33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240108 | 190400 | 18395277200 | 48900 | 48900 | 48900 | 48900 | 23932 |
| 3 | 20240108 | 190300 | 18395277200 | 48900 | 48900 | 48900 | 48900 | 0 |
| 4 | 20240108 | 190200 | 18395277200 | 48900 | 48900 | 48900 | 48900 | 0 |
| 5 | 20240108 | 190100 | 18395277200 | 48900 | 48900 | 48900 | 48900 | 0 |
| 6 | 20240108 | 190000 | 18395277200 | 48900 | 48900 | 48900 | 48900 | 0 |
| 7 | 20240108 | 185900 | 18395277200 | 48900 | 48900 | 48900 | 48900 | 0 |
| 8 | 20240108 | 185800 | 18395277200 | 48900 | 48900 | 48900 | 48900 | 0 |
| 9 | 20240108 | 185700 | 18395277200 | 48900 | 48900 | 48900 | 48900 | 0 |
| 10 | 20240108 | 185600 | 18395277200 | 48900 | 48900 | 48900 | 48900 | 0 |
| 11 | 20240108 | 185500 | 18395277200 | 48900 | 48900 | 48900 | 48900 | 0 |
| 12 | 20240108 | 185400 | 18395277200 | 48900 | 48900 | 48900 | 48900 | 0 |
| 13 | 20240108 | 185300 | 18395277200 | 48900 | 48900 | 48900 | 48900 | 0 |
| 14 | 20240108 | 185200 | 18395277200 | 48900 | 48900 | 48900 | 48900 | 0 |
| 15 | 20240108 | 185100 | 18395277200 | 48900 | 48900 | 48900 | 48900 | 0 |
| 16 | 20240108 | 185000 | 18395277200 | 48900 | 48900 | 48900 | 48900 | 0 |
| 17 | 20240108 | 184900 | 18395277200 | 48900 | 48900 | 48900 | 48900 | 0 |
| 18 | 20240108 | 184800 | 18395277200 | 48900 | 48900 | 48900 | 48900 | 0 |
| 19 | 20240108 | 184700 | 18395277200 | 48900 | 48900 | 48900 | 48900 | 0 |
| 20 | 20240108 | 184600 | 18395277200 | 48900 | 48900 | 48900 | 48900 | 0 |
| 21 | 20240108 | 184500 | 18395277200 | 48900 | 48900 | 48900 | 48900 | 0 |
| 22 | 20240108 | 184400 | 18395277200 | 48900 | 48900 | 48900 | 48900 | 0 |
| 23 | 20240108 | 184300 | 18395277200 | 48900 | 48900 | 48900 | 48900 | 0 |
| 24 | 20240108 | 184200 | 18395277200 | 48900 | 48900 | 48900 | 48900 | 0 |
| 25 | 20240108 | 184100 | 18395277200 | 48900 | 48900 | 48900 | 48900 | 0 |
| 26 | 20240108 | 184000 | 18395277200 | 48900 | 48900 | 48900 | 48900 | 0 |
| 27 | 20240108 | 183900 | 18395277200 | 48900 | 48900 | 48900 | 48900 | 0 |
| 28 | 20240108 | 183800 | 18395277200 | 48900 | 48900 | 48900 | 48900 | 0 |
| 29 | 20240108 | 183700 | 18395277200 | 48900 | 48900 | 48900 | 48900 | 0 |
| 30 | 20240108 | 183600 | 18395277200 | 48900 | 48900 | 48900 | 48900 | 0 |
| 31 | 20240108 | 183500 | 18395277200 | 48900 | 48900 | 48900 | 48900 | 0 |
| 32 | 20240108 | 183400 | 18395277200 | 48900 | 48900 | 48900 | 48900 | 23932 |
| 33 | 20240108 | 183300 | 18395277200 | 48900 | 48900 | 48900 | 48900 | 0 |
| 34 | 20240108 | 183200 | 18395277200 | 48900 | 48900 | 48900 | 48900 | 0 |
| 35 | 20240108 | 183100 | 18395277200 | 48900 | 48900 | 48900 | 48900 | 0 |
| 36 | 20240108 | 183000 | 18395277200 | 48900 | 48900 | 48900 | 48900 | 0 |
| 37 | 20240108 | 182900 | 18395277200 | 48900 | 48900 | 48900 | 48900 | 0 |
| 38 | 20240108 | 182800 | 18395277200 | 48900 | 48900 | 48900 | 48900 | 0 |
| 39 | 20240108 | 182700 | 18395277200 | 48900 | 48900 | 48900 | 48900 | 0 |
| 40 | 20240108 | 182600 | 18395277200 | 48900 | 48900 | 48900 | 48900 | 0 |
| 41 | 20240108 | 182500 | 18395277200 | 48900 | 48900 | 48900 | 48900 | 0 |
| 42 | 20240108 | 182400 | 18395277200 | 48900 | 48900 | 48900 | 48900 | 0 |
| 43 | 20240108 | 182300 | 18395277200 | 48900 | 48900 | 48900 | 48900 | 0 |
| 44 | 20240108 | 182200 | 18395277200 | 48900 | 48900 | 48900 | 48900 | 0 |
| 45 | 20240108 | 182100 | 18395277200 | 48900 | 48900 | 48900 | 48900 | 0 |
| 46 | 20240108 | 182000 | 18395277200 | 48900 | 48900 | 48900 | 48900 | 0 |
| 47 | 20240108 | 181900 | 18395277200 | 48900 | 48900 | 48900 | 48900 | 0 |
| 48 | 20240108 | 181800 | 18395277200 | 48900 | 48900 | 48900 | 48900 | 0 |
| 49 | 20240108 | 181700 | 18395277200 | 48900 | 48900 | 48900 | 48900 | 0 |
| 50 | 20240108 | 181600 | 18395277200 | 48900 | 48900 | 48900 | 48900 | 0 |
| 51 | 20240108 | 181500 | 18395277200 | 48900 | 48900 | 48900 | 48900 | 0 |
| 52 | 20240108 | 181400 | 18395277200 | 48900 | 48900 | 48900 | 48900 | 0 |
| 53 | 20240108 | 181300 | 18395277200 | 48900 | 48900 | 48900 | 48900 | 0 |
| 54 | 20240108 | 181200 | 18395277200 | 48900 | 48900 | 48900 | 48900 | 0 |
| 55 | 20240108 | 181100 | 18395277200 | 48900 | 48900 | 48900 | 48900 | 0 |
| 56 | 20240108 | 181000 | 18395277200 | 48900 | 48900 | 48900 | 48900 | 0 |
| 57 | 20240108 | 180900 | 18395277200 | 48900 | 48900 | 48900 | 48900 | 0 |
| 58 | 20240108 | 180800 | 18395277200 | 48900 | 48900 | 48900 | 48900 | 0 |
| 59 | 20240108 | 180700 | 18395277200 | 48900 | 48900 | 48900 | 48900 | 0 |
| 60 | 20240108 | 180600 | 18395277200 | 48900 | 48900 | 48900 | 48900 | 0 |
| 61 | 20240108 | 180500 | 18395277200 | 48900 | 48900 | 48900 | 48900 | 0 |
| 62 | 20240108 | 180400 | 18395277200 | 48900 | 48900 | 48900 | 48900 | 23932 |
| 63 | 20240108 | 180300 | 18395277200 | 48900 | 48900 | 48900 | 48900 | 0 |
| 64 | 20240108 | 180200 | 18395277200 | 48900 | 48900 | 48900 | 48900 | 0 |
| 65 | 20240108 | 180100 | 18395277200 | 48900 | 48900 | 48900 | 48900 | 0 |
| 66 | 20240108 | 180000 | 18395277200 | 48900 | 48900 | 48900 | 48900 | 0 |
| 67 | 20240108 | 175900 | 18395277200 | 48900 | 48900 | 48900 | 48900 | 0 |
| 68 | 20240108 | 175800 | 18395277200 | 48900 | 48900 | 48900 | 48900 | 0 |
| 69 | 20240108 | 175700 | 18395277200 | 48900 | 48900 | 48900 | 48900 | 0 |
| 70 | 20240108 | 175600 | 18395277200 | 48900 | 48900 | 48900 | 48900 | 0 |
| 71 | 20240108 | 175500 | 18395277200 | 48900 | 48900 | 48900 | 48900 | 0 |
| 72 | 20240108 | 175400 | 18395277200 | 48900 | 48900 | 48900 | 48900 | 0 |
| 73 | 20240108 | 175300 | 18395277200 | 48900 | 48900 | 48900 | 48900 | 0 |
| 74 | 20240108 | 175200 | 18395277200 | 48900 | 48900 | 48900 | 48900 | 0 |
| 75 | 20240108 | 175100 | 18395277200 | 48900 | 48900 | 48900 | 48900 | 0 |
| 76 | 20240108 | 175000 | 18395277200 | 48900 | 48900 | 48900 | 48900 | 0 |
| 77 | 20240108 | 174900 | 18395277200 | 48900 | 48900 | 48900 | 48900 | 0 |
| 78 | 20240108 | 174800 | 18395277200 | 48900 | 48900 | 48900 | 48900 | 0 |
| 79 | 20240108 | 174700 | 18395277200 | 48900 | 48900 | 48900 | 48900 | 0 |
| 80 | 20240108 | 174600 | 18395277200 | 48900 | 48900 | 48900 | 48900 | 0 |
| 81 | 20240108 | 174500 | 18395277200 | 48900 | 48900 | 48900 | 48900 | 0 |
| 82 | 20240108 | 174400 | 18395277200 | 48900 | 48900 | 48900 | 48900 | 0 |
| 83 | 20240108 | 174300 | 18395277200 | 48900 | 48900 | 48900 | 48900 | 0 |
| 84 | 20240108 | 174200 | 18395277200 | 48900 | 48900 | 48900 | 48900 | 0 |
| 85 | 20240108 | 174100 | 18395277200 | 48900 | 48900 | 48900 | 48900 | 0 |
| 86 | 20240108 | 174000 | 18395277200 | 48900 | 48900 | 48900 | 48900 | 0 |
| 87 | 20240108 | 173900 | 18395277200 | 48900 | 48900 | 48900 | 48900 | 0 |
| 88 | 20240108 | 173800 | 18395277200 | 48900 | 48900 | 48900 | 48900 | 0 |
| 89 | 20240108 | 173700 | 18395277200 | 48900 | 48900 | 48900 | 48900 | 0 |
| 90 | 20240108 | 173600 | 18395277200 | 48900 | 48900 | 48900 | 48900 | 0 |
| 91 | 20240108 | 173500 | 18395277200 | 48900 | 48900 | 48900 | 48900 | 0 |
| 92 | 20240108 | 173400 | 18395277200 | 48900 | 48900 | 48900 | 48900 | 23932 |
| 93 | 20240108 | 173300 | 18395277200 | 48900 | 48900 | 48900 | 48900 | 0 |
| 94 | 20240108 | 173200 | 18395277200 | 48900 | 48900 | 48900 | 48900 | 0 |
| 95 | 20240108 | 173100 | 18395277200 | 48900 | 48900 | 48900 | 48900 | 0 |
| 96 | 20240108 | 173000 | 18395277200 | 48900 | 48900 | 48900 | 48900 | 0 |
| 97 | 20240108 | 172900 | 18395277200 | 48900 | 48900 | 48900 | 48900 | 0 |
| 98 | 20240108 | 172800 | 18395277200 | 48900 | 48900 | 48900 | 48900 | 0 |
| 99 | 20240108 | 172700 | 18395277200 | 48900 | 48900 | 48900 | 48900 | 0 |
| 100 | 20240108 | 172600 | 18395277200 | 48900 | 48900 | 48900 | 48900 | 0 |
| 101 | 20240108 | 172500 | 18395277200 | 48900 | 48900 | 48900 | 48900 | 0 |
| 102 | 20240108 | 172400 | 18395277200 | 48900 | 48900 | 48900 | 48900 | 0 |
| 103 | 20240108 | 172300 | 18395277200 | 48900 | 48900 | 48900 | 48900 | 0 |
| 104 | 20240108 | 172200 | 18395277200 | 48900 | 48900 | 48900 | 48900 | 0 |
| 105 | 20240108 | 172100 | 18395277200 | 48900 | 48900 | 48900 | 48900 | 0 |
| 106 | 20240108 | 172000 | 18395277200 | 48900 | 48900 | 48900 | 48900 | 0 |
| 107 | 20240108 | 171900 | 18395277200 | 48900 | 48900 | 48900 | 48900 | 0 |
| 108 | 20240108 | 171800 | 18395277200 | 48900 | 48900 | 48900 | 48900 | 0 |
| 109 | 20240108 | 171700 | 18395277200 | 48900 | 48900 | 48900 | 48900 | 0 |
| 110 | 20240108 | 171600 | 18395277200 | 48900 | 48900 | 48900 | 48900 | 0 |
| 111 | 20240108 | 171500 | 18395277200 | 48900 | 48900 | 48900 | 48900 | 0 |
| 112 | 20240108 | 171400 | 18395277200 | 48900 | 48900 | 48900 | 48900 | 0 |
| 113 | 20240108 | 171300 | 18395277200 | 48900 | 48900 | 48900 | 48900 | 0 |
| 114 | 20240108 | 171200 | 18395277200 | 48900 | 48900 | 48900 | 48900 | 0 |
| 115 | 20240108 | 171100 | 18395277200 | 48900 | 48900 | 48900 | 48900 | 0 |
| 116 | 20240108 | 171000 | 18395277200 | 48900 | 48900 | 48900 | 48900 | 0 |
| 117 | 20240108 | 170900 | 18395277200 | 48900 | 48900 | 48900 | 48900 | 0 |
| 118 | 20240108 | 170800 | 18395277200 | 48900 | 48900 | 48900 | 48900 | 0 |
| 119 | 20240108 | 170700 | 18395277200 | 48900 | 48900 | 48900 | 48900 | 0 |
| 120 | 20240108 | 170600 | 18395277200 | 48900 | 48900 | 48900 | 48900 | 0 |
| 121 | 20240108 | 170500 | 18395277200 | 48900 | 48900 | 48900 | 48900 | 0 |
| 122 | 20240108 | 170400 | 18395277200 | 48900 | 48900 | 48900 | 48900 | 23932 |
| 123 | 20240108 | 170300 | 18395277200 | 48900 | 48900 | 48900 | 48900 | 0 |
| 124 | 20240108 | 170200 | 18395277200 | 48900 | 48900 | 48900 | 48900 | 0 |
| 125 | 20240108 | 170100 | 18395277200 | 48900 | 48900 | 48900 | 48900 | 0 |
| 126 | 20240108 | 170000 | 18395277200 | 48900 | 48900 | 48900 | 48900 | 0 |
| 127 | 20240108 | 165900 | 18395277200 | 48900 | 48900 | 48900 | 48900 | 0 |
| 128 | 20240108 | 165800 | 18395277200 | 48900 | 48900 | 48900 | 48900 | 0 |
| 129 | 20240108 | 165700 | 18395277200 | 48900 | 48900 | 48900 | 48900 | 0 |
| 130 | 20240108 | 165600 | 18395277200 | 48900 | 48900 | 48900 | 48900 | 0 |
| 131 | 20240108 | 165500 | 18395277200 | 48900 | 48900 | 48900 | 48900 | 0 |
| 132 | 20240108 | 165400 | 18395277200 | 48900 | 48900 | 48900 | 48900 | 0 |
| 133 | 20240108 | 165300 | 18395277200 | 48900 | 48900 | 48900 | 48900 | 0 |
| 134 | 20240108 | 165200 | 18395277200 | 48900 | 48900 | 48900 | 48900 | 0 |
| 135 | 20240108 | 165100 | 18395277200 | 48900 | 48900 | 48900 | 48900 | 0 |
| 136 | 20240108 | 165000 | 18395277200 | 48900 | 48900 | 48900 | 48900 | 0 |
| 137 | 20240108 | 164900 | 18395277200 | 48900 | 48900 | 48900 | 48900 | 0 |
| 138 | 20240108 | 164800 | 18395277200 | 48900 | 48900 | 48900 | 48900 | 0 |
| 139 | 20240108 | 164700 | 18395277200 | 48900 | 48900 | 48900 | 48900 | 0 |
| 140 | 20240108 | 164600 | 18395277200 | 48900 | 48900 | 48900 | 48900 | 0 |
| 141 | 20240108 | 164500 | 18395277200 | 48900 | 48900 | 48900 | 48900 | 0 |
| 142 | 20240108 | 164400 | 18395277200 | 48900 | 48900 | 48900 | 48900 | 0 |
| 143 | 20240108 | 164300 | 18395277200 | 48900 | 48900 | 48900 | 48900 | 0 |
| 144 | 20240108 | 164200 | 18395277200 | 48900 | 48900 | 48900 | 48900 | 0 |
| 145 | 20240108 | 164100 | 18395277200 | 48900 | 48900 | 48900 | 48900 | 0 |
| 146 | 20240108 | 164000 | 18395277200 | 48900 | 48900 | 48900 | 48900 | 0 |
| 147 | 20240108 | 163900 | 18395277200 | 48900 | 48900 | 48900 | 48900 | 0 |
| 148 | 20240108 | 163800 | 18395277200 | 48900 | 48900 | 48900 | 48900 | 0 |
| 149 | 20240108 | 163700 | 18395277200 | 48900 | 48900 | 48900 | 48900 | 0 |
| 150 | 20240108 | 163600 | 18395277200 | 48900 | 48900 | 48900 | 48900 | 0 |
| 151 | 20240108 | 163500 | 18395277200 | 48900 | 48900 | 48900 | 48900 | 0 |
| 152 | 20240108 | 163400 | 18395277200 | 48900 | 48900 | 48900 | 48900 | 23932 |
| 153 | 20240108 | 163300 | 18395277200 | 48900 | 48900 | 48900 | 48900 | 0 |
| 154 | 20240108 | 163200 | 18395277200 | 48900 | 48900 | 48900 | 48900 | 0 |
| 155 | 20240108 | 163100 | 18395277200 | 48900 | 48900 | 48900 | 48900 | 0 |
| 156 | 20240108 | 163000 | 18395277200 | 48900 | 48900 | 48900 | 48900 | 0 |
| 157 | 20240108 | 162900 | 18395277200 | 48900 | 48900 | 48900 | 48900 | 0 |
| 158 | 20240108 | 162800 | 18395277200 | 48900 | 48900 | 48900 | 48900 | 0 |
| 159 | 20240108 | 162700 | 18395277200 | 48900 | 48900 | 48900 | 48900 | 0 |
| 160 | 20240108 | 162600 | 18395277200 | 48900 | 48900 | 48900 | 48900 | 0 |
| 161 | 20240108 | 162500 | 18395277200 | 48900 | 48900 | 48900 | 48900 | 0 |
| 162 | 20240108 | 162400 | 18395277200 | 48900 | 48900 | 48900 | 48900 | 0 |
| 163 | 20240108 | 162300 | 18395277200 | 48900 | 48900 | 48900 | 48900 | 0 |
| 164 | 20240108 | 162200 | 18395277200 | 48900 | 48900 | 48900 | 48900 | 0 |
| 165 | 20240108 | 162100 | 18395277200 | 48900 | 48900 | 48900 | 48900 | 0 |
| 166 | 20240108 | 162000 | 18395277200 | 48900 | 48900 | 48900 | 48900 | 0 |
| 167 | 20240108 | 161900 | 18395277200 | 48900 | 48900 | 48900 | 48900 | 0 |
| 168 | 20240108 | 161800 | 18395277200 | 48900 | 48900 | 48900 | 48900 | 0 |
| 169 | 20240108 | 161700 | 18395277200 | 48900 | 48900 | 48900 | 48900 | 0 |
| 170 | 20240108 | 161600 | 18395277200 | 48900 | 48900 | 48900 | 48900 | 0 |
| 171 | 20240108 | 161500 | 18395277200 | 48900 | 48900 | 48900 | 48900 | 0 |
| 172 | 20240108 | 161400 | 18395277200 | 48900 | 48900 | 48900 | 48900 | 0 |
| 173 | 20240108 | 161300 | 18395277200 | 48900 | 48900 | 48900 | 48900 | 0 |
| 174 | 20240108 | 161200 | 18395277200 | 48900 | 48900 | 48900 | 48900 | 0 |
| 175 | 20240108 | 161100 | 18395277200 | 48900 | 48900 | 48900 | 48900 | 0 |
| 176 | 20240108 | 161000 | 18395277200 | 48900 | 48900 | 48900 | 48900 | 0 |
| 177 | 20240108 | 160900 | 18395277200 | 48900 | 48900 | 48900 | 48900 | 0 |
| 178 | 20240108 | 160800 | 18395277200 | 48900 | 48900 | 48900 | 48900 | 0 |
| 179 | 20240108 | 160700 | 18395277200 | 48900 | 48900 | 48900 | 48900 | 0 |
| 180 | 20240108 | 160600 | 18395277200 | 48900 | 48900 | 48900 | 48900 | 0 |
| 181 | 20240108 | 160500 | 18395277200 | 48900 | 48900 | 48900 | 48900 | 0 |
| 182 | 20240108 | 160400 | 18395277200 | 48900 | 48900 | 48900 | 48900 | 23932 |
| 183 | 20240108 | 160300 | 18395277200 | 48900 | 48900 | 48900 | 48900 | 0 |
| 184 | 20240108 | 160200 | 18395277200 | 48900 | 48900 | 48900 | 48900 | 0 |
| 185 | 20240108 | 160100 | 18395277200 | 48900 | 48900 | 48900 | 48900 | 0 |
| 186 | 20240108 | 160000 | 18395277200 | 48900 | 48900 | 48900 | 48900 | 0 |
| 187 | 20240108 | 155900 | 18395277200 | 48900 | 48900 | 48900 | 48900 | 0 |
| 188 | 20240108 | 155800 | 18395277200 | 48900 | 48900 | 48900 | 48900 | 0 |
| 189 | 20240108 | 155700 | 18395277200 | 48900 | 48900 | 48900 | 48900 | 0 |
| 190 | 20240108 | 155600 | 18395277200 | 48900 | 48900 | 48900 | 48900 | 0 |
| 191 | 20240108 | 155500 | 18395277200 | 48900 | 48900 | 48900 | 48900 | 0 |
| 192 | 20240108 | 155400 | 18395277200 | 48900 | 48900 | 48900 | 48900 | 0 |
| 193 | 20240108 | 155300 | 18395277200 | 48900 | 48900 | 48900 | 48900 | 0 |
| 194 | 20240108 | 155200 | 18395277200 | 48900 | 48900 | 48900 | 48900 | 0 |
| 195 | 20240108 | 155100 | 18395277200 | 48900 | 48900 | 48900 | 48900 | 0 |
| 196 | 20240108 | 155000 | 18395277200 | 48900 | 48900 | 48900 | 48900 | 0 |
| 197 | 20240108 | 154900 | 18395277200 | 48900 | 48900 | 48900 | 48900 | 0 |
| 198 | 20240108 | 154800 | 18395277200 | 48900 | 48900 | 48900 | 48900 | 0 |
| 199 | 20240108 | 154700 | 18395277200 | 48900 | 48900 | 48900 | 48900 | 0 |
| 200 | 20240108 | 154600 | 18395277200 | 48900 | 48900 | 48900 | 48900 | 0 |
| 201 | 20240108 | 154500 | 18395277200 | 48900 | 48900 | 48900 | 48900 | 0 |
| 202 | 20240108 | 154400 | 18395277200 | 48900 | 48900 | 48900 | 48900 | 0 |
| 203 | 20240108 | 154300 | 18395277200 | 48900 | 48900 | 48900 | 48900 | 0 |
| 204 | 20240108 | 154200 | 18395277200 | 48900 | 48900 | 48900 | 48900 | 0 |
| 205 | 20240108 | 154100 | 18395277200 | 48900 | 48900 | 48900 | 48900 | 0 |
| 206 | 20240108 | 154000 | 18395277200 | 48900 | 48900 | 48900 | 48900 | 0 |
| 207 | 20240108 | 153900 | 18395277200 | 48900 | 48900 | 48900 | 48900 | 0 |
| 208 | 20240108 | 153800 | 18395277200 | 48900 | 48900 | 48900 | 48900 | 0 |
| 209 | 20240108 | 153700 | 18395277200 | 48900 | 48900 | 48900 | 48900 | 0 |
| 210 | 20240108 | 153600 | 18395277200 | 48900 | 48900 | 48900 | 48900 | 0 |
| 211 | 20240108 | 153500 | 18395277200 | 48900 | 48900 | 48900 | 48900 | 0 |
| 212 | 20240108 | 153400 | 18395277200 | 48900 | 48900 | 48900 | 48900 | 23932 |
| 213 | 20240108 | 153300 | 18395277200 | 48900 | 48900 | 48900 | 48900 | 0 |
| 214 | 20240108 | 153200 | 18395277200 | 48900 | 48900 | 48900 | 48900 | 0 |
| 215 | 20240108 | 153100 | 18395277200 | 48900 | 48900 | 48900 | 48900 | 0 |
| 216 | 20240108 | 153000 | 18395277200 | 48900 | 48900 | 48900 | 48900 | 23932 |
| 217 | 20240108 | 152900 | 17225002400 | 48850 | 48850 | 48850 | 48850 | 0 |
| 218 | 20240108 | 152800 | 17225002400 | 48850 | 48850 | 48850 | 48850 | 0 |
| 219 | 20240108 | 152700 | 17225002400 | 48850 | 48850 | 48850 | 48850 | 0 |
| 220 | 20240108 | 152600 | 17225002400 | 48850 | 48850 | 48850 | 48850 | 0 |
| 221 | 20240108 | 152500 | 17225002400 | 48850 | 48850 | 48850 | 48850 | 0 |
| 222 | 20240108 | 152400 | 17225002400 | 48850 | 48850 | 48850 | 48850 | 0 |
| 223 | 20240108 | 152300 | 17225002400 | 48850 | 48850 | 48850 | 48850 | 0 |
| 224 | 20240108 | 152200 | 17225002400 | 48850 | 48850 | 48850 | 48850 | 0 |
| 225 | 20240108 | 152100 | 17225002400 | 48850 | 48850 | 48850 | 48850 | 0 |
| 226 | 20240108 | 152000 | 17225002400 | 48850 | 48850 | 48850 | 48850 | 0 |
| 227 | 20240108 | 151900 | 17225002400 | 48850 | 48850 | 48900 | 48850 | 371 |
| 228 | 20240108 | 151800 | 17206875500 | 48850 | 48900 | 48900 | 48850 | 396 |
| 229 | 20240108 | 151700 | 17187521900 | 48850 | 48850 | 48900 | 48850 | 190 |
| 230 | 20240108 | 151600 | 17178239500 | 48850 | 48900 | 49000 | 48850 | 4033 |
| 231 | 20240108 | 151500 | 16980937050 | 48950 | 48900 | 48950 | 48900 | 406 |
| 232 | 20240108 | 151400 | 16961082550 | 48900 | 48900 | 48950 | 48900 | 668 |
| 233 | 20240108 | 151300 | 16928415500 | 48900 | 48950 | 48950 | 48900 | 425 |
| 234 | 20240108 | 151200 | 16907631400 | 48900 | 48900 | 48950 | 48900 | 152 |
| 235 | 20240108 | 151100 | 16900195600 | 48950 | 48900 | 48950 | 48900 | 502 |
| 236 | 20240108 | 151000 | 16875639700 | 48950 | 48900 | 48950 | 48900 | 273 |
| 237 | 20240108 | 150900 | 16862286050 | 48900 | 48850 | 48950 | 48850 | 390 |
| 238 | 20240108 | 150800 | 16843216600 | 48850 | 48900 | 48950 | 48850 | 387 |
| 239 | 20240108 | 150700 | 16824294400 | 48950 | 48950 | 48950 | 48850 | 229 |
| 240 | 20240108 | 150600 | 16813095600 | 48900 | 48850 | 48950 | 48850 | 225 |
| 241 | 20240108 | 150500 | 16802094800 | 48850 | 48950 | 49000 | 48850 | 969 |
| 242 | 20240108 | 150400 | 16754687900 | 48900 | 48900 | 48950 | 48850 | 460 |
| 243 | 20240108 | 150300 | 16732207550 | 48850 | 48850 | 48950 | 48850 | 1227 |
| 244 | 20240108 | 150200 | 16672217600 | 48850 | 48850 | 48900 | 48850 | 577 |
| 245 | 20240108 | 150100 | 16644014750 | 48850 | 48850 | 48900 | 48850 | 373 |
| 246 | 20240108 | 150000 | 16625790550 | 48850 | 48850 | 48900 | 48850 | 599 |
| 247 | 20240108 | 145900 | 16596526300 | 48850 | 48850 | 48900 | 48850 | 399 |
| 248 | 20240108 | 145800 | 16577032750 | 48900 | 48900 | 48900 | 48850 | 910 |
| 249 | 20240108 | 145700 | 16532561250 | 48850 | 48850 | 48900 | 48850 | 568 |
| 250 | 20240108 | 145600 | 16504811500 | 48850 | 48850 | 48900 | 48850 | 2011 |
| 251 | 20240108 | 145500 | 16406566100 | 48900 | 48850 | 48900 | 48850 | 523 |
| 252 | 20240108 | 145400 | 16381014850 | 48850 | 48900 | 48900 | 48850 | 552 |
| 253 | 20240108 | 145300 | 16354044250 | 48850 | 48850 | 48900 | 48850 | 759 |
| 254 | 20240108 | 145200 | 16316964400 | 48850 | 48850 | 48900 | 48850 | 519 |
| 255 | 20240108 | 145100 | 16291607400 | 48850 | 48850 | 48900 | 48850 | 448 |
| 256 | 20240108 | 145000 | 16269719500 | 48850 | 48850 | 48900 | 48850 | 455 |
| 257 | 20240108 | 144900 | 16247489500 | 48850 | 48850 | 48900 | 48850 | 401 |
| 258 | 20240108 | 144800 | 16227899500 | 48850 | 48900 | 48900 | 48850 | 786 |
| 259 | 20240108 | 144700 | 16189499350 | 48900 | 48900 | 48900 | 48850 | 333 |
| 260 | 20240108 | 144600 | 16173228100 | 48850 | 48900 | 48900 | 48850 | 608 |
| 261 | 20240108 | 144500 | 16143525050 | 48850 | 48850 | 48900 | 48850 | 376 |
| 262 | 20240108 | 144400 | 16125154600 | 48850 | 48850 | 48950 | 48850 | 704 |
| 263 | 20240108 | 144300 | 16090756450 | 48900 | 48900 | 48900 | 48850 | 2188 |
| 264 | 20240108 | 144200 | 15983794950 | 48850 | 48850 | 48900 | 48850 | 1109 |
| 265 | 20240108 | 144100 | 15929614400 | 48850 | 48800 | 48900 | 48800 | 610 |
| 266 | 20240108 | 144000 | 15899814000 | 48850 | 48900 | 48900 | 48800 | 373 |
| 267 | 20240108 | 143900 | 15881596300 | 48850 | 48900 | 48900 | 48800 | 792 |
| 268 | 20240108 | 143800 | 15842912350 | 48800 | 48800 | 48900 | 48800 | 537 |
| 269 | 20240108 | 143700 | 15816689250 | 48800 | 48850 | 48900 | 48800 | 595 |
| 270 | 20240108 | 143600 | 15787622300 | 48850 | 48850 | 48900 | 48850 | 1084 |
| 271 | 20240108 | 143500 | 15734643450 | 48850 | 48850 | 48900 | 48850 | 442 |
| 272 | 20240108 | 143400 | 15713051300 | 48850 | 48800 | 48900 | 48800 | 387 |
| 273 | 20240108 | 143300 | 15694152300 | 48900 | 48800 | 48900 | 48800 | 446 |
| 274 | 20240108 | 143200 | 15672380650 | 48850 | 48800 | 48900 | 48800 | 826 |
| 275 | 20240108 | 143100 | 15632044000 | 48800 | 48850 | 48850 | 48800 | 720 |
| 276 | 20240108 | 143000 | 15596901200 | 48800 | 48800 | 48850 | 48800 | 337 |
| 277 | 20240108 | 142900 | 15580453450 | 48800 | 48800 | 48900 | 48800 | 626 |
| 278 | 20240108 | 142800 | 15549897350 | 48800 | 48850 | 48900 | 48800 | 492 |
| 279 | 20240108 | 142700 | 15525872050 | 48850 | 48900 | 48900 | 48850 | 596 |
| 280 | 20240108 | 142600 | 15496756200 | 48850 | 48850 | 48900 | 48800 | 505 |
| 281 | 20240108 | 142500 | 15472090400 | 48850 | 48800 | 48900 | 48800 | 939 |
| 282 | 20240108 | 142400 | 15426218950 | 48800 | 48800 | 48850 | 48800 | 561 |
| 283 | 20240108 | 142300 | 15398839500 | 48850 | 48850 | 48850 | 48800 | 249 |
| 284 | 20240108 | 142200 | 15386681750 | 48850 | 48900 | 48900 | 48800 | 1122 |
| 285 | 20240108 | 142100 | 15331895750 | 48850 | 48850 | 48900 | 48850 | 352 |
| 286 | 20240108 | 142000 | 15314700150 | 48850 | 48900 | 48900 | 48850 | 526 |
| 287 | 20240108 | 141900 | 15289002350 | 48850 | 48900 | 48900 | 48850 | 1170 |
| 288 | 20240108 | 141800 | 15231819600 | 48850 | 48800 | 48850 | 48800 | 987 |
| 289 | 20240108 | 141700 | 15183625650 | 48800 | 48850 | 48850 | 48800 | 706 |
| 290 | 20240108 | 141600 | 15149169850 | 48850 | 48800 | 48900 | 48800 | 705 |
| 291 | 20240108 | 141500 | 15114751750 | 48800 | 48850 | 48900 | 48800 | 534 |
| 292 | 20240108 | 141400 | 15088674350 | 48850 | 48800 | 48900 | 48800 | 813 |
| 293 | 20240108 | 141300 | 15048990700 | 48800 | 48850 | 48850 | 48800 | 276 |
| 294 | 20240108 | 141200 | 15035516600 | 48850 | 48850 | 48900 | 48800 | 1216 |
| 295 | 20240108 | 141100 | 14976138000 | 48850 | 48900 | 48900 | 48800 | 1607 |
| 296 | 20240108 | 141000 | 14897669200 | 48900 | 48850 | 48900 | 48800 | 709 |
| 297 | 20240108 | 140900 | 14863036550 | 48850 | 48900 | 48900 | 48800 | 519 |
| 298 | 20240108 | 140800 | 14837678550 | 48850 | 48850 | 48900 | 48800 | 1448 |
| 299 | 20240108 | 140700 | 14766906150 | 48900 | 48850 | 48900 | 48800 | 562 |
| 300 | 20240108 | 140600 | 14739457000 | 48900 | 48850 | 48900 | 48800 | 271 |
| 301 | 20240108 | 140500 | 14726224750 | 48900 | 48900 | 48900 | 48800 | 654 |
| 302 | 20240108 | 140400 | 14694276400 | 48800 | 48800 | 48850 | 48800 | 538 |
| 303 | 20240108 | 140300 | 14668007250 | 48800 | 48800 | 48850 | 48800 | 817 |
| 304 | 20240108 | 140200 | 14628125700 | 48800 | 48800 | 48850 | 48800 | 507 |
| 305 | 20240108 | 140100 | 14603381300 | 48800 | 48800 | 48850 | 48800 | 462 |
| 306 | 20240108 | 140000 | 14580834500 | 48800 | 48800 | 48850 | 48800 | 518 |
| 307 | 20240108 | 135900 | 14555552450 | 48800 | 48800 | 48850 | 48800 | 503 |
| 308 | 20240108 | 135800 | 14531003400 | 48800 | 48800 | 48850 | 48800 | 404 |
| 309 | 20240108 | 135700 | 14511286650 | 48850 | 48850 | 48850 | 48800 | 3094 |
| 310 | 20240108 | 135600 | 14360259750 | 48850 | 48800 | 48900 | 48800 | 642 |
| 311 | 20240108 | 135500 | 14328924200 | 48800 | 48800 | 48900 | 48800 | 2674 |
| 312 | 20240108 | 135400 | 14198428700 | 48800 | 48850 | 48850 | 48800 | 265 |
| 313 | 20240108 | 135300 | 14185485450 | 48850 | 48850 | 48850 | 48800 | 650 |
| 314 | 20240108 | 135200 | 14153744100 | 48850 | 48850 | 48900 | 48800 | 397 |
| 315 | 20240108 | 135100 | 14134366450 | 48800 | 48850 | 48850 | 48800 | 591 |
| 316 | 20240108 | 135000 | 14105513200 | 48850 | 48850 | 48900 | 48800 | 488 |
| 317 | 20240108 | 134900 | 14081692400 | 48800 | 48850 | 48850 | 48800 | 469 |
| 318 | 20240108 | 134800 | 14058781900 | 48850 | 48850 | 48900 | 48800 | 702 |
| 319 | 20240108 | 134700 | 14024490350 | 48850 | 48850 | 48900 | 48800 | 678 |
| 320 | 20240108 | 134600 | 13991363200 | 48850 | 48900 | 48900 | 48800 | 1062 |
| 321 | 20240108 | 134500 | 13939504250 | 48850 | 48850 | 48900 | 48800 | 434 |
| 322 | 20240108 | 134400 | 13918304000 | 48850 | 48850 | 48900 | 48800 | 682 |
| 323 | 20240108 | 134300 | 13884992400 | 48850 | 48900 | 48900 | 48800 | 538 |
| 324 | 20240108 | 134200 | 13858716800 | 48850 | 48850 | 48850 | 48800 | 926 |
| 325 | 20240108 | 134100 | 13813490450 | 48850 | 48850 | 48900 | 48850 | 446 |
| 326 | 20240108 | 134000 | 13791702800 | 48850 | 48850 | 48900 | 48850 | 626 |
| 327 | 20240108 | 133900 | 13761119850 | 48850 | 48850 | 48900 | 48850 | 326 |
| 328 | 20240108 | 133800 | 13745194200 | 48850 | 48900 | 48900 | 48850 | 449 |
| 329 | 20240108 | 133700 | 13723259450 | 48850 | 48850 | 48950 | 48850 | 1217 |
| 330 | 20240108 | 133600 | 13663738250 | 48850 | 48850 | 48900 | 48850 | 660 |
| 331 | 20240108 | 133500 | 13631492600 | 48850 | 48900 | 48900 | 48850 | 342 |
| 332 | 20240108 | 133400 | 13614782550 | 48850 | 48850 | 48900 | 48850 | 530 |
| 333 | 20240108 | 133300 | 13588890500 | 48850 | 48850 | 48950 | 48850 | 620 |
| 334 | 20240108 | 133200 | 13558602900 | 48900 | 48850 | 48900 | 48850 | 587 |
| 335 | 20240108 | 133100 | 13529906050 | 48850 | 48850 | 48900 | 48850 | 808 |
| 336 | 20240108 | 133000 | 13490431450 | 48850 | 48950 | 48950 | 48850 | 1639 |
| 337 | 20240108 | 132900 | 13410363150 | 48850 | 48900 | 48950 | 48850 | 1094 |
| 338 | 20240108 | 132800 | 13356890850 | 48850 | 48850 | 48900 | 48850 | 736 |
| 339 | 20240108 | 132700 | 13320918850 | 48850 | 48850 | 48900 | 48850 | 582 |
| 340 | 20240108 | 132600 | 13292479700 | 48900 | 48850 | 48900 | 48850 | 1271 |
| 341 | 20240108 | 132500 | 13230373850 | 48850 | 48850 | 48900 | 48850 | 1303 |
| 342 | 20240108 | 132400 | 13166716600 | 48850 | 48850 | 48900 | 48850 | 428 |
| 343 | 20240108 | 132300 | 13145808750 | 48850 | 48850 | 48900 | 48850 | 615 |
| 344 | 20240108 | 132200 | 13115761000 | 48850 | 48850 | 48900 | 48850 | 455 |
| 345 | 20240108 | 132100 | 13093533900 | 48850 | 48900 | 48900 | 48850 | 733 |
| 346 | 20240108 | 132000 | 13057715750 | 48850 | 48850 | 48900 | 48850 | 221 |
| 347 | 20240108 | 131900 | 13046918550 | 48850 | 48850 | 48900 | 48850 | 774 |
| 348 | 20240108 | 131800 | 13009107600 | 48850 | 48850 | 48900 | 48850 | 461 |
| 349 | 20240108 | 131700 | 12986585400 | 48900 | 48850 | 48900 | 48850 | 374 |
| 350 | 20240108 | 131600 | 12968315300 | 48850 | 48950 | 48950 | 48850 | 1044 |
| 351 | 20240108 | 131500 | 12917246250 | 48950 | 48900 | 49000 | 48900 | 249 |
| 352 | 20240108 | 131400 | 12905061950 | 48900 | 48900 | 48950 | 48850 | 4281 |
| 353 | 20240108 | 131300 | 12695723400 | 48850 | 48850 | 48900 | 48850 | 398 |
| 354 | 20240108 | 131200 | 12676278050 | 48850 | 48900 | 48900 | 48850 | 461 |
| 355 | 20240108 | 131100 | 12653757350 | 48850 | 48900 | 48900 | 48850 | 1065 |
| 356 | 20240108 | 131000 | 12601728900 | 48900 | 48900 | 48950 | 48850 | 2017 |
| 357 | 20240108 | 130900 | 12503102150 | 48850 | 48850 | 48900 | 48850 | 488 |
| 358 | 20240108 | 130800 | 12479262700 | 48900 | 48900 | 48900 | 48850 | 370 |
| 359 | 20240108 | 130700 | 12461184550 | 48900 | 48900 | 48900 | 48850 | 568 |
| 360 | 20240108 | 130600 | 12433424650 | 48900 | 48900 | 48950 | 48850 | 1040 |
| 361 | 20240108 | 130500 | 12382576700 | 48900 | 48850 | 49000 | 48850 | 282 |
| 362 | 20240108 | 130400 | 12368789250 | 48850 | 48850 | 49000 | 48850 | 696 |
| 363 | 20240108 | 130300 | 12334761600 | 48900 | 48900 | 48900 | 48850 | 419 |
| 364 | 20240108 | 130200 | 12314283750 | 48850 | 48900 | 48950 | 48850 | 202 |
| 365 | 20240108 | 130100 | 12304410850 | 48900 | 48900 | 48950 | 48850 | 370 |
| 366 | 20240108 | 130000 | 12286322950 | 48850 | 48900 | 48950 | 48850 | 348 |
| 367 | 20240108 | 125900 | 12269307850 | 48850 | 48900 | 48950 | 48850 | 556 |
| 368 | 20240108 | 125800 | 12242126900 | 48950 | 48900 | 48950 | 48850 | 2047 |
| 369 | 20240108 | 125700 | 12142046250 | 48850 | 48900 | 48900 | 48850 | 676 |
| 370 | 20240108 | 125600 | 12109015850 | 48850 | 48850 | 48900 | 48850 | 255 |
| 371 | 20240108 | 125500 | 12096554550 | 48850 | 48850 | 48900 | 48850 | 588 |
| 372 | 20240108 | 125400 | 12067830500 | 48900 | 48900 | 48950 | 48850 | 1146 |
| 373 | 20240108 | 125300 | 12011797750 | 48950 | 48900 | 48950 | 48850 | 543 |
| 374 | 20240108 | 125200 | 11985250500 | 48900 | 48950 | 48950 | 48850 | 148 |
| 375 | 20240108 | 125100 | 11978014500 | 48850 | 48850 | 48950 | 48850 | 486 |
| 376 | 20240108 | 125000 | 11954259350 | 48850 | 48900 | 48950 | 48850 | 784 |
| 377 | 20240108 | 124900 | 11915910900 | 48900 | 48850 | 48950 | 48850 | 497 |
| 378 | 20240108 | 124800 | 11891616900 | 48850 | 48900 | 48900 | 48850 | 1909 |
| 379 | 20240108 | 124700 | 11798286400 | 48850 | 48850 | 48900 | 48850 | 305 |
| 380 | 20240108 | 124600 | 11783386600 | 48850 | 48900 | 48900 | 48850 | 382 |
| 381 | 20240108 | 124500 | 11764723500 | 48850 | 48900 | 48950 | 48850 | 203 |
| 382 | 20240108 | 124400 | 11754798950 | 48900 | 48900 | 48950 | 48850 | 672 |
| 383 | 20240108 | 124300 | 11721940000 | 48900 | 48850 | 48950 | 48850 | 512 |
| 384 | 20240108 | 124200 | 11696905750 | 48850 | 48850 | 48900 | 48850 | 624 |
| 385 | 20240108 | 124100 | 11666416800 | 48900 | 48900 | 48900 | 48850 | 193 |
| 386 | 20240108 | 124000 | 11656986350 | 48850 | 48900 | 48950 | 48850 | 505 |
| 387 | 20240108 | 123900 | 11632303100 | 48900 | 48850 | 48900 | 48850 | 374 |
| 388 | 20240108 | 123800 | 11614017000 | 48850 | 48900 | 48950 | 48850 | 871 |
| 389 | 20240108 | 123700 | 11571436450 | 48900 | 48900 | 48950 | 48850 | 360 |
| 390 | 20240108 | 123600 | 11553846050 | 48900 | 48900 | 48950 | 48850 | 764 |
| 391 | 20240108 | 123500 | 11516495150 | 48900 | 48900 | 48950 | 48850 | 504 |
| 392 | 20240108 | 123400 | 11491849400 | 48900 | 48900 | 49000 | 48850 | 237 |
| 393 | 20240108 | 123300 | 11480266550 | 48850 | 48900 | 48950 | 48850 | 812 |
| 394 | 20240108 | 123200 | 11440550350 | 48900 | 48950 | 48950 | 48850 | 1148 |
| 395 | 20240108 | 123100 | 11384371250 | 48850 | 48950 | 48950 | 48850 | 696 |
| 396 | 20240108 | 123000 | 11350353450 | 48900 | 48950 | 48950 | 48850 | 435 |
| 397 | 20240108 | 122900 | 11329097800 | 48900 | 48900 | 48950 | 48900 | 409 |
| 398 | 20240108 | 122800 | 11309096750 | 48850 | 48900 | 48950 | 48850 | 516 |
| 399 | 20240108 | 122700 | 11283867000 | 48950 | 48900 | 48950 | 48850 | 738 |
| 400 | 20240108 | 122600 | 11247793300 | 48850 | 48900 | 48950 | 48850 | 803 |
| 401 | 20240108 | 122500 | 11208547350 | 48850 | 48900 | 48950 | 48850 | 805 |
| 402 | 20240108 | 122400 | 11169194300 | 48900 | 48900 | 49000 | 48900 | 621 |
| 403 | 20240108 | 122300 | 11138797050 | 48950 | 48900 | 48950 | 48900 | 499 |
| 404 | 20240108 | 122200 | 11114376800 | 48900 | 48900 | 48950 | 48850 | 271 |
| 405 | 20240108 | 122100 | 11101132350 | 48950 | 48950 | 48950 | 48850 | 664 |
| 406 | 20240108 | 122000 | 11068642600 | 48950 | 48900 | 48950 | 48850 | 879 |
| 407 | 20240108 | 121900 | 11025642600 | 48900 | 48900 | 48950 | 48850 | 441 |
| 408 | 20240108 | 121800 | 11004074700 | 48950 | 48950 | 49000 | 48900 | 267 |
| 409 | 20240108 | 121700 | 10991007150 | 48950 | 48900 | 49000 | 48900 | 430 |
| 410 | 20240108 | 121600 | 10969972000 | 48900 | 48900 | 48950 | 48850 | 3670 |
| 411 | 20240108 | 121500 | 10790359550 | 48950 | 48950 | 48950 | 48850 | 177 |
| 412 | 20240108 | 121400 | 10781703250 | 48900 | 48900 | 48950 | 48900 | 553 |
| 413 | 20240108 | 121300 | 10754661300 | 48950 | 48950 | 48950 | 48900 | 399 |
| 414 | 20240108 | 121200 | 10735147550 | 48900 | 49000 | 49000 | 48900 | 371 |
| 415 | 20240108 | 121100 | 10716995750 | 48950 | 48900 | 49000 | 48900 | 515 |
| 416 | 20240108 | 121000 | 10691801050 | 48950 | 48850 | 48950 | 48850 | 1319 |
| 417 | 20240108 | 120900 | 10627329050 | 48850 | 48850 | 48900 | 48850 | 368 |
| 418 | 20240108 | 120800 | 10609349250 | 48900 | 48850 | 48900 | 48850 | 577 |
| 419 | 20240108 | 120700 | 10581161750 | 48900 | 48900 | 48950 | 48850 | 1727 |
| 420 | 20240108 | 120600 | 10496717800 | 48900 | 48900 | 48950 | 48850 | 567 |
| 421 | 20240108 | 120500 | 10469006850 | 48900 | 48900 | 48950 | 48850 | 214 |
| 422 | 20240108 | 120400 | 10458541850 | 48900 | 48900 | 48950 | 48850 | 1596 |
| 423 | 20240108 | 120300 | 10380508100 | 48900 | 48900 | 48950 | 48900 | 481 |
| 424 | 20240108 | 120200 | 10356975200 | 48900 | 48950 | 48950 | 48850 | 430 |
| 425 | 20240108 | 120100 | 10335951900 | 48900 | 48900 | 48950 | 48850 | 318 |
| 426 | 20240108 | 120000 | 10320401350 | 48900 | 48900 | 48950 | 48900 | 351 |
| 427 | 20240108 | 115900 | 10303230000 | 48900 | 48900 | 49000 | 48900 | 571 |
| 428 | 20240108 | 115800 | 10275301300 | 49000 | 48950 | 49000 | 48900 | 581 |
| 429 | 20240108 | 115700 | 10246864150 | 48950 | 48900 | 48950 | 48900 | 580 |
| 430 | 20240108 | 115600 | 10218501300 | 48900 | 48950 | 48950 | 48900 | 535 |
| 431 | 20240108 | 115500 | 10192339000 | 48950 | 48900 | 49000 | 48900 | 739 |
| 432 | 20240108 | 115400 | 10156179650 | 48900 | 48900 | 48950 | 48900 | 395 |
| 433 | 20240108 | 115300 | 10136863800 | 48900 | 48900 | 48950 | 48850 | 802 |
| 434 | 20240108 | 115200 | 10097660350 | 48900 | 48900 | 48900 | 48850 | 733 |
| 435 | 20240108 | 115100 | 10061837100 | 48950 | 48900 | 48950 | 48850 | 1000 |
| 436 | 20240108 | 115000 | 10012939600 | 48950 | 48900 | 48950 | 48900 | 213 |
| 437 | 20240108 | 114900 | 10002523600 | 48900 | 48950 | 49000 | 48900 | 641 |
| 438 | 20240108 | 114800 | 9971154650 | 48950 | 48950 | 49000 | 48950 | 326 |
| 439 | 20240108 | 114700 | 9955195900 | 48950 | 48950 | 49000 | 48900 | 715 |
| 440 | 20240108 | 114600 | 9920192400 | 48950 | 48900 | 49000 | 48900 | 688 |
| 441 | 20240108 | 114500 | 9886519150 | 48900 | 48900 | 49000 | 48900 | 797 |
| 442 | 20240108 | 114400 | 9847529200 | 48900 | 48900 | 48950 | 48900 | 611 |
| 443 | 20240108 | 114300 | 9817644650 | 48900 | 48900 | 48950 | 48850 | 1222 |
| 444 | 20240108 | 114200 | 9757886900 | 48900 | 48900 | 48950 | 48900 | 1217 |
| 445 | 20240108 | 114100 | 9698369900 | 48900 | 48900 | 48950 | 48900 | 82 |
| 446 | 20240108 | 114000 | 9694359150 | 48900 | 48900 | 48950 | 48900 | 628 |
| 447 | 20240108 | 113900 | 9663646600 | 48900 | 48900 | 48950 | 48900 | 375 |
| 448 | 20240108 | 113800 | 9645308650 | 48900 | 48900 | 48950 | 48850 | 350 |
| 449 | 20240108 | 113700 | 9628196000 | 48850 | 48850 | 48950 | 48850 | 1065 |
| 450 | 20240108 | 113600 | 9576139800 | 48900 | 48850 | 48950 | 48850 | 1484 |
| 451 | 20240108 | 113500 | 9503597400 | 48900 | 48850 | 48900 | 48850 | 650 |
| 452 | 20240108 | 113400 | 9471835300 | 48850 | 48850 | 48900 | 48850 | 1113 |
| 453 | 20240108 | 113300 | 9417442300 | 48900 | 48900 | 48900 | 48850 | 204 |
| 454 | 20240108 | 113200 | 9407470800 | 48900 | 48850 | 48900 | 48850 | 4855 |
| 455 | 20240108 | 113100 | 9170301750 | 48850 | 48850 | 48900 | 48850 | 1418 |
| 456 | 20240108 | 113000 | 9101024800 | 48850 | 48900 | 48900 | 48850 | 880 |
| 457 | 20240108 | 112900 | 9058035400 | 48900 | 48900 | 48900 | 48850 | 890 |
| 458 | 20240108 | 112800 | 9014526750 | 48900 | 48900 | 48900 | 48850 | 526 |
| 459 | 20240108 | 112700 | 8988820500 | 48900 | 48900 | 48950 | 48900 | 960 |
| 460 | 20240108 | 112600 | 8941875050 | 48900 | 48900 | 48950 | 48900 | 115 |
| 461 | 20240108 | 112500 | 8936250750 | 48900 | 48950 | 48950 | 48900 | 914 |
| 462 | 20240108 | 112400 | 8891554250 | 48900 | 48850 | 48950 | 48850 | 1778 |
| 463 | 20240108 | 112300 | 8804664350 | 48900 | 48850 | 48900 | 48850 | 764 |
| 464 | 20240108 | 112200 | 8767325450 | 48900 | 48850 | 48900 | 48850 | 576 |
| 465 | 20240108 | 112100 | 8739171750 | 48900 | 48900 | 48900 | 48850 | 2685 |
| 466 | 20240108 | 112000 | 8607889950 | 48900 | 48900 | 48900 | 48850 | 733 |
| 467 | 20240108 | 111900 | 8572058750 | 48900 | 48900 | 48900 | 48850 | 831 |
| 468 | 20240108 | 111800 | 8531461500 | 48900 | 48850 | 48900 | 48850 | 1494 |
| 469 | 20240108 | 111700 | 8458473500 | 48850 | 48800 | 48900 | 48800 | 1248 |
| 470 | 20240108 | 111600 | 8397513100 | 48850 | 48850 | 48900 | 48800 | 1764 |
| 471 | 20240108 | 111500 | 8311353950 | 48900 | 48900 | 48900 | 48800 | 506 |
| 472 | 20240108 | 111400 | 8286641500 | 48800 | 48850 | 48900 | 48800 | 2209 |
| 473 | 20240108 | 111300 | 8178737250 | 48850 | 48850 | 48900 | 48850 | 1565 |
| 474 | 20240108 | 111200 | 8102280100 | 48900 | 48800 | 48950 | 48800 | 1644 |
| 475 | 20240108 | 111100 | 8021922400 | 48800 | 48850 | 48850 | 48800 | 883 |
| 476 | 20240108 | 111000 | 7978826450 | 48800 | 48800 | 48850 | 48800 | 3043 |
| 477 | 20240108 | 110900 | 7830275400 | 48800 | 48800 | 48850 | 48800 | 2210 |
| 478 | 20240108 | 110800 | 7722423300 | 48850 | 48800 | 48850 | 48800 | 2254 |
| 479 | 20240108 | 110700 | 7612400600 | 48850 | 48900 | 48900 | 48800 | 6494 |
| 480 | 20240108 | 110600 | 7295206250 | 48900 | 48950 | 48950 | 48850 | 8250 |
| 481 | 20240108 | 110500 | 6891801250 | 48950 | 49050 | 49050 | 48900 | 23716 |
| 482 | 20240108 | 110400 | 5729978950 | 49000 | 49050 | 49050 | 49000 | 623 |
| 483 | 20240108 | 110300 | 5699444400 | 49050 | 49000 | 49050 | 49000 | 236 |
| 484 | 20240108 | 110200 | 5687880100 | 49000 | 49050 | 49050 | 49000 | 323 |
| 485 | 20240108 | 110100 | 5672049150 | 49050 | 49000 | 49050 | 49000 | 2605 |
| 486 | 20240108 | 110000 | 5544397750 | 49050 | 49000 | 49050 | 49000 | 335 |
| 487 | 20240108 | 105900 | 5527980600 | 49000 | 49050 | 49050 | 49000 | 171 |
| 488 | 20240108 | 105800 | 5519599950 | 49050 | 49000 | 49050 | 49000 | 358 |
| 489 | 20240108 | 105700 | 5502056450 | 49000 | 49050 | 49050 | 49000 | 307 |
| 490 | 20240108 | 105600 | 5487004250 | 49000 | 49000 | 49050 | 49000 | 1341 |
| 491 | 20240108 | 105500 | 5421243000 | 49050 | 49000 | 49050 | 49000 | 283 |
| 492 | 20240108 | 105400 | 5407372150 | 49000 | 49000 | 49050 | 49000 | 381 |
| 493 | 20240108 | 105300 | 5388699750 | 49000 | 49050 | 49050 | 49000 | 387 |
| 494 | 20240108 | 105200 | 5369735900 | 49000 | 49050 | 49050 | 49000 | 65 |
| 495 | 20240108 | 105100 | 5366548100 | 49050 | 49050 | 49050 | 49000 | 762 |
| 496 | 20240108 | 105000 | 5329196300 | 49050 | 49000 | 49050 | 49000 | 1032 |
| 497 | 20240108 | 104900 | 5278625500 | 49050 | 49100 | 49100 | 49000 | 1721 |
| 498 | 20240108 | 104800 | 5194219100 | 49100 | 49100 | 49100 | 49050 | 1236 |
| 499 | 20240108 | 104700 | 5133590950 | 49050 | 49050 | 49100 | 49050 | 615 |
| 500 | 20240108 | 104600 | 5103414450 | 49050 | 49100 | 49100 | 49050 | 158 |
| 501 | 20240108 | 104500 | 5095663700 | 49050 | 49050 | 49100 | 49050 | 2013 |
| 502 | 20240108 | 104400 | 4996863100 | 49100 | 49100 | 49100 | 49050 | 457 |
| 503 | 20240108 | 104300 | 4974445250 | 49100 | 49050 | 49100 | 49050 | 89 |
| 504 | 20240108 | 104200 | 4970079150 | 49050 | 49050 | 49100 | 49050 | 316 |
| 505 | 20240108 | 104100 | 4954579200 | 49100 | 49050 | 49100 | 49050 | 300 |
| 506 | 20240108 | 104000 | 4939862550 | 49050 | 49100 | 49150 | 49050 | 732 |
| 507 | 20240108 | 103900 | 4903921600 | 49100 | 49100 | 49100 | 49100 | 932 |
| 508 | 20240108 | 103800 | 4858160400 | 49150 | 49150 | 49150 | 49100 | 234 |
| 509 | 20240108 | 103700 | 4846665350 | 49100 | 49150 | 49150 | 49100 | 543 |
| 510 | 20240108 | 103600 | 4820002250 | 49150 | 49050 | 49150 | 49050 | 1346 |
| 511 | 20240108 | 103500 | 4753939550 | 49050 | 49050 | 49100 | 49050 | 287 |
| 512 | 20240108 | 103400 | 4739861700 | 49100 | 49100 | 49100 | 49050 | 2852 |
| 513 | 20240108 | 103300 | 4599872500 | 49050 | 49100 | 49100 | 49050 | 352 |
| 514 | 20240108 | 103200 | 4582606000 | 49050 | 49100 | 49100 | 49050 | 506 |
| 515 | 20240108 | 103100 | 4557780250 | 49100 | 49050 | 49100 | 49050 | 394 |
| 516 | 20240108 | 103000 | 4538447450 | 49100 | 49100 | 49100 | 49050 | 117 |
| 517 | 20240108 | 102900 | 4532706300 | 49050 | 49050 | 49100 | 49050 | 376 |
| 518 | 20240108 | 102800 | 4514263400 | 49050 | 49050 | 49100 | 49050 | 272 |
| 519 | 20240108 | 102700 | 4500919550 | 49050 | 49100 | 49100 | 49050 | 390 |
| 520 | 20240108 | 102600 | 4481788200 | 49100 | 49100 | 49100 | 49050 | 254 |
| 521 | 20240108 | 102500 | 4469321250 | 49100 | 49100 | 49100 | 49050 | 8976 |
| 522 | 20240108 | 102400 | 4028697350 | 49100 | 49050 | 49100 | 49050 | 569 |
| 523 | 20240108 | 102300 | 4000781700 | 49100 | 49050 | 49100 | 49050 | 485 |
| 524 | 20240108 | 102200 | 3976990750 | 49100 | 49100 | 49100 | 49050 | 518 |
| 525 | 20240108 | 102100 | 3951580950 | 49050 | 49050 | 49100 | 49050 | 225 |
| 526 | 20240108 | 102000 | 3940542950 | 49050 | 49100 | 49100 | 49050 | 342 |
| 527 | 20240108 | 101900 | 3923765500 | 49050 | 49050 | 49100 | 49050 | 625 |
| 528 | 20240108 | 101800 | 3893109100 | 49100 | 49050 | 49100 | 49050 | 375 |
| 529 | 20240108 | 101700 | 3874714800 | 49100 | 49050 | 49100 | 49050 | 727 |
| 530 | 20240108 | 101600 | 3839055100 | 49050 | 49050 | 49100 | 49050 | 1053 |
| 531 | 20240108 | 101500 | 3787364350 | 49050 | 49050 | 49100 | 49050 | 280 |
| 532 | 20240108 | 101400 | 3773629800 | 49050 | 49050 | 49100 | 49050 | 819 |
| 533 | 20240108 | 101300 | 3733456400 | 49100 | 49050 | 49100 | 49050 | 531 |
| 534 | 20240108 | 101200 | 3707407850 | 49050 | 49050 | 49100 | 49050 | 745 |
| 535 | 20240108 | 101100 | 3670865400 | 49050 | 49050 | 49100 | 49050 | 256 |
| 536 | 20240108 | 101000 | 3658306700 | 49050 | 49100 | 49100 | 49050 | 721 |
| 537 | 20240108 | 100900 | 3622938400 | 49100 | 49100 | 49100 | 49050 | 482 |
| 538 | 20240108 | 100800 | 3599279250 | 49100 | 49050 | 49100 | 49050 | 416 |
| 539 | 20240108 | 100700 | 3578871300 | 49050 | 49050 | 49050 | 49050 | 576 |
| 540 | 20240108 | 100600 | 3550618500 | 49050 | 49100 | 49100 | 49050 | 298 |
| 541 | 20240108 | 100500 | 3535996300 | 49100 | 49100 | 49100 | 49050 | 1366 |
| 542 | 20240108 | 100400 | 3468966100 | 49100 | 49100 | 49100 | 49050 | 581 |
| 543 | 20240108 | 100300 | 3440455200 | 49100 | 49100 | 49100 | 49050 | 366 |
| 544 | 20240108 | 100200 | 3422501700 | 49050 | 49100 | 49100 | 49050 | 815 |
| 545 | 20240108 | 100100 | 3382525850 | 49050 | 49100 | 49100 | 49050 | 178 |
| 546 | 20240108 | 100000 | 3373791250 | 49100 | 49050 | 49100 | 49050 | 545 |
| 547 | 20240108 | 095900 | 3347057350 | 49050 | 49050 | 49100 | 49050 | 159 |
| 548 | 20240108 | 095800 | 3339257650 | 49050 | 49100 | 49100 | 49050 | 837 |
| 549 | 20240108 | 095700 | 3298201900 | 49050 | 49050 | 49100 | 49050 | 513 |
| 550 | 20240108 | 095600 | 3273038900 | 49050 | 49050 | 49100 | 49050 | 336 |
| 551 | 20240108 | 095500 | 3256556600 | 49050 | 49050 | 49100 | 49050 | 423 |
| 552 | 20240108 | 095400 | 3235805000 | 49100 | 49100 | 49100 | 49050 | 349 |
| 553 | 20240108 | 095300 | 3218684050 | 49050 | 49050 | 49100 | 49000 | 2690 |
| 554 | 20240108 | 095200 | 3086743550 | 49050 | 49050 | 49050 | 49000 | 614 |
| 555 | 20240108 | 095100 | 3056650000 | 49050 | 49000 | 49050 | 49000 | 956 |
| 556 | 20240108 | 095000 | 3009780150 | 49050 | 49050 | 49050 | 49000 | 476 |
| 557 | 20240108 | 094900 | 2986450550 | 49050 | 49000 | 49050 | 49000 | 498 |
| 558 | 20240108 | 094800 | 2962043950 | 49000 | 49050 | 49050 | 49000 | 1087 |
| 559 | 20240108 | 094700 | 2908741150 | 49050 | 49000 | 49050 | 49000 | 538 |
| 560 | 20240108 | 094600 | 2882373700 | 49000 | 49000 | 49100 | 49000 | 793 |
| 561 | 20240108 | 094500 | 2843497200 | 49050 | 49050 | 49050 | 49000 | 605 |
| 562 | 20240108 | 094400 | 2813834800 | 49000 | 49000 | 49100 | 49000 | 2491 |
| 563 | 20240108 | 094300 | 2691746600 | 49050 | 49050 | 49100 | 49000 | 8544 |
| 564 | 20240108 | 094200 | 2272795850 | 49050 | 49050 | 49100 | 49050 | 351 |
| 565 | 20240108 | 094100 | 2255574300 | 49100 | 49050 | 49100 | 49050 | 477 |
| 566 | 20240108 | 094000 | 2232175900 | 49050 | 49100 | 49100 | 49050 | 1882 |
| 567 | 20240108 | 093900 | 2139797850 | 49050 | 49100 | 49100 | 49050 | 1133 |
| 568 | 20240108 | 093800 | 2084220250 | 49050 | 49050 | 49100 | 49050 | 1213 |
| 569 | 20240108 | 093700 | 2024705800 | 49100 | 49100 | 49100 | 49050 | 592 |
| 570 | 20240108 | 093600 | 1995660450 | 49100 | 49100 | 49100 | 49050 | 1037 |
| 571 | 20240108 | 093500 | 1944787300 | 49100 | 49100 | 49100 | 49050 | 285 |
| 572 | 20240108 | 093400 | 1930804200 | 49100 | 49100 | 49100 | 49050 | 699 |
| 573 | 20240108 | 093300 | 1896511950 | 49100 | 49050 | 49100 | 49050 | 508 |
| 574 | 20240108 | 093200 | 1871591700 | 49100 | 49100 | 49100 | 49050 | 1049 |
| 575 | 20240108 | 093100 | 1820112400 | 49100 | 49050 | 49100 | 49050 | 662 |
| 576 | 20240108 | 093000 | 1787634750 | 49100 | 49050 | 49100 | 49050 | 974 |
| 577 | 20240108 | 092900 | 1739846900 | 49050 | 49100 | 49100 | 49050 | 681 |
| 578 | 20240108 | 092800 | 1706438850 | 49050 | 49100 | 49100 | 49050 | 719 |
| 579 | 20240108 | 092700 | 1671155350 | 49050 | 49100 | 49100 | 49050 | 291 |
| 580 | 20240108 | 092600 | 1656877650 | 49100 | 49100 | 49100 | 49050 | 549 |
| 581 | 20240108 | 092500 | 1629938800 | 49050 | 49100 | 49100 | 49050 | 507 |
| 582 | 20240108 | 092400 | 1605064850 | 49050 | 49100 | 49100 | 49050 | 521 |
| 583 | 20240108 | 092300 | 1579506350 | 49100 | 49050 | 49100 | 49050 | 346 |
| 584 | 20240108 | 092200 | 1562521200 | 49100 | 49100 | 49150 | 49050 | 1440 |
| 585 | 20240108 | 092100 | 1491833900 | 49100 | 49100 | 49150 | 49050 | 2389 |
| 586 | 20240108 | 092000 | 1374521300 | 49100 | 49100 | 49100 | 49050 | 411 |
| 587 | 20240108 | 091900 | 1354345150 | 49100 | 49150 | 49150 | 49050 | 841 |
| 588 | 20240108 | 091800 | 1313048350 | 49100 | 49150 | 49150 | 49100 | 1867 |
| 589 | 20240108 | 091700 | 1221375950 | 49150 | 49150 | 49150 | 49100 | 201 |
| 590 | 20240108 | 091600 | 1211504000 | 49150 | 49100 | 49150 | 49100 | 546 |
| 591 | 20240108 | 091500 | 1184695050 | 49100 | 49100 | 49150 | 49050 | 1376 |
| 592 | 20240108 | 091400 | 1117135500 | 49100 | 49100 | 49150 | 49100 | 354 |
| 593 | 20240108 | 091300 | 1099752750 | 49100 | 49100 | 49150 | 49100 | 1574 |
| 594 | 20240108 | 091200 | 1022468450 | 49100 | 49100 | 49150 | 49100 | 663 |
| 595 | 20240108 | 091100 | 989911000 | 49100 | 49100 | 49150 | 49100 | 596 |
| 596 | 20240108 | 091000 | 960645750 | 49100 | 49100 | 49150 | 49100 | 555 |
| 597 | 20240108 | 090900 | 933394900 | 49100 | 49100 | 49150 | 49050 | 991 |
| 598 | 20240108 | 090800 | 884747500 | 49050 | 49100 | 49150 | 49050 | 5539 |
| 599 | 20240108 | 090700 | 612861200 | 49100 | 49100 | 49150 | 49050 | 742 |
| 600 | 20240108 | 090600 | 576433100 | 49100 | 49100 | 49150 | 49100 | 1018 |
| 601 | 20240108 | 090500 | 526447250 | 49100 | 49150 | 49150 | 49100 | 2918 |
| 602 | 20240108 | 090400 | 383167500 | 49100 | 49200 | 49200 | 49100 | 975 |
| 603 | 20240108 | 090300 | 335226400 | 49150 | 49250 | 49300 | 49150 | 982 |
| 604 | 20240108 | 090200 | 286911900 | 49300 | 49350 | 49400 | 49300 | 1988 |
| 605 | 20240108 | 090100 | 188865400 | 49350 | 49400 | 49400 | 49350 | 203 |
| 606 | 20240108 | 090000 | 178841700 | 49350 | 49400 | 49400 | 49350 | 3611 |