34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240108 | 191200 | 75115514200 | 48000 | 48000 | 48000 | 48000 | 22177 |
| 3 | 20240108 | 191100 | 75115514200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 4 | 20240108 | 191000 | 75115514200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 5 | 20240108 | 190900 | 75115514200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 6 | 20240108 | 190800 | 75115514200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 7 | 20240108 | 190700 | 75115514200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 8 | 20240108 | 190600 | 75115514200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 9 | 20240108 | 190500 | 75115514200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 10 | 20240108 | 190400 | 75115514200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 11 | 20240108 | 190300 | 75115514200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 12 | 20240108 | 190200 | 75115514200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 13 | 20240108 | 190100 | 75115514200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 14 | 20240108 | 190000 | 75115514200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 15 | 20240108 | 185900 | 75115514200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 16 | 20240108 | 185800 | 75115514200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 17 | 20240108 | 185700 | 75115514200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 18 | 20240108 | 185600 | 75115514200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 19 | 20240108 | 185500 | 75115514200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 20 | 20240108 | 185400 | 75115514200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 21 | 20240108 | 185300 | 75115514200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 22 | 20240108 | 185200 | 75115514200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 23 | 20240108 | 185100 | 75115514200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 24 | 20240108 | 185000 | 75115514200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 25 | 20240108 | 184900 | 75115514200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 26 | 20240108 | 184800 | 75115514200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 27 | 20240108 | 184700 | 75115514200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 28 | 20240108 | 184600 | 75115514200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 29 | 20240108 | 184500 | 75115514200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 30 | 20240108 | 184400 | 75115514200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 31 | 20240108 | 184300 | 75115514200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 32 | 20240108 | 184200 | 75115514200 | 48000 | 48000 | 48000 | 48000 | 22177 |
| 33 | 20240108 | 184100 | 75115514200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 34 | 20240108 | 184000 | 75115514200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 35 | 20240108 | 183900 | 75115514200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 36 | 20240108 | 183800 | 75115514200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 37 | 20240108 | 183700 | 75115514200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 38 | 20240108 | 183600 | 75115514200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 39 | 20240108 | 183500 | 75115514200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 40 | 20240108 | 183400 | 75115514200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 41 | 20240108 | 183300 | 75115514200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 42 | 20240108 | 183200 | 75115514200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 43 | 20240108 | 183100 | 75115514200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 44 | 20240108 | 183000 | 75115514200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 45 | 20240108 | 182900 | 75115514200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 46 | 20240108 | 182800 | 75115514200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 47 | 20240108 | 182700 | 75115514200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 48 | 20240108 | 182600 | 75115514200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 49 | 20240108 | 182500 | 75115514200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 50 | 20240108 | 182400 | 75115514200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 51 | 20240108 | 182300 | 75115514200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 52 | 20240108 | 182200 | 75115514200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 53 | 20240108 | 182100 | 75115514200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 54 | 20240108 | 182000 | 75115514200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 55 | 20240108 | 181900 | 75115514200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 56 | 20240108 | 181800 | 75115514200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 57 | 20240108 | 181700 | 75115514200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 58 | 20240108 | 181600 | 75115514200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 59 | 20240108 | 181500 | 75115514200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 60 | 20240108 | 181400 | 75115514200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 61 | 20240108 | 181300 | 75115514200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 62 | 20240108 | 181200 | 75115514200 | 48000 | 48000 | 48000 | 48000 | 22177 |
| 63 | 20240108 | 181100 | 75115514200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 64 | 20240108 | 181000 | 75115514200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 65 | 20240108 | 180900 | 75115514200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 66 | 20240108 | 180800 | 75115514200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 67 | 20240108 | 180700 | 75115514200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 68 | 20240108 | 180600 | 75115514200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 69 | 20240108 | 180500 | 75115514200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 70 | 20240108 | 180400 | 75115514200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 71 | 20240108 | 180300 | 75115514200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 72 | 20240108 | 180200 | 75115514200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 73 | 20240108 | 180100 | 75115514200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 74 | 20240108 | 180000 | 75115514200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 75 | 20240108 | 175900 | 75115514200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 76 | 20240108 | 175800 | 75115514200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 77 | 20240108 | 175700 | 75115514200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 78 | 20240108 | 175600 | 75115514200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 79 | 20240108 | 175500 | 75115514200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 80 | 20240108 | 175400 | 75115514200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 81 | 20240108 | 175300 | 75115514200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 82 | 20240108 | 175200 | 75115514200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 83 | 20240108 | 175100 | 75115514200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 84 | 20240108 | 175000 | 75115514200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 85 | 20240108 | 174900 | 75115514200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 86 | 20240108 | 174800 | 75115514200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 87 | 20240108 | 174700 | 75115514200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 88 | 20240108 | 174600 | 75115514200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 89 | 20240108 | 174500 | 75115514200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 90 | 20240108 | 174400 | 75115514200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 91 | 20240108 | 174300 | 75115514200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 92 | 20240108 | 174200 | 75115514200 | 48000 | 48000 | 48000 | 48000 | 22177 |
| 93 | 20240108 | 174100 | 75115514200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 94 | 20240108 | 174000 | 75115514200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 95 | 20240108 | 173900 | 75115514200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 96 | 20240108 | 173800 | 75115514200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 97 | 20240108 | 173700 | 75115514200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 98 | 20240108 | 173600 | 75115514200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 99 | 20240108 | 173500 | 75115514200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 100 | 20240108 | 173400 | 75115514200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 101 | 20240108 | 173300 | 75115514200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 102 | 20240108 | 173200 | 75115514200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 103 | 20240108 | 173100 | 75115514200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 104 | 20240108 | 173000 | 75115514200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 105 | 20240108 | 172900 | 75115514200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 106 | 20240108 | 172800 | 75115514200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 107 | 20240108 | 172700 | 75115514200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 108 | 20240108 | 172600 | 75115514200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 109 | 20240108 | 172500 | 75115514200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 110 | 20240108 | 172400 | 75115514200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 111 | 20240108 | 172300 | 75115514200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 112 | 20240108 | 172200 | 75115514200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 113 | 20240108 | 172100 | 75115514200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 114 | 20240108 | 172000 | 75115514200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 115 | 20240108 | 171900 | 75115514200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 116 | 20240108 | 171800 | 75115514200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 117 | 20240108 | 171700 | 75115514200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 118 | 20240108 | 171600 | 75115514200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 119 | 20240108 | 171500 | 75115514200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 120 | 20240108 | 171400 | 75115514200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 121 | 20240108 | 171300 | 75115514200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 122 | 20240108 | 171200 | 75115514200 | 48000 | 48000 | 48000 | 48000 | 22177 |
| 123 | 20240108 | 171100 | 75115514200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 124 | 20240108 | 171000 | 75115514200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 125 | 20240108 | 170900 | 75115514200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 126 | 20240108 | 170800 | 75115514200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 127 | 20240108 | 170700 | 75115514200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 128 | 20240108 | 170600 | 75115514200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 129 | 20240108 | 170500 | 75115514200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 130 | 20240108 | 170400 | 75115514200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 131 | 20240108 | 170300 | 75115514200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 132 | 20240108 | 170200 | 75115514200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 133 | 20240108 | 170100 | 75115514200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 134 | 20240108 | 170000 | 75115514200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 135 | 20240108 | 165900 | 75115514200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 136 | 20240108 | 165800 | 75115514200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 137 | 20240108 | 165700 | 75115514200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 138 | 20240108 | 165600 | 75115514200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 139 | 20240108 | 165500 | 75115514200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 140 | 20240108 | 165400 | 75115514200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 141 | 20240108 | 165300 | 75115514200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 142 | 20240108 | 165200 | 75115514200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 143 | 20240108 | 165100 | 75115514200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 144 | 20240108 | 165000 | 75115514200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 145 | 20240108 | 164900 | 75115514200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 146 | 20240108 | 164800 | 75115514200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 147 | 20240108 | 164700 | 75115514200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 148 | 20240108 | 164600 | 75115514200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 149 | 20240108 | 164500 | 75115514200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 150 | 20240108 | 164400 | 75115514200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 151 | 20240108 | 164300 | 75115514200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 152 | 20240108 | 164200 | 75115514200 | 48000 | 48000 | 48000 | 48000 | 22177 |
| 153 | 20240108 | 164100 | 75115514200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 154 | 20240108 | 164000 | 75115514200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 155 | 20240108 | 163900 | 75115514200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 156 | 20240108 | 163800 | 75115514200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 157 | 20240108 | 163700 | 75115514200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 158 | 20240108 | 163600 | 75115514200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 159 | 20240108 | 163500 | 75115514200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 160 | 20240108 | 163400 | 75115514200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 161 | 20240108 | 163300 | 75115514200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 162 | 20240108 | 163200 | 75115514200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 163 | 20240108 | 163100 | 75115514200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 164 | 20240108 | 163000 | 75115514200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 165 | 20240108 | 162900 | 75115514200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 166 | 20240108 | 162800 | 75115514200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 167 | 20240108 | 162700 | 75115514200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 168 | 20240108 | 162600 | 75115514200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 169 | 20240108 | 162500 | 75115514200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 170 | 20240108 | 162400 | 75115514200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 171 | 20240108 | 162300 | 75115514200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 172 | 20240108 | 162200 | 75115514200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 173 | 20240108 | 162100 | 75115514200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 174 | 20240108 | 162000 | 75115514200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 175 | 20240108 | 161900 | 75115514200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 176 | 20240108 | 161800 | 75115514200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 177 | 20240108 | 161700 | 75115514200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 178 | 20240108 | 161600 | 75115514200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 179 | 20240108 | 161500 | 75115514200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 180 | 20240108 | 161400 | 75115514200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 181 | 20240108 | 161300 | 75115514200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 182 | 20240108 | 161200 | 75115514200 | 48000 | 48000 | 48000 | 48000 | 22177 |
| 183 | 20240108 | 161100 | 75115514200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 184 | 20240108 | 161000 | 75115514200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 185 | 20240108 | 160900 | 75115514200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 186 | 20240108 | 160800 | 75115514200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 187 | 20240108 | 160700 | 75115514200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 188 | 20240108 | 160600 | 75115514200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 189 | 20240108 | 160500 | 75115514200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 190 | 20240108 | 160400 | 75115514200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 191 | 20240108 | 160300 | 75115514200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 192 | 20240108 | 160200 | 75115514200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 193 | 20240108 | 160100 | 75115514200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 194 | 20240108 | 160000 | 75115514200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 195 | 20240108 | 155900 | 75115514200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 196 | 20240108 | 155800 | 75115514200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 197 | 20240108 | 155700 | 75115514200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 198 | 20240108 | 155600 | 75115514200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 199 | 20240108 | 155500 | 75115514200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 200 | 20240108 | 155400 | 75115514200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 201 | 20240108 | 155300 | 75115514200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 202 | 20240108 | 155200 | 75115514200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 203 | 20240108 | 155100 | 75115514200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 204 | 20240108 | 155000 | 75115514200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 205 | 20240108 | 154900 | 75115514200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 206 | 20240108 | 154800 | 75115514200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 207 | 20240108 | 154700 | 75115514200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 208 | 20240108 | 154600 | 75115514200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 209 | 20240108 | 154500 | 75115514200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 210 | 20240108 | 154400 | 75115514200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 211 | 20240108 | 154300 | 75115514200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 212 | 20240108 | 154200 | 75115514200 | 48000 | 48000 | 48000 | 48000 | 22177 |
| 213 | 20240108 | 154100 | 75115514200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 214 | 20240108 | 154000 | 75115514200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 215 | 20240108 | 153900 | 75115514200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 216 | 20240108 | 153800 | 75115514200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 217 | 20240108 | 153700 | 75115514200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 218 | 20240108 | 153600 | 75115514200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 219 | 20240108 | 153500 | 75115514200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 220 | 20240108 | 153400 | 75115514200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 221 | 20240108 | 153300 | 75115514200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 222 | 20240108 | 153200 | 75115514200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 223 | 20240108 | 153100 | 75115514200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 224 | 20240108 | 153000 | 75115514200 | 48000 | 48000 | 48000 | 48000 | 22177 |
| 225 | 20240108 | 152900 | 74051018200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 226 | 20240108 | 152800 | 74051018200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 227 | 20240108 | 152700 | 74051018200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 228 | 20240108 | 152600 | 74051018200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 229 | 20240108 | 152500 | 74051018200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 230 | 20240108 | 152400 | 74051018200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 231 | 20240108 | 152300 | 74051018200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 232 | 20240108 | 152200 | 74051018200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 233 | 20240108 | 152100 | 74051018200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 234 | 20240108 | 152000 | 74051018200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 235 | 20240108 | 151900 | 74051018200 | 48000 | 48000 | 48000 | 47950 | 1917 |
| 236 | 20240108 | 151800 | 73959076850 | 48000 | 47900 | 48000 | 47900 | 2196 |
| 237 | 20240108 | 151700 | 73853734350 | 47950 | 47950 | 48000 | 47900 | 2853 |
| 238 | 20240108 | 151600 | 73716932300 | 47950 | 48000 | 48000 | 47950 | 1285 |
| 239 | 20240108 | 151500 | 73655273050 | 47950 | 47900 | 48000 | 47900 | 3146 |
| 240 | 20240108 | 151400 | 73504447200 | 47950 | 48000 | 48000 | 47900 | 658 |
| 241 | 20240108 | 151300 | 73472888250 | 48000 | 48000 | 48050 | 47900 | 3759 |
| 242 | 20240108 | 151200 | 73292551350 | 48000 | 48050 | 48050 | 47950 | 3020 |
| 243 | 20240108 | 151100 | 73147591800 | 48050 | 48100 | 48100 | 48000 | 2693 |
| 244 | 20240108 | 151000 | 73018156450 | 48100 | 48000 | 48100 | 47950 | 7856 |
| 245 | 20240108 | 150900 | 72640910150 | 48050 | 48100 | 48100 | 48000 | 450 |
| 246 | 20240108 | 150800 | 72619287700 | 48100 | 48150 | 48150 | 48050 | 3242 |
| 247 | 20240108 | 150700 | 72463410400 | 48150 | 48200 | 48200 | 48100 | 3533 |
| 248 | 20240108 | 150600 | 72293266200 | 48200 | 48200 | 48200 | 48150 | 1393 |
| 249 | 20240108 | 150500 | 72226141900 | 48200 | 48150 | 48250 | 48150 | 1787 |
| 250 | 20240108 | 150400 | 72140022100 | 48200 | 48150 | 48200 | 48100 | 1926 |
| 251 | 20240108 | 150300 | 72047236500 | 48200 | 48200 | 48200 | 48100 | 2903 |
| 252 | 20240108 | 150200 | 71907456850 | 48150 | 48150 | 48200 | 48150 | 833 |
| 253 | 20240108 | 150100 | 71867321800 | 48150 | 48150 | 48200 | 48150 | 2459 |
| 254 | 20240108 | 150000 | 71748862450 | 48150 | 48100 | 48150 | 48100 | 1396 |
| 255 | 20240108 | 145900 | 71681687100 | 48050 | 47950 | 48100 | 47950 | 5856 |
| 256 | 20240108 | 145800 | 71400477500 | 48000 | 48000 | 48000 | 47950 | 1588 |
| 257 | 20240108 | 145700 | 71324273700 | 48000 | 48000 | 48000 | 47950 | 1103 |
| 258 | 20240108 | 145600 | 71271341500 | 48000 | 47950 | 48000 | 47950 | 4162 |
| 259 | 20240108 | 145500 | 71071604500 | 48000 | 47950 | 48000 | 47950 | 717 |
| 260 | 20240108 | 145400 | 71037224050 | 48000 | 48000 | 48000 | 47950 | 2085 |
| 261 | 20240108 | 145300 | 70937207400 | 47950 | 47900 | 48000 | 47900 | 4057 |
| 262 | 20240108 | 145200 | 70742657750 | 47950 | 47900 | 47950 | 47900 | 1291 |
| 263 | 20240108 | 145100 | 70680806350 | 47900 | 47900 | 47950 | 47900 | 257 |
| 264 | 20240108 | 145000 | 70668488300 | 47900 | 47950 | 47950 | 47900 | 2874 |
| 265 | 20240108 | 144900 | 70530814000 | 47900 | 47900 | 47950 | 47900 | 492 |
| 266 | 20240108 | 144800 | 70507232450 | 47900 | 47900 | 47950 | 47850 | 2383 |
| 267 | 20240108 | 144700 | 70393088800 | 47850 | 47800 | 47900 | 47800 | 3017 |
| 268 | 20240108 | 144600 | 70248708150 | 47850 | 47800 | 47850 | 47800 | 864 |
| 269 | 20240108 | 144500 | 70207397850 | 47800 | 47850 | 47850 | 47800 | 1653 |
| 270 | 20240108 | 144400 | 70128375800 | 47800 | 47850 | 47850 | 47800 | 420 |
| 271 | 20240108 | 144300 | 70108288350 | 47850 | 47800 | 47850 | 47800 | 888 |
| 272 | 20240108 | 144200 | 70065822100 | 47800 | 47800 | 47850 | 47800 | 1397 |
| 273 | 20240108 | 144100 | 69999030500 | 47800 | 47800 | 47850 | 47800 | 1585 |
| 274 | 20240108 | 144000 | 69923213550 | 47850 | 47850 | 47850 | 47800 | 201 |
| 275 | 20240108 | 143900 | 69913598700 | 47800 | 47850 | 47850 | 47800 | 1344 |
| 276 | 20240108 | 143800 | 69849321450 | 47850 | 47850 | 47850 | 47800 | 1405 |
| 277 | 20240108 | 143700 | 69782141600 | 47800 | 47800 | 47850 | 47800 | 1810 |
| 278 | 20240108 | 143600 | 69695620650 | 47800 | 47800 | 47850 | 47750 | 1814 |
| 279 | 20240108 | 143500 | 69608896100 | 47800 | 47800 | 47850 | 47800 | 848 |
| 280 | 20240108 | 143400 | 69568349300 | 47850 | 47800 | 47850 | 47800 | 657 |
| 281 | 20240108 | 143300 | 69536922450 | 47850 | 47800 | 47850 | 47800 | 806 |
| 282 | 20240108 | 143200 | 69498381000 | 47800 | 47800 | 47850 | 47800 | 1242 |
| 283 | 20240108 | 143100 | 69439004700 | 47800 | 47850 | 47900 | 47800 | 1426 |
| 284 | 20240108 | 143000 | 69370762450 | 47850 | 47800 | 47850 | 47800 | 2240 |
| 285 | 20240108 | 142900 | 69263660400 | 47750 | 47750 | 47800 | 47750 | 1569 |
| 286 | 20240108 | 142800 | 69188717100 | 47750 | 47800 | 47800 | 47750 | 1738 |
| 287 | 20240108 | 142700 | 69105696550 | 47750 | 47750 | 47800 | 47750 | 915 |
| 288 | 20240108 | 142600 | 69061991300 | 47750 | 47750 | 47800 | 47750 | 1279 |
| 289 | 20240108 | 142500 | 69000903000 | 47800 | 47800 | 47850 | 47750 | 5633 |
| 290 | 20240108 | 142400 | 68731792900 | 47750 | 47800 | 47800 | 47750 | 1081 |
| 291 | 20240108 | 142300 | 68680142600 | 47800 | 47850 | 47850 | 47800 | 3878 |
| 292 | 20240108 | 142200 | 68494774050 | 47850 | 47850 | 47850 | 47800 | 2403 |
| 293 | 20240108 | 142100 | 68379817800 | 47850 | 47850 | 47900 | 47850 | 356 |
| 294 | 20240108 | 142000 | 68362781750 | 47850 | 47850 | 47900 | 47850 | 392 |
| 295 | 20240108 | 141900 | 68344015300 | 47850 | 47900 | 47900 | 47850 | 436 |
| 296 | 20240108 | 141800 | 68323151050 | 47850 | 47850 | 47950 | 47800 | 1001 |
| 297 | 20240108 | 141700 | 68275254850 | 47850 | 47900 | 47950 | 47850 | 1039 |
| 298 | 20240108 | 141600 | 68225477350 | 48000 | 47900 | 48000 | 47850 | 4231 |
| 299 | 20240108 | 141500 | 68022872250 | 47950 | 47900 | 47950 | 47900 | 1857 |
| 300 | 20240108 | 141400 | 67933889300 | 47950 | 47900 | 47950 | 47900 | 690 |
| 301 | 20240108 | 141300 | 67900814750 | 47950 | 47950 | 48000 | 47900 | 1244 |
| 302 | 20240108 | 141200 | 67841169400 | 47950 | 47950 | 48000 | 47950 | 1048 |
| 303 | 20240108 | 141100 | 67790917200 | 47950 | 47950 | 47950 | 47900 | 1319 |
| 304 | 20240108 | 141000 | 67727672350 | 47950 | 47950 | 48000 | 47950 | 1820 |
| 305 | 20240108 | 140900 | 67640369900 | 48000 | 47950 | 48050 | 47950 | 585 |
| 306 | 20240108 | 140800 | 67612298450 | 48000 | 48050 | 48050 | 47950 | 4991 |
| 307 | 20240108 | 140700 | 67372714200 | 48000 | 48000 | 48100 | 48000 | 3521 |
| 308 | 20240108 | 140600 | 67203517250 | 48000 | 48050 | 48050 | 48000 | 957 |
| 309 | 20240108 | 140500 | 67157569450 | 48100 | 48000 | 48100 | 48000 | 1137 |
| 310 | 20240108 | 140400 | 67102954900 | 48000 | 48050 | 48100 | 48000 | 3393 |
| 311 | 20240108 | 140300 | 66940034900 | 48000 | 48000 | 48050 | 47950 | 1048 |
| 312 | 20240108 | 140200 | 66889739300 | 47950 | 47950 | 48000 | 47950 | 921 |
| 313 | 20240108 | 140100 | 66845565000 | 47950 | 47950 | 47950 | 47900 | 420 |
| 314 | 20240108 | 140000 | 66825441300 | 47950 | 47950 | 48000 | 47900 | 598 |
| 315 | 20240108 | 135900 | 66796769550 | 47900 | 47950 | 48000 | 47850 | 3097 |
| 316 | 20240108 | 135800 | 66648288200 | 47950 | 47950 | 47950 | 47900 | 1329 |
| 317 | 20240108 | 135700 | 66584563550 | 47950 | 47900 | 47950 | 47900 | 1875 |
| 318 | 20240108 | 135600 | 66494736400 | 47950 | 47950 | 47950 | 47900 | 709 |
| 319 | 20240108 | 135500 | 66460754650 | 47900 | 47900 | 47950 | 47900 | 456 |
| 320 | 20240108 | 135400 | 66438897200 | 47850 | 47900 | 47950 | 47850 | 1266 |
| 321 | 20240108 | 135300 | 66378292700 | 47900 | 47900 | 47900 | 47900 | 791 |
| 322 | 20240108 | 135200 | 66340403800 | 47900 | 47900 | 47900 | 47850 | 467 |
| 323 | 20240108 | 135100 | 66318040350 | 47900 | 47850 | 47900 | 47800 | 3134 |
| 324 | 20240108 | 135000 | 66168081950 | 47850 | 47850 | 47850 | 47800 | 851 |
| 325 | 20240108 | 134900 | 66127363550 | 47850 | 47850 | 47900 | 47850 | 1521 |
| 326 | 20240108 | 134800 | 66054578950 | 47850 | 47900 | 47900 | 47850 | 817 |
| 327 | 20240108 | 134700 | 66015482150 | 47850 | 47850 | 47950 | 47850 | 633 |
| 328 | 20240108 | 134600 | 65985171900 | 47850 | 47850 | 47900 | 47850 | 530 |
| 329 | 20240108 | 134500 | 65959799050 | 47850 | 47850 | 47900 | 47800 | 1257 |
| 330 | 20240108 | 134400 | 65899676300 | 47900 | 47900 | 47950 | 47800 | 1856 |
| 331 | 20240108 | 134300 | 65810819200 | 47850 | 47850 | 47950 | 47800 | 1186 |
| 332 | 20240108 | 134200 | 65754062850 | 47950 | 47900 | 47950 | 47900 | 1445 |
| 333 | 20240108 | 134100 | 65684823100 | 47900 | 47850 | 47950 | 47850 | 897 |
| 334 | 20240108 | 134000 | 65641861150 | 47850 | 47850 | 47900 | 47850 | 575 |
| 335 | 20240108 | 133900 | 65614345200 | 47850 | 47900 | 47900 | 47850 | 1344 |
| 336 | 20240108 | 133800 | 65550033100 | 47850 | 47900 | 47900 | 47850 | 921 |
| 337 | 20240108 | 133700 | 65505931450 | 47900 | 47900 | 47900 | 47800 | 1627 |
| 338 | 20240108 | 133600 | 65428075900 | 47900 | 47900 | 47950 | 47800 | 2539 |
| 339 | 20240108 | 133500 | 65306525800 | 47900 | 47900 | 47950 | 47850 | 2485 |
| 340 | 20240108 | 133400 | 65187556350 | 47950 | 47950 | 47950 | 47900 | 388 |
| 341 | 20240108 | 133300 | 65168967500 | 47950 | 47950 | 47950 | 47900 | 596 |
| 342 | 20240108 | 133200 | 65140414950 | 47900 | 47950 | 47950 | 47900 | 533 |
| 343 | 20240108 | 133100 | 65114869700 | 47950 | 47900 | 47950 | 47850 | 1284 |
| 344 | 20240108 | 133000 | 65053359350 | 47850 | 47900 | 47900 | 47800 | 972 |
| 345 | 20240108 | 132900 | 65006857800 | 47900 | 47900 | 47900 | 47850 | 625 |
| 346 | 20240108 | 132800 | 64976948150 | 47850 | 47850 | 47900 | 47800 | 550 |
| 347 | 20240108 | 132700 | 64950627600 | 47850 | 47800 | 47850 | 47800 | 798 |
| 348 | 20240108 | 132600 | 64912457250 | 47800 | 47900 | 47900 | 47800 | 570 |
| 349 | 20240108 | 132500 | 64885185350 | 47900 | 47800 | 47900 | 47800 | 1282 |
| 350 | 20240108 | 132400 | 64823814850 | 47850 | 48000 | 48000 | 47750 | 15870 |
| 351 | 20240108 | 132300 | 64063693150 | 48000 | 47950 | 48000 | 47950 | 335 |
| 352 | 20240108 | 132200 | 64047622350 | 47950 | 48000 | 48050 | 47950 | 2486 |
| 353 | 20240108 | 132100 | 63928308000 | 47950 | 47950 | 48000 | 47950 | 1171 |
| 354 | 20240108 | 132000 | 63872147600 | 47950 | 47900 | 47950 | 47900 | 973 |
| 355 | 20240108 | 131900 | 63825519700 | 47900 | 47850 | 47900 | 47800 | 1301 |
| 356 | 20240108 | 131800 | 63763251200 | 47800 | 47800 | 47900 | 47800 | 2220 |
| 357 | 20240108 | 131700 | 63657126050 | 47800 | 47950 | 47950 | 47800 | 2368 |
| 358 | 20240108 | 131600 | 63543786150 | 47950 | 48000 | 48050 | 47900 | 1577 |
| 359 | 20240108 | 131500 | 63468160900 | 48050 | 47950 | 48050 | 47900 | 1792 |
| 360 | 20240108 | 131400 | 63382173350 | 47950 | 47950 | 48000 | 47900 | 691 |
| 361 | 20240108 | 131300 | 63349042700 | 47950 | 47900 | 47950 | 47850 | 758 |
| 362 | 20240108 | 131200 | 63312732150 | 47950 | 47950 | 48000 | 47850 | 1201 |
| 363 | 20240108 | 131100 | 63255209650 | 47950 | 47950 | 48000 | 47950 | 884 |
| 364 | 20240108 | 131000 | 63212800350 | 47950 | 47800 | 48000 | 47800 | 3451 |
| 365 | 20240108 | 130900 | 63047605050 | 47800 | 47950 | 48000 | 47800 | 5628 |
| 366 | 20240108 | 130800 | 62778152300 | 47950 | 48100 | 48100 | 47950 | 4377 |
| 367 | 20240108 | 130700 | 62567980050 | 48100 | 48100 | 48150 | 48050 | 919 |
| 368 | 20240108 | 130600 | 62523776350 | 48100 | 48100 | 48200 | 48050 | 684 |
| 369 | 20240108 | 130500 | 62490882650 | 48100 | 48150 | 48200 | 48100 | 1111 |
| 370 | 20240108 | 130400 | 62437403950 | 48150 | 48100 | 48150 | 48100 | 2161 |
| 371 | 20240108 | 130300 | 62333370850 | 48100 | 48100 | 48150 | 48050 | 422 |
| 372 | 20240108 | 130200 | 62313074400 | 48150 | 48050 | 48150 | 48050 | 456 |
| 373 | 20240108 | 130100 | 62291127100 | 48000 | 48000 | 48100 | 47950 | 1512 |
| 374 | 20240108 | 130000 | 62218505550 | 48000 | 48000 | 48050 | 47950 | 756 |
| 375 | 20240108 | 125900 | 62182219200 | 48000 | 47850 | 48050 | 47800 | 2502 |
| 376 | 20240108 | 125800 | 62062305700 | 47900 | 47800 | 47950 | 47750 | 7192 |
| 377 | 20240108 | 125700 | 61718382950 | 47800 | 47900 | 47950 | 47800 | 10571 |
| 378 | 20240108 | 125600 | 61212501050 | 47950 | 47950 | 48000 | 47900 | 3277 |
| 379 | 20240108 | 125500 | 61055395200 | 47950 | 48050 | 48050 | 47950 | 3176 |
| 380 | 20240108 | 125400 | 60902999450 | 48050 | 48200 | 48200 | 48000 | 4484 |
| 381 | 20240108 | 125300 | 60687384250 | 48200 | 48200 | 48200 | 48150 | 420 |
| 382 | 20240108 | 125200 | 60667158100 | 48150 | 48150 | 48200 | 48100 | 1341 |
| 383 | 20240108 | 125100 | 60602575850 | 48150 | 48150 | 48150 | 48100 | 924 |
| 384 | 20240108 | 125000 | 60558113700 | 48200 | 48150 | 48200 | 48100 | 1275 |
| 385 | 20240108 | 124900 | 60496702300 | 48150 | 48100 | 48150 | 48050 | 1400 |
| 386 | 20240108 | 124800 | 60429357750 | 48100 | 47950 | 48150 | 47950 | 4257 |
| 387 | 20240108 | 124700 | 60224820650 | 48000 | 48050 | 48050 | 47950 | 13626 |
| 388 | 20240108 | 124600 | 59570751800 | 48000 | 48100 | 48150 | 48000 | 11868 |
| 389 | 20240108 | 124500 | 59000225600 | 48100 | 48150 | 48150 | 48100 | 966 |
| 390 | 20240108 | 124400 | 58953734900 | 48150 | 48150 | 48200 | 48100 | 3273 |
| 391 | 20240108 | 124300 | 58796139050 | 48200 | 48250 | 48250 | 48150 | 2720 |
| 392 | 20240108 | 124200 | 58665057850 | 48250 | 48300 | 48300 | 48200 | 2704 |
| 393 | 20240108 | 124100 | 58534589200 | 48300 | 48300 | 48350 | 48250 | 962 |
| 394 | 20240108 | 124000 | 58488148500 | 48300 | 48250 | 48350 | 48250 | 796 |
| 395 | 20240108 | 123900 | 58449722700 | 48250 | 48250 | 48300 | 48200 | 3464 |
| 396 | 20240108 | 123800 | 58282600000 | 48250 | 48300 | 48300 | 48250 | 2773 |
| 397 | 20240108 | 123700 | 58148783050 | 48350 | 48400 | 48400 | 48300 | 5184 |
| 398 | 20240108 | 123600 | 57898209550 | 48350 | 48400 | 48400 | 48350 | 1048 |
| 399 | 20240108 | 123500 | 57847511750 | 48400 | 48400 | 48400 | 48350 | 1211 |
| 400 | 20240108 | 123400 | 57788907550 | 48350 | 48350 | 48400 | 48350 | 435 |
| 401 | 20240108 | 123300 | 57767866250 | 48350 | 48350 | 48400 | 48350 | 243 |
| 402 | 20240108 | 123200 | 57756109050 | 48350 | 48400 | 48400 | 48350 | 1098 |
| 403 | 20240108 | 123100 | 57702967400 | 48450 | 48450 | 48450 | 48400 | 1195 |
| 404 | 20240108 | 123000 | 57645118100 | 48400 | 48400 | 48450 | 48400 | 231 |
| 405 | 20240108 | 122900 | 57633934050 | 48450 | 48400 | 48500 | 48400 | 526 |
| 406 | 20240108 | 122800 | 57608449600 | 48400 | 48400 | 48450 | 48400 | 391 |
| 407 | 20240108 | 122700 | 57589521050 | 48350 | 48350 | 48450 | 48350 | 709 |
| 408 | 20240108 | 122600 | 57555207950 | 48400 | 48350 | 48400 | 48350 | 368 |
| 409 | 20240108 | 122500 | 57537399950 | 48350 | 48400 | 48450 | 48350 | 1922 |
| 410 | 20240108 | 122400 | 57444404900 | 48400 | 48550 | 48550 | 48400 | 1370 |
| 411 | 20240108 | 122300 | 57377989850 | 48550 | 48550 | 48550 | 48550 | 53 |
| 412 | 20240108 | 122200 | 57375416700 | 48450 | 48600 | 48600 | 48450 | 2061 |
| 413 | 20240108 | 122100 | 57275474300 | 48550 | 48550 | 48600 | 48500 | 2313 |
| 414 | 20240108 | 122000 | 57163163700 | 48600 | 48500 | 48600 | 48500 | 1121 |
| 415 | 20240108 | 121900 | 57108707050 | 48550 | 48500 | 48550 | 48500 | 651 |
| 416 | 20240108 | 121800 | 57077122550 | 48550 | 48500 | 48550 | 48500 | 174 |
| 417 | 20240108 | 121700 | 57068681950 | 48500 | 48500 | 48550 | 48500 | 1320 |
| 418 | 20240108 | 121600 | 57004656800 | 48550 | 48450 | 48550 | 48450 | 731 |
| 419 | 20240108 | 121500 | 56969187500 | 48400 | 48400 | 48550 | 48350 | 447 |
| 420 | 20240108 | 121400 | 56947554050 | 48350 | 48300 | 48400 | 48300 | 445 |
| 421 | 20240108 | 121300 | 56926029050 | 48300 | 48450 | 48550 | 48300 | 2581 |
| 422 | 20240108 | 121200 | 56800968250 | 48450 | 48400 | 48450 | 48350 | 1695 |
| 423 | 20240108 | 121100 | 56718854150 | 48400 | 48350 | 48400 | 48300 | 1614 |
| 424 | 20240108 | 121000 | 56640877650 | 48350 | 48400 | 48400 | 48300 | 1348 |
| 425 | 20240108 | 120900 | 56575717550 | 48400 | 48350 | 48400 | 48350 | 228 |
| 426 | 20240108 | 120800 | 56564692400 | 48350 | 48350 | 48400 | 48300 | 1910 |
| 427 | 20240108 | 120700 | 56472334450 | 48400 | 48350 | 48450 | 48350 | 532 |
| 428 | 20240108 | 120600 | 56446590750 | 48350 | 48350 | 48350 | 48300 | 1695 |
| 429 | 20240108 | 120500 | 56364663300 | 48300 | 48350 | 48350 | 48300 | 516 |
| 430 | 20240108 | 120400 | 56339738850 | 48350 | 48350 | 48350 | 48300 | 379 |
| 431 | 20240108 | 120300 | 56321428200 | 48300 | 48400 | 48450 | 48300 | 1341 |
| 432 | 20240108 | 120200 | 56256584600 | 48400 | 48300 | 48400 | 48300 | 1305 |
| 433 | 20240108 | 120100 | 56193463100 | 48300 | 48300 | 48400 | 48250 | 2112 |
| 434 | 20240108 | 120000 | 56091402850 | 48300 | 48350 | 48350 | 48250 | 10489 |
| 435 | 20240108 | 115900 | 55584774900 | 48350 | 48400 | 48450 | 48350 | 6129 |
| 436 | 20240108 | 115800 | 55288343900 | 48400 | 48500 | 48500 | 48400 | 1407 |
| 437 | 20240108 | 115700 | 55220178400 | 48500 | 48450 | 48500 | 48450 | 1499 |
| 438 | 20240108 | 115600 | 55147531050 | 48450 | 48450 | 48500 | 48450 | 2119 |
| 439 | 20240108 | 115500 | 55044832850 | 48500 | 48450 | 48500 | 48350 | 4845 |
| 440 | 20240108 | 115400 | 54810266550 | 48450 | 48450 | 48550 | 48450 | 1544 |
| 441 | 20240108 | 115300 | 54735451650 | 48450 | 48400 | 48450 | 48350 | 5248 |
| 442 | 20240108 | 115200 | 54481392300 | 48450 | 48550 | 48600 | 48400 | 24915 |
| 443 | 20240108 | 115100 | 53273765000 | 48550 | 48550 | 48600 | 48550 | 1091 |
| 444 | 20240108 | 115000 | 53220793150 | 48550 | 48600 | 48600 | 48550 | 2808 |
| 445 | 20240108 | 114900 | 53084425500 | 48600 | 48650 | 48650 | 48550 | 2435 |
| 446 | 20240108 | 114800 | 52966101500 | 48600 | 48650 | 48650 | 48600 | 2048 |
| 447 | 20240108 | 114700 | 52866564800 | 48650 | 48650 | 48700 | 48600 | 5072 |
| 448 | 20240108 | 114600 | 52619887850 | 48650 | 48750 | 48750 | 48650 | 6536 |
| 449 | 20240108 | 114500 | 52301609150 | 48750 | 48750 | 48750 | 48700 | 1932 |
| 450 | 20240108 | 114400 | 52207468850 | 48700 | 48750 | 48750 | 48700 | 934 |
| 451 | 20240108 | 114300 | 52161959150 | 48750 | 48750 | 48800 | 48700 | 822 |
| 452 | 20240108 | 114200 | 52121877450 | 48750 | 48750 | 48750 | 48700 | 1148 |
| 453 | 20240108 | 114100 | 52065947600 | 48800 | 48750 | 48800 | 48700 | 529 |
| 454 | 20240108 | 114000 | 52040157200 | 48800 | 48750 | 48800 | 48700 | 552 |
| 455 | 20240108 | 113900 | 52013250000 | 48700 | 48750 | 48800 | 48700 | 4902 |
| 456 | 20240108 | 113800 | 51774287100 | 48800 | 48800 | 48800 | 48750 | 1882 |
| 457 | 20240108 | 113700 | 51682532400 | 48800 | 48800 | 48800 | 48750 | 259 |
| 458 | 20240108 | 113600 | 51669895200 | 48800 | 48800 | 48850 | 48750 | 4590 |
| 459 | 20240108 | 113500 | 51445904200 | 48850 | 48800 | 48850 | 48800 | 67 |
| 460 | 20240108 | 113400 | 51442632150 | 48850 | 48800 | 48850 | 48800 | 1491 |
| 461 | 20240108 | 113300 | 51369862500 | 48850 | 48850 | 48900 | 48800 | 946 |
| 462 | 20240108 | 113200 | 51323655950 | 48900 | 48850 | 48900 | 48850 | 880 |
| 463 | 20240108 | 113100 | 51280667500 | 48850 | 48900 | 48900 | 48850 | 1162 |
| 464 | 20240108 | 113000 | 51223898300 | 48900 | 48900 | 48900 | 48850 | 1001 |
| 465 | 20240108 | 112900 | 51174995600 | 48900 | 48900 | 48900 | 48850 | 848 |
| 466 | 20240108 | 112800 | 51133563450 | 48850 | 48900 | 48950 | 48850 | 1586 |
| 467 | 20240108 | 112700 | 51056020150 | 48950 | 48950 | 49000 | 48900 | 236 |
| 468 | 20240108 | 112600 | 51044470900 | 48950 | 48950 | 48950 | 48900 | 630 |
| 469 | 20240108 | 112500 | 51013660000 | 49000 | 48950 | 49000 | 48900 | 564 |
| 470 | 20240108 | 112400 | 50986064450 | 48900 | 48950 | 48950 | 48900 | 732 |
| 471 | 20240108 | 112300 | 50950253750 | 49000 | 49000 | 49000 | 48900 | 510 |
| 472 | 20240108 | 112200 | 50925291800 | 48950 | 48950 | 48950 | 48900 | 526 |
| 473 | 20240108 | 112100 | 50899545150 | 48950 | 48950 | 49000 | 48900 | 369 |
| 474 | 20240108 | 112000 | 50881483600 | 48900 | 48850 | 49000 | 48850 | 641 |
| 475 | 20240108 | 111900 | 50850150300 | 48850 | 48900 | 48900 | 48850 | 1992 |
| 476 | 20240108 | 111800 | 50752827700 | 48850 | 48900 | 48900 | 48850 | 547 |
| 477 | 20240108 | 111700 | 50726086000 | 48900 | 48900 | 48950 | 48900 | 395 |
| 478 | 20240108 | 111600 | 50706765900 | 48950 | 48950 | 49000 | 48950 | 988 |
| 479 | 20240108 | 111500 | 50658400650 | 49000 | 49000 | 49000 | 48850 | 7833 |
| 480 | 20240108 | 111400 | 50275316900 | 49000 | 49050 | 49050 | 49000 | 351 |
| 481 | 20240108 | 111300 | 50258113000 | 49050 | 48950 | 49050 | 48950 | 2085 |
| 482 | 20240108 | 111200 | 50156032850 | 48950 | 49000 | 49000 | 48900 | 825 |
| 483 | 20240108 | 111100 | 50115651400 | 49000 | 48950 | 49000 | 48950 | 1280 |
| 484 | 20240108 | 111000 | 50052994050 | 48950 | 49050 | 49050 | 48950 | 10081 |
| 485 | 20240108 | 110900 | 49559075800 | 49050 | 49100 | 49100 | 49050 | 889 |
| 486 | 20240108 | 110800 | 49515466900 | 49050 | 49050 | 49100 | 49050 | 679 |
| 487 | 20240108 | 110700 | 49482157450 | 49100 | 49050 | 49100 | 49000 | 210 |
| 488 | 20240108 | 110600 | 49471856900 | 49050 | 49000 | 49100 | 49000 | 479 |
| 489 | 20240108 | 110500 | 49448367950 | 49050 | 49150 | 49150 | 49000 | 2686 |
| 490 | 20240108 | 110400 | 49316676850 | 49150 | 49200 | 49200 | 49100 | 109 |
| 491 | 20240108 | 110300 | 49311316950 | 49200 | 49200 | 49250 | 49000 | 1913 |
| 492 | 20240108 | 110200 | 49217445550 | 49200 | 49300 | 49300 | 49200 | 1320 |
| 493 | 20240108 | 110100 | 49152439250 | 49300 | 49300 | 49300 | 49200 | 1692 |
| 494 | 20240108 | 110000 | 49069073250 | 49300 | 49200 | 49300 | 49100 | 1374 |
| 495 | 20240108 | 105900 | 49001451200 | 49300 | 49150 | 49350 | 49100 | 4097 |
| 496 | 20240108 | 105800 | 48799545950 | 49100 | 49050 | 49150 | 49050 | 688 |
| 497 | 20240108 | 105700 | 48765764850 | 49050 | 49150 | 49150 | 49050 | 1251 |
| 498 | 20240108 | 105600 | 48704332850 | 49150 | 49150 | 49150 | 49100 | 855 |
| 499 | 20240108 | 105500 | 48662326050 | 49150 | 49150 | 49150 | 49100 | 578 |
| 500 | 20240108 | 105400 | 48633934900 | 49150 | 49100 | 49150 | 49050 | 186 |
| 501 | 20240108 | 105300 | 48624799700 | 49100 | 49150 | 49200 | 49050 | 1461 |
| 502 | 20240108 | 105200 | 48553080500 | 49200 | 49150 | 49200 | 49150 | 942 |
| 503 | 20240108 | 105100 | 48506779650 | 49150 | 49000 | 49150 | 48950 | 2843 |
| 504 | 20240108 | 105000 | 48367409800 | 48950 | 49000 | 49000 | 48950 | 1194 |
| 505 | 20240108 | 104900 | 48308910550 | 49000 | 48950 | 49000 | 48900 | 2133 |
| 506 | 20240108 | 104800 | 48204517400 | 48950 | 48950 | 48950 | 48900 | 499 |
| 507 | 20240108 | 104700 | 48180097950 | 48950 | 48950 | 48950 | 48900 | 2895 |
| 508 | 20240108 | 104600 | 48038394300 | 48900 | 48950 | 48950 | 48900 | 85 |
| 509 | 20240108 | 104500 | 48034236750 | 48900 | 48850 | 48950 | 48850 | 458 |
| 510 | 20240108 | 104400 | 48011839800 | 48900 | 48850 | 48900 | 48850 | 839 |
| 511 | 20240108 | 104300 | 47970824850 | 48900 | 48900 | 48900 | 48850 | 367 |
| 512 | 20240108 | 104200 | 47952878650 | 48900 | 48900 | 48950 | 48900 | 855 |
| 513 | 20240108 | 104100 | 47911067300 | 48950 | 48950 | 48950 | 48900 | 397 |
| 514 | 20240108 | 104000 | 47891642600 | 48950 | 48850 | 49000 | 48850 | 1135 |
| 515 | 20240108 | 103900 | 47836127500 | 48900 | 48850 | 48950 | 48850 | 1196 |
| 516 | 20240108 | 103800 | 47777662200 | 48900 | 48900 | 48950 | 48850 | 1230 |
| 517 | 20240108 | 103700 | 47717566750 | 48850 | 48950 | 48950 | 48850 | 1582 |
| 518 | 20240108 | 103600 | 47640207150 | 48900 | 48950 | 49000 | 48900 | 1022 |
| 519 | 20240108 | 103500 | 47590183800 | 48950 | 49000 | 49000 | 48950 | 1091 |
| 520 | 20240108 | 103400 | 47536776550 | 48950 | 49000 | 49000 | 48950 | 370 |
| 521 | 20240108 | 103300 | 47518652450 | 48950 | 48900 | 48950 | 48850 | 786 |
| 522 | 20240108 | 103200 | 47480197650 | 48900 | 48900 | 48950 | 48850 | 1992 |
| 523 | 20240108 | 103100 | 47382812950 | 48900 | 48900 | 48900 | 48850 | 1371 |
| 524 | 20240108 | 103000 | 47315812400 | 48900 | 48900 | 48900 | 48850 | 297 |
| 525 | 20240108 | 102900 | 47301297950 | 48900 | 48800 | 48900 | 48800 | 1102 |
| 526 | 20240108 | 102800 | 47247487150 | 48850 | 48800 | 48850 | 48750 | 1229 |
| 527 | 20240108 | 102700 | 47187500300 | 48800 | 48850 | 48850 | 48750 | 3772 |
| 528 | 20240108 | 102600 | 47003445100 | 48850 | 48800 | 48850 | 48800 | 864 |
| 529 | 20240108 | 102500 | 46961240450 | 48850 | 48850 | 48900 | 48800 | 1612 |
| 530 | 20240108 | 102400 | 46882495150 | 48850 | 48850 | 48900 | 48800 | 3119 |
| 531 | 20240108 | 102300 | 46730162000 | 48850 | 48800 | 48850 | 48750 | 530 |
| 532 | 20240108 | 102200 | 46704296600 | 48750 | 48750 | 48800 | 48700 | 6484 |
| 533 | 20240108 | 102100 | 46388275700 | 48750 | 48850 | 48850 | 48700 | 13361 |
| 534 | 20240108 | 102000 | 45736619900 | 48800 | 48850 | 48900 | 48800 | 1901 |
| 535 | 20240108 | 101900 | 45643804000 | 48850 | 48850 | 48900 | 48800 | 1882 |
| 536 | 20240108 | 101800 | 45551902950 | 48850 | 48900 | 48900 | 48850 | 1598 |
| 537 | 20240108 | 101700 | 45473824400 | 48900 | 48950 | 49000 | 48800 | 6073 |
| 538 | 20240108 | 101600 | 45176925400 | 49000 | 48900 | 49100 | 48900 | 1184 |
| 539 | 20240108 | 101500 | 45118930400 | 48900 | 49000 | 49000 | 48900 | 5690 |
| 540 | 20240108 | 101400 | 44840241300 | 49050 | 49050 | 49100 | 49000 | 3927 |
| 541 | 20240108 | 101300 | 44647641500 | 49050 | 49200 | 49200 | 49050 | 2542 |
| 542 | 20240108 | 101200 | 44522732600 | 49200 | 49200 | 49250 | 49200 | 1469 |
| 543 | 20240108 | 101100 | 44450454800 | 49200 | 49300 | 49350 | 49150 | 4517 |
| 544 | 20240108 | 101000 | 44228146650 | 49300 | 49400 | 49400 | 49300 | 1872 |
| 545 | 20240108 | 100900 | 44135731300 | 49450 | 49450 | 49450 | 49300 | 1677 |
| 546 | 20240108 | 100800 | 44052833050 | 49450 | 49250 | 49450 | 49250 | 6013 |
| 547 | 20240108 | 100700 | 43755978400 | 49250 | 49250 | 49300 | 49200 | 1250 |
| 548 | 20240108 | 100600 | 43694417300 | 49250 | 49200 | 49300 | 49150 | 2035 |
| 549 | 20240108 | 100500 | 43594335250 | 49200 | 49200 | 49250 | 49200 | 2316 |
| 550 | 20240108 | 100400 | 43480358150 | 49200 | 49300 | 49300 | 49200 | 2043 |
| 551 | 20240108 | 100300 | 43379673200 | 49250 | 49250 | 49350 | 49250 | 2927 |
| 552 | 20240108 | 100200 | 43235374050 | 49250 | 49100 | 49300 | 49050 | 2088 |
| 553 | 20240108 | 100100 | 43132740400 | 49100 | 49100 | 49100 | 49050 | 1000 |
| 554 | 20240108 | 100000 | 43083644800 | 49050 | 49150 | 49200 | 49050 | 5841 |
| 555 | 20240108 | 095900 | 42796835100 | 49150 | 49050 | 49200 | 49050 | 2696 |
| 556 | 20240108 | 095800 | 42664373100 | 49050 | 49000 | 49100 | 48950 | 3427 |
| 557 | 20240108 | 095700 | 42496400850 | 48950 | 48950 | 49000 | 48900 | 8803 |
| 558 | 20240108 | 095600 | 42065337800 | 48950 | 48800 | 48950 | 48800 | 1887 |
| 559 | 20240108 | 095500 | 41973131900 | 48800 | 48750 | 48850 | 48700 | 3778 |
| 560 | 20240108 | 095400 | 41788915900 | 48750 | 48700 | 48750 | 48700 | 4002 |
| 561 | 20240108 | 095300 | 41593926400 | 48700 | 48850 | 48850 | 48700 | 5378 |
| 562 | 20240108 | 095200 | 41331735950 | 48800 | 48850 | 48900 | 48800 | 4713 |
| 563 | 20240108 | 095100 | 41101571400 | 48900 | 48900 | 48950 | 48850 | 4524 |
| 564 | 20240108 | 095000 | 40880462800 | 48900 | 49000 | 49000 | 48850 | 3582 |
| 565 | 20240108 | 094900 | 40705231100 | 48950 | 49050 | 49050 | 48950 | 2618 |
| 566 | 20240108 | 094800 | 40576951150 | 49050 | 49100 | 49200 | 48950 | 3194 |
| 567 | 20240108 | 094700 | 40420394450 | 49000 | 48750 | 49150 | 48750 | 8499 |
| 568 | 20240108 | 094600 | 40005032800 | 48750 | 48850 | 48900 | 48750 | 13681 |
| 569 | 20240108 | 094500 | 39337192150 | 48900 | 48950 | 48950 | 48850 | 4643 |
| 570 | 20240108 | 094400 | 39110154800 | 48900 | 49000 | 49000 | 48900 | 4845 |
| 571 | 20240108 | 094300 | 38873117350 | 48900 | 49050 | 49100 | 48850 | 17822 |
| 572 | 20240108 | 094200 | 38000388150 | 49050 | 49200 | 49250 | 49050 | 13460 |
| 573 | 20240108 | 094100 | 37339207650 | 49250 | 49200 | 49250 | 49150 | 2640 |
| 574 | 20240108 | 094000 | 37209330000 | 49200 | 49150 | 49250 | 49150 | 2609 |
| 575 | 20240108 | 093900 | 37081005350 | 49150 | 49250 | 49350 | 49150 | 8546 |
| 576 | 20240108 | 093800 | 36660326250 | 49300 | 49200 | 49300 | 49150 | 5098 |
| 577 | 20240108 | 093700 | 36409538900 | 49150 | 49300 | 49350 | 49150 | 9159 |
| 578 | 20240108 | 093600 | 35958461750 | 49350 | 49450 | 49450 | 49300 | 10062 |
| 579 | 20240108 | 093500 | 35461570600 | 49450 | 49550 | 49550 | 49450 | 3594 |
| 580 | 20240108 | 093400 | 35283689050 | 49550 | 49550 | 49600 | 49450 | 7174 |
| 581 | 20240108 | 093300 | 34928337200 | 49600 | 49550 | 49600 | 49500 | 4759 |
| 582 | 20240108 | 093200 | 34692687050 | 49550 | 49650 | 49750 | 49500 | 10196 |
| 583 | 20240108 | 093100 | 34186740700 | 49700 | 49450 | 49700 | 49450 | 5282 |
| 584 | 20240108 | 093000 | 33925101950 | 49450 | 49550 | 49550 | 49300 | 13542 |
| 585 | 20240108 | 092900 | 33255732900 | 49550 | 49650 | 49750 | 49500 | 18043 |
| 586 | 20240108 | 092800 | 32360300700 | 49700 | 49850 | 49850 | 49700 | 10651 |
| 587 | 20240108 | 092700 | 31830070400 | 49800 | 50100 | 50200 | 49800 | 17701 |
| 588 | 20240108 | 092600 | 30945591350 | 50100 | 50300 | 50300 | 50100 | 10901 |
| 589 | 20240108 | 092500 | 30398405550 | 50300 | 50200 | 50400 | 50100 | 27980 |
| 590 | 20240108 | 092400 | 28991492250 | 50100 | 50200 | 50300 | 50100 | 13450 |
| 591 | 20240108 | 092300 | 28316447550 | 50200 | 50300 | 50500 | 50000 | 22312 |
| 592 | 20240108 | 092200 | 27194546250 | 50300 | 49950 | 50400 | 49950 | 63812 |
| 593 | 20240108 | 092100 | 23993098950 | 50000 | 49600 | 50000 | 49550 | 32105 |
| 594 | 20240108 | 092000 | 22392369950 | 49550 | 49500 | 49600 | 49350 | 6860 |
| 595 | 20240108 | 091900 | 22053156050 | 49500 | 49700 | 49700 | 49400 | 12431 |
| 596 | 20240108 | 091800 | 21437325000 | 49700 | 49650 | 49750 | 49650 | 9579 |
| 597 | 20240108 | 091700 | 20961330800 | 49650 | 49850 | 49850 | 49600 | 14532 |
| 598 | 20240108 | 091600 | 20239124400 | 49850 | 49850 | 49900 | 49750 | 21486 |
| 599 | 20240108 | 091500 | 19168165650 | 49850 | 49400 | 49900 | 49350 | 42479 |
| 600 | 20240108 | 091400 | 17058806250 | 49400 | 49100 | 49450 | 49050 | 16240 |
| 601 | 20240108 | 091300 | 16258224550 | 49150 | 49250 | 49250 | 49000 | 15854 |
| 602 | 20240108 | 091200 | 15479904350 | 49250 | 49300 | 49350 | 49200 | 7031 |
| 603 | 20240108 | 091100 | 15133431750 | 49350 | 49350 | 49400 | 49250 | 8358 |
| 604 | 20240108 | 091000 | 14721312250 | 49250 | 48950 | 49450 | 48900 | 18585 |
| 605 | 20240108 | 090900 | 13806120800 | 48950 | 49200 | 49250 | 48900 | 9425 |
| 606 | 20240108 | 090800 | 13343985150 | 49250 | 49450 | 49500 | 49100 | 8288 |
| 607 | 20240108 | 090700 | 12935490650 | 49500 | 48750 | 49500 | 48750 | 26428 |
| 608 | 20240108 | 090600 | 11634385550 | 48800 | 49300 | 49350 | 48700 | 19662 |
| 609 | 20240108 | 090500 | 10670324900 | 49250 | 49300 | 49400 | 49200 | 21155 |
| 610 | 20240108 | 090400 | 9626941800 | 49300 | 49250 | 49400 | 49150 | 22640 |
| 611 | 20240108 | 090300 | 8510616800 | 49200 | 49350 | 49400 | 49200 | 24202 |
| 612 | 20240108 | 090200 | 7317214300 | 49350 | 49100 | 49450 | 49000 | 54689 |
| 613 | 20240108 | 090100 | 4626510600 | 49100 | 48500 | 49100 | 48300 | 39413 |
| 614 | 20240108 | 090000 | 2708831400 | 48500 | 48800 | 48850 | 48400 | 53078 |