32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240104 | 190300 | 14024918350 | 49450 | 49450 | 49450 | 49450 | 26295 |
| 3 | 20240104 | 190200 | 14024918350 | 49450 | 49450 | 49450 | 49450 | 0 |
| 4 | 20240104 | 190100 | 14024918350 | 49450 | 49450 | 49450 | 49450 | 0 |
| 5 | 20240104 | 190000 | 14024918350 | 49450 | 49450 | 49450 | 49450 | 0 |
| 6 | 20240104 | 185900 | 14024918350 | 49450 | 49450 | 49450 | 49450 | 0 |
| 7 | 20240104 | 185800 | 14024918350 | 49450 | 49450 | 49450 | 49450 | 0 |
| 8 | 20240104 | 185700 | 14024918350 | 49450 | 49450 | 49450 | 49450 | 0 |
| 9 | 20240104 | 185600 | 14024918350 | 49450 | 49450 | 49450 | 49450 | 0 |
| 10 | 20240104 | 185500 | 14024918350 | 49450 | 49450 | 49450 | 49450 | 0 |
| 11 | 20240104 | 185400 | 14024918350 | 49450 | 49450 | 49450 | 49450 | 0 |
| 12 | 20240104 | 185300 | 14024918350 | 49450 | 49450 | 49450 | 49450 | 0 |
| 13 | 20240104 | 185200 | 14024918350 | 49450 | 49450 | 49450 | 49450 | 0 |
| 14 | 20240104 | 185100 | 14024918350 | 49450 | 49450 | 49450 | 49450 | 0 |
| 15 | 20240104 | 185000 | 14024918350 | 49450 | 49450 | 49450 | 49450 | 0 |
| 16 | 20240104 | 184900 | 14024918350 | 49450 | 49450 | 49450 | 49450 | 0 |
| 17 | 20240104 | 184800 | 14024918350 | 49450 | 49450 | 49450 | 49450 | 0 |
| 18 | 20240104 | 184700 | 14024918350 | 49450 | 49450 | 49450 | 49450 | 0 |
| 19 | 20240104 | 184600 | 14024918350 | 49450 | 49450 | 49450 | 49450 | 0 |
| 20 | 20240104 | 184500 | 14024918350 | 49450 | 49450 | 49450 | 49450 | 0 |
| 21 | 20240104 | 184400 | 14024918350 | 49450 | 49450 | 49450 | 49450 | 0 |
| 22 | 20240104 | 184300 | 14024918350 | 49450 | 49450 | 49450 | 49450 | 0 |
| 23 | 20240104 | 184200 | 14024918350 | 49450 | 49450 | 49450 | 49450 | 0 |
| 24 | 20240104 | 184100 | 14024918350 | 49450 | 49450 | 49450 | 49450 | 0 |
| 25 | 20240104 | 184000 | 14024918350 | 49450 | 49450 | 49450 | 49450 | 0 |
| 26 | 20240104 | 183900 | 14024918350 | 49450 | 49450 | 49450 | 49450 | 0 |
| 27 | 20240104 | 183800 | 14024918350 | 49450 | 49450 | 49450 | 49450 | 0 |
| 28 | 20240104 | 183700 | 14024918350 | 49450 | 49450 | 49450 | 49450 | 0 |
| 29 | 20240104 | 183600 | 14024918350 | 49450 | 49450 | 49450 | 49450 | 0 |
| 30 | 20240104 | 183500 | 14024918350 | 49450 | 49450 | 49450 | 49450 | 0 |
| 31 | 20240104 | 183400 | 14024918350 | 49450 | 49450 | 49450 | 49450 | 0 |
| 32 | 20240104 | 183300 | 14024918350 | 49450 | 49450 | 49450 | 49450 | 26295 |
| 33 | 20240104 | 183200 | 14024918350 | 49450 | 49450 | 49450 | 49450 | 0 |
| 34 | 20240104 | 183100 | 14024918350 | 49450 | 49450 | 49450 | 49450 | 0 |
| 35 | 20240104 | 183000 | 14024918350 | 49450 | 49450 | 49450 | 49450 | 0 |
| 36 | 20240104 | 182900 | 14024918350 | 49450 | 49450 | 49450 | 49450 | 0 |
| 37 | 20240104 | 182800 | 14024918350 | 49450 | 49450 | 49450 | 49450 | 0 |
| 38 | 20240104 | 182700 | 14024918350 | 49450 | 49450 | 49450 | 49450 | 0 |
| 39 | 20240104 | 182600 | 14024918350 | 49450 | 49450 | 49450 | 49450 | 0 |
| 40 | 20240104 | 182500 | 14024918350 | 49450 | 49450 | 49450 | 49450 | 0 |
| 41 | 20240104 | 182400 | 14024918350 | 49450 | 49450 | 49450 | 49450 | 0 |
| 42 | 20240104 | 182300 | 14024918350 | 49450 | 49450 | 49450 | 49450 | 0 |
| 43 | 20240104 | 182200 | 14024918350 | 49450 | 49450 | 49450 | 49450 | 0 |
| 44 | 20240104 | 182100 | 14024918350 | 49450 | 49450 | 49450 | 49450 | 0 |
| 45 | 20240104 | 182000 | 14024918350 | 49450 | 49450 | 49450 | 49450 | 0 |
| 46 | 20240104 | 181900 | 14024918350 | 49450 | 49450 | 49450 | 49450 | 0 |
| 47 | 20240104 | 181800 | 14024918350 | 49450 | 49450 | 49450 | 49450 | 0 |
| 48 | 20240104 | 181700 | 14024918350 | 49450 | 49450 | 49450 | 49450 | 0 |
| 49 | 20240104 | 181600 | 14024918350 | 49450 | 49450 | 49450 | 49450 | 0 |
| 50 | 20240104 | 181500 | 14024918350 | 49450 | 49450 | 49450 | 49450 | 0 |
| 51 | 20240104 | 181400 | 14024918350 | 49450 | 49450 | 49450 | 49450 | 0 |
| 52 | 20240104 | 181300 | 14024918350 | 49450 | 49450 | 49450 | 49450 | 0 |
| 53 | 20240104 | 181200 | 14024918350 | 49450 | 49450 | 49450 | 49450 | 0 |
| 54 | 20240104 | 181100 | 14024918350 | 49450 | 49450 | 49450 | 49450 | 0 |
| 55 | 20240104 | 181000 | 14024918350 | 49450 | 49450 | 49450 | 49450 | 0 |
| 56 | 20240104 | 180900 | 14024918350 | 49450 | 49450 | 49450 | 49450 | 0 |
| 57 | 20240104 | 180800 | 14024918350 | 49450 | 49450 | 49450 | 49450 | 0 |
| 58 | 20240104 | 180700 | 14024918350 | 49450 | 49450 | 49450 | 49450 | 0 |
| 59 | 20240104 | 180600 | 14024918350 | 49450 | 49450 | 49450 | 49450 | 0 |
| 60 | 20240104 | 180500 | 14024918350 | 49450 | 49450 | 49450 | 49450 | 0 |
| 61 | 20240104 | 180400 | 14024918350 | 49450 | 49450 | 49450 | 49450 | 0 |
| 62 | 20240104 | 180300 | 14024918350 | 49450 | 49450 | 49450 | 49450 | 26295 |
| 63 | 20240104 | 180200 | 14024918350 | 49450 | 49450 | 49450 | 49450 | 0 |
| 64 | 20240104 | 180100 | 14024918350 | 49450 | 49450 | 49450 | 49450 | 0 |
| 65 | 20240104 | 180000 | 14024918350 | 49450 | 49450 | 49450 | 49450 | 0 |
| 66 | 20240104 | 175900 | 14024918350 | 49450 | 49450 | 49450 | 49450 | 0 |
| 67 | 20240104 | 175800 | 14024918350 | 49450 | 49450 | 49450 | 49450 | 0 |
| 68 | 20240104 | 175700 | 14024918350 | 49450 | 49450 | 49450 | 49450 | 0 |
| 69 | 20240104 | 175600 | 14024918350 | 49450 | 49450 | 49450 | 49450 | 0 |
| 70 | 20240104 | 175500 | 14024918350 | 49450 | 49450 | 49450 | 49450 | 0 |
| 71 | 20240104 | 175400 | 14024918350 | 49450 | 49450 | 49450 | 49450 | 0 |
| 72 | 20240104 | 175300 | 14024918350 | 49450 | 49450 | 49450 | 49450 | 0 |
| 73 | 20240104 | 175200 | 14024918350 | 49450 | 49450 | 49450 | 49450 | 0 |
| 74 | 20240104 | 175100 | 14024918350 | 49450 | 49450 | 49450 | 49450 | 0 |
| 75 | 20240104 | 175000 | 14024918350 | 49450 | 49450 | 49450 | 49450 | 0 |
| 76 | 20240104 | 174900 | 14024918350 | 49450 | 49450 | 49450 | 49450 | 0 |
| 77 | 20240104 | 174800 | 14024918350 | 49450 | 49450 | 49450 | 49450 | 0 |
| 78 | 20240104 | 174700 | 14024918350 | 49450 | 49450 | 49450 | 49450 | 0 |
| 79 | 20240104 | 174600 | 14024918350 | 49450 | 49450 | 49450 | 49450 | 0 |
| 80 | 20240104 | 174500 | 14024918350 | 49450 | 49450 | 49450 | 49450 | 0 |
| 81 | 20240104 | 174400 | 14024918350 | 49450 | 49450 | 49450 | 49450 | 0 |
| 82 | 20240104 | 174300 | 14024918350 | 49450 | 49450 | 49450 | 49450 | 0 |
| 83 | 20240104 | 174200 | 14024918350 | 49450 | 49450 | 49450 | 49450 | 0 |
| 84 | 20240104 | 174100 | 14024918350 | 49450 | 49450 | 49450 | 49450 | 0 |
| 85 | 20240104 | 174000 | 14024918350 | 49450 | 49450 | 49450 | 49450 | 0 |
| 86 | 20240104 | 173900 | 14024918350 | 49450 | 49450 | 49450 | 49450 | 0 |
| 87 | 20240104 | 173800 | 14024918350 | 49450 | 49450 | 49450 | 49450 | 0 |
| 88 | 20240104 | 173700 | 14024918350 | 49450 | 49450 | 49450 | 49450 | 0 |
| 89 | 20240104 | 173600 | 14024918350 | 49450 | 49450 | 49450 | 49450 | 0 |
| 90 | 20240104 | 173500 | 14024918350 | 49450 | 49450 | 49450 | 49450 | 0 |
| 91 | 20240104 | 173400 | 14024918350 | 49450 | 49450 | 49450 | 49450 | 0 |
| 92 | 20240104 | 173300 | 14024918350 | 49450 | 49450 | 49450 | 49450 | 26295 |
| 93 | 20240104 | 173200 | 14024918350 | 49450 | 49450 | 49450 | 49450 | 0 |
| 94 | 20240104 | 173100 | 14024918350 | 49450 | 49450 | 49450 | 49450 | 0 |
| 95 | 20240104 | 173000 | 14024918350 | 49450 | 49450 | 49450 | 49450 | 0 |
| 96 | 20240104 | 172900 | 14024918350 | 49450 | 49450 | 49450 | 49450 | 0 |
| 97 | 20240104 | 172800 | 14024918350 | 49450 | 49450 | 49450 | 49450 | 0 |
| 98 | 20240104 | 172700 | 14024918350 | 49450 | 49450 | 49450 | 49450 | 0 |
| 99 | 20240104 | 172600 | 14024918350 | 49450 | 49450 | 49450 | 49450 | 0 |
| 100 | 20240104 | 172500 | 14024918350 | 49450 | 49450 | 49450 | 49450 | 0 |
| 101 | 20240104 | 172400 | 14024918350 | 49450 | 49450 | 49450 | 49450 | 0 |
| 102 | 20240104 | 172300 | 14024918350 | 49450 | 49450 | 49450 | 49450 | 0 |
| 103 | 20240104 | 172200 | 14024918350 | 49450 | 49450 | 49450 | 49450 | 0 |
| 104 | 20240104 | 172100 | 14024918350 | 49450 | 49450 | 49450 | 49450 | 0 |
| 105 | 20240104 | 172000 | 14024918350 | 49450 | 49450 | 49450 | 49450 | 0 |
| 106 | 20240104 | 171900 | 14024918350 | 49450 | 49450 | 49450 | 49450 | 0 |
| 107 | 20240104 | 171800 | 14024918350 | 49450 | 49450 | 49450 | 49450 | 0 |
| 108 | 20240104 | 171700 | 14024918350 | 49450 | 49450 | 49450 | 49450 | 0 |
| 109 | 20240104 | 171600 | 14024918350 | 49450 | 49450 | 49450 | 49450 | 0 |
| 110 | 20240104 | 171500 | 14024918350 | 49450 | 49450 | 49450 | 49450 | 0 |
| 111 | 20240104 | 171400 | 14024918350 | 49450 | 49450 | 49450 | 49450 | 0 |
| 112 | 20240104 | 171300 | 14024918350 | 49450 | 49450 | 49450 | 49450 | 0 |
| 113 | 20240104 | 171200 | 14024918350 | 49450 | 49450 | 49450 | 49450 | 0 |
| 114 | 20240104 | 171100 | 14024918350 | 49450 | 49450 | 49450 | 49450 | 0 |
| 115 | 20240104 | 171000 | 14024918350 | 49450 | 49450 | 49450 | 49450 | 0 |
| 116 | 20240104 | 170900 | 14024918350 | 49450 | 49450 | 49450 | 49450 | 0 |
| 117 | 20240104 | 170800 | 14024918350 | 49450 | 49450 | 49450 | 49450 | 0 |
| 118 | 20240104 | 170700 | 14024918350 | 49450 | 49450 | 49450 | 49450 | 0 |
| 119 | 20240104 | 170600 | 14024918350 | 49450 | 49450 | 49450 | 49450 | 0 |
| 120 | 20240104 | 170500 | 14024918350 | 49450 | 49450 | 49450 | 49450 | 0 |
| 121 | 20240104 | 170400 | 14024918350 | 49450 | 49450 | 49450 | 49450 | 0 |
| 122 | 20240104 | 170300 | 14024918350 | 49450 | 49450 | 49450 | 49450 | 26295 |
| 123 | 20240104 | 170200 | 14024918350 | 49450 | 49450 | 49450 | 49450 | 0 |
| 124 | 20240104 | 170100 | 14024918350 | 49450 | 49450 | 49450 | 49450 | 0 |
| 125 | 20240104 | 170000 | 14024918350 | 49450 | 49450 | 49450 | 49450 | 0 |
| 126 | 20240104 | 165900 | 14024918350 | 49450 | 49450 | 49450 | 49450 | 0 |
| 127 | 20240104 | 165800 | 14024918350 | 49450 | 49450 | 49450 | 49450 | 0 |
| 128 | 20240104 | 165700 | 14024918350 | 49450 | 49450 | 49450 | 49450 | 0 |
| 129 | 20240104 | 165600 | 14024918350 | 49450 | 49450 | 49450 | 49450 | 0 |
| 130 | 20240104 | 165500 | 14024918350 | 49450 | 49450 | 49450 | 49450 | 0 |
| 131 | 20240104 | 165400 | 14024918350 | 49450 | 49450 | 49450 | 49450 | 0 |
| 132 | 20240104 | 165300 | 14024918350 | 49450 | 49450 | 49450 | 49450 | 0 |
| 133 | 20240104 | 165200 | 14024918350 | 49450 | 49450 | 49450 | 49450 | 0 |
| 134 | 20240104 | 165100 | 14024918350 | 49450 | 49450 | 49450 | 49450 | 0 |
| 135 | 20240104 | 165000 | 14024918350 | 49450 | 49450 | 49450 | 49450 | 0 |
| 136 | 20240104 | 164900 | 14024918350 | 49450 | 49450 | 49450 | 49450 | 0 |
| 137 | 20240104 | 164800 | 14024918350 | 49450 | 49450 | 49450 | 49450 | 0 |
| 138 | 20240104 | 164700 | 14024918350 | 49450 | 49450 | 49450 | 49450 | 0 |
| 139 | 20240104 | 164600 | 14024918350 | 49450 | 49450 | 49450 | 49450 | 0 |
| 140 | 20240104 | 164500 | 14024918350 | 49450 | 49450 | 49450 | 49450 | 0 |
| 141 | 20240104 | 164400 | 14024918350 | 49450 | 49450 | 49450 | 49450 | 0 |
| 142 | 20240104 | 164300 | 14024918350 | 49450 | 49450 | 49450 | 49450 | 0 |
| 143 | 20240104 | 164200 | 14024918350 | 49450 | 49450 | 49450 | 49450 | 0 |
| 144 | 20240104 | 164100 | 14024918350 | 49450 | 49450 | 49450 | 49450 | 0 |
| 145 | 20240104 | 164000 | 14024918350 | 49450 | 49450 | 49450 | 49450 | 0 |
| 146 | 20240104 | 163900 | 14024918350 | 49450 | 49450 | 49450 | 49450 | 0 |
| 147 | 20240104 | 163800 | 14024918350 | 49450 | 49450 | 49450 | 49450 | 0 |
| 148 | 20240104 | 163700 | 14024918350 | 49450 | 49450 | 49450 | 49450 | 0 |
| 149 | 20240104 | 163600 | 14024918350 | 49450 | 49450 | 49450 | 49450 | 0 |
| 150 | 20240104 | 163500 | 14024918350 | 49450 | 49450 | 49450 | 49450 | 0 |
| 151 | 20240104 | 163400 | 14024918350 | 49450 | 49450 | 49450 | 49450 | 0 |
| 152 | 20240104 | 163300 | 14024918350 | 49450 | 49450 | 49450 | 49450 | 26295 |
| 153 | 20240104 | 163200 | 14024918350 | 49450 | 49450 | 49450 | 49450 | 0 |
| 154 | 20240104 | 163100 | 14024918350 | 49450 | 49450 | 49450 | 49450 | 0 |
| 155 | 20240104 | 163000 | 14024918350 | 49450 | 49450 | 49450 | 49450 | 0 |
| 156 | 20240104 | 162900 | 14024918350 | 49450 | 49450 | 49450 | 49450 | 0 |
| 157 | 20240104 | 162800 | 14024918350 | 49450 | 49450 | 49450 | 49450 | 0 |
| 158 | 20240104 | 162700 | 14024918350 | 49450 | 49450 | 49450 | 49450 | 0 |
| 159 | 20240104 | 162600 | 14024918350 | 49450 | 49450 | 49450 | 49450 | 0 |
| 160 | 20240104 | 162500 | 14024918350 | 49450 | 49450 | 49450 | 49450 | 0 |
| 161 | 20240104 | 162400 | 14024918350 | 49450 | 49450 | 49450 | 49450 | 0 |
| 162 | 20240104 | 162300 | 14024918350 | 49450 | 49450 | 49450 | 49450 | 0 |
| 163 | 20240104 | 162200 | 14024918350 | 49450 | 49450 | 49450 | 49450 | 0 |
| 164 | 20240104 | 162100 | 14024918350 | 49450 | 49450 | 49450 | 49450 | 0 |
| 165 | 20240104 | 162000 | 14024918350 | 49450 | 49450 | 49450 | 49450 | 0 |
| 166 | 20240104 | 161900 | 14024918350 | 49450 | 49450 | 49450 | 49450 | 0 |
| 167 | 20240104 | 161800 | 14024918350 | 49450 | 49450 | 49450 | 49450 | 0 |
| 168 | 20240104 | 161700 | 14024918350 | 49450 | 49450 | 49450 | 49450 | 0 |
| 169 | 20240104 | 161600 | 14024918350 | 49450 | 49450 | 49450 | 49450 | 0 |
| 170 | 20240104 | 161500 | 14024918350 | 49450 | 49450 | 49450 | 49450 | 0 |
| 171 | 20240104 | 161400 | 14024918350 | 49450 | 49450 | 49450 | 49450 | 0 |
| 172 | 20240104 | 161300 | 14024918350 | 49450 | 49450 | 49450 | 49450 | 0 |
| 173 | 20240104 | 161200 | 14024918350 | 49450 | 49450 | 49450 | 49450 | 0 |
| 174 | 20240104 | 161100 | 14024918350 | 49450 | 49450 | 49450 | 49450 | 0 |
| 175 | 20240104 | 161000 | 14024918350 | 49450 | 49450 | 49450 | 49450 | 0 |
| 176 | 20240104 | 160900 | 14024918350 | 49450 | 49450 | 49450 | 49450 | 0 |
| 177 | 20240104 | 160800 | 14024918350 | 49450 | 49450 | 49450 | 49450 | 0 |
| 178 | 20240104 | 160700 | 14024918350 | 49450 | 49450 | 49450 | 49450 | 0 |
| 179 | 20240104 | 160600 | 14024918350 | 49450 | 49450 | 49450 | 49450 | 0 |
| 180 | 20240104 | 160500 | 14024918350 | 49450 | 49450 | 49450 | 49450 | 0 |
| 181 | 20240104 | 160400 | 14024918350 | 49450 | 49450 | 49450 | 49450 | 0 |
| 182 | 20240104 | 160300 | 14024918350 | 49450 | 49450 | 49450 | 49450 | 26295 |
| 183 | 20240104 | 160200 | 14024918350 | 49450 | 49450 | 49450 | 49450 | 0 |
| 184 | 20240104 | 160100 | 14024918350 | 49450 | 49450 | 49450 | 49450 | 0 |
| 185 | 20240104 | 160000 | 14024918350 | 49450 | 49450 | 49450 | 49450 | 0 |
| 186 | 20240104 | 155900 | 14024918350 | 49450 | 49450 | 49450 | 49450 | 0 |
| 187 | 20240104 | 155800 | 14024918350 | 49450 | 49450 | 49450 | 49450 | 0 |
| 188 | 20240104 | 155700 | 14024918350 | 49450 | 49450 | 49450 | 49450 | 0 |
| 189 | 20240104 | 155600 | 14024918350 | 49450 | 49450 | 49450 | 49450 | 0 |
| 190 | 20240104 | 155500 | 14024918350 | 49450 | 49450 | 49450 | 49450 | 0 |
| 191 | 20240104 | 155400 | 14024918350 | 49450 | 49450 | 49450 | 49450 | 0 |
| 192 | 20240104 | 155300 | 14024918350 | 49450 | 49450 | 49450 | 49450 | 0 |
| 193 | 20240104 | 155200 | 14024918350 | 49450 | 49450 | 49450 | 49450 | 0 |
| 194 | 20240104 | 155100 | 14024918350 | 49450 | 49450 | 49450 | 49450 | 0 |
| 195 | 20240104 | 155000 | 14024918350 | 49450 | 49450 | 49450 | 49450 | 0 |
| 196 | 20240104 | 154900 | 14024918350 | 49450 | 49450 | 49450 | 49450 | 0 |
| 197 | 20240104 | 154800 | 14024918350 | 49450 | 49450 | 49450 | 49450 | 0 |
| 198 | 20240104 | 154700 | 14024918350 | 49450 | 49450 | 49450 | 49450 | 0 |
| 199 | 20240104 | 154600 | 14024918350 | 49450 | 49450 | 49450 | 49450 | 0 |
| 200 | 20240104 | 154500 | 14024918350 | 49450 | 49450 | 49450 | 49450 | 0 |
| 201 | 20240104 | 154400 | 14024918350 | 49450 | 49450 | 49450 | 49450 | 0 |
| 202 | 20240104 | 154300 | 14024918350 | 49450 | 49450 | 49450 | 49450 | 0 |
| 203 | 20240104 | 154200 | 14024918350 | 49450 | 49450 | 49450 | 49450 | 0 |
| 204 | 20240104 | 154100 | 14024918350 | 49450 | 49450 | 49450 | 49450 | 0 |
| 205 | 20240104 | 154000 | 14024918350 | 49450 | 49450 | 49450 | 49450 | 0 |
| 206 | 20240104 | 153900 | 14024918350 | 49450 | 49450 | 49450 | 49450 | 0 |
| 207 | 20240104 | 153800 | 14024918350 | 49450 | 49450 | 49450 | 49450 | 0 |
| 208 | 20240104 | 153700 | 14024918350 | 49450 | 49450 | 49450 | 49450 | 0 |
| 209 | 20240104 | 153600 | 14024918350 | 49450 | 49450 | 49450 | 49450 | 0 |
| 210 | 20240104 | 153500 | 14024918350 | 49450 | 49450 | 49450 | 49450 | 0 |
| 211 | 20240104 | 153400 | 14024918350 | 49450 | 49450 | 49450 | 49450 | 0 |
| 212 | 20240104 | 153300 | 14024918350 | 49450 | 49450 | 49450 | 49450 | 26295 |
| 213 | 20240104 | 153200 | 14024918350 | 49450 | 49450 | 49450 | 49450 | 0 |
| 214 | 20240104 | 153100 | 14024918350 | 49450 | 49450 | 49450 | 49450 | 0 |
| 215 | 20240104 | 153000 | 14024918350 | 49450 | 49450 | 49450 | 49450 | 26295 |
| 216 | 20240104 | 152900 | 12724630600 | 49350 | 49350 | 49350 | 49350 | 0 |
| 217 | 20240104 | 152800 | 12724630600 | 49350 | 49350 | 49350 | 49350 | 0 |
| 218 | 20240104 | 152700 | 12724630600 | 49350 | 49350 | 49350 | 49350 | 0 |
| 219 | 20240104 | 152600 | 12724630600 | 49350 | 49350 | 49350 | 49350 | 0 |
| 220 | 20240104 | 152500 | 12724630600 | 49350 | 49350 | 49350 | 49350 | 0 |
| 221 | 20240104 | 152400 | 12724630600 | 49350 | 49350 | 49350 | 49350 | 0 |
| 222 | 20240104 | 152300 | 12724630600 | 49350 | 49350 | 49350 | 49350 | 0 |
| 223 | 20240104 | 152200 | 12724630600 | 49350 | 49350 | 49350 | 49350 | 0 |
| 224 | 20240104 | 152100 | 12724630600 | 49350 | 49350 | 49350 | 49350 | 0 |
| 225 | 20240104 | 152000 | 12724630600 | 49350 | 49350 | 49350 | 49350 | 0 |
| 226 | 20240104 | 151900 | 12724630600 | 49350 | 49450 | 49450 | 49300 | 1710 |
| 227 | 20240104 | 151800 | 12640164700 | 49450 | 49450 | 49450 | 49400 | 1227 |
| 228 | 20240104 | 151700 | 12579496800 | 49450 | 49400 | 49450 | 49400 | 393 |
| 229 | 20240104 | 151600 | 12560075050 | 49400 | 49450 | 49450 | 49350 | 2745 |
| 230 | 20240104 | 151500 | 12424548850 | 49450 | 49450 | 49450 | 49400 | 1029 |
| 231 | 20240104 | 151400 | 12373687200 | 49400 | 49400 | 49400 | 49350 | 1004 |
| 232 | 20240104 | 151300 | 12324096300 | 49350 | 49400 | 49450 | 49350 | 513 |
| 233 | 20240104 | 151200 | 12298759250 | 49350 | 49400 | 49400 | 49350 | 1268 |
| 234 | 20240104 | 151100 | 12236126150 | 49400 | 49350 | 49400 | 49350 | 543 |
| 235 | 20240104 | 151000 | 12209304600 | 49400 | 49400 | 49400 | 49350 | 795 |
| 236 | 20240104 | 150900 | 12170038000 | 49350 | 49350 | 49400 | 49350 | 569 |
| 237 | 20240104 | 150800 | 12141932750 | 49350 | 49350 | 49400 | 49350 | 1027 |
| 238 | 20240104 | 150700 | 12091226400 | 49350 | 49400 | 49400 | 49350 | 530 |
| 239 | 20240104 | 150600 | 12065054950 | 49400 | 49400 | 49400 | 49350 | 664 |
| 240 | 20240104 | 150500 | 12032257800 | 49400 | 49400 | 49400 | 49350 | 632 |
| 241 | 20240104 | 150400 | 12001041850 | 49350 | 49400 | 49400 | 49350 | 2884 |
| 242 | 20240104 | 150300 | 11858586450 | 49350 | 49350 | 49400 | 49350 | 572 |
| 243 | 20240104 | 150200 | 11830348200 | 49350 | 49400 | 49400 | 49350 | 548 |
| 244 | 20240104 | 150100 | 11803294850 | 49350 | 49350 | 49400 | 49350 | 508 |
| 245 | 20240104 | 150000 | 11778212750 | 49350 | 49350 | 49400 | 49350 | 870 |
| 246 | 20240104 | 145900 | 11735250000 | 49400 | 49350 | 49400 | 49350 | 537 |
| 247 | 20240104 | 145800 | 11708733350 | 49400 | 49450 | 49450 | 49350 | 1673 |
| 248 | 20240104 | 145700 | 11626070100 | 49450 | 49450 | 49450 | 49400 | 610 |
| 249 | 20240104 | 145600 | 11595923350 | 49450 | 49450 | 49450 | 49400 | 515 |
| 250 | 20240104 | 145500 | 11570462950 | 49400 | 49450 | 49450 | 49400 | 754 |
| 251 | 20240104 | 145400 | 11533198050 | 49450 | 49450 | 49450 | 49400 | 381 |
| 252 | 20240104 | 145300 | 11514358900 | 49400 | 49450 | 49500 | 49400 | 570 |
| 253 | 20240104 | 145200 | 11486162500 | 49500 | 49400 | 49500 | 49400 | 421 |
| 254 | 20240104 | 145100 | 11465336050 | 49450 | 49400 | 49450 | 49400 | 675 |
| 255 | 20240104 | 145000 | 11431969350 | 49400 | 49400 | 49500 | 49400 | 562 |
| 256 | 20240104 | 144900 | 11404180400 | 49500 | 49450 | 49500 | 49400 | 422 |
| 257 | 20240104 | 144800 | 11383303100 | 49450 | 49450 | 49500 | 49400 | 425 |
| 258 | 20240104 | 144700 | 11362285950 | 49450 | 49500 | 49500 | 49400 | 315 |
| 259 | 20240104 | 144600 | 11346701600 | 49450 | 49400 | 49500 | 49400 | 557 |
| 260 | 20240104 | 144500 | 11319164600 | 49500 | 49450 | 49500 | 49400 | 527 |
| 261 | 20240104 | 144400 | 11293096050 | 49450 | 49500 | 49500 | 49450 | 608 |
| 262 | 20240104 | 144300 | 11263016250 | 49500 | 49400 | 49500 | 49400 | 289 |
| 263 | 20240104 | 144200 | 11248712300 | 49500 | 49450 | 49500 | 49400 | 557 |
| 264 | 20240104 | 144100 | 11221157450 | 49450 | 49350 | 49450 | 49350 | 611 |
| 265 | 20240104 | 144000 | 11190966750 | 49350 | 49400 | 49450 | 49350 | 439 |
| 266 | 20240104 | 143900 | 11169278800 | 49350 | 49400 | 49400 | 49350 | 577 |
| 267 | 20240104 | 143800 | 11140783800 | 49350 | 49400 | 49400 | 49350 | 322 |
| 268 | 20240104 | 143700 | 11124878300 | 49350 | 49450 | 49450 | 49350 | 570 |
| 269 | 20240104 | 143600 | 11096715650 | 49450 | 49400 | 49500 | 49400 | 378 |
| 270 | 20240104 | 143500 | 11078022800 | 49450 | 49350 | 49500 | 49350 | 627 |
| 271 | 20240104 | 143400 | 11047014550 | 49350 | 49400 | 49450 | 49350 | 727 |
| 272 | 20240104 | 143300 | 11011087700 | 49450 | 49400 | 49500 | 49400 | 292 |
| 273 | 20240104 | 143200 | 10996647550 | 49450 | 49400 | 49500 | 49400 | 2012 |
| 274 | 20240104 | 143100 | 10897166800 | 49450 | 49400 | 49450 | 49350 | 232 |
| 275 | 20240104 | 143000 | 10885705450 | 49400 | 49350 | 49400 | 49350 | 438 |
| 276 | 20240104 | 142900 | 10864079750 | 49400 | 49400 | 49400 | 49350 | 316 |
| 277 | 20240104 | 142800 | 10848475150 | 49400 | 49400 | 49400 | 49350 | 628 |
| 278 | 20240104 | 142700 | 10817464450 | 49400 | 49400 | 49400 | 49350 | 345 |
| 279 | 20240104 | 142600 | 10800421700 | 49400 | 49450 | 49450 | 49350 | 660 |
| 280 | 20240104 | 142500 | 10767822550 | 49450 | 49400 | 49450 | 49350 | 399 |
| 281 | 20240104 | 142400 | 10748118800 | 49350 | 49400 | 49400 | 49350 | 459 |
| 282 | 20240104 | 142300 | 10725445600 | 49400 | 49400 | 49400 | 49350 | 374 |
| 283 | 20240104 | 142200 | 10706979500 | 49400 | 49400 | 49400 | 49350 | 270 |
| 284 | 20240104 | 142100 | 10693642400 | 49350 | 49350 | 49400 | 49350 | 671 |
| 285 | 20240104 | 142000 | 10660519950 | 49350 | 49350 | 49350 | 49300 | 164 |
| 286 | 20240104 | 141900 | 10652427250 | 49300 | 49350 | 49350 | 49300 | 565 |
| 287 | 20240104 | 141800 | 10624557450 | 49300 | 49300 | 49350 | 49300 | 211 |
| 288 | 20240104 | 141700 | 10614150900 | 49300 | 49350 | 49350 | 49300 | 346 |
| 289 | 20240104 | 141600 | 10597076000 | 49300 | 49350 | 49350 | 49300 | 463 |
| 290 | 20240104 | 141500 | 10574242250 | 49300 | 49300 | 49350 | 49300 | 234 |
| 291 | 20240104 | 141400 | 10562698000 | 49300 | 49350 | 49350 | 49300 | 567 |
| 292 | 20240104 | 141300 | 10534735400 | 49350 | 49300 | 49350 | 49300 | 219 |
| 293 | 20240104 | 141200 | 10523928650 | 49300 | 49350 | 49350 | 49300 | 525 |
| 294 | 20240104 | 141100 | 10498035150 | 49350 | 49350 | 49350 | 49300 | 498 |
| 295 | 20240104 | 141000 | 10473459700 | 49350 | 49400 | 49400 | 49300 | 1903 |
| 296 | 20240104 | 140900 | 10379552350 | 49350 | 49350 | 49400 | 49350 | 231 |
| 297 | 20240104 | 140800 | 10368151150 | 49350 | 49400 | 49400 | 49350 | 437 |
| 298 | 20240104 | 140700 | 10346579450 | 49350 | 49400 | 49400 | 49350 | 723 |
| 299 | 20240104 | 140600 | 10310887900 | 49350 | 49350 | 49400 | 49350 | 139 |
| 300 | 20240104 | 140500 | 10304021550 | 49350 | 49400 | 49400 | 49350 | 306 |
| 301 | 20240104 | 140400 | 10288915450 | 49350 | 49400 | 49400 | 49350 | 168 |
| 302 | 20240104 | 140300 | 10280616450 | 49350 | 49400 | 49450 | 49350 | 3467 |
| 303 | 20240104 | 140200 | 10109374650 | 49350 | 49400 | 49400 | 49350 | 106 |
| 304 | 20240104 | 140100 | 10104139500 | 49400 | 49400 | 49400 | 49350 | 830 |
| 305 | 20240104 | 140000 | 10063148400 | 49350 | 49350 | 49400 | 49350 | 301 |
| 306 | 20240104 | 135900 | 10048290700 | 49350 | 49400 | 49400 | 49350 | 91 |
| 307 | 20240104 | 135800 | 10043799600 | 49350 | 49350 | 49400 | 49350 | 935 |
| 308 | 20240104 | 135700 | 9997651650 | 49350 | 49350 | 49400 | 49350 | 249 |
| 309 | 20240104 | 135600 | 9985355750 | 49350 | 49400 | 49400 | 49350 | 478 |
| 310 | 20240104 | 135500 | 9961760050 | 49400 | 49350 | 49400 | 49350 | 192 |
| 311 | 20240104 | 135400 | 9952275600 | 49350 | 49350 | 49400 | 49350 | 234 |
| 312 | 20240104 | 135300 | 9940726650 | 49350 | 49400 | 49400 | 49350 | 58 |
| 313 | 20240104 | 135200 | 9937861850 | 49350 | 49400 | 49400 | 49350 | 671 |
| 314 | 20240104 | 135100 | 9904728800 | 49400 | 49400 | 49400 | 49350 | 104 |
| 315 | 20240104 | 135000 | 9899592150 | 49450 | 49400 | 49450 | 49350 | 434 |
| 316 | 20240104 | 134900 | 9878152350 | 49400 | 49400 | 49450 | 49350 | 229 |
| 317 | 20240104 | 134800 | 9866836650 | 49400 | 49400 | 49400 | 49350 | 171 |
| 318 | 20240104 | 134700 | 9858390200 | 49400 | 49350 | 49400 | 49350 | 334 |
| 319 | 20240104 | 134600 | 9841891100 | 49400 | 49400 | 49400 | 49350 | 81 |
| 320 | 20240104 | 134500 | 9837891100 | 49350 | 49350 | 49400 | 49350 | 355 |
| 321 | 20240104 | 134400 | 9820366300 | 49400 | 49350 | 49400 | 49350 | 380 |
| 322 | 20240104 | 134300 | 9801607250 | 49400 | 49350 | 49400 | 49350 | 266 |
| 323 | 20240104 | 134200 | 9788478400 | 49400 | 49400 | 49400 | 49350 | 735 |
| 324 | 20240104 | 134100 | 9752180150 | 49350 | 49400 | 49400 | 49350 | 260 |
| 325 | 20240104 | 134000 | 9739340650 | 49400 | 49350 | 49400 | 49350 | 380 |
| 326 | 20240104 | 133900 | 9720582300 | 49400 | 49350 | 49400 | 49350 | 314 |
| 327 | 20240104 | 133800 | 9705071700 | 49350 | 49400 | 49400 | 49350 | 625 |
| 328 | 20240104 | 133700 | 9674215350 | 49350 | 49350 | 49400 | 49350 | 171 |
| 329 | 20240104 | 133600 | 9665769800 | 49400 | 49350 | 49400 | 49350 | 368 |
| 330 | 20240104 | 133500 | 9647602550 | 49400 | 49400 | 49400 | 49350 | 327 |
| 331 | 20240104 | 133400 | 9631457300 | 49400 | 49400 | 49400 | 49350 | 374 |
| 332 | 20240104 | 133300 | 9612985650 | 49350 | 49350 | 49400 | 49350 | 296 |
| 333 | 20240104 | 133200 | 9598372050 | 49400 | 49400 | 49400 | 49350 | 392 |
| 334 | 20240104 | 133100 | 9579014850 | 49400 | 49400 | 49400 | 49350 | 377 |
| 335 | 20240104 | 133000 | 9560403150 | 49400 | 49400 | 49450 | 49350 | 161 |
| 336 | 20240104 | 132900 | 9552448200 | 49400 | 49450 | 49450 | 49350 | 637 |
| 337 | 20240104 | 132800 | 9520982900 | 49450 | 49400 | 49450 | 49400 | 346 |
| 338 | 20240104 | 132700 | 9503884200 | 49400 | 49400 | 49450 | 49400 | 199 |
| 339 | 20240104 | 132600 | 9494047750 | 49450 | 49400 | 49450 | 49350 | 341 |
| 340 | 20240104 | 132500 | 9477200500 | 49450 | 49450 | 49450 | 49400 | 137 |
| 341 | 20240104 | 132400 | 9470426950 | 49450 | 49400 | 49450 | 49350 | 419 |
| 342 | 20240104 | 132300 | 9449719900 | 49450 | 49450 | 49450 | 49400 | 306 |
| 343 | 20240104 | 132200 | 9434598550 | 49400 | 49400 | 49450 | 49350 | 968 |
| 344 | 20240104 | 132100 | 9386779150 | 49400 | 49400 | 49400 | 49350 | 425 |
| 345 | 20240104 | 132000 | 9365785500 | 49400 | 49400 | 49400 | 49350 | 424 |
| 346 | 20240104 | 131900 | 9344854000 | 49350 | 49350 | 49400 | 49350 | 392 |
| 347 | 20240104 | 131800 | 9325500650 | 49400 | 49350 | 49400 | 49350 | 211 |
| 348 | 20240104 | 131700 | 9315080400 | 49350 | 49400 | 49400 | 49350 | 493 |
| 349 | 20240104 | 131600 | 9290740300 | 49400 | 49400 | 49400 | 49350 | 168 |
| 350 | 20240104 | 131500 | 9282443550 | 49350 | 49400 | 49400 | 49350 | 470 |
| 351 | 20240104 | 131400 | 9259240850 | 49400 | 49350 | 49400 | 49350 | 241 |
| 352 | 20240104 | 131300 | 9247338600 | 49350 | 49350 | 49400 | 49350 | 384 |
| 353 | 20240104 | 131200 | 9228387100 | 49400 | 49350 | 49400 | 49350 | 348 |
| 354 | 20240104 | 131100 | 9211199000 | 49400 | 49350 | 49450 | 49350 | 368 |
| 355 | 20240104 | 131000 | 9193018400 | 49350 | 49400 | 49450 | 49350 | 266 |
| 356 | 20240104 | 130900 | 9179879550 | 49400 | 49450 | 49450 | 49400 | 120 |
| 357 | 20240104 | 130800 | 9173946950 | 49450 | 49450 | 49450 | 49350 | 323 |
| 358 | 20240104 | 130700 | 9157999150 | 49450 | 49400 | 49450 | 49400 | 296 |
| 359 | 20240104 | 130600 | 9143365400 | 49400 | 49450 | 49450 | 49350 | 398 |
| 360 | 20240104 | 130500 | 9123703750 | 49450 | 49350 | 49450 | 49350 | 155 |
| 361 | 20240104 | 130400 | 9116045150 | 49350 | 49400 | 49400 | 49350 | 531 |
| 362 | 20240104 | 130300 | 9089832250 | 49400 | 49400 | 49400 | 49350 | 290 |
| 363 | 20240104 | 130200 | 9075508550 | 49350 | 49400 | 49450 | 49350 | 320 |
| 364 | 20240104 | 130100 | 9059693400 | 49400 | 49400 | 49400 | 49350 | 403 |
| 365 | 20240104 | 130000 | 9039789650 | 49400 | 49400 | 49450 | 49400 | 71 |
| 366 | 20240104 | 125900 | 9036280950 | 49400 | 49350 | 49450 | 49350 | 1248 |
| 367 | 20240104 | 125800 | 8974640300 | 49350 | 49350 | 49350 | 49350 | 108 |
| 368 | 20240104 | 125700 | 8969310500 | 49400 | 49450 | 49450 | 49350 | 791 |
| 369 | 20240104 | 125600 | 8930235150 | 49400 | 49400 | 49400 | 49350 | 297 |
| 370 | 20240104 | 125500 | 8915565600 | 49350 | 49350 | 49400 | 49350 | 364 |
| 371 | 20240104 | 125400 | 8897596650 | 49350 | 49400 | 49450 | 49350 | 846 |
| 372 | 20240104 | 125300 | 8855803100 | 49400 | 49450 | 49450 | 49350 | 146 |
| 373 | 20240104 | 125200 | 8848591400 | 49350 | 49400 | 49450 | 49350 | 746 |
| 374 | 20240104 | 125100 | 8811733650 | 49400 | 49400 | 49450 | 49400 | 731 |
| 375 | 20240104 | 125000 | 8775613350 | 49450 | 49400 | 49450 | 49400 | 2002 |
| 376 | 20240104 | 124900 | 8676708850 | 49450 | 49400 | 49450 | 49400 | 113 |
| 377 | 20240104 | 124800 | 8671122150 | 49400 | 49400 | 49450 | 49400 | 243 |
| 378 | 20240104 | 124700 | 8659113300 | 49450 | 49400 | 49450 | 49400 | 372 |
| 379 | 20240104 | 124600 | 8640729500 | 49450 | 49450 | 49450 | 49400 | 242 |
| 380 | 20240104 | 124500 | 8628765850 | 49450 | 49450 | 49450 | 49400 | 404 |
| 381 | 20240104 | 124400 | 8608799400 | 49450 | 49400 | 49450 | 49400 | 116 |
| 382 | 20240104 | 124300 | 8603063600 | 49400 | 49450 | 49450 | 49400 | 392 |
| 383 | 20240104 | 124200 | 8583688850 | 49450 | 49400 | 49450 | 49400 | 199 |
| 384 | 20240104 | 124100 | 8573852000 | 49450 | 49450 | 49450 | 49400 | 566 |
| 385 | 20240104 | 124000 | 8545885950 | 49450 | 49400 | 49450 | 49400 | 209 |
| 386 | 20240104 | 123900 | 8535553400 | 49400 | 49400 | 49450 | 49400 | 356 |
| 387 | 20240104 | 123800 | 8517960100 | 49450 | 49450 | 49450 | 49400 | 462 |
| 388 | 20240104 | 123700 | 8495128650 | 49450 | 49400 | 49450 | 49400 | 107 |
| 389 | 20240104 | 123600 | 8489838100 | 49400 | 49450 | 49450 | 49350 | 463 |
| 390 | 20240104 | 123500 | 8466964100 | 49450 | 49450 | 49450 | 49400 | 110 |
| 391 | 20240104 | 123400 | 8461525750 | 49350 | 49400 | 49450 | 49350 | 349 |
| 392 | 20240104 | 123300 | 8444280900 | 49450 | 49450 | 49450 | 49400 | 615 |
| 393 | 20240104 | 123200 | 8413893950 | 49450 | 49450 | 49450 | 49400 | 316 |
| 394 | 20240104 | 123100 | 8398279300 | 49450 | 49400 | 49450 | 49400 | 144 |
| 395 | 20240104 | 123000 | 8391159550 | 49450 | 49400 | 49450 | 49400 | 437 |
| 396 | 20240104 | 122900 | 8369560100 | 49400 | 49450 | 49450 | 49400 | 310 |
| 397 | 20240104 | 122800 | 8354238850 | 49450 | 49400 | 49450 | 49400 | 193 |
| 398 | 20240104 | 122700 | 8344699000 | 49400 | 49400 | 49450 | 49400 | 507 |
| 399 | 20240104 | 122600 | 8319648150 | 49450 | 49450 | 49450 | 49400 | 125 |
| 400 | 20240104 | 122500 | 8313467200 | 49400 | 49500 | 49500 | 49400 | 396 |
| 401 | 20240104 | 122400 | 8293893650 | 49500 | 49400 | 49500 | 49400 | 1862 |
| 402 | 20240104 | 122300 | 8201876950 | 49400 | 49450 | 49500 | 49400 | 509 |
| 403 | 20240104 | 122200 | 8176703550 | 49500 | 49450 | 49500 | 49450 | 340 |
| 404 | 20240104 | 122100 | 8159884000 | 49450 | 49450 | 49500 | 49450 | 363 |
| 405 | 20240104 | 122000 | 8141927450 | 49500 | 49450 | 49500 | 49400 | 782 |
| 406 | 20240104 | 121900 | 8103253650 | 49500 | 49450 | 49500 | 49450 | 132 |
| 407 | 20240104 | 121800 | 8096719950 | 49450 | 49500 | 49500 | 49450 | 420 |
| 408 | 20240104 | 121700 | 8075943200 | 49450 | 49500 | 49500 | 49450 | 566 |
| 409 | 20240104 | 121600 | 8047949450 | 49450 | 49500 | 49500 | 49450 | 331 |
| 410 | 20240104 | 121500 | 8031575600 | 49500 | 49500 | 49500 | 49450 | 286 |
| 411 | 20240104 | 121400 | 8017426850 | 49450 | 49500 | 49500 | 49450 | 351 |
| 412 | 20240104 | 121300 | 8000066050 | 49500 | 49450 | 49500 | 49400 | 1074 |
| 413 | 20240104 | 121200 | 7946977650 | 49400 | 49450 | 49450 | 49400 | 237 |
| 414 | 20240104 | 121100 | 7935258700 | 49450 | 49400 | 49450 | 49400 | 1418 |
| 415 | 20240104 | 121000 | 7865203650 | 49350 | 49350 | 49400 | 49350 | 320 |
| 416 | 20240104 | 120900 | 7849397300 | 49400 | 49400 | 49500 | 49350 | 318 |
| 417 | 20240104 | 120800 | 7833688150 | 49500 | 49450 | 49500 | 49400 | 252 |
| 418 | 20240104 | 120700 | 7821231600 | 49400 | 49400 | 49400 | 49350 | 433 |
| 419 | 20240104 | 120600 | 7799841700 | 49350 | 49400 | 49400 | 49350 | 357 |
| 420 | 20240104 | 120500 | 7782206700 | 49400 | 49450 | 49500 | 49350 | 1129 |
| 421 | 20240104 | 120400 | 7726426200 | 49450 | 49450 | 49500 | 49400 | 465 |
| 422 | 20240104 | 120300 | 7703434900 | 49400 | 49400 | 49450 | 49400 | 829 |
| 423 | 20240104 | 120200 | 7662475150 | 49450 | 49450 | 49500 | 49450 | 649 |
| 424 | 20240104 | 120100 | 7630375600 | 49450 | 49400 | 49450 | 49400 | 139 |
| 425 | 20240104 | 120000 | 7623502750 | 49400 | 49400 | 49500 | 49400 | 415 |
| 426 | 20240104 | 115900 | 7602986250 | 49400 | 49500 | 49500 | 49400 | 157 |
| 427 | 20240104 | 115800 | 7595215250 | 49500 | 49450 | 49500 | 49400 | 507 |
| 428 | 20240104 | 115700 | 7570146650 | 49450 | 49450 | 49500 | 49400 | 296 |
| 429 | 20240104 | 115600 | 7555504300 | 49500 | 49500 | 49500 | 49450 | 653 |
| 430 | 20240104 | 115500 | 7523202950 | 49450 | 49450 | 49500 | 49400 | 600 |
| 431 | 20240104 | 115400 | 7493536450 | 49450 | 49450 | 49450 | 49400 | 427 |
| 432 | 20240104 | 115300 | 7472421950 | 49450 | 49450 | 49450 | 49400 | 273 |
| 433 | 20240104 | 115200 | 7458930450 | 49450 | 49450 | 49450 | 49400 | 273 |
| 434 | 20240104 | 115100 | 7445434400 | 49450 | 49500 | 49500 | 49400 | 409 |
| 435 | 20240104 | 115000 | 7425215600 | 49450 | 49450 | 49450 | 49400 | 330 |
| 436 | 20240104 | 114900 | 7408897850 | 49450 | 49450 | 49500 | 49400 | 140 |
| 437 | 20240104 | 114800 | 7401973100 | 49500 | 49400 | 49500 | 49400 | 958 |
| 438 | 20240104 | 114700 | 7354610000 | 49400 | 49400 | 49450 | 49400 | 125 |
| 439 | 20240104 | 114600 | 7348428950 | 49400 | 49400 | 49450 | 49350 | 2941 |
| 440 | 20240104 | 114500 | 7203131700 | 49400 | 49400 | 49400 | 49350 | 139 |
| 441 | 20240104 | 114400 | 7196266100 | 49400 | 49400 | 49400 | 49350 | 519 |
| 442 | 20240104 | 114300 | 7170635600 | 49350 | 49400 | 49400 | 49350 | 147 |
| 443 | 20240104 | 114200 | 7163374650 | 49400 | 49400 | 49400 | 49350 | 353 |
| 444 | 20240104 | 114100 | 7145944300 | 49400 | 49400 | 49400 | 49350 | 434 |
| 445 | 20240104 | 114000 | 7124521550 | 49350 | 49400 | 49400 | 49350 | 99 |
| 446 | 20240104 | 113900 | 7119631150 | 49400 | 49400 | 49400 | 49350 | 332 |
| 447 | 20240104 | 113800 | 7103243450 | 49350 | 49400 | 49400 | 49350 | 204 |
| 448 | 20240104 | 113700 | 7093166300 | 49400 | 49450 | 49450 | 49350 | 108 |
| 449 | 20240104 | 113600 | 7087830500 | 49400 | 49400 | 49400 | 49400 | 1020 |
| 450 | 20240104 | 113500 | 7037442500 | 49400 | 49400 | 49400 | 49350 | 337 |
| 451 | 20240104 | 113400 | 7020807900 | 49400 | 49400 | 49400 | 49350 | 76 |
| 452 | 20240104 | 113300 | 7017055950 | 49350 | 49400 | 49400 | 49350 | 308 |
| 453 | 20240104 | 113200 | 7001852750 | 49350 | 49400 | 49400 | 49350 | 480 |
| 454 | 20240104 | 113100 | 6978162950 | 49350 | 49400 | 49400 | 49350 | 143 |
| 455 | 20240104 | 113000 | 6971103750 | 49400 | 49350 | 49400 | 49300 | 855 |
| 456 | 20240104 | 112900 | 6928917400 | 49350 | 49400 | 49400 | 49350 | 278 |
| 457 | 20240104 | 112800 | 6915197450 | 49400 | 49350 | 49400 | 49300 | 951 |
| 458 | 20240104 | 112700 | 6868273850 | 49350 | 49400 | 49400 | 49350 | 606 |
| 459 | 20240104 | 112600 | 6838366150 | 49300 | 49350 | 49400 | 49300 | 287 |
| 460 | 20240104 | 112500 | 6824200750 | 49350 | 49350 | 49350 | 49350 | 115 |
| 461 | 20240104 | 112400 | 6818525500 | 49350 | 49350 | 49400 | 49350 | 418 |
| 462 | 20240104 | 112300 | 6797896500 | 49400 | 49350 | 49400 | 49300 | 1413 |
| 463 | 20240104 | 112200 | 6728175050 | 49350 | 49350 | 49350 | 49350 | 256 |
| 464 | 20240104 | 112100 | 6715541450 | 49400 | 49350 | 49400 | 49350 | 1135 |
| 465 | 20240104 | 112000 | 6659524950 | 49350 | 49350 | 49400 | 49350 | 487 |
| 466 | 20240104 | 111900 | 6635479700 | 49350 | 49350 | 49400 | 49300 | 3400 |
| 467 | 20240104 | 111800 | 6467791900 | 49400 | 49400 | 49400 | 49350 | 281 |
| 468 | 20240104 | 111700 | 6453922350 | 49400 | 49400 | 49400 | 49350 | 563 |
| 469 | 20240104 | 111600 | 6426134050 | 49400 | 49400 | 49400 | 49350 | 336 |
| 470 | 20240104 | 111500 | 6409547250 | 49350 | 49350 | 49350 | 49350 | 53 |
| 471 | 20240104 | 111400 | 6406931700 | 49350 | 49400 | 49400 | 49350 | 256 |
| 472 | 20240104 | 111300 | 6394295850 | 49400 | 49400 | 49400 | 49350 | 22 |
| 473 | 20240104 | 111200 | 6393209950 | 49400 | 49400 | 49400 | 49300 | 259 |
| 474 | 20240104 | 111100 | 6380427350 | 49400 | 49400 | 49400 | 49300 | 368 |
| 475 | 20240104 | 111000 | 6362266800 | 49350 | 49350 | 49400 | 49350 | 715 |
| 476 | 20240104 | 110900 | 6326976650 | 49400 | 49350 | 49400 | 49300 | 519 |
| 477 | 20240104 | 110800 | 6301362400 | 49350 | 49400 | 49400 | 49350 | 210 |
| 478 | 20240104 | 110700 | 6290998550 | 49400 | 49400 | 49450 | 49350 | 9856 |
| 479 | 20240104 | 110600 | 5804536950 | 49350 | 49400 | 49400 | 49350 | 111 |
| 480 | 20240104 | 110500 | 5799054300 | 49350 | 49350 | 49400 | 49350 | 300 |
| 481 | 20240104 | 110400 | 5784248200 | 49350 | 49350 | 49400 | 49350 | 174 |
| 482 | 20240104 | 110300 | 5775660700 | 49400 | 49400 | 49400 | 49350 | 607 |
| 483 | 20240104 | 110200 | 5745702000 | 49400 | 49400 | 49400 | 49350 | 65 |
| 484 | 20240104 | 110100 | 5742491850 | 49350 | 49350 | 49400 | 49350 | 761 |
| 485 | 20240104 | 110000 | 5704929250 | 49400 | 49350 | 49400 | 49350 | 207 |
| 486 | 20240104 | 105900 | 5694711700 | 49400 | 49350 | 49400 | 49350 | 258 |
| 487 | 20240104 | 105800 | 5681977000 | 49350 | 49350 | 49400 | 49350 | 999 |
| 488 | 20240104 | 105700 | 5632671850 | 49350 | 49450 | 49450 | 49350 | 3473 |
| 489 | 20240104 | 105600 | 5461146700 | 49400 | 49400 | 49450 | 49400 | 1059 |
| 490 | 20240104 | 105500 | 5408825700 | 49400 | 49450 | 49450 | 49400 | 437 |
| 491 | 20240104 | 105400 | 5387228400 | 49400 | 49450 | 49450 | 49400 | 507 |
| 492 | 20240104 | 105300 | 5362178000 | 49400 | 49450 | 49450 | 49400 | 187 |
| 493 | 20240104 | 105200 | 5352937200 | 49400 | 49450 | 49450 | 49400 | 612 |
| 494 | 20240104 | 105100 | 5322698000 | 49400 | 49450 | 49450 | 49400 | 439 |
| 495 | 20240104 | 105000 | 5301006300 | 49400 | 49450 | 49450 | 49400 | 123 |
| 496 | 20240104 | 104900 | 5294926750 | 49400 | 49500 | 49500 | 49400 | 829 |
| 497 | 20240104 | 104800 | 5253937500 | 49500 | 49500 | 49500 | 49400 | 486 |
| 498 | 20240104 | 104700 | 5229893650 | 49500 | 49450 | 49500 | 49450 | 679 |
| 499 | 20240104 | 104600 | 5196314750 | 49500 | 49500 | 49500 | 49400 | 1439 |
| 500 | 20240104 | 104500 | 5125142600 | 49500 | 49500 | 49500 | 49450 | 307 |
| 501 | 20240104 | 104400 | 5109953700 | 49500 | 49450 | 49500 | 49450 | 205 |
| 502 | 20240104 | 104300 | 5099806600 | 49500 | 49500 | 49500 | 49450 | 402 |
| 503 | 20240104 | 104200 | 5079919050 | 49500 | 49500 | 49500 | 49400 | 2194 |
| 504 | 20240104 | 104100 | 4971418500 | 49500 | 49500 | 49500 | 49450 | 135 |
| 505 | 20240104 | 104000 | 4964736200 | 49500 | 49450 | 49500 | 49450 | 458 |
| 506 | 20240104 | 103900 | 4942074250 | 49500 | 49500 | 49500 | 49450 | 245 |
| 507 | 20240104 | 103800 | 4929948750 | 49450 | 49500 | 49500 | 49450 | 317 |
| 508 | 20240104 | 103700 | 4914266050 | 49450 | 49500 | 49500 | 49450 | 163 |
| 509 | 20240104 | 103600 | 4906200000 | 49450 | 49450 | 49500 | 49400 | 1331 |
| 510 | 20240104 | 103500 | 4840375250 | 49500 | 49500 | 49500 | 49450 | 456 |
| 511 | 20240104 | 103400 | 4817815300 | 49450 | 49450 | 49500 | 49450 | 95 |
| 512 | 20240104 | 103300 | 4813113650 | 49500 | 49500 | 49500 | 49450 | 555 |
| 513 | 20240104 | 103200 | 4785659450 | 49500 | 49450 | 49500 | 49450 | 119 |
| 514 | 20240104 | 103100 | 4779770000 | 49500 | 49450 | 49500 | 49450 | 1460 |
| 515 | 20240104 | 103000 | 4707557700 | 49400 | 49400 | 49450 | 49400 | 526 |
| 516 | 20240104 | 102900 | 4681547400 | 49400 | 49450 | 49450 | 49400 | 328 |
| 517 | 20240104 | 102800 | 4665336100 | 49450 | 49400 | 49500 | 49400 | 861 |
| 518 | 20240104 | 102700 | 4622756150 | 49500 | 49400 | 49550 | 49400 | 2395 |
| 519 | 20240104 | 102600 | 4504285550 | 49400 | 49400 | 49400 | 49400 | 209 |
| 520 | 20240104 | 102500 | 4493960950 | 49400 | 49400 | 49400 | 49400 | 48 |
| 521 | 20240104 | 102400 | 4491589750 | 49450 | 49500 | 49500 | 49400 | 63 |
| 522 | 20240104 | 102300 | 4488474350 | 49450 | 49450 | 49500 | 49450 | 299 |
| 523 | 20240104 | 102200 | 4473686950 | 49450 | 49450 | 49500 | 49450 | 237 |
| 524 | 20240104 | 102100 | 4461966300 | 49450 | 49400 | 49450 | 49400 | 287 |
| 525 | 20240104 | 102000 | 4447775250 | 49400 | 49450 | 49500 | 49400 | 344 |
| 526 | 20240104 | 101900 | 4430772900 | 49450 | 49450 | 49500 | 49450 | 339 |
| 527 | 20240104 | 101800 | 4414009150 | 49450 | 49400 | 49450 | 49350 | 911 |
| 528 | 20240104 | 101700 | 4369005650 | 49400 | 49400 | 49450 | 49350 | 1422 |
| 529 | 20240104 | 101600 | 4298749750 | 49400 | 49400 | 49450 | 49350 | 882 |
| 530 | 20240104 | 101500 | 4255177350 | 49400 | 49450 | 49450 | 49400 | 1889 |
| 531 | 20240104 | 101400 | 4161851850 | 49450 | 49450 | 49450 | 49400 | 351 |
| 532 | 20240104 | 101300 | 4144495700 | 49450 | 49450 | 49500 | 49450 | 223 |
| 533 | 20240104 | 101200 | 4133465700 | 49450 | 49450 | 49450 | 49400 | 429 |
| 534 | 20240104 | 101100 | 4112258200 | 49400 | 49500 | 49500 | 49400 | 2293 |
| 535 | 20240104 | 101000 | 3998897600 | 49500 | 49450 | 49500 | 49450 | 365 |
| 536 | 20240104 | 100900 | 3980842950 | 49450 | 49550 | 49550 | 49450 | 701 |
| 537 | 20240104 | 100800 | 3946145700 | 49550 | 49500 | 49550 | 49450 | 2239 |
| 538 | 20240104 | 100700 | 3835268550 | 49500 | 49500 | 49500 | 49450 | 347 |
| 539 | 20240104 | 100600 | 3818093250 | 49500 | 49550 | 49550 | 49450 | 548 |
| 540 | 20240104 | 100500 | 3790976750 | 49550 | 49500 | 49550 | 49450 | 776 |
| 541 | 20240104 | 100400 | 3752570650 | 49500 | 49550 | 49550 | 49500 | 1071 |
| 542 | 20240104 | 100300 | 3699548100 | 49500 | 49550 | 49600 | 49500 | 325 |
| 543 | 20240104 | 100200 | 3683445900 | 49500 | 49500 | 49550 | 49500 | 1270 |
| 544 | 20240104 | 100100 | 3620526750 | 49550 | 49550 | 49550 | 49500 | 342 |
| 545 | 20240104 | 100000 | 3603589550 | 49550 | 49500 | 49550 | 49500 | 427 |
| 546 | 20240104 | 095900 | 3582431800 | 49500 | 49550 | 49550 | 49500 | 927 |
| 547 | 20240104 | 095800 | 3536516050 | 49550 | 49500 | 49550 | 49450 | 1306 |
| 548 | 20240104 | 095700 | 3471856800 | 49500 | 49550 | 49550 | 49500 | 424 |
| 549 | 20240104 | 095600 | 3450854900 | 49550 | 49500 | 49550 | 49450 | 263 |
| 550 | 20240104 | 095500 | 3437825600 | 49500 | 49500 | 49550 | 49500 | 400 |
| 551 | 20240104 | 095400 | 3418019450 | 49500 | 49500 | 49550 | 49500 | 382 |
| 552 | 20240104 | 095300 | 3399104600 | 49500 | 49550 | 49550 | 49500 | 832 |
| 553 | 20240104 | 095200 | 3357914150 | 49500 | 49550 | 49550 | 49450 | 1815 |
| 554 | 20240104 | 095100 | 3268064100 | 49500 | 49550 | 49550 | 49500 | 230 |
| 555 | 20240104 | 095000 | 3256669050 | 49550 | 49550 | 49550 | 49500 | 578 |
| 556 | 20240104 | 094900 | 3228045900 | 49550 | 49550 | 49550 | 49500 | 509 |
| 557 | 20240104 | 094800 | 3202826050 | 49500 | 49500 | 49550 | 49450 | 3779 |
| 558 | 20240104 | 094700 | 3015747750 | 49500 | 49450 | 49500 | 49450 | 192 |
| 559 | 20240104 | 094600 | 3006245800 | 49450 | 49450 | 49500 | 49450 | 560 |
| 560 | 20240104 | 094500 | 2978545750 | 49450 | 49500 | 49500 | 49450 | 1128 |
| 561 | 20240104 | 094400 | 2922755850 | 49450 | 49500 | 49500 | 49450 | 338 |
| 562 | 20240104 | 094300 | 2906030700 | 49450 | 49450 | 49500 | 49400 | 3321 |
| 563 | 20240104 | 094200 | 2741801200 | 49450 | 49450 | 49450 | 49400 | 176 |
| 564 | 20240104 | 094100 | 2733099100 | 49400 | 49400 | 49450 | 49400 | 433 |
| 565 | 20240104 | 094000 | 2711702050 | 49450 | 49450 | 49450 | 49400 | 81 |
| 566 | 20240104 | 093900 | 2707699550 | 49450 | 49450 | 49450 | 49400 | 1065 |
| 567 | 20240104 | 093800 | 2655045750 | 49450 | 49400 | 49450 | 49400 | 128 |
| 568 | 20240104 | 093700 | 2648718900 | 49400 | 49400 | 49450 | 49400 | 2336 |
| 569 | 20240104 | 093600 | 2533315700 | 49450 | 49400 | 49450 | 49400 | 699 |
| 570 | 20240104 | 093500 | 2498780500 | 49450 | 49450 | 49450 | 49400 | 55 |
| 571 | 20240104 | 093400 | 2496061000 | 49450 | 49500 | 49500 | 49400 | 554 |
| 572 | 20240104 | 093300 | 2468675450 | 49500 | 49450 | 49500 | 49400 | 1374 |
| 573 | 20240104 | 093200 | 2400733600 | 49500 | 49500 | 49500 | 49400 | 696 |
| 574 | 20240104 | 093100 | 2366303100 | 49450 | 49500 | 49500 | 49450 | 763 |
| 575 | 20240104 | 093000 | 2328558600 | 49500 | 49500 | 49500 | 49450 | 584 |
| 576 | 20240104 | 092900 | 2299669600 | 49500 | 49500 | 49500 | 49450 | 549 |
| 577 | 20240104 | 092800 | 2272511600 | 49500 | 49500 | 49500 | 49450 | 380 |
| 578 | 20240104 | 092700 | 2253704650 | 49500 | 49400 | 49500 | 49400 | 587 |
| 579 | 20240104 | 092600 | 2224688750 | 49450 | 49400 | 49450 | 49400 | 1784 |
| 580 | 20240104 | 092500 | 2136470900 | 49400 | 49400 | 49450 | 49400 | 542 |
| 581 | 20240104 | 092400 | 2109695450 | 49400 | 49400 | 49450 | 49350 | 1548 |
| 582 | 20240104 | 092300 | 2033224250 | 49400 | 49450 | 49450 | 49400 | 2033 |
| 583 | 20240104 | 092200 | 1932792550 | 49450 | 49400 | 49450 | 49350 | 748 |
| 584 | 20240104 | 092100 | 1895853300 | 49400 | 49450 | 49450 | 49400 | 1359 |
| 585 | 20240104 | 092000 | 1828715050 | 49450 | 49400 | 49450 | 49400 | 387 |
| 586 | 20240104 | 091900 | 1809597050 | 49450 | 49400 | 49450 | 49400 | 583 |
| 587 | 20240104 | 091800 | 1780792950 | 49450 | 49450 | 49450 | 49400 | 908 |
| 588 | 20240104 | 091700 | 1735925800 | 49450 | 49400 | 49450 | 49400 | 1711 |
| 589 | 20240104 | 091600 | 1651324600 | 49450 | 49450 | 49450 | 49400 | 477 |
| 590 | 20240104 | 091500 | 1627750900 | 49450 | 49400 | 49450 | 49400 | 358 |
| 591 | 20240104 | 091400 | 1610049350 | 49400 | 49400 | 49500 | 49350 | 2001 |
| 592 | 20240104 | 091300 | 1511189250 | 49400 | 49350 | 49450 | 49350 | 1177 |
| 593 | 20240104 | 091200 | 1453055400 | 49400 | 49400 | 49400 | 49350 | 1355 |
| 594 | 20240104 | 091100 | 1386122250 | 49400 | 49450 | 49500 | 49350 | 5088 |
| 595 | 20240104 | 091000 | 1134779500 | 49450 | 49450 | 49500 | 49450 | 1200 |
| 596 | 20240104 | 090900 | 1075438550 | 49500 | 49500 | 49500 | 49450 | 709 |
| 597 | 20240104 | 090800 | 1040371900 | 49500 | 49500 | 49550 | 49450 | 1792 |
| 598 | 20240104 | 090700 | 951682500 | 49500 | 49500 | 49550 | 49450 | 2400 |
| 599 | 20240104 | 090600 | 832906100 | 49500 | 49550 | 49550 | 49450 | 1113 |
| 600 | 20240104 | 090500 | 777826650 | 49500 | 49450 | 49550 | 49450 | 2273 |
| 601 | 20240104 | 090400 | 665336050 | 49450 | 49500 | 49500 | 49400 | 1232 |
| 602 | 20240104 | 090300 | 604418100 | 49500 | 49350 | 49500 | 49350 | 1748 |
| 603 | 20240104 | 090200 | 517998100 | 49450 | 49400 | 49450 | 49350 | 804 |
| 604 | 20240104 | 090100 | 478297100 | 49400 | 49350 | 49400 | 49350 | 2236 |
| 605 | 20240104 | 090000 | 367896350 | 49350 | 49300 | 49500 | 49300 | 7448 |