 49250 | 49250 | 0 |
| 207 | 20240109 | 153900 | 16377292300 | 49250 | 49250 | 49250 | 49250 | 0 |
| 208 | 20240109 | 153800 | 16377292300 | 49250 | 49250 | 49250 | 49250 | 0 |
| 209 | 20240109 | 153700 | 16377292300 | 49250 | 49250 | 49250 | 49250 | 0 |
| 210 | 20240109 | 153600 | 16377292300 | 49250 | 49250 | 49250 | 49250 | 0 |
| 211 | 20240109 | 153500 | 16377292300 | 49250 | 49250 | 49250 | 49250 | 0 |
| 212 | 20240109 | 153400 | 16377292300 | 49250 | 49250 | 49250 | 49250 | 37802 |
| 213 | 20240109 | 153300 | 16377292300 | 49250 | 49250 | 49250 | 49250 | 0 |
| 214 | 20240109 | 153200 | 16377292300 | 49250 | 49250 | 49250 | 49250 | 0 |
| 215 | 20240109 | 153100 | 16377292300 | 49250 | 49250 | 49250 | 49250 | 0 |
| 216 | 20240109 | 153000 | 16377292300 | 49250 | 49250 | 49250 | 49250 | 37802 |
| 217 | 20240109 | 152900 | 14515543800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 218 | 20240109 | 152800 | 14515543800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 219 | 20240109 | 152700 | 14515543800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 220 | 20240109 | 152600 | 14515543800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 221 | 20240109 | 152500 | 14515543800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 222 | 20240109 | 152400 | 14515543800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 223 | 20240109 | 152300 | 14515543800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 224 | 20240109 | 152200 | 14515543800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 225 | 20240109 | 152100 | 14515543800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 226 | 20240109 | 152000 | 14515543800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 227 | 20240109 | 151900 | 14515543800 | 49100 | 49100 | 49100 | 49050 | 3400 |
| 228 | 20240109 | 151800 | 14348673700 | 49100 | 49050 | 49100 | 49050 | 1131 |
| 229 | 20240109 | 151700 | 14293174850 | 49050 | 49000 | 49100 | 49000 | 3345 |
| 230 | 20240109 | 151600 | 14129104600 | 49000 | 49000 | 49050 | 49000 | 1588 |
| 231 | 20240109 | 151500 | 14051223900 | 49000 | 49050 | 49050 | 49000 | 1295 |
| 232 | 20240109 | 151400 | 13987739850 | 49050 | 49000 | 49050 | 49000 | 648 |
| 233 | 20240109 | 151300 | 13955974250 | 49000 | 49000 | 49050 | 49000 | 216 |
| 234 | 20240109 | 151200 | 13945388350 | 49000 | 49000 | 49050 | 49000 | 2437 |
| 235 | 20240109 | 151100 | 13825974650 | 49000 | 49000 | 49050 | 49000 | 1942 |
| 236 | 20240109 | 151000 | 13730814650 | 49050 | 49050 | 49100 | 49000 | 408 |
| 237 | 20240109 | 150900 | 13710803350 | 49050 | 49000 | 49100 | 49000 | 2613 |
| 238 | 20240109 | 150800 | 13582636850 | 49000 | 49000 | 49050 | 49000 | 1640 |
| 239 | 20240109 | 150700 | 13502250700 | 49050 | 49050 | 49050 | 49000 | 474 |
| 240 | 20240109 | 150600 | 13479014650 | 49000 | 49050 | 49050 | 49000 | 211 |
| 241 | 20240109 | 150500 | 13468671950 | 49000 | 49050 | 49100 | 48950 | 1592 |
| 242 | 20240109 | 150400 | 13390663050 | 49000 | 49000 | 49050 | 48950 | 934 |
| 243 | 20240109 | 150300 | 13344855050 | 49000 | 49050 | 49050 | 48950 | 1634 |
| 244 | 20240109 | 150200 | 13264744900 | 49050 | 49000 | 49050 | 48950 | 605 |
| 245 | 20240109 | 150100 | 13235098800 | 49000 | 49050 | 49050 | 49000 | 250 |
| 246 | 20240109 | 150000 | 13222846400 | 49050 | 49000 | 49050 | 49000 | 720 |
| 247 | 20240109 | 145900 | 13187556050 | 49000 | 48950 | 49050 | 48950 | 816 |
| 248 | 20240109 | 145800 | 13147551350 | 49000 | 49000 | 49050 | 48950 | 1990 |
| 249 | 20240109 | 145700 | 13050077650 | 49000 | 49000 | 49050 | 49000 | 542 |
| 250 | 20240109 | 145600 | 13023504000 | 49000 | 49000 | 49050 | 48950 | 1181 |
| 251 | 20240109 | 145500 | 12965636200 | 49000 | 49000 | 49050 | 48900 | 2936 |
| 252 | 20240109 | 145400 | 12821815450 | 49000 | 49000 | 49050 | 49000 | 551 |
| 253 | 20240109 | 145300 | 12794804450 | 49000 | 49000 | 49050 | 49000 | 265 |
| 254 | 20240109 | 145200 | 12781816150 | 49050 | 49000 | 49050 | 49000 | 373 |
| 255 | 20240109 | 145100 | 12763531150 | 49000 | 49000 | 49050 | 48950 | 1907 |
| 256 | 20240109 | 145000 | 12670134800 | 49050 | 49000 | 49050 | 49000 | 228 |
| 257 | 20240109 | 144900 | 12658960150 | 49000 | 49050 | 49050 | 49000 | 1290 |
| 258 | 20240109 | 144800 | 12595746900 | 49000 | 49000 | 49050 | 49000 | 251 |
| 259 | 20240109 | 144700 | 12583446550 | 49000 | 49000 | 49050 | 49000 | 489 |
| 260 | 20240109 | 144600 | 12559468950 | 49000 | 49000 | 49050 | 49000 | 232 |
| 261 | 20240109 | 144500 | 12548097850 | 48950 | 49000 | 49050 | 48950 | 2153 |
| 262 | 20240109 | 144400 | 12442604250 | 49000 | 49000 | 49050 | 49000 | 584 |
| 263 | 20240109 | 144300 | 12413976200 | 49050 | 49050 | 49100 | 49000 | 1115 |
| 264 | 20240109 | 144200 | 12359288350 | 49050 | 49100 | 49100 | 49050 | 110 |
| 265 | 20240109 | 144100 | 12353890300 | 49050 | 49050 | 49100 | 49050 | 666 |
| 266 | 20240109 | 144000 | 12321221600 | 49050 | 49100 | 49100 | 49050 | 236 |
| 267 | 20240109 | 143900 | 12309640350 | 49050 | 49050 | 49100 | 49050 | 552 |
| 268 | 20240109 | 143800 | 12282559800 | 49050 | 49050 | 49100 | 49000 | 1331 |
| 269 | 20240109 | 143700 | 12217282100 | 49000 | 49000 | 49050 | 49000 | 172 |
| 270 | 20240109 | 143600 | 12208848750 | 49000 | 49000 | 49050 | 49000 | 289 |
| 271 | 20240109 | 143500 | 12194683850 | 49050 | 48950 | 49050 | 48950 | 561 |
| 272 | 20240109 | 143400 | 12167175750 | 49000 | 49000 | 49050 | 48950 | 246 |
| 273 | 20240109 | 143300 | 12155123800 | 49000 | 49000 | 49050 | 48900 | 1389 |
| 274 | 20240109 | 143200 | 12087135850 | 48950 | 49000 | 49050 | 48950 | 806 |
| 275 | 20240109 | 143100 | 12047655600 | 49000 | 48950 | 49050 | 48950 | 455 |
| 276 | 20240109 | 143000 | 12025359500 | 49000 | 49000 | 49050 | 48900 | 3410 |
| 277 | 20240109 | 142900 | 11858392950 | 49000 | 49000 | 49050 | 48950 | 775 |
| 278 | 20240109 | 142800 | 11820421700 | 49050 | 49050 | 49050 | 49000 | 556 |
| 279 | 20240109 | 142700 | 11793175300 | 49000 | 49000 | 49050 | 49000 | 118 |
| 280 | 20240109 | 142600 | 11787392300 | 49000 | 49050 | 49050 | 49000 | 1864 |
| 281 | 20240109 | 142500 | 11696053850 | 49050 | 49000 | 49050 | 49000 | 149 |
| 282 | 20240109 | 142400 | 11688751300 | 49050 | 49000 | 49050 | 49000 | 106 |
| 283 | 20240109 | 142300 | 11683554850 | 49000 | 49000 | 49050 | 49000 | 463 |
| 284 | 20240109 | 142200 | 11660866600 | 49000 | 49000 | 49050 | 49000 | 453 |
| 285 | 20240109 | 142100 | 11638667300 | 49050 | 49050 | 49050 | 49000 | 96 |
| 286 | 20240109 | 142000 | 11633960700 | 49050 | 49000 | 49050 | 49000 | 564 |
| 287 | 20240109 | 141900 | 11606322400 | 49000 | 49000 | 49050 | 49000 | 138 |
| 288 | 20240109 | 141800 | 11599556150 | 49000 | 49000 | 49050 | 49000 | 136 |
| 289 | 20240109 | 141700 | 11592890900 | 49050 | 49000 | 49050 | 49000 | 203 |
| 290 | 20240109 | 141600 | 11582936350 | 49050 | 49050 | 49100 | 49000 | 1698 |
| 291 | 20240109 | 141500 | 11499659000 | 49050 | 49050 | 49100 | 49050 | 146 |
| 292 | 20240109 | 141400 | 11492495750 | 49050 | 49050 | 49100 | 49050 | 559 |
| 293 | 20240109 | 141300 | 11465074750 | 49050 | 49050 | 49100 | 49050 | 2951 |
| 294 | 20240109 | 141200 | 11320305400 | 49050 | 49050 | 49050 | 49000 | 2258 |
| 295 | 20240109 | 141100 | 11209574600 | 49050 | 49000 | 49050 | 49000 | 504 |
| 296 | 20240109 | 141000 | 11184877350 | 49050 | 49000 | 49050 | 49000 | 75 |
| 297 | 20240109 | 140900 | 11181200500 | 49000 | 49050 | 49050 | 49000 | 223 |
| 298 | 20240109 | 140800 | 11170270600 | 49000 | 49000 | 49050 | 48950 | 652 |
| 299 | 20240109 | 140700 | 11138322800 | 48950 | 49000 | 49050 | 48950 | 1181 |
| 300 | 20240109 | 140600 | 11080493050 | 49000 | 49000 | 49050 | 48950 | 508 |
| 301 | 20240109 | 140500 | 11055598150 | 49050 | 49000 | 49050 | 49000 | 399 |
| 302 | 20240109 | 140400 | 11036042050 | 49000 | 49000 | 49050 | 49000 | 579 |
| 303 | 20240109 | 140300 | 11007668050 | 49000 | 49000 | 49050 | 49000 | 103 |
| 304 | 20240109 | 140200 | 11002618950 | 49000 | 49000 | 49050 | 49000 | 188 |
| 305 | 20240109 | 140100 | 10993402950 | 48950 | 49000 | 49050 | 48950 | 600 |
| 306 | 20240109 | 140000 | 10964002150 | 49000 | 49000 | 49050 | 49000 | 150 |
| 307 | 20240109 | 135900 | 10956649750 | 49000 | 48950 | 49050 | 48950 | 169 |
| 308 | 20240109 | 135800 | 10948370100 | 48950 | 49000 | 49050 | 48950 | 2246 |
| 309 | 20240109 | 135700 | 10838333650 | 49000 | 49000 | 49050 | 49000 | 155 |
| 310 | 20240109 | 135600 | 10830737350 | 49000 | 49000 | 49050 | 49000 | 240 |
| 311 | 20240109 | 135500 | 10818975200 | 49050 | 49050 | 49050 | 49000 | 753 |
| 312 | 20240109 | 135400 | 10782075150 | 49000 | 49000 | 49050 | 49000 | 59 |
| 313 | 20240109 | 135300 | 10779182650 | 49050 | 49000 | 49050 | 49000 | 408 |
| 314 | 20240109 | 135200 | 10759188700 | 49050 | 49000 | 49050 | 49000 | 1732 |
| 315 | 20240109 | 135100 | 10674308800 | 49000 | 49000 | 49050 | 49000 | 360 |
| 316 | 20240109 | 135000 | 10656664800 | 49000 | 49000 | 49050 | 49000 | 193 |
| 317 | 20240109 | 134900 | 10647206950 | 49000 | 49000 | 49050 | 49000 | 1252 |
| 318 | 20240109 | 134800 | 10585801350 | 49000 | 49000 | 49050 | 49000 | 425 |
| 319 | 20240109 | 134700 | 10564963150 | 49000 | 49000 | 49050 | 49000 | 162 |
| 320 | 20240109 | 134600 | 10557023850 | 49000 | 49000 | 49050 | 49000 | 435 |
| 321 | 20240109 | 134500 | 10535698700 | 49000 | 49000 | 49050 | 49000 | 1753 |
| 322 | 20240109 | 134400 | 10449793050 | 49000 | 49000 | 49050 | 49000 | 922 |
| 323 | 20240109 | 134300 | 10404605850 | 49000 | 49000 | 49050 | 49000 | 550 |
| 324 | 20240109 | 134200 | 10377654550 | 49050 | 49000 | 49050 | 49000 | 365 |
| 325 | 20240109 | 134100 | 10359759650 | 49050 | 49000 | 49050 | 49000 | 1121 |
| 326 | 20240109 | 134000 | 10304817300 | 49000 | 49000 | 49050 | 49000 | 191 |
| 327 | 20240109 | 133900 | 10295454700 | 49000 | 49000 | 49050 | 49000 | 594 |
| 328 | 20240109 | 133800 | 10266346650 | 49000 | 49000 | 49050 | 49000 | 191 |
| 329 | 20240109 | 133700 | 10256985900 | 49000 | 49000 | 49050 | 49000 | 607 |
| 330 | 20240109 | 133600 | 10227239150 | 49000 | 49000 | 49050 | 49000 | 755 |
| 331 | 20240109 | 133500 | 10190232550 | 49000 | 49000 | 49050 | 49000 | 264 |
| 332 | 20240109 | 133400 | 10177292600 | 49000 | 49050 | 49050 | 49000 | 293 |
| 333 | 20240109 | 133300 | 10162928250 | 49000 | 48950 | 49050 | 48950 | 3452 |
| 334 | 20240109 | 133200 | 9993777750 | 48950 | 49000 | 49000 | 48950 | 559 |
| 335 | 20240109 | 133100 | 9966394300 | 48950 | 48950 | 49000 | 48950 | 404 |
| 336 | 20240109 | 133000 | 9946613250 | 49000 | 48950 | 49000 | 48950 | 179 |
| 337 | 20240109 | 132900 | 9937844450 | 48950 | 48950 | 49000 | 48950 | 273 |
| 338 | 20240109 | 132800 | 9924480250 | 49000 | 49000 | 49000 | 48950 | 155 |
| 339 | 20240109 | 132700 | 9916889950 | 48950 | 48950 | 49000 | 48950 | 145 |
| 340 | 20240109 | 132600 | 9909789950 | 48950 | 48900 | 49000 | 48900 | 215 |
| 341 | 20240109 | 132500 | 9899265650 | 49000 | 48900 | 49000 | 48900 | 1781 |
| 342 | 20240109 | 132400 | 9812095800 | 48900 | 48900 | 48950 | 48900 | 2018 |
| 343 | 20240109 | 132300 | 9713409400 | 48950 | 48900 | 48950 | 48900 | 137 |
| 344 | 20240109 | 132200 | 9706705900 | 48900 | 48950 | 48950 | 48900 | 151 |
| 345 | 20240109 | 132100 | 9699316650 | 48900 | 48900 | 48950 | 48900 | 557 |
| 346 | 20240109 | 132000 | 9672077750 | 48900 | 48950 | 48950 | 48900 | 317 |
| 347 | 20240109 | 131900 | 9656563000 | 48950 | 48950 | 48950 | 48900 | 2475 |
| 348 | 20240109 | 131800 | 9535492350 | 48950 | 48950 | 49000 | 48900 | 930 |
| 349 | 20240109 | 131700 | 9489971100 | 48950 | 48950 | 49000 | 48950 | 708 |
| 350 | 20240109 | 131600 | 9455308500 | 48950 | 49000 | 49000 | 48950 | 279 |
| 351 | 20240109 | 131500 | 9441645550 | 48950 | 48950 | 49000 | 48950 | 362 |
| 352 | 20240109 | 131400 | 9423922250 | 48900 | 48950 | 49000 | 48900 | 647 |
| 353 | 20240109 | 131300 | 9392253400 | 48950 | 48950 | 49000 | 48900 | 1579 |
| 354 | 20240109 | 131200 | 9314993950 | 48950 | 48950 | 49000 | 48950 | 785 |
| 355 | 20240109 | 131100 | 9276564400 | 48950 | 48950 | 49000 | 48950 | 555 |
| 356 | 20240109 | 131000 | 9249392900 | 48950 | 48950 | 49000 | 48950 | 365 |
| 357 | 20240109 | 130900 | 9231520850 | 48950 | 49000 | 49000 | 48950 | 185 |
| 358 | 20240109 | 130800 | 9222460450 | 48950 | 48950 | 49000 | 48950 | 500 |
| 359 | 20240109 | 130700 | 9197985300 | 48950 | 48950 | 49000 | 48950 | 102 |
| 360 | 20240109 | 130600 | 9192991550 | 49000 | 48950 | 49000 | 48900 | 1158 |
| 361 | 20240109 | 130500 | 9136336550 | 48950 | 48950 | 49000 | 48950 | 693 |
| 362 | 20240109 | 130400 | 9102413200 | 48950 | 48950 | 49000 | 48900 | 193 |
| 363 | 20240109 | 130300 | 9092965000 | 48950 | 48900 | 49000 | 48900 | 351 |
| 364 | 20240109 | 130200 | 9075789800 | 48900 | 48950 | 49000 | 48900 | 2982 |
| 365 | 20240109 | 130100 | 8929861300 | 48950 | 48950 | 49000 | 48950 | 411 |
| 366 | 20240109 | 130000 | 8909736850 | 49000 | 49000 | 49000 | 48950 | 476 |
| 367 | 20240109 | 125900 | 8886433800 | 48950 | 48950 | 49000 | 48950 | 555 |
| 368 | 20240109 | 125800 | 8859262750 | 48950 | 48950 | 48950 | 48950 | 77 |
| 369 | 20240109 | 125700 | 8855493600 | 48950 | 49000 | 49000 | 48950 | 127 |
| 370 | 20240109 | 125600 | 8849275650 | 48950 | 48950 | 48950 | 48950 | 481 |
| 371 | 20240109 | 125500 | 8825730700 | 49000 | 48900 | 49000 | 48900 | 424 |
| 372 | 20240109 | 125400 | 8804981450 | 48900 | 48950 | 49000 | 48900 | 1446 |
| 373 | 20240109 | 125300 | 8734233300 | 48950 | 48900 | 49000 | 48900 | 2053 |
| 374 | 20240109 | 125200 | 8633743400 | 48950 | 48950 | 48950 | 48900 | 532 |
| 375 | 20240109 | 125100 | 8607709450 | 48900 | 48950 | 48950 | 48900 | 299 |
| 376 | 20240109 | 125000 | 8593081000 | 48900 | 48950 | 48950 | 48900 | 85 |
| 377 | 20240109 | 124900 | 8588923600 | 48950 | 49000 | 49000 | 48900 | 903 |
| 378 | 20240109 | 124800 | 8544739000 | 48950 | 48950 | 48950 | 48950 | 167 |
| 379 | 20240109 | 124700 | 8536564350 | 48950 | 48950 | 49000 | 48950 | 164 |
| 380 | 20240109 | 124600 | 8528534850 | 48950 | 48950 | 49000 | 48900 | 1885 |
| 381 | 20240109 | 124500 | 8436297400 | 48950 | 48950 | 48950 | 48950 | 252 |
| 382 | 20240109 | 124400 | 8423962000 | 48950 | 48950 | 49000 | 48950 | 359 |
| 383 | 20240109 | 124300 | 8406388300 | 48950 | 48950 | 49000 | 48950 | 471 |
| 384 | 20240109 | 124200 | 8383332750 | 48950 | 49000 | 49000 | 48950 | 332 |
| 385 | 20240109 | 124100 | 8367076350 | 48950 | 49000 | 49000 | 48950 | 135 |
| 386 | 20240109 | 124000 | 8360467700 | 48950 | 48950 | 48950 | 48950 | 575 |
| 387 | 20240109 | 123900 | 8332321450 | 48950 | 48950 | 48950 | 48950 | 254 |
| 388 | 20240109 | 123800 | 8319888150 | 48950 | 48950 | 48950 | 48950 | 240 |
| 389 | 20240109 | 123700 | 8308140150 | 48950 | 48950 | 49000 | 48950 | 1578 |
| 390 | 20240109 | 123600 | 8230842050 | 48950 | 48950 | 49000 | 48900 | 1293 |
| 391 | 20240109 | 123500 | 8167558850 | 48950 | 48950 | 48950 | 48950 | 29 |
| 392 | 20240109 | 123400 | 8166139300 | 48950 | 48950 | 49000 | 48950 | 611 |
| 393 | 20240109 | 123300 | 8136229050 | 48950 | 48950 | 48950 | 48950 | 275 |
| 394 | 20240109 | 123200 | 8122767800 | 48950 | 48950 | 48950 | 48950 | 277 |
| 395 | 20240109 | 123100 | 8109208650 | 48950 | 49000 | 49000 | 48950 | 76 |
| 396 | 20240109 | 123000 | 8105488000 | 48950 | 48950 | 49000 | 48950 | 83 |
| 397 | 20240109 | 122900 | 8101425000 | 49000 | 49000 | 49000 | 48950 | 59 |
| 398 | 20240109 | 122800 | 8098536500 | 48950 | 48950 | 49000 | 48950 | 96 |
| 399 | 20240109 | 122700 | 8093836350 | 48950 | 48950 | 49000 | 48950 | 2724 |
| 400 | 20240109 | 122600 | 7960425950 | 48950 | 49000 | 49000 | 48950 | 262 |
| 401 | 20240109 | 122500 | 7947598750 | 48950 | 48950 | 49000 | 48950 | 244 |
| 402 | 20240109 | 122400 | 7935652900 | 49000 | 49000 | 49000 | 48950 | 1558 |
| 403 | 20240109 | 122300 | 7859335750 | 48950 | 48950 | 49000 | 48950 | 110 |
| 404 | 20240109 | 122200 | 7853951100 | 48950 | 48950 | 49000 | 48950 | 131 |
| 405 | 20240109 | 122100 | 7847538500 | 48950 | 48950 | 49000 | 48950 | 800 |
| 406 | 20240109 | 122000 | 7808378450 | 48950 | 48950 | 48950 | 48950 | 14 |
| 407 | 20240109 | 121900 | 7807693150 | 48950 | 48950 | 49000 | 48950 | 240 |
| 408 | 20240109 | 121800 | 7795939450 | 48950 | 48950 | 48950 | 48950 | 395 |
| 409 | 20240109 | 121700 | 7776604200 | 48950 | 48950 | 49000 | 48950 | 148 |
| 410 | 20240109 | 121600 | 7769354600 | 48950 | 48950 | 49000 | 48950 | 276 |
| 411 | 20240109 | 121500 | 7755841400 | 49000 | 48950 | 49000 | 48950 | 137 |
| 412 | 20240109 | 121400 | 7749129400 | 48950 | 48950 | 49000 | 48950 | 163 |
| 413 | 20240109 | 121300 | 7741143350 | 49000 | 48950 | 49000 | 48950 | 167 |
| 414 | 20240109 | 121200 | 7732965500 | 48950 | 49000 | 49000 | 48950 | 340 |
| 415 | 20240109 | 121100 | 7716309650 | 48950 | 48950 | 49000 | 48950 | 247 |
| 416 | 20240109 | 121000 | 7704210050 | 48950 | 48950 | 49000 | 48950 | 89 |
| 417 | 20240109 | 120900 | 7699851350 | 48950 | 48950 | 48950 | 48950 | 422 |
| 418 | 20240109 | 120800 | 7679194450 | 48950 | 49000 | 49000 | 48950 | 601 |
| 419 | 20240109 | 120700 | 7649770500 | 48950 | 48950 | 49000 | 48950 | 112 |
| 420 | 20240109 | 120600 | 7644284900 | 49000 | 48950 | 49000 | 48950 | 1130 |
| 421 | 20240109 | 120500 | 7588915450 | 48950 | 48950 | 49000 | 48950 | 596 |
| 422 | 20240109 | 120400 | 7559733550 | 48950 | 48950 | 49000 | 48900 | 626 |
| 423 | 20240109 | 120300 | 7529093900 | 48950 | 48950 | 49000 | 48900 | 1604 |
| 424 | 20240109 | 120200 | 7450575450 | 48950 | 48950 | 48950 | 48900 | 86 |
| 425 | 20240109 | 120100 | 7446367400 | 48900 | 48900 | 48950 | 48900 | 125 |
| 426 | 20240109 | 120000 | 7440252250 | 48900 | 48900 | 48950 | 48900 | 353 |
| 427 | 20240109 | 115900 | 7422984700 | 48900 | 48900 | 48950 | 48900 | 391 |
| 428 | 20240109 | 115800 | 7403864500 | 48900 | 48900 | 48900 | 48900 | 240 |
| 429 | 20240109 | 115700 | 7392128500 | 48900 | 48900 | 48950 | 48850 | 1781 |
| 430 | 20240109 | 115600 | 7305060350 | 48900 | 48900 | 48900 | 48900 | 572 |
| 431 | 20240109 | 115500 | 7277089550 | 48900 | 48900 | 48900 | 48900 | 39 |
| 432 | 20240109 | 115400 | 7275182450 | 48900 | 48900 | 48900 | 48850 | 980 |
| 433 | 20240109 | 115300 | 7227274700 | 48900 | 48900 | 48900 | 48900 | 432 |
| 434 | 20240109 | 115200 | 7206149900 | 48900 | 48900 | 48900 | 48900 | 77 |
| 435 | 20240109 | 115100 | 7202384600 | 48950 | 48900 | 48950 | 48900 | 127 |
| 436 | 20240109 | 115000 | 7196174050 | 48900 | 48900 | 48950 | 48900 | 1983 |
| 437 | 20240109 | 114900 | 7099202250 | 48900 | 48900 | 48900 | 48900 | 58 |
| 438 | 20240109 | 114800 | 7096366050 | 48900 | 48900 | 48950 | 48900 | 154 |
| 439 | 20240109 | 114700 | 7088834450 | 48900 | 48900 | 48950 | 48900 | 580 |
| 440 | 20240109 | 114600 | 7060470250 | 48900 | 48950 | 48950 | 48900 | 42 |
| 441 | 20240109 | 114500 | 7058415200 | 48900 | 48950 | 49000 | 48900 | 257 |
| 442 | 20240109 | 114400 | 7045843200 | 48900 | 48950 | 49000 | 48900 | 738 |
| 443 | 20240109 | 114300 | 7009719650 | 48950 | 48950 | 49000 | 48950 | 143 |
| 444 | 20240109 | 114200 | 7002719300 | 48950 | 48950 | 48950 | 48900 | 880 |
| 445 | 20240109 | 114100 | 6959651200 | 49000 | 48950 | 49000 | 48950 | 112 |
| 446 | 20240109 | 114000 | 6954168750 | 48950 | 48950 | 49000 | 48950 | 408 |
| 447 | 20240109 | 113900 | 6934197100 | 48950 | 48950 | 48950 | 48950 | 162 |
| 448 | 20240109 | 113800 | 6926267200 | 48950 | 49000 | 49000 | 48950 | 1370 |
| 449 | 20240109 | 113700 | 6859139850 | 48950 | 49000 | 49000 | 48950 | 463 |
| 450 | 20240109 | 113600 | 6836474650 | 48950 | 48950 | 49000 | 48950 | 673 |
| 451 | 20240109 | 113500 | 6803505250 | 49000 | 48950 | 49000 | 48900 | 1643 |
| 452 | 20240109 | 113400 | 6723135500 | 49000 | 48950 | 49000 | 48950 | 932 |
| 453 | 20240109 | 113300 | 6677511000 | 48950 | 49000 | 49000 | 48950 | 140 |
| 454 | 20240109 | 113200 | 6670656650 | 48950 | 48950 | 49000 | 48950 | 129 |
| 455 | 20240109 | 113100 | 6664341950 | 48950 | 48950 | 49000 | 48950 | 55 |
| 456 | 20240109 | 113000 | 6661649450 | 48950 | 49000 | 49000 | 48950 | 141 |
| 457 | 20240109 | 112900 | 6654747450 | 48950 | 48950 | 49000 | 48950 | 156 |
| 458 | 20240109 | 112800 | 6647111200 | 48950 | 48950 | 49000 | 48900 | 2477 |
| 459 | 20240109 | 112700 | 6525915250 | 48950 | 48950 | 49000 | 48950 | 126 |
| 460 | 20240109 | 112600 | 6519745150 | 48950 | 48950 | 49000 | 48950 | 114 |
| 461 | 20240109 | 112500 | 6514164750 | 48950 | 48950 | 49000 | 48950 | 513 |
| 462 | 20240109 | 112400 | 6489053350 | 48950 | 49000 | 49000 | 48950 | 385 |
| 463 | 20240109 | 112300 | 6470204250 | 49000 | 48950 | 49000 | 48950 | 659 |
| 464 | 20240109 | 112200 | 6437915650 | 49000 | 49000 | 49000 | 48950 | 648 |
| 465 | 20240109 | 112100 | 6406191150 | 48950 | 48950 | 49000 | 48950 | 708 |
| 466 | 20240109 | 112000 | 6371530250 | 49000 | 48950 | 49000 | 48950 | 62 |
| 467 | 20240109 | 111900 | 6368493400 | 49000 | 49000 | 49000 | 48950 | 191 |
| 468 | 20240109 | 111800 | 6359138350 | 48950 | 48950 | 49000 | 48950 | 215 |
| 469 | 20240109 | 111700 | 6348609000 | 48950 | 49000 | 49000 | 48950 | 1789 |
| 470 | 20240109 | 111600 | 6260949500 | 48950 | 49000 | 49000 | 48950 | 1281 |
| 471 | 20240109 | 111500 | 6198204950 | 49000 | 49000 | 49000 | 48950 | 139 |
| 472 | 20240109 | 111400 | 6191396450 | 48950 | 48950 | 49000 | 48950 | 592 |
| 473 | 20240109 | 111300 | 6162403500 | 49000 | 49000 | 49000 | 48950 | 154 |
| 474 | 20240109 | 111200 | 6154861350 | 49000 | 48900 | 49000 | 48900 | 609 |
| 475 | 20240109 | 111100 | 6125053100 | 48900 | 48900 | 48950 | 48900 | 254 |
| 476 | 20240109 | 111000 | 6112623400 | 48950 | 48900 | 48950 | 48900 | 175 |
| 477 | 20240109 | 110900 | 6104060850 | 48950 | 48850 | 48950 | 48850 | 2704 |
| 478 | 20240109 | 110800 | 5971840200 | 48900 | 48850 | 48900 | 48850 | 182 |
| 479 | 20240109 | 110700 | 5962943850 | 48900 | 48900 | 48900 | 48850 | 429 |
| 480 | 20240109 | 110600 | 5941982400 | 48900 | 48850 | 48900 | 48850 | 1206 |
| 481 | 20240109 | 110500 | 5883027850 | 48900 | 48850 | 48900 | 48850 | 164 |
| 482 | 20240109 | 110400 | 5875014350 | 48850 | 48900 | 48900 | 48850 | 1040 |
| 483 | 20240109 | 110300 | 5824167200 | 48900 | 48900 | 48900 | 48850 | 700 |
| 484 | 20240109 | 110200 | 5789960100 | 48900 | 48900 | 48900 | 48850 | 2014 |
| 485 | 20240109 | 110100 | 5691481150 | 48900 | 48900 | 48900 | 48850 | 204 |
| 486 | 20240109 | 110000 | 5681508750 | 48850 | 48900 | 48900 | 48850 | 726 |
| 487 | 20240109 | 105900 | 5646041350 | 48850 | 48850 | 48900 | 48850 | 875 |
| 488 | 20240109 | 105800 | 5603264300 | 48850 | 48900 | 48900 | 48850 | 176 |
| 489 | 20240109 | 105700 | 5594665000 | 48900 | 48850 | 48900 | 48850 | 861 |
| 490 | 20240109 | 105600 | 5552599200 | 48850 | 48900 | 48900 | 48850 | 414 |
| 491 | 20240109 | 105500 | 5532368350 | 48850 | 48900 | 48900 | 48850 | 2078 |
| 492 | 20240109 | 105400 | 5430769650 | 48850 | 48900 | 48900 | 48850 | 229 |
| 493 | 20240109 | 105300 | 5419575550 | 48850 | 48850 | 48900 | 48850 | 165 |
| 494 | 20240109 | 105200 | 5411512750 | 48850 | 48900 | 48900 | 48850 | 137 |
| 495 | 20240109 | 105100 | 5404817800 | 48900 | 48900 | 48900 | 48850 | 542 |
| 496 | 20240109 | 105000 | 5378339900 | 48850 | 48850 | 48900 | 48850 | 302 |
| 497 | 20240109 | 104900 | 5363580700 | 48850 | 48900 | 48900 | 48850 | 1244 |
| 498 | 20240109 | 104800 | 5302798950 | 48900 | 48900 | 48950 | 48850 | 175 |
| 499 | 20240109 | 104700 | 5294240600 | 48900 | 48900 | 48900 | 48900 | 470 |
| 500 | 20240109 | 104600 | 5271257600 | 48900 | 48900 | 48950 | 48850 | 1444 |
| 501 | 20240109 | 104500 | 5200646400 | 48950 | 48900 | 48950 | 48900 | 688 |
| 502 | 20240109 | 104400 | 5167002550 | 48900 | 48900 | 48950 | 48900 | 1928 |
| 503 | 20240109 | 104300 | 5072722600 | 48950 | 48900 | 48950 | 48900 | 1779 |
| 504 | 20240109 | 104200 | 4985727700 | 48900 | 48900 | 48950 | 48900 | 1370 |
| 505 | 20240109 | 104100 | 4918733300 | 48950 | 48950 | 48950 | 48900 | 84 |
| 506 | 20240109 | 104000 | 4914623650 | 48950 | 48900 | 48950 | 48900 | 221 |
| 507 | 20240109 | 103900 | 4903807700 | 48900 | 48900 | 48950 | 48900 | 895 |
| 508 | 20240109 | 103800 | 4860033700 | 48900 | 48950 | 48950 | 48900 | 1609 |
| 509 | 20240109 | 103700 | 4781324000 | 48950 | 48950 | 48950 | 48900 | 89 |
| 510 | 20240109 | 103600 | 4776967800 | 48900 | 48950 | 48950 | 48900 | 394 |
| 511 | 20240109 | 103500 | 4757686350 | 48900 | 48950 | 48950 | 48900 | 642 |
| 512 | 20240109 | 103400 | 4726280900 | 48950 | 48900 | 48950 | 48900 | 1091 |
| 513 | 20240109 | 103300 | 4672930100 | 48900 | 48950 | 49000 | 48900 | 654 |
| 514 | 20240109 | 103200 | 4640921550 | 48950 | 48900 | 48950 | 48900 | 568 |
| 515 | 20240109 | 103100 | 4613143250 | 48950 | 48950 | 48950 | 48900 | 350 |
| 516 | 20240109 | 103000 | 4596012900 | 48950 | 49000 | 49000 | 48900 | 1850 |
| 517 | 20240109 | 102900 | 4505469000 | 49000 | 49000 | 49000 | 48950 | 387 |
| 518 | 20240109 | 102800 | 4486523800 | 49000 | 48950 | 49000 | 48950 | 175 |
| 519 | 20240109 | 102700 | 4477956500 | 48950 | 48950 | 48950 | 48900 | 240 |
| 520 | 20240109 | 102600 | 4466208800 | 48950 | 48900 | 48950 | 48900 | 911 |
| 521 | 20240109 | 102500 | 4421622050 | 48900 | 48950 | 48950 | 48900 | 282 |
| 522 | 20240109 | 102400 | 4407818450 | 48950 | 48950 | 49000 | 48900 | 2680 |
| 523 | 20240109 | 102300 | 4276647050 | 48950 | 48950 | 49000 | 48950 | 1543 |
| 524 | 20240109 | 102200 | 4201116800 | 49000 | 48950 | 49000 | 48950 | 293 |
| 525 | 20240109 | 102100 | 4186772150 | 49000 | 49000 | 49000 | 48950 | 223 |
| 526 | 20240109 | 102000 | 4175849000 | 48950 | 49000 | 49000 | 48950 | 386 |
| 527 | 20240109 | 101900 | 4156954050 | 48950 | 49000 | 49000 | 48950 | 1305 |
| 528 | 20240109 | 101800 | 4093051200 | 49000 | 49000 | 49050 | 48950 | 203 |
| 529 | 20240109 | 101700 | 4083103550 | 49000 | 49000 | 49000 | 48950 | 685 |
| 530 | 20240109 | 101600 | 4049544850 | 49000 | 49000 | 49000 | 48950 | 310 |
| 531 | 20240109 | 101500 | 4034360700 | 49000 | 49000 | 49050 | 48950 | 287 |
| 532 | 20240109 | 101400 | 4020297250 | 49000 | 49000 | 49050 | 48950 | 810 |
| 533 | 20240109 | 101300 | 3980607350 | 49000 | 49000 | 49050 | 49000 | 457 |
| 534 | 20240109 | 101200 | 3958214050 | 49000 | 49000 | 49050 | 49000 | 97 |
| 535 | 20240109 | 101100 | 3953460950 | 49050 | 49000 | 49050 | 48950 | 3126 |
| 536 | 20240109 | 101000 | 3800202850 | 49000 | 49050 | 49050 | 49000 | 1427 |
| 537 | 20240109 | 100900 | 3730274650 | 49050 | 49050 | 49050 | 49000 | 243 |
| 538 | 20240109 | 100800 | 3718366800 | 49050 | 49000 | 49050 | 49000 | 197 |
| 539 | 20240109 | 100700 | 3708710800 | 49000 | 49000 | 49050 | 49000 | 903 |
| 540 | 20240109 | 100600 | 3664463650 | 49000 | 49000 | 49050 | 49000 | 1414 |
| 541 | 20240109 | 100500 | 3595177600 | 49000 | 49050 | 49050 | 49000 | 60 |
| 542 | 20240109 | 100400 | 3592236850 | 49050 | 49050 | 49050 | 49000 | 56 |
| 543 | 20240109 | 100300 | 3589492600 | 49000 | 49000 | 49050 | 49000 | 345 |
| 544 | 20240109 | 100200 | 3572586950 | 49000 | 49050 | 49050 | 48950 | 2620 |
| 545 | 20240109 | 100100 | 3444219200 | 49050 | 49100 | 49100 | 49000 | 1432 |
| 546 | 20240109 | 100000 | 3373983400 | 49100 | 49100 | 49100 | 49050 | 242 |
| 547 | 20240109 | 095900 | 3362111900 | 49050 | 49100 | 49100 | 49050 | 94 |
| 548 | 20240109 | 095800 | 3357499150 | 49100 | 49050 | 49100 | 49050 | 1117 |
| 549 | 20240109 | 095700 | 3302684350 | 49050 | 49050 | 49100 | 49050 | 1258 |
| 550 | 20240109 | 095600 | 3240978350 | 49050 | 49100 | 49100 | 49050 | 1648 |
| 551 | 20240109 | 095500 | 3160094250 | 49050 | 49050 | 49100 | 49050 | 1494 |
| 552 | 20240109 | 095400 | 3086785150 | 49050 | 49100 | 49100 | 49050 | 507 |
| 553 | 20240109 | 095300 | 3061907250 | 49100 | 49100 | 49100 | 49050 | 1206 |
| 554 | 20240109 | 095200 | 3002714900 | 49100 | 49100 | 49100 | 49050 | 786 |
| 555 | 20240109 | 095100 | 2964140000 | 49100 | 49100 | 49100 | 49050 | 348 |
| 556 | 20240109 | 095000 | 2947063750 | 49100 | 49050 | 49100 | 49050 | 140 |
| 557 | 20240109 | 094900 | 2940195100 | 49050 | 49100 | 49100 | 49050 | 613 |
| 558 | 20240109 | 094800 | 2910124050 | 49050 | 49100 | 49100 | 49050 | 145 |
| 559 | 20240109 | 094700 | 2903005050 | 49050 | 49000 | 49050 | 49000 | 1809 |
| 560 | 20240109 | 094600 | 2814280850 | 49050 | 49050 | 49050 | 49000 | 682 |
| 561 | 20240109 | 094500 | 2780857800 | 49000 | 49000 | 49050 | 49000 | 46 |
| 562 | 20240109 | 094400 | 2778603750 | 49000 | 48950 | 49000 | 48950 | 767 |
| 563 | 20240109 | 094300 | 2741024250 | 49000 | 48950 | 49000 | 48950 | 1075 |
| 564 | 20240109 | 094200 | 2688372450 | 49000 | 48950 | 49000 | 48950 | 387 |
| 565 | 20240109 | 094100 | 2669428550 | 49000 | 49000 | 49000 | 48950 | 913 |
| 566 | 20240109 | 094000 | 2624725000 | 48950 | 48950 | 49000 | 48900 | 1565 |
| 567 | 20240109 | 093900 | 2548116750 | 48950 | 48950 | 49000 | 48950 | 1760 |
| 568 | 20240109 | 093800 | 2461935650 | 48950 | 49000 | 49000 | 48950 | 2549 |
| 569 | 20240109 | 093700 | 2337096150 | 49000 | 49000 | 49000 | 48950 | 224 |
| 570 | 20240109 | 093600 | 2326125900 | 49000 | 48950 | 49000 | 48900 | 1490 |
| 571 | 20240109 | 093500 | 2253197650 | 48950 | 48950 | 48950 | 48900 | 495 |
| 572 | 20240109 | 093400 | 2228968150 | 48950 | 48900 | 48950 | 48900 | 773 |
| 573 | 20240109 | 093300 | 2191163750 | 48900 | 48950 | 48950 | 48900 | 890 |
| 574 | 20240109 | 093200 | 2147614200 | 48950 | 48950 | 48950 | 48900 | 435 |
| 575 | 20240109 | 093100 | 2126328700 | 48950 | 48950 | 48950 | 48900 | 298 |
| 576 | 20240109 | 093000 | 2111744700 | 48950 | 48950 | 48950 | 48900 | 232 |
| 577 | 20240109 | 092900 | 2100388750 | 48950 | 48950 | 49000 | 48950 | 2112 |
| 578 | 20240109 | 092800 | 1996932150 | 48950 | 48950 | 48950 | 48900 | 1225 |
| 579 | 20240109 | 092700 | 1936996450 | 48950 | 48950 | 48950 | 48950 | 238 |
| 580 | 20240109 | 092600 | 1925346350 | 48950 | 48950 | 49000 | 48950 | 768 |
| 581 | 20240109 | 092500 | 1887751300 | 48950 | 49000 | 49000 | 48950 | 3080 |
| 582 | 20240109 | 092400 | 1736982400 | 48950 | 49000 | 49000 | 48950 | 418 |
| 583 | 20240109 | 092300 | 1716511850 | 49000 | 49000 | 49000 | 48950 | 878 |
| 584 | 20240109 | 092200 | 1673496950 | 48950 | 49050 | 49050 | 48950 | 1383 |
| 585 | 20240109 | 092100 | 1605768400 | 49050 | 49000 | 49050 | 48950 | 478 |
| 586 | 20240109 | 092000 | 1582347350 | 49000 | 49050 | 49050 | 49000 | 462 |
| 587 | 20240109 | 091900 | 1559708100 | 49000 | 49050 | 49050 | 48950 | 1639 |
| 588 | 20240109 | 091800 | 1479390800 | 49050 | 49050 | 49100 | 49000 | 1311 |
| 589 | 20240109 | 091700 | 1415081900 | 49050 | 49100 | 49100 | 49050 | 784 |
| 590 | 20240109 | 091600 | 1376621800 | 49100 | 49100 | 49100 | 49050 | 69 |
| 591 | 20240109 | 091500 | 1373234250 | 49050 | 49100 | 49100 | 49050 | 85 |
| 592 | 20240109 | 091400 | 1369062750 | 49100 | 49150 | 49150 | 49050 | 775 |
| 593 | 20240109 | 091300 | 1331003050 | 49150 | 49200 | 49200 | 49150 | 1369 |
| 594 | 20240109 | 091200 | 1263687300 | 49200 | 49100 | 49200 | 49100 | 484 |
| 595 | 20240109 | 091100 | 1239890700 | 49150 | 49050 | 49150 | 49000 | 6250 |
| 596 | 20240109 | 091000 | 933245450 | 49000 | 49050 | 49050 | 49000 | 414 |
| 597 | 20240109 | 090900 | 912951650 | 49050 | 49050 | 49050 | 49000 | 348 |
| 598 | 20240109 | 090800 | 895897300 | 49000 | 49050 | 49050 | 48950 | 1473 |
| 599 | 20240109 | 090700 | 823711150 | 49050 | 49050 | 49050 | 49000 | 1239 |
| 600 | 20240109 | 090600 | 762943650 | 49050 | 48950 | 49050 | 48950 | 1238 |
| 601 | 20240109 | 090500 | 702276850 | 48950 | 49000 | 49050 | 48900 | 1461 |
| 602 | 20240109 | 090400 | 630764050 | 49000 | 49050 | 49100 | 48950 | 946 |
| 603 | 20240109 | 090300 | 584392650 | 49050 | 49000 | 49100 | 48950 | 2110 |
| 604 | 20240109 | 090200 | 480933450 | 49000 | 49000 | 49000 | 48950 | 562 |
| 605 | 20240109 | 090100 | 453413900 | 49000 | 49050 | 49050 | 48950 | 1337 |
| 606 | 20240109 | 090000 | 387873050 | 49050 | 49200 | 49250 | 49050 | 7885 |