33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240103 | 191400 | 6479478550 | 24900 | 24900 | 24900 | 24900 | 2258 |
| 3 | 20240103 | 191300 | 6479478550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 4 | 20240103 | 191200 | 6479478550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 5 | 20240103 | 191100 | 6479478550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 6 | 20240103 | 191000 | 6479478550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 7 | 20240103 | 190900 | 6479478550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 8 | 20240103 | 190800 | 6479478550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 9 | 20240103 | 190700 | 6479478550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 10 | 20240103 | 190600 | 6479478550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 11 | 20240103 | 190500 | 6479478550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 12 | 20240103 | 190400 | 6479478550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 13 | 20240103 | 190300 | 6479478550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 14 | 20240103 | 190200 | 6479478550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 15 | 20240103 | 190100 | 6479478550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 16 | 20240103 | 190000 | 6479478550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 17 | 20240103 | 185900 | 6479478550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 18 | 20240103 | 185800 | 6479478550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 19 | 20240103 | 185700 | 6479478550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 20 | 20240103 | 185600 | 6479478550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 21 | 20240103 | 185500 | 6479478550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 22 | 20240103 | 185400 | 6479478550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 23 | 20240103 | 185300 | 6479478550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 24 | 20240103 | 185200 | 6479478550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 25 | 20240103 | 185100 | 6479478550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 26 | 20240103 | 185000 | 6479478550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 27 | 20240103 | 184900 | 6479478550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 28 | 20240103 | 184800 | 6479478550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 29 | 20240103 | 184700 | 6479478550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 30 | 20240103 | 184600 | 6479478550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 31 | 20240103 | 184500 | 6479478550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 32 | 20240103 | 184400 | 6479478550 | 24900 | 24900 | 24900 | 24900 | 2258 |
| 33 | 20240103 | 184300 | 6479478550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 34 | 20240103 | 184200 | 6479478550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 35 | 20240103 | 184100 | 6479478550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 36 | 20240103 | 184000 | 6479478550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 37 | 20240103 | 183900 | 6479478550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 38 | 20240103 | 183800 | 6479478550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 39 | 20240103 | 183700 | 6479478550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 40 | 20240103 | 183600 | 6479478550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 41 | 20240103 | 183500 | 6479478550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 42 | 20240103 | 183400 | 6479478550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 43 | 20240103 | 183300 | 6479478550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 44 | 20240103 | 183200 | 6479478550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 45 | 20240103 | 183100 | 6479478550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 46 | 20240103 | 183000 | 6479478550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 47 | 20240103 | 182900 | 6479478550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 48 | 20240103 | 182800 | 6479478550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 49 | 20240103 | 182700 | 6479478550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 50 | 20240103 | 182600 | 6479478550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 51 | 20240103 | 182500 | 6479478550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 52 | 20240103 | 182400 | 6479478550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 53 | 20240103 | 182300 | 6479478550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 54 | 20240103 | 182200 | 6479478550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 55 | 20240103 | 182100 | 6479478550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 56 | 20240103 | 182000 | 6479478550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 57 | 20240103 | 181900 | 6479478550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 58 | 20240103 | 181800 | 6479478550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 59 | 20240103 | 181700 | 6479478550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 60 | 20240103 | 181600 | 6479478550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 61 | 20240103 | 181500 | 6479478550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 62 | 20240103 | 181400 | 6479478550 | 24900 | 24900 | 24900 | 24900 | 2258 |
| 63 | 20240103 | 181300 | 6479478550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 64 | 20240103 | 181200 | 6479478550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 65 | 20240103 | 181100 | 6479478550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 66 | 20240103 | 181000 | 6479478550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 67 | 20240103 | 180900 | 6479478550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 68 | 20240103 | 180800 | 6479478550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 69 | 20240103 | 180700 | 6479478550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 70 | 20240103 | 180600 | 6479478550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 71 | 20240103 | 180500 | 6479478550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 72 | 20240103 | 180400 | 6479478550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 73 | 20240103 | 180300 | 6479478550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 74 | 20240103 | 180200 | 6479478550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 75 | 20240103 | 180100 | 6479478550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 76 | 20240103 | 180000 | 6479478550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 77 | 20240103 | 175900 | 6479478550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 78 | 20240103 | 175800 | 6479478550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 79 | 20240103 | 175700 | 6479478550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 80 | 20240103 | 175600 | 6479478550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 81 | 20240103 | 175500 | 6479478550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 82 | 20240103 | 175400 | 6479478550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 83 | 20240103 | 175300 | 6479478550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 84 | 20240103 | 175200 | 6479478550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 85 | 20240103 | 175100 | 6479478550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 86 | 20240103 | 175000 | 6479478550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 87 | 20240103 | 174900 | 6479478550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 88 | 20240103 | 174800 | 6479478550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 89 | 20240103 | 174700 | 6479478550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 90 | 20240103 | 174600 | 6479478550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 91 | 20240103 | 174500 | 6479478550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 92 | 20240103 | 174400 | 6479478550 | 24900 | 24900 | 24900 | 24900 | 2258 |
| 93 | 20240103 | 174300 | 6479478550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 94 | 20240103 | 174200 | 6479478550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 95 | 20240103 | 174100 | 6479478550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 96 | 20240103 | 174000 | 6479478550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 97 | 20240103 | 173900 | 6479478550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 98 | 20240103 | 173800 | 6479478550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 99 | 20240103 | 173700 | 6479478550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 100 | 20240103 | 173600 | 6479478550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 101 | 20240103 | 173500 | 6479478550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 102 | 20240103 | 173400 | 6479478550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 103 | 20240103 | 173300 | 6479478550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 104 | 20240103 | 173200 | 6479478550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 105 | 20240103 | 173100 | 6479478550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 106 | 20240103 | 173000 | 6479478550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 107 | 20240103 | 172900 | 6479478550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 108 | 20240103 | 172800 | 6479478550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 109 | 20240103 | 172700 | 6479478550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 110 | 20240103 | 172600 | 6479478550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 111 | 20240103 | 172500 | 6479478550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 112 | 20240103 | 172400 | 6479478550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 113 | 20240103 | 172300 | 6479478550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 114 | 20240103 | 172200 | 6479478550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 115 | 20240103 | 172100 | 6479478550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 116 | 20240103 | 172000 | 6479478550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 117 | 20240103 | 171900 | 6479478550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 118 | 20240103 | 171800 | 6479478550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 119 | 20240103 | 171700 | 6479478550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 120 | 20240103 | 171600 | 6479478550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 121 | 20240103 | 171500 | 6479478550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 122 | 20240103 | 171400 | 6479478550 | 24900 | 24900 | 24900 | 24900 | 2258 |
| 123 | 20240103 | 171300 | 6479478550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 124 | 20240103 | 171200 | 6479478550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 125 | 20240103 | 171100 | 6479478550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 126 | 20240103 | 171000 | 6479478550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 127 | 20240103 | 170900 | 6479478550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 128 | 20240103 | 170800 | 6479478550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 129 | 20240103 | 170700 | 6479478550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 130 | 20240103 | 170600 | 6479478550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 131 | 20240103 | 170500 | 6479478550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 132 | 20240103 | 170400 | 6479478550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 133 | 20240103 | 170300 | 6479478550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 134 | 20240103 | 170200 | 6479478550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 135 | 20240103 | 170100 | 6479478550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 136 | 20240103 | 170000 | 6479478550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 137 | 20240103 | 165900 | 6479478550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 138 | 20240103 | 165800 | 6479478550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 139 | 20240103 | 165700 | 6479478550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 140 | 20240103 | 165600 | 6479478550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 141 | 20240103 | 165500 | 6479478550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 142 | 20240103 | 165400 | 6479478550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 143 | 20240103 | 165300 | 6479478550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 144 | 20240103 | 165200 | 6479478550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 145 | 20240103 | 165100 | 6479478550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 146 | 20240103 | 165000 | 6479478550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 147 | 20240103 | 164900 | 6479478550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 148 | 20240103 | 164800 | 6479478550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 149 | 20240103 | 164700 | 6479478550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 150 | 20240103 | 164600 | 6479478550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 151 | 20240103 | 164500 | 6479478550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 152 | 20240103 | 164400 | 6479478550 | 24900 | 24900 | 24900 | 24900 | 2258 |
| 153 | 20240103 | 164300 | 6479478550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 154 | 20240103 | 164200 | 6479478550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 155 | 20240103 | 164100 | 6479478550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 156 | 20240103 | 164000 | 6479478550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 157 | 20240103 | 163900 | 6479478550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 158 | 20240103 | 163800 | 6479478550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 159 | 20240103 | 163700 | 6479478550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 160 | 20240103 | 163600 | 6479478550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 161 | 20240103 | 163500 | 6479478550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 162 | 20240103 | 163400 | 6479478550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 163 | 20240103 | 163300 | 6479478550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 164 | 20240103 | 163200 | 6479478550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 165 | 20240103 | 163100 | 6479478550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 166 | 20240103 | 163000 | 6479478550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 167 | 20240103 | 162900 | 6479478550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 168 | 20240103 | 162800 | 6479478550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 169 | 20240103 | 162700 | 6479478550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 170 | 20240103 | 162600 | 6479478550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 171 | 20240103 | 162500 | 6479478550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 172 | 20240103 | 162400 | 6479478550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 173 | 20240103 | 162300 | 6479478550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 174 | 20240103 | 162200 | 6479478550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 175 | 20240103 | 162100 | 6479478550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 176 | 20240103 | 162000 | 6479478550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 177 | 20240103 | 161900 | 6479478550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 178 | 20240103 | 161800 | 6479478550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 179 | 20240103 | 161700 | 6479478550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 180 | 20240103 | 161600 | 6479478550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 181 | 20240103 | 161500 | 6479478550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 182 | 20240103 | 161400 | 6479478550 | 24900 | 24900 | 24900 | 24900 | 2258 |
| 183 | 20240103 | 161300 | 6479478550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 184 | 20240103 | 161200 | 6479478550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 185 | 20240103 | 161100 | 6479478550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 186 | 20240103 | 161000 | 6479478550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 187 | 20240103 | 160900 | 6479478550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 188 | 20240103 | 160800 | 6479478550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 189 | 20240103 | 160700 | 6479478550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 190 | 20240103 | 160600 | 6479478550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 191 | 20240103 | 160500 | 6479478550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 192 | 20240103 | 160400 | 6479478550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 193 | 20240103 | 160300 | 6479478550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 194 | 20240103 | 160200 | 6479478550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 195 | 20240103 | 160100 | 6479478550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 196 | 20240103 | 160000 | 6479478550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 197 | 20240103 | 155900 | 6479478550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 198 | 20240103 | 155800 | 6479478550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 199 | 20240103 | 155700 | 6479478550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 200 | 20240103 | 155600 | 6479478550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 201 | 20240103 | 155500 | 6479478550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 202 | 20240103 | 155400 | 6479478550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 203 | 20240103 | 155300 | 6479478550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 204 | 20240103 | 155200 | 6479478550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 205 | 20240103 | 155100 | 6479478550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 206 | 20240103 | 155000 | 6479478550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 207 | 20240103 | 154900 | 6479478550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 208 | 20240103 | 154800 | 6479478550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 209 | 20240103 | 154700 | 6479478550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 210 | 20240103 | 154600 | 6479478550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 211 | 20240103 | 154500 | 6479478550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 212 | 20240103 | 154400 | 6479478550 | 24900 | 24900 | 24900 | 24900 | 2258 |
| 213 | 20240103 | 154300 | 6479478550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 214 | 20240103 | 154200 | 6479478550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 215 | 20240103 | 154100 | 6479478550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 216 | 20240103 | 154000 | 6479478550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 217 | 20240103 | 153900 | 6479478550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 218 | 20240103 | 153800 | 6479478550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 219 | 20240103 | 153700 | 6479478550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 220 | 20240103 | 153600 | 6479478550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 221 | 20240103 | 153500 | 6479478550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 222 | 20240103 | 153400 | 6479478550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 223 | 20240103 | 153300 | 6479478550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 224 | 20240103 | 153200 | 6479478550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 225 | 20240103 | 153100 | 6479478550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 226 | 20240103 | 153000 | 6479478550 | 24900 | 24900 | 24900 | 24900 | 2258 |
| 227 | 20240103 | 152900 | 6423254350 | 24850 | 24850 | 24850 | 24850 | 0 |
| 228 | 20240103 | 152800 | 6423254350 | 24850 | 24850 | 24850 | 24850 | 0 |
| 229 | 20240103 | 152700 | 6423254350 | 24850 | 24850 | 24850 | 24850 | 0 |
| 230 | 20240103 | 152600 | 6423254350 | 24850 | 24850 | 24850 | 24850 | 0 |
| 231 | 20240103 | 152500 | 6423254350 | 24850 | 24850 | 24850 | 24850 | 0 |
| 232 | 20240103 | 152400 | 6423254350 | 24850 | 24850 | 24850 | 24850 | 0 |
| 233 | 20240103 | 152300 | 6423254350 | 24850 | 24850 | 24850 | 24850 | 0 |
| 234 | 20240103 | 152200 | 6423254350 | 24850 | 24850 | 24850 | 24850 | 0 |
| 235 | 20240103 | 152100 | 6423254350 | 24850 | 24850 | 24850 | 24850 | 0 |
| 236 | 20240103 | 152000 | 6423254350 | 24850 | 24850 | 24850 | 24850 | 0 |
| 237 | 20240103 | 151900 | 6423254350 | 24850 | 24950 | 24950 | 24850 | 1266 |
| 238 | 20240103 | 151800 | 6391736950 | 24900 | 24950 | 24950 | 24900 | 483 |
| 239 | 20240103 | 151700 | 6379697300 | 24950 | 24900 | 24950 | 24900 | 517 |
| 240 | 20240103 | 151600 | 6366805150 | 24950 | 25000 | 25000 | 24950 | 182 |
| 241 | 20240103 | 151500 | 6362261750 | 24950 | 24950 | 24950 | 24950 | 580 |
| 242 | 20240103 | 151400 | 6347790750 | 24950 | 24950 | 24950 | 24900 | 344 |
| 243 | 20240103 | 151300 | 6339208200 | 24950 | 24900 | 24950 | 24900 | 1176 |
| 244 | 20240103 | 151200 | 6309872600 | 24900 | 24900 | 24900 | 24850 | 127 |
| 245 | 20240103 | 151100 | 6306710500 | 24900 | 24950 | 24950 | 24900 | 674 |
| 246 | 20240103 | 151000 | 6289917400 | 24900 | 24900 | 24950 | 24900 | 639 |
| 247 | 20240103 | 150900 | 6274001250 | 24900 | 24950 | 24950 | 24900 | 23 |
| 248 | 20240103 | 150800 | 6273428150 | 24950 | 24900 | 24950 | 24900 | 1564 |
| 249 | 20240103 | 150700 | 6234407600 | 24900 | 24850 | 24900 | 24850 | 448 |
| 250 | 20240103 | 150600 | 6223255750 | 24850 | 24900 | 24900 | 24850 | 314 |
| 251 | 20240103 | 150500 | 6215448900 | 24900 | 24900 | 24900 | 24900 | 290 |
| 252 | 20240103 | 150400 | 6208227900 | 24900 | 24900 | 24900 | 24850 | 740 |
| 253 | 20240103 | 150300 | 6189808600 | 24900 | 24900 | 24950 | 24900 | 71 |
| 254 | 20240103 | 150200 | 6188040650 | 24900 | 24900 | 24950 | 24900 | 245 |
| 255 | 20240103 | 150100 | 6181939900 | 24900 | 24950 | 24950 | 24900 | 60 |
| 256 | 20240103 | 150000 | 6180443900 | 24950 | 24950 | 24950 | 24900 | 296 |
| 257 | 20240103 | 145900 | 6173066250 | 24900 | 24900 | 24950 | 24900 | 515 |
| 258 | 20240103 | 145800 | 6160240050 | 24900 | 25000 | 25000 | 24900 | 65 |
| 259 | 20240103 | 145700 | 6158617600 | 24950 | 24950 | 25000 | 24950 | 1337 |
| 260 | 20240103 | 145600 | 6125257600 | 24950 | 24950 | 25000 | 24950 | 528 |
| 261 | 20240103 | 145500 | 6112067550 | 24950 | 25000 | 25000 | 24950 | 218 |
| 262 | 20240103 | 145400 | 6106619300 | 25000 | 25050 | 25050 | 25000 | 499 |
| 263 | 20240103 | 145300 | 6094141200 | 25050 | 25050 | 25050 | 25000 | 63 |
| 264 | 20240103 | 145200 | 6092563800 | 25050 | 25000 | 25050 | 25000 | 959 |
| 265 | 20240103 | 145100 | 6068546500 | 25000 | 25000 | 25050 | 25000 | 522 |
| 266 | 20240103 | 145000 | 6055492350 | 24900 | 25000 | 25050 | 24850 | 1486 |
| 267 | 20240103 | 144900 | 6018356900 | 25000 | 24850 | 25000 | 24850 | 717 |
| 268 | 20240103 | 144800 | 6000453050 | 24950 | 24950 | 25000 | 24850 | 614 |
| 269 | 20240103 | 144700 | 5985138700 | 24900 | 24900 | 24950 | 24900 | 343 |
| 270 | 20240103 | 144600 | 5976596500 | 24900 | 24850 | 24900 | 24850 | 484 |
| 271 | 20240103 | 144500 | 5964564400 | 24850 | 24900 | 24900 | 24850 | 7 |
| 272 | 20240103 | 144400 | 5964390250 | 24900 | 24900 | 24900 | 24900 | 254 |
| 273 | 20240103 | 144300 | 5958065650 | 24900 | 24850 | 24900 | 24850 | 94 |
| 274 | 20240103 | 144200 | 5955729500 | 24850 | 24800 | 24850 | 24800 | 880 |
| 275 | 20240103 | 144100 | 5933901500 | 24750 | 24800 | 24800 | 24750 | 161 |
| 276 | 20240103 | 144000 | 5929908750 | 24750 | 24800 | 24800 | 24750 | 359 |
| 277 | 20240103 | 143900 | 5921007300 | 24800 | 24800 | 24800 | 24800 | 95 |
| 278 | 20240103 | 143800 | 5918651300 | 24800 | 24850 | 24850 | 24800 | 16 |
| 279 | 20240103 | 143700 | 5918253800 | 24850 | 24750 | 24850 | 24750 | 27 |
| 280 | 20240103 | 143600 | 5917584800 | 24800 | 24850 | 24850 | 24800 | 944 |
| 281 | 20240103 | 143500 | 5894151950 | 24850 | 24850 | 24900 | 24850 | 108 |
| 282 | 20240103 | 143400 | 5891467600 | 24850 | 24900 | 24900 | 24850 | 260 |
| 283 | 20240103 | 143300 | 5885005300 | 24900 | 24900 | 24900 | 24900 | 219 |
| 284 | 20240103 | 143200 | 5879552200 | 24850 | 24900 | 24900 | 24850 | 28 |
| 285 | 20240103 | 143100 | 5878855900 | 24900 | 24850 | 24900 | 24850 | 13 |
| 286 | 20240103 | 143000 | 5878532800 | 24900 | 24900 | 24900 | 24900 | 639 |
| 287 | 20240103 | 142900 | 5862621700 | 24900 | 24950 | 24950 | 24900 | 241 |
| 288 | 20240103 | 142800 | 5856615800 | 24950 | 25000 | 25000 | 24950 | 2361 |
| 289 | 20240103 | 142700 | 5797672000 | 25000 | 25000 | 25000 | 25000 | 119 |
| 290 | 20240103 | 142600 | 5794697000 | 24950 | 25000 | 25000 | 24950 | 1907 |
| 291 | 20240103 | 142500 | 5747027250 | 25000 | 25000 | 25000 | 25000 | 739 |
| 292 | 20240103 | 142400 | 5728552250 | 25000 | 25000 | 25000 | 25000 | 40 |
| 293 | 20240103 | 142300 | 5727552250 | 24950 | 24950 | 25000 | 24950 | 91 |
| 294 | 20240103 | 142200 | 5725281750 | 24950 | 24900 | 24950 | 24900 | 252 |
| 295 | 20240103 | 142100 | 5718998950 | 24900 | 24900 | 24950 | 24900 | 83 |
| 296 | 20240103 | 142000 | 5716930250 | 24950 | 24950 | 24950 | 24950 | 224 |
| 297 | 20240103 | 141900 | 5711341450 | 24950 | 24900 | 24950 | 24900 | 6 |
| 298 | 20240103 | 141800 | 5711192000 | 24900 | 24950 | 24950 | 24900 | 517 |
| 299 | 20240103 | 141700 | 5698301800 | 24900 | 24950 | 24950 | 24900 | 454 |
| 300 | 20240103 | 141600 | 5686996950 | 24950 | 24900 | 24950 | 24900 | 225 |
| 301 | 20240103 | 141500 | 5681388400 | 24900 | 24950 | 24950 | 24900 | 27 |
| 302 | 20240103 | 141400 | 5680716000 | 24950 | 24950 | 25000 | 24950 | 158 |
| 303 | 20240103 | 141300 | 5676773050 | 25000 | 24950 | 25000 | 24950 | 204 |
| 304 | 20240103 | 141200 | 5671678050 | 24950 | 25050 | 25100 | 24950 | 457 |
| 305 | 20240103 | 141100 | 5660240550 | 25050 | 25000 | 25050 | 25000 | 740 |
| 306 | 20240103 | 141000 | 5641708400 | 25000 | 25000 | 25050 | 24900 | 2606 |
| 307 | 20240103 | 140900 | 5576714100 | 25000 | 25000 | 25050 | 25000 | 969 |
| 308 | 20240103 | 140800 | 5552481950 | 25000 | 24950 | 25000 | 24950 | 1843 |
| 309 | 20240103 | 140700 | 5506412200 | 24950 | 24950 | 25000 | 24950 | 886 |
| 310 | 20240103 | 140600 | 5484306300 | 24950 | 24950 | 24950 | 24900 | 178 |
| 311 | 20240103 | 140500 | 5479865900 | 24900 | 24950 | 24950 | 24900 | 647 |
| 312 | 20240103 | 140400 | 5463739100 | 24950 | 24900 | 24950 | 24900 | 899 |
| 313 | 20240103 | 140300 | 5441323000 | 24950 | 24900 | 24950 | 24900 | 311 |
| 314 | 20240103 | 140200 | 5433578650 | 24900 | 24950 | 24950 | 24900 | 439 |
| 315 | 20240103 | 140100 | 5422634900 | 24900 | 24900 | 24950 | 24900 | 614 |
| 316 | 20240103 | 140000 | 5407336000 | 24950 | 24900 | 24950 | 24900 | 455 |
| 317 | 20240103 | 135900 | 5395988150 | 24900 | 24950 | 24950 | 24900 | 788 |
| 318 | 20240103 | 135800 | 5376366050 | 24900 | 24900 | 24900 | 24850 | 2071 |
| 319 | 20240103 | 135700 | 5324837400 | 24900 | 24850 | 24900 | 24850 | 567 |
| 320 | 20240103 | 135600 | 5310746600 | 24800 | 24750 | 24800 | 24750 | 432 |
| 321 | 20240103 | 135500 | 5300039500 | 24750 | 24800 | 24800 | 24750 | 60 |
| 322 | 20240103 | 135400 | 5298551550 | 24800 | 24800 | 24800 | 24800 | 0 |
| 323 | 20240103 | 135300 | 5298551550 | 24800 | 24750 | 24800 | 24750 | 593 |
| 324 | 20240103 | 135200 | 5283851950 | 24750 | 24750 | 24750 | 24750 | 250 |
| 325 | 20240103 | 135100 | 5277664450 | 24750 | 24800 | 24800 | 24750 | 379 |
| 326 | 20240103 | 135000 | 5268267300 | 24800 | 24800 | 24850 | 24800 | 302 |
| 327 | 20240103 | 134900 | 5260766150 | 24800 | 24800 | 24800 | 24800 | 258 |
| 328 | 20240103 | 134800 | 5254367750 | 24800 | 24850 | 24850 | 24800 | 1171 |
| 329 | 20240103 | 134700 | 5225300050 | 24850 | 24850 | 24850 | 24800 | 102 |
| 330 | 20240103 | 134600 | 5222768300 | 24800 | 24850 | 24900 | 24800 | 484 |
| 331 | 20240103 | 134500 | 5210742150 | 24850 | 24850 | 24850 | 24800 | 37 |
| 332 | 20240103 | 134400 | 5209822800 | 24850 | 24750 | 24850 | 24750 | 761 |
| 333 | 20240103 | 134300 | 5190941000 | 24750 | 24750 | 24750 | 24750 | 10 |
| 334 | 20240103 | 134200 | 5190693500 | 24750 | 24750 | 24750 | 24750 | 391 |
| 335 | 20240103 | 134100 | 5181016250 | 24750 | 24750 | 24800 | 24750 | 135 |
| 336 | 20240103 | 134000 | 5177674500 | 24750 | 24750 | 24750 | 24700 | 378 |
| 337 | 20240103 | 133900 | 5168319050 | 24700 | 24650 | 24700 | 24650 | 388 |
| 338 | 20240103 | 133800 | 5158740850 | 24650 | 24650 | 24650 | 24650 | 4 |
| 339 | 20240103 | 133700 | 5158642250 | 24700 | 24700 | 24700 | 24650 | 250 |
| 340 | 20240103 | 133600 | 5152479150 | 24700 | 24700 | 24750 | 24700 | 555 |
| 341 | 20240103 | 133500 | 5138767550 | 24700 | 24700 | 24700 | 24700 | 104 |
| 342 | 20240103 | 133400 | 5136198750 | 24750 | 24700 | 24800 | 24650 | 461 |
| 343 | 20240103 | 133300 | 5124794500 | 24700 | 24650 | 24700 | 24650 | 763 |
| 344 | 20240103 | 133200 | 5105950400 | 24600 | 24600 | 24650 | 24600 | 413 |
| 345 | 20240103 | 133100 | 5095780450 | 24600 | 24550 | 24600 | 24550 | 240 |
| 346 | 20240103 | 133000 | 5089876950 | 24550 | 24550 | 24550 | 24550 | 485 |
| 347 | 20240103 | 132900 | 5077970200 | 24550 | 24550 | 24550 | 24550 | 26 |
| 348 | 20240103 | 132800 | 5077331900 | 24550 | 24550 | 24550 | 24550 | 49 |
| 349 | 20240103 | 132700 | 5076128950 | 24500 | 24500 | 24500 | 24500 | 50 |
| 350 | 20240103 | 132600 | 5074903950 | 24500 | 24500 | 24500 | 24500 | 124 |
| 351 | 20240103 | 132500 | 5071865950 | 24500 | 24500 | 24550 | 24500 | 268 |
| 352 | 20240103 | 132400 | 5065294950 | 24500 | 24500 | 24500 | 24500 | 379 |
| 353 | 20240103 | 132300 | 5056009450 | 24500 | 24500 | 24550 | 24450 | 36 |
| 354 | 20240103 | 132200 | 5055127650 | 24500 | 24500 | 24500 | 24500 | 31 |
| 355 | 20240103 | 132100 | 5054368150 | 24500 | 24500 | 24500 | 24450 | 447 |
| 356 | 20240103 | 132000 | 5043421350 | 24500 | 24500 | 24500 | 24500 | 10 |
| 357 | 20240103 | 131900 | 5043176350 | 24500 | 24500 | 24500 | 24500 | 166 |
| 358 | 20240103 | 131800 | 5039109350 | 24500 | 24550 | 24550 | 24500 | 838 |
| 359 | 20240103 | 131700 | 5018569100 | 24550 | 24550 | 24550 | 24550 | 12 |
| 360 | 20240103 | 131600 | 5018274500 | 24550 | 24550 | 24550 | 24550 | 4 |
| 361 | 20240103 | 131500 | 5018176300 | 24550 | 24550 | 24550 | 24500 | 213 |
| 362 | 20240103 | 131400 | 5012949900 | 24500 | 24550 | 24550 | 24500 | 86 |
| 363 | 20240103 | 131300 | 5010842850 | 24500 | 24500 | 24500 | 24500 | 450 |
| 364 | 20240103 | 131200 | 4999817850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 365 | 20240103 | 131100 | 4999817850 | 24500 | 24500 | 24500 | 24500 | 32 |
| 366 | 20240103 | 131000 | 4999033850 | 24500 | 24500 | 24500 | 24500 | 380 |
| 367 | 20240103 | 130900 | 4989723850 | 24500 | 24500 | 24500 | 24500 | 50 |
| 368 | 20240103 | 130800 | 4988498850 | 24500 | 24550 | 24550 | 24500 | 131 |
| 369 | 20240103 | 130700 | 4985284500 | 24500 | 24500 | 24550 | 24500 | 238 |
| 370 | 20240103 | 130600 | 4979449800 | 24500 | 24500 | 24550 | 24500 | 90 |
| 371 | 20240103 | 130500 | 4977243800 | 24500 | 24500 | 24500 | 24500 | 1140 |
| 372 | 20240103 | 130400 | 4949313800 | 24500 | 24500 | 24500 | 24500 | 134 |
| 373 | 20240103 | 130300 | 4946030800 | 24550 | 24500 | 24550 | 24500 | 151 |
| 374 | 20240103 | 130200 | 4942331250 | 24500 | 24550 | 24550 | 24500 | 92 |
| 375 | 20240103 | 130100 | 4940072700 | 24550 | 24550 | 24550 | 24550 | 10 |
| 376 | 20240103 | 130000 | 4939827200 | 24600 | 24500 | 24600 | 24500 | 4 |
| 377 | 20240103 | 125900 | 4939729100 | 24500 | 24550 | 24550 | 24500 | 71 |
| 378 | 20240103 | 125800 | 4937988350 | 24550 | 24550 | 24550 | 24550 | 412 |
| 379 | 20240103 | 125700 | 4927873750 | 24550 | 24600 | 24600 | 24550 | 220 |
| 380 | 20240103 | 125600 | 4922466800 | 24600 | 24650 | 24650 | 24600 | 113 |
| 381 | 20240103 | 125500 | 4919686900 | 24650 | 24650 | 24650 | 24650 | 98 |
| 382 | 20240103 | 125400 | 4917271200 | 24650 | 24600 | 24650 | 24500 | 339 |
| 383 | 20240103 | 125300 | 4908938850 | 24600 | 24600 | 24600 | 24600 | 21 |
| 384 | 20240103 | 125200 | 4908422250 | 24600 | 24600 | 24600 | 24500 | 273 |
| 385 | 20240103 | 125100 | 4901717250 | 24600 | 24550 | 24600 | 24500 | 513 |
| 386 | 20240103 | 125000 | 4889134950 | 24550 | 24550 | 24600 | 24550 | 434 |
| 387 | 20240103 | 124900 | 4878478100 | 24550 | 24600 | 24600 | 24550 | 310 |
| 388 | 20240103 | 124800 | 4870866400 | 24600 | 24600 | 24650 | 24600 | 489 |
| 389 | 20240103 | 124700 | 4858836900 | 24650 | 24600 | 24650 | 24600 | 213 |
| 390 | 20240103 | 124600 | 4853595850 | 24600 | 24600 | 24600 | 24600 | 200 |
| 391 | 20240103 | 124500 | 4848675850 | 24600 | 24650 | 24650 | 24600 | 504 |
| 392 | 20240103 | 124400 | 4836276950 | 24650 | 24650 | 24650 | 24650 | 7 |
| 393 | 20240103 | 124300 | 4836104400 | 24600 | 24600 | 24600 | 24600 | 533 |
| 394 | 20240103 | 124200 | 4822992600 | 24600 | 24650 | 24650 | 24600 | 183 |
| 395 | 20240103 | 124100 | 4818487000 | 24650 | 24550 | 24650 | 24550 | 54 |
| 396 | 20240103 | 124000 | 4817159400 | 24550 | 24600 | 24600 | 24550 | 777 |
| 397 | 20240103 | 123900 | 4798066700 | 24600 | 24650 | 24650 | 24600 | 261 |
| 398 | 20240103 | 123800 | 4791645500 | 24600 | 24650 | 24650 | 24600 | 176 |
| 399 | 20240103 | 123700 | 4787311450 | 24650 | 24600 | 24650 | 24550 | 68 |
| 400 | 20240103 | 123600 | 4785639450 | 24600 | 24650 | 24650 | 24600 | 1851 |
| 401 | 20240103 | 123500 | 4740099550 | 24650 | 24650 | 24650 | 24600 | 458 |
| 402 | 20240103 | 123400 | 4728812200 | 24650 | 24700 | 24700 | 24650 | 533 |
| 403 | 20240103 | 123300 | 4715672750 | 24650 | 24650 | 24650 | 24650 | 342 |
| 404 | 20240103 | 123200 | 4707242450 | 24650 | 24700 | 24700 | 24600 | 1276 |
| 405 | 20240103 | 123100 | 4675775300 | 24700 | 24800 | 24800 | 24700 | 2089 |
| 406 | 20240103 | 123000 | 4624010600 | 24800 | 24900 | 24900 | 24800 | 3032 |
| 407 | 20240103 | 122900 | 4548674150 | 24900 | 24900 | 24900 | 24900 | 200 |
| 408 | 20240103 | 122800 | 4543694150 | 24850 | 24900 | 24900 | 24850 | 955 |
| 409 | 20240103 | 122700 | 4519956250 | 24900 | 24900 | 24900 | 24850 | 1032 |
| 410 | 20240103 | 122600 | 4494274350 | 24900 | 24900 | 24950 | 24900 | 291 |
| 411 | 20240103 | 122500 | 4487018650 | 24950 | 24950 | 24950 | 24900 | 1751 |
| 412 | 20240103 | 122400 | 4443336650 | 24950 | 24900 | 24950 | 24850 | 1063 |
| 413 | 20240103 | 122300 | 4416874250 | 24900 | 24850 | 24900 | 24850 | 460 |
| 414 | 20240103 | 122200 | 4405442000 | 24850 | 24850 | 24950 | 24850 | 351 |
| 415 | 20240103 | 122100 | 4396710700 | 24850 | 24900 | 24950 | 24800 | 2631 |
| 416 | 20240103 | 122000 | 4331303800 | 24900 | 25000 | 25000 | 24900 | 2200 |
| 417 | 20240103 | 121900 | 4276439950 | 24950 | 24950 | 25050 | 24900 | 4050 |
| 418 | 20240103 | 121800 | 4175287400 | 25000 | 25100 | 25200 | 24950 | 6967 |
| 419 | 20240103 | 121700 | 4000688150 | 25100 | 25250 | 25300 | 25100 | 9408 |
| 420 | 20240103 | 121600 | 3763450850 | 25200 | 25150 | 25250 | 25050 | 9515 |
| 421 | 20240103 | 121500 | 3524065350 | 25200 | 24950 | 25200 | 24800 | 16395 |
| 422 | 20240103 | 121400 | 3113550100 | 24750 | 24600 | 24950 | 24550 | 11396 |
| 423 | 20240103 | 121300 | 2831361000 | 24600 | 24600 | 24600 | 24600 | 1 |
| 424 | 20240103 | 121200 | 2831336400 | 24600 | 24550 | 24600 | 24550 | 101 |
| 425 | 20240103 | 121100 | 2828854800 | 24550 | 24550 | 24550 | 24550 | 10 |
| 426 | 20240103 | 121000 | 2828609300 | 24550 | 24500 | 24550 | 24500 | 3 |
| 427 | 20240103 | 120900 | 2828535750 | 24500 | 24500 | 24500 | 24500 | 60 |
| 428 | 20240103 | 120800 | 2827065750 | 24600 | 24600 | 24600 | 24600 | 132 |
| 429 | 20240103 | 120700 | 2823818550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 430 | 20240103 | 120600 | 2823818550 | 24600 | 24550 | 24600 | 24550 | 212 |
| 431 | 20240103 | 120500 | 2818610100 | 24600 | 24550 | 24600 | 24550 | 310 |
| 432 | 20240103 | 120400 | 2810987700 | 24550 | 24550 | 24550 | 24550 | 3 |
| 433 | 20240103 | 120300 | 2810914050 | 24550 | 24550 | 24600 | 24550 | 311 |
| 434 | 20240103 | 120200 | 2803276700 | 24550 | 24500 | 24550 | 24500 | 1006 |
| 435 | 20240103 | 120100 | 2778591100 | 24400 | 24450 | 24450 | 24400 | 109 |
| 436 | 20240103 | 120000 | 2775928500 | 24500 | 24450 | 24500 | 24400 | 237 |
| 437 | 20240103 | 115900 | 2770125600 | 24500 | 24500 | 24500 | 24500 | 701 |
| 438 | 20240103 | 115800 | 2752951100 | 24450 | 24500 | 24500 | 24450 | 2 |
| 439 | 20240103 | 115700 | 2752902150 | 24450 | 24450 | 24450 | 24450 | 929 |
| 440 | 20240103 | 115600 | 2730188100 | 24450 | 24450 | 24450 | 24450 | 210 |
| 441 | 20240103 | 115500 | 2725053600 | 24450 | 24450 | 24500 | 24450 | 142 |
| 442 | 20240103 | 115400 | 2721581650 | 24500 | 24500 | 24500 | 24500 | 44 |
| 443 | 20240103 | 115300 | 2720503650 | 24500 | 24500 | 24500 | 24500 | 52 |
| 444 | 20240103 | 115200 | 2719229650 | 24500 | 24500 | 24500 | 24500 | 0 |
| 445 | 20240103 | 115100 | 2719229650 | 24500 | 24450 | 24500 | 24450 | 234 |
| 446 | 20240103 | 115000 | 2713501050 | 24500 | 24500 | 24500 | 24500 | 2 |
| 447 | 20240103 | 114900 | 2713452050 | 24450 | 24450 | 24450 | 24450 | 0 |
| 448 | 20240103 | 114800 | 2713452050 | 24450 | 24450 | 24450 | 24450 | 0 |
| 449 | 20240103 | 114700 | 2713452050 | 24450 | 24450 | 24450 | 24450 | 0 |
| 450 | 20240103 | 114600 | 2713452050 | 24450 | 24450 | 24450 | 24450 | 4 |
| 451 | 20240103 | 114500 | 2713354250 | 24450 | 24450 | 24450 | 24450 | 191 |
| 452 | 20240103 | 114400 | 2708684300 | 24500 | 24500 | 24500 | 24500 | 10 |
| 453 | 20240103 | 114300 | 2708439300 | 24500 | 24450 | 24500 | 24450 | 9 |
| 454 | 20240103 | 114200 | 2708219200 | 24450 | 24450 | 24450 | 24450 | 13 |
| 455 | 20240103 | 114100 | 2707901350 | 24450 | 24450 | 24450 | 24450 | 86 |
| 456 | 20240103 | 114000 | 2705798650 | 24500 | 24500 | 24500 | 24500 | 4 |
| 457 | 20240103 | 113900 | 2705700650 | 24500 | 24500 | 24500 | 24500 | 47 |
| 458 | 20240103 | 113800 | 2704549150 | 24500 | 24500 | 24500 | 24500 | 20 |
| 459 | 20240103 | 113700 | 2704059150 | 24500 | 24500 | 24500 | 24500 | 2 |
| 460 | 20240103 | 113600 | 2704010150 | 24500 | 24500 | 24500 | 24500 | 6 |
| 461 | 20240103 | 113500 | 2703863150 | 24550 | 24500 | 24550 | 24500 | 205 |
| 462 | 20240103 | 113400 | 2698835550 | 24500 | 24500 | 24500 | 24500 | 11 |
| 463 | 20240103 | 113300 | 2698566050 | 24500 | 24500 | 24500 | 24500 | 11 |
| 464 | 20240103 | 113200 | 2698296550 | 24500 | 24400 | 24500 | 24400 | 128 |
| 465 | 20240103 | 113100 | 2695169550 | 24400 | 24400 | 24400 | 24400 | 0 |
| 466 | 20240103 | 113000 | 2695169550 | 24400 | 24400 | 24400 | 24400 | 315 |
| 467 | 20240103 | 112900 | 2687483550 | 24400 | 24450 | 24450 | 24400 | 121 |
| 468 | 20240103 | 112800 | 2684530400 | 24450 | 24400 | 24450 | 24400 | 557 |
| 469 | 20240103 | 112700 | 2670937950 | 24450 | 24450 | 24450 | 24450 | 5 |
| 470 | 20240103 | 112600 | 2670815700 | 24500 | 24500 | 24500 | 24500 | 21 |
| 471 | 20240103 | 112500 | 2670301200 | 24450 | 24450 | 24450 | 24450 | 649 |
| 472 | 20240103 | 112400 | 2654433150 | 24450 | 24450 | 24450 | 24450 | 0 |
| 473 | 20240103 | 112300 | 2654433150 | 24450 | 24500 | 24500 | 24450 | 89 |
| 474 | 20240103 | 112200 | 2652254600 | 24500 | 24500 | 24500 | 24500 | 0 |
| 475 | 20240103 | 112100 | 2652254600 | 24500 | 24550 | 24550 | 24500 | 222 |
| 476 | 20240103 | 112000 | 2646815150 | 24550 | 24500 | 24550 | 24500 | 58 |
| 477 | 20240103 | 111900 | 2645394100 | 24500 | 24500 | 24500 | 24450 | 43 |
| 478 | 20240103 | 111800 | 2644341350 | 24500 | 24450 | 24500 | 24450 | 50 |
| 479 | 20240103 | 111700 | 2643117500 | 24450 | 24450 | 24450 | 24450 | 60 |
| 480 | 20240103 | 111600 | 2641650500 | 24450 | 24500 | 24500 | 24450 | 162 |
| 481 | 20240103 | 111500 | 2637684400 | 24500 | 24500 | 24500 | 24500 | 24 |
| 482 | 20240103 | 111400 | 2637096400 | 24500 | 24500 | 24500 | 24500 | 20 |
| 483 | 20240103 | 111300 | 2636606400 | 24500 | 24450 | 24500 | 24450 | 232 |
| 484 | 20240103 | 111200 | 2630932800 | 24450 | 24500 | 24500 | 24450 | 43 |
| 485 | 20240103 | 111100 | 2629879350 | 24500 | 24450 | 24500 | 24450 | 101 |
| 486 | 20240103 | 111000 | 2627409500 | 24500 | 24450 | 24500 | 24450 | 127 |
| 487 | 20240103 | 110900 | 2624299350 | 24550 | 24550 | 24550 | 24550 | 198 |
| 488 | 20240103 | 110800 | 2619438450 | 24450 | 24550 | 24550 | 24450 | 51 |
| 489 | 20240103 | 110700 | 2618191400 | 24400 | 24400 | 24450 | 24400 | 94 |
| 490 | 20240103 | 110600 | 2615897550 | 24450 | 24450 | 24450 | 24450 | 22 |
| 491 | 20240103 | 110500 | 2615359650 | 24450 | 24500 | 24500 | 24450 | 62 |
| 492 | 20240103 | 110400 | 2613842500 | 24500 | 24500 | 24500 | 24500 | 1 |
| 493 | 20240103 | 110300 | 2613818000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 494 | 20240103 | 110200 | 2613818000 | 24400 | 24450 | 24500 | 24400 | 108 |
| 495 | 20240103 | 110100 | 2611175200 | 24450 | 24450 | 24450 | 24450 | 56 |
| 496 | 20240103 | 110000 | 2609806000 | 24400 | 24500 | 24500 | 24400 | 2 |
| 497 | 20240103 | 105900 | 2609757100 | 24400 | 24400 | 24400 | 24400 | 0 |
| 498 | 20240103 | 105800 | 2609757100 | 24400 | 24400 | 24400 | 24400 | 113 |
| 499 | 20240103 | 105700 | 2606999900 | 24400 | 24400 | 24400 | 24400 | 402 |
| 500 | 20240103 | 105600 | 2597191100 | 24400 | 24450 | 24450 | 24400 | 210 |
| 501 | 20240103 | 105500 | 2592064700 | 24400 | 24400 | 24500 | 24400 | 93 |
| 502 | 20240103 | 105400 | 2589795400 | 24400 | 24400 | 24400 | 24400 | 160 |
| 503 | 20240103 | 105300 | 2585891400 | 24450 | 24450 | 24450 | 24450 | 180 |
| 504 | 20240103 | 105200 | 2581490400 | 24450 | 24450 | 24450 | 24450 | 6 |
| 505 | 20240103 | 105100 | 2581343700 | 24450 | 24450 | 24450 | 24450 | 300 |
| 506 | 20240103 | 105000 | 2574008700 | 24450 | 24450 | 24450 | 24450 | 10 |
| 507 | 20240103 | 104900 | 2573764200 | 24550 | 24500 | 24550 | 24500 | 42 |
| 508 | 20240103 | 104800 | 2572734650 | 24450 | 24450 | 24450 | 24450 | 160 |
| 509 | 20240103 | 104700 | 2568822650 | 24450 | 24500 | 24500 | 24450 | 67 |
| 510 | 20240103 | 104600 | 2567184250 | 24550 | 24550 | 24550 | 24550 | 0 |
| 511 | 20240103 | 104500 | 2567184250 | 24550 | 24550 | 24550 | 24550 | 2 |
| 512 | 20240103 | 104400 | 2567135150 | 24450 | 24450 | 24450 | 24450 | 56 |
| 513 | 20240103 | 104300 | 2565765950 | 24450 | 24450 | 24450 | 24450 | 0 |
| 514 | 20240103 | 104200 | 2565765950 | 24450 | 24550 | 24550 | 24450 | 404 |
| 515 | 20240103 | 104100 | 2555887150 | 24550 | 24500 | 24550 | 24500 | 138 |
| 516 | 20240103 | 104000 | 2552502500 | 24450 | 24500 | 24500 | 24450 | 508 |
| 517 | 20240103 | 103900 | 2540074900 | 24500 | 24500 | 24550 | 24500 | 19 |
| 518 | 20240103 | 103800 | 2539609150 | 24500 | 24500 | 24500 | 24500 | 111 |
| 519 | 20240103 | 103700 | 2536889650 | 24500 | 24500 | 24500 | 24500 | 25 |
| 520 | 20240103 | 103600 | 2536277150 | 24450 | 24450 | 24450 | 24450 | 190 |
| 521 | 20240103 | 103500 | 2531631650 | 24450 | 24450 | 24450 | 24450 | 18 |
| 522 | 20240103 | 103400 | 2531191550 | 24450 | 24450 | 24450 | 24450 | 39 |
| 523 | 20240103 | 103300 | 2530238000 | 24450 | 24400 | 24450 | 24400 | 232 |
| 524 | 20240103 | 103200 | 2524571750 | 24400 | 24500 | 24500 | 24400 | 911 |
| 525 | 20240103 | 103100 | 2502321850 | 24500 | 24400 | 24500 | 24300 | 3300 |
| 526 | 20240103 | 103000 | 2421895500 | 24500 | 24650 | 24700 | 24400 | 8683 |
| 527 | 20240103 | 102900 | 2209043300 | 24600 | 24550 | 24650 | 24550 | 714 |
| 528 | 20240103 | 102800 | 2191453300 | 24600 | 24650 | 24650 | 24500 | 3104 |
| 529 | 20240103 | 102700 | 2115144500 | 24600 | 24600 | 24650 | 24550 | 1909 |
| 530 | 20240103 | 102600 | 2068145100 | 24550 | 24600 | 24600 | 24550 | 788 |
| 531 | 20240103 | 102500 | 2048772450 | 24600 | 24500 | 24600 | 24500 | 631 |
| 532 | 20240103 | 102400 | 2033264300 | 24600 | 24550 | 24600 | 24450 | 1005 |
| 533 | 20240103 | 102300 | 2008627250 | 24450 | 24650 | 24650 | 24450 | 3660 |
| 534 | 20240103 | 102200 | 1918820000 | 24650 | 24600 | 24650 | 24500 | 809 |
| 535 | 20240103 | 102100 | 1898932050 | 24600 | 24600 | 24650 | 24500 | 1428 |
| 536 | 20240103 | 102000 | 1863825850 | 24600 | 24600 | 24650 | 24500 | 1075 |
| 537 | 20240103 | 101900 | 1837413850 | 24500 | 24600 | 24600 | 24500 | 584 |
| 538 | 20240103 | 101800 | 1823070550 | 24500 | 24500 | 24650 | 24400 | 1860 |
| 539 | 20240103 | 101700 | 1777478850 | 24400 | 24400 | 24500 | 24350 | 682 |
| 540 | 20240103 | 101600 | 1760799200 | 24450 | 24400 | 24450 | 24300 | 1020 |
| 541 | 20240103 | 101500 | 1735900300 | 24300 | 24350 | 24450 | 24300 | 1029 |
| 542 | 20240103 | 101400 | 1710828900 | 24300 | 24300 | 24450 | 24300 | 759 |
| 543 | 20240103 | 101300 | 1692345750 | 24400 | 24550 | 24550 | 24250 | 4827 |
| 544 | 20240103 | 101200 | 1574694600 | 24500 | 24650 | 24650 | 24450 | 5759 |
| 545 | 20240103 | 101100 | 1433327950 | 24650 | 24650 | 24700 | 24500 | 4761 |
| 546 | 20240103 | 101000 | 1316072450 | 24650 | 24500 | 24650 | 24500 | 1105 |
| 547 | 20240103 | 100900 | 1288897600 | 24550 | 24500 | 24550 | 24450 | 3003 |
| 548 | 20240103 | 100800 | 1215328400 | 24500 | 24500 | 24500 | 24500 | 284 |
| 549 | 20240103 | 100700 | 1208370400 | 24500 | 24500 | 24500 | 24500 | 500 |
| 550 | 20240103 | 100600 | 1196120400 | 24550 | 24450 | 24550 | 24450 | 1293 |
| 551 | 20240103 | 100500 | 1164439750 | 24500 | 24450 | 24500 | 24450 | 163 |
| 552 | 20240103 | 100400 | 1160452150 | 24450 | 24500 | 24500 | 24450 | 81 |
| 553 | 20240103 | 100300 | 1158469150 | 24500 | 24450 | 24500 | 24450 | 388 |
| 554 | 20240103 | 100200 | 1148963800 | 24500 | 24500 | 24500 | 24500 | 1370 |
| 555 | 20240103 | 100100 | 1115398800 | 24500 | 24550 | 24550 | 24500 | 255 |
| 556 | 20240103 | 100000 | 1109150800 | 24550 | 24550 | 24600 | 24550 | 76 |
| 557 | 20240103 | 095900 | 1107284950 | 24550 | 24550 | 24550 | 24550 | 441 |
| 558 | 20240103 | 095800 | 1096458400 | 24550 | 24550 | 24550 | 24550 | 284 |
| 559 | 20240103 | 095700 | 1089486200 | 24600 | 24550 | 24600 | 24550 | 668 |
| 560 | 20240103 | 095600 | 1073077050 | 24550 | 24500 | 24550 | 24500 | 152 |
| 561 | 20240103 | 095500 | 1069348450 | 24500 | 24550 | 24550 | 24500 | 373 |
| 562 | 20240103 | 095400 | 1060191350 | 24550 | 24650 | 24700 | 24550 | 830 |
| 563 | 20240103 | 095300 | 1039714200 | 24650 | 24700 | 24700 | 24650 | 271 |
| 564 | 20240103 | 095200 | 1033026700 | 24600 | 24600 | 24700 | 24600 | 451 |
| 565 | 20240103 | 095100 | 1021919250 | 24600 | 24650 | 24650 | 24600 | 1765 |
| 566 | 20240103 | 095000 | 978494950 | 24650 | 24650 | 24650 | 24600 | 208 |
| 567 | 20240103 | 094900 | 973371600 | 24650 | 24650 | 24650 | 24650 | 228 |
| 568 | 20240103 | 094800 | 967751400 | 24650 | 24650 | 24650 | 24650 | 135 |
| 569 | 20240103 | 094700 | 964423650 | 24650 | 24650 | 24650 | 24650 | 349 |
| 570 | 20240103 | 094600 | 955820800 | 24650 | 24650 | 24650 | 24650 | 613 |
| 571 | 20240103 | 094500 | 940710350 | 24650 | 24650 | 24700 | 24600 | 1794 |
| 572 | 20240103 | 094400 | 896491000 | 24600 | 24600 | 24600 | 24550 | 208 |
| 573 | 20240103 | 094300 | 891374250 | 24600 | 24600 | 24600 | 24600 | 891 |
| 574 | 20240103 | 094200 | 869455650 | 24600 | 24600 | 24600 | 24600 | 136 |
| 575 | 20240103 | 094100 | 866110050 | 24550 | 24550 | 24550 | 24550 | 67 |
| 576 | 20240103 | 094000 | 864465200 | 24550 | 24550 | 24550 | 24550 | 326 |
| 577 | 20240103 | 093900 | 856461900 | 24550 | 24550 | 24550 | 24550 | 43 |
| 578 | 20240103 | 093800 | 855406250 | 24550 | 24500 | 24600 | 24450 | 267 |
| 579 | 20240103 | 093700 | 848864500 | 24500 | 24600 | 24600 | 24500 | 831 |
| 580 | 20240103 | 093600 | 828470300 | 24600 | 24550 | 24600 | 24500 | 911 |
| 581 | 20240103 | 093500 | 806109050 | 24500 | 24450 | 24500 | 24450 | 231 |
| 582 | 20240103 | 093400 | 800449850 | 24500 | 24550 | 24550 | 24500 | 654 |
| 583 | 20240103 | 093300 | 784426250 | 24500 | 24400 | 24500 | 24350 | 1659 |
| 584 | 20240103 | 093200 | 743831450 | 24350 | 24400 | 24400 | 24350 | 630 |
| 585 | 20240103 | 093100 | 728487350 | 24400 | 24450 | 24450 | 24400 | 387 |
| 586 | 20240103 | 093000 | 719044300 | 24400 | 24450 | 24450 | 24400 | 60 |
| 587 | 20240103 | 092900 | 717577350 | 24450 | 24400 | 24450 | 24400 | 74 |
| 588 | 20240103 | 092800 | 715770700 | 24350 | 24350 | 24350 | 24350 | 10 |
| 589 | 20240103 | 092700 | 715527200 | 24350 | 24400 | 24500 | 24350 | 190 |
| 590 | 20240103 | 092600 | 710891250 | 24400 | 24500 | 24500 | 24400 | 313 |
| 591 | 20240103 | 092500 | 703241050 | 24450 | 24500 | 24500 | 24450 | 244 |
| 592 | 20240103 | 092400 | 697275150 | 24500 | 24500 | 24500 | 24500 | 118 |
| 593 | 20240103 | 092300 | 694384150 | 24500 | 24400 | 24500 | 24400 | 53 |
| 594 | 20240103 | 092200 | 693089950 | 24400 | 24400 | 24400 | 24400 | 311 |
| 595 | 20240103 | 092100 | 685501550 | 24400 | 24400 | 24400 | 24400 | 242 |
| 596 | 20240103 | 092000 | 679596750 | 24400 | 24500 | 24500 | 24400 | 312 |
| 597 | 20240103 | 091900 | 671966950 | 24500 | 24450 | 24500 | 24450 | 1156 |
| 598 | 20240103 | 091800 | 643645150 | 24500 | 24450 | 24500 | 24450 | 107 |
| 599 | 20240103 | 091700 | 641025200 | 24500 | 24450 | 24500 | 24450 | 6 |
| 600 | 20240103 | 091600 | 640878250 | 24450 | 24350 | 24450 | 24350 | 3613 |
| 601 | 20240103 | 091500 | 552713900 | 24400 | 24300 | 24400 | 24250 | 72 |
| 602 | 20240103 | 091400 | 550963400 | 24400 | 24300 | 24400 | 24300 | 225 |
| 603 | 20240103 | 091300 | 545488250 | 24250 | 24200 | 24350 | 24200 | 538 |
| 604 | 20240103 | 091200 | 532417000 | 24200 | 24300 | 24350 | 24200 | 439 |
| 605 | 20240103 | 091100 | 521784450 | 24250 | 24250 | 24250 | 24200 | 770 |
| 606 | 20240103 | 091000 | 503125200 | 24250 | 24400 | 24400 | 24250 | 1218 |
| 607 | 20240103 | 090900 | 473483600 | 24400 | 24500 | 24500 | 24400 | 1275 |
| 608 | 20240103 | 090800 | 442316650 | 24500 | 24550 | 24550 | 24500 | 1816 |
| 609 | 20240103 | 090700 | 397797300 | 24550 | 24550 | 24550 | 24500 | 687 |
| 610 | 20240103 | 090600 | 380934400 | 24550 | 24500 | 24550 | 24500 | 1292 |
| 611 | 20240103 | 090500 | 349235650 | 24500 | 24500 | 24600 | 24500 | 2673 |
| 612 | 20240103 | 090400 | 283698950 | 24500 | 24350 | 24500 | 24200 | 1183 |
| 613 | 20240103 | 090300 | 254818050 | 24200 | 24200 | 24200 | 24200 | 284 |
| 614 | 20240103 | 090200 | 247945250 | 24200 | 24150 | 24200 | 24150 | 1090 |
| 615 | 20240103 | 090100 | 221601300 | 24100 | 24250 | 24250 | 24100 | 2291 |
| 616 | 20240103 | 090000 | 166203050 | 24250 | 24500 | 24550 | 24250 | 6795 |