33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240105 | 192100 | 4244343850 | 24000 | 24000 | 24000 | 24000 | 2464 |
| 3 | 20240105 | 192000 | 4244343850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 4 | 20240105 | 191900 | 4244343850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 5 | 20240105 | 191800 | 4244343850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 6 | 20240105 | 191700 | 4244343850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 7 | 20240105 | 191600 | 4244343850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 8 | 20240105 | 191500 | 4244343850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 9 | 20240105 | 191400 | 4244343850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 10 | 20240105 | 191300 | 4244343850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 11 | 20240105 | 191200 | 4244343850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 12 | 20240105 | 191100 | 4244343850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 13 | 20240105 | 191000 | 4244343850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 14 | 20240105 | 190900 | 4244343850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 15 | 20240105 | 190800 | 4244343850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 16 | 20240105 | 190700 | 4244343850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 17 | 20240105 | 190600 | 4244343850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 18 | 20240105 | 190500 | 4244343850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 19 | 20240105 | 190400 | 4244343850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 20 | 20240105 | 190300 | 4244343850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 21 | 20240105 | 190200 | 4244343850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 22 | 20240105 | 190100 | 4244343850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 23 | 20240105 | 190000 | 4244343850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 24 | 20240105 | 185900 | 4244343850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 25 | 20240105 | 185800 | 4244343850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 26 | 20240105 | 185700 | 4244343850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 27 | 20240105 | 185600 | 4244343850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 28 | 20240105 | 185500 | 4244343850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 29 | 20240105 | 185400 | 4244343850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 30 | 20240105 | 185300 | 4244343850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 31 | 20240105 | 185200 | 4244343850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 32 | 20240105 | 185100 | 4244343850 | 24000 | 24000 | 24000 | 24000 | 2464 |
| 33 | 20240105 | 185000 | 4244343850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 34 | 20240105 | 184900 | 4244343850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 35 | 20240105 | 184800 | 4244343850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 36 | 20240105 | 184700 | 4244343850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 37 | 20240105 | 184600 | 4244343850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 38 | 20240105 | 184500 | 4244343850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 39 | 20240105 | 184400 | 4244343850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 40 | 20240105 | 184300 | 4244343850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 41 | 20240105 | 184200 | 4244343850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 42 | 20240105 | 184100 | 4244343850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 43 | 20240105 | 184000 | 4244343850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 44 | 20240105 | 183900 | 4244343850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 45 | 20240105 | 183800 | 4244343850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 46 | 20240105 | 183700 | 4244343850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 47 | 20240105 | 183600 | 4244343850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 48 | 20240105 | 183500 | 4244343850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 49 | 20240105 | 183400 | 4244343850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 50 | 20240105 | 183300 | 4244343850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 51 | 20240105 | 183200 | 4244343850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 52 | 20240105 | 183100 | 4244343850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 53 | 20240105 | 183000 | 4244343850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 54 | 20240105 | 182900 | 4244343850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 55 | 20240105 | 182800 | 4244343850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 56 | 20240105 | 182700 | 4244343850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 57 | 20240105 | 182600 | 4244343850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 58 | 20240105 | 182500 | 4244343850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 59 | 20240105 | 182400 | 4244343850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 60 | 20240105 | 182300 | 4244343850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 61 | 20240105 | 182200 | 4244343850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 62 | 20240105 | 182100 | 4244343850 | 24000 | 24000 | 24000 | 24000 | 2464 |
| 63 | 20240105 | 182000 | 4244343850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 64 | 20240105 | 181900 | 4244343850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 65 | 20240105 | 181800 | 4244343850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 66 | 20240105 | 181700 | 4244343850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 67 | 20240105 | 181600 | 4244343850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 68 | 20240105 | 181500 | 4244343850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 69 | 20240105 | 181400 | 4244343850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 70 | 20240105 | 181300 | 4244343850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 71 | 20240105 | 181200 | 4244343850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 72 | 20240105 | 181100 | 4244343850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 73 | 20240105 | 181000 | 4244343850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 74 | 20240105 | 180900 | 4244343850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 75 | 20240105 | 180800 | 4244343850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 76 | 20240105 | 180700 | 4244343850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 77 | 20240105 | 180600 | 4244343850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 78 | 20240105 | 180500 | 4244343850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 79 | 20240105 | 180400 | 4244343850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 80 | 20240105 | 180300 | 4244343850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 81 | 20240105 | 180200 | 4244343850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 82 | 20240105 | 180100 | 4244343850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 83 | 20240105 | 180000 | 4244343850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 84 | 20240105 | 175900 | 4244343850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 85 | 20240105 | 175800 | 4244343850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 86 | 20240105 | 175700 | 4244343850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 87 | 20240105 | 175600 | 4244343850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 88 | 20240105 | 175500 | 4244343850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 89 | 20240105 | 175400 | 4244343850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 90 | 20240105 | 175300 | 4244343850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 91 | 20240105 | 175200 | 4244343850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 92 | 20240105 | 175100 | 4244343850 | 24000 | 24000 | 24000 | 24000 | 2464 |
| 93 | 20240105 | 175000 | 4244343850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 94 | 20240105 | 174900 | 4244343850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 95 | 20240105 | 174800 | 4244343850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 96 | 20240105 | 174700 | 4244343850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 97 | 20240105 | 174600 | 4244343850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 98 | 20240105 | 174500 | 4244343850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 99 | 20240105 | 174400 | 4244343850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 100 | 20240105 | 174300 | 4244343850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 101 | 20240105 | 174200 | 4244343850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 102 | 20240105 | 174100 | 4244343850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 103 | 20240105 | 174000 | 4244343850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 104 | 20240105 | 173900 | 4244343850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 105 | 20240105 | 173800 | 4244343850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 106 | 20240105 | 173700 | 4244343850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 107 | 20240105 | 173600 | 4244343850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 108 | 20240105 | 173500 | 4244343850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 109 | 20240105 | 173400 | 4244343850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 110 | 20240105 | 173300 | 4244343850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 111 | 20240105 | 173200 | 4244343850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 112 | 20240105 | 173100 | 4244343850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 113 | 20240105 | 173000 | 4244343850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 114 | 20240105 | 172900 | 4244343850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 115 | 20240105 | 172800 | 4244343850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 116 | 20240105 | 172700 | 4244343850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 117 | 20240105 | 172600 | 4244343850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 118 | 20240105 | 172500 | 4244343850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 119 | 20240105 | 172400 | 4244343850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 120 | 20240105 | 172300 | 4244343850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 121 | 20240105 | 172200 | 4244343850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 122 | 20240105 | 172100 | 4244343850 | 24000 | 24000 | 24000 | 24000 | 2464 |
| 123 | 20240105 | 172000 | 4244343850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 124 | 20240105 | 171900 | 4244343850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 125 | 20240105 | 171800 | 4244343850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 126 | 20240105 | 171700 | 4244343850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 127 | 20240105 | 171600 | 4244343850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 128 | 20240105 | 171500 | 4244343850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 129 | 20240105 | 171400 | 4244343850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 130 | 20240105 | 171300 | 4244343850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 131 | 20240105 | 171200 | 4244343850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 132 | 20240105 | 171100 | 4244343850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 133 | 20240105 | 171000 | 4244343850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 134 | 20240105 | 170900 | 4244343850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 135 | 20240105 | 170800 | 4244343850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 136 | 20240105 | 170700 | 4244343850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 137 | 20240105 | 170600 | 4244343850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 138 | 20240105 | 170500 | 4244343850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 139 | 20240105 | 170400 | 4244343850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 140 | 20240105 | 170300 | 4244343850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 141 | 20240105 | 170200 | 4244343850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 142 | 20240105 | 170100 | 4244343850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 143 | 20240105 | 170000 | 4244343850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 144 | 20240105 | 165900 | 4244343850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 145 | 20240105 | 165800 | 4244343850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 146 | 20240105 | 165700 | 4244343850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 147 | 20240105 | 165600 | 4244343850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 148 | 20240105 | 165500 | 4244343850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 149 | 20240105 | 165400 | 4244343850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 150 | 20240105 | 165300 | 4244343850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 151 | 20240105 | 165200 | 4244343850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 152 | 20240105 | 165100 | 4244343850 | 24000 | 24000 | 24000 | 24000 | 2464 |
| 153 | 20240105 | 165000 | 4244343850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 154 | 20240105 | 164900 | 4244343850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 155 | 20240105 | 164800 | 4244343850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 156 | 20240105 | 164700 | 4244343850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 157 | 20240105 | 164600 | 4244343850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 158 | 20240105 | 164500 | 4244343850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 159 | 20240105 | 164400 | 4244343850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 160 | 20240105 | 164300 | 4244343850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 161 | 20240105 | 164200 | 4244343850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 162 | 20240105 | 164100 | 4244343850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 163 | 20240105 | 164000 | 4244343850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 164 | 20240105 | 163900 | 4244343850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 165 | 20240105 | 163800 | 4244343850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 166 | 20240105 | 163700 | 4244343850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 167 | 20240105 | 163600 | 4244343850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 168 | 20240105 | 163500 | 4244343850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 169 | 20240105 | 163400 | 4244343850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 170 | 20240105 | 163300 | 4244343850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 171 | 20240105 | 163200 | 4244343850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 172 | 20240105 | 163100 | 4244343850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 173 | 20240105 | 163000 | 4244343850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 174 | 20240105 | 162900 | 4244343850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 175 | 20240105 | 162800 | 4244343850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 176 | 20240105 | 162700 | 4244343850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 177 | 20240105 | 162600 | 4244343850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 178 | 20240105 | 162500 | 4244343850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 179 | 20240105 | 162400 | 4244343850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 180 | 20240105 | 162300 | 4244343850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 181 | 20240105 | 162200 | 4244343850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 182 | 20240105 | 162100 | 4244343850 | 24000 | 24000 | 24000 | 24000 | 2464 |
| 183 | 20240105 | 162000 | 4244343850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 184 | 20240105 | 161900 | 4244343850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 185 | 20240105 | 161800 | 4244343850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 186 | 20240105 | 161700 | 4244343850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 187 | 20240105 | 161600 | 4244343850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 188 | 20240105 | 161500 | 4244343850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 189 | 20240105 | 161400 | 4244343850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 190 | 20240105 | 161300 | 4244343850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 191 | 20240105 | 161200 | 4244343850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 192 | 20240105 | 161100 | 4244343850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 193 | 20240105 | 161000 | 4244343850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 194 | 20240105 | 160900 | 4244343850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 195 | 20240105 | 160800 | 4244343850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 196 | 20240105 | 160700 | 4244343850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 197 | 20240105 | 160600 | 4244343850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 198 | 20240105 | 160500 | 4244343850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 199 | 20240105 | 160400 | 4244343850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 200 | 20240105 | 160300 | 4244343850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 201 | 20240105 | 160200 | 4244343850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 202 | 20240105 | 160100 | 4244343850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 203 | 20240105 | 160000 | 4244343850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 204 | 20240105 | 155900 | 4244343850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 205 | 20240105 | 155800 | 4244343850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 206 | 20240105 | 155700 | 4244343850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 207 | 20240105 | 155600 | 4244343850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 208 | 20240105 | 155500 | 4244343850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 209 | 20240105 | 155400 | 4244343850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 210 | 20240105 | 155300 | 4244343850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 211 | 20240105 | 155200 | 4244343850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 212 | 20240105 | 155100 | 4244343850 | 24000 | 24000 | 24000 | 24000 | 2464 |
| 213 | 20240105 | 155000 | 4244343850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 214 | 20240105 | 154900 | 4244343850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 215 | 20240105 | 154800 | 4244343850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 216 | 20240105 | 154700 | 4244343850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 217 | 20240105 | 154600 | 4244343850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 218 | 20240105 | 154500 | 4244343850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 219 | 20240105 | 154400 | 4244343850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 220 | 20240105 | 154300 | 4244343850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 221 | 20240105 | 154200 | 4244343850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 222 | 20240105 | 154100 | 4244343850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 223 | 20240105 | 154000 | 4244343850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 224 | 20240105 | 153900 | 4244343850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 225 | 20240105 | 153800 | 4244343850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 226 | 20240105 | 153700 | 4244343850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 227 | 20240105 | 153600 | 4244343850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 228 | 20240105 | 153500 | 4244343850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 229 | 20240105 | 153400 | 4244343850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 230 | 20240105 | 153300 | 4244343850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 231 | 20240105 | 153200 | 4244343850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 232 | 20240105 | 153100 | 4244343850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 233 | 20240105 | 153000 | 4244343850 | 24000 | 24000 | 24000 | 24000 | 2464 |
| 234 | 20240105 | 152900 | 4185207850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 235 | 20240105 | 152800 | 4185207850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 236 | 20240105 | 152700 | 4185207850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 237 | 20240105 | 152600 | 4185207850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 238 | 20240105 | 152500 | 4185207850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 239 | 20240105 | 152400 | 4185207850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 240 | 20240105 | 152300 | 4185207850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 241 | 20240105 | 152200 | 4185207850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 242 | 20240105 | 152100 | 4185207850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 243 | 20240105 | 152000 | 4185207850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 244 | 20240105 | 151900 | 4185207850 | 24000 | 23950 | 24000 | 23950 | 189 |
| 245 | 20240105 | 151800 | 4180679750 | 23950 | 24000 | 24000 | 23950 | 92 |
| 246 | 20240105 | 151700 | 4178471800 | 24000 | 23950 | 24000 | 23950 | 22 |
| 247 | 20240105 | 151600 | 4177943850 | 24000 | 24000 | 24000 | 23950 | 539 |
| 248 | 20240105 | 151500 | 4165008100 | 23950 | 23950 | 24000 | 23950 | 23 |
| 249 | 20240105 | 151400 | 4164456450 | 24000 | 24000 | 24000 | 23950 | 16 |
| 250 | 20240105 | 151300 | 4164072700 | 24000 | 24000 | 24000 | 24000 | 360 |
| 251 | 20240105 | 151200 | 4155432700 | 24000 | 24050 | 24050 | 24000 | 30 |
| 252 | 20240105 | 151100 | 4154711700 | 24050 | 24000 | 24050 | 23950 | 150 |
| 253 | 20240105 | 151000 | 4151111900 | 23950 | 24000 | 24050 | 23950 | 1509 |
| 254 | 20240105 | 150900 | 4114886650 | 24000 | 23950 | 24000 | 23950 | 198 |
| 255 | 20240105 | 150800 | 4110134900 | 23950 | 23950 | 24000 | 23950 | 17 |
| 256 | 20240105 | 150700 | 4109727500 | 23950 | 23950 | 24000 | 23950 | 224 |
| 257 | 20240105 | 150600 | 4104356800 | 23950 | 23950 | 24000 | 23950 | 95 |
| 258 | 20240105 | 150500 | 4102080000 | 23950 | 23950 | 24000 | 23950 | 123 |
| 259 | 20240105 | 150400 | 4099128250 | 23950 | 24000 | 24000 | 23950 | 45 |
| 260 | 20240105 | 150300 | 4098049750 | 23950 | 23950 | 24000 | 23950 | 127 |
| 261 | 20240105 | 150200 | 4095002050 | 23950 | 24000 | 24000 | 23950 | 20 |
| 262 | 20240105 | 150100 | 4094522300 | 23950 | 23950 | 23950 | 23900 | 229 |
| 263 | 20240105 | 150000 | 4089037800 | 23900 | 23950 | 24000 | 23900 | 79 |
| 264 | 20240105 | 145900 | 4087148600 | 23950 | 23950 | 24000 | 23950 | 177 |
| 265 | 20240105 | 145800 | 4082908650 | 23950 | 23900 | 24000 | 23900 | 1189 |
| 266 | 20240105 | 145700 | 4054427800 | 23900 | 23900 | 23950 | 23900 | 802 |
| 267 | 20240105 | 145600 | 4035253200 | 23900 | 23950 | 23950 | 23900 | 30 |
| 268 | 20240105 | 145500 | 4034534900 | 23900 | 23900 | 23900 | 23900 | 80 |
| 269 | 20240105 | 145400 | 4032622900 | 23950 | 23900 | 23950 | 23900 | 396 |
| 270 | 20240105 | 145300 | 4023152700 | 23900 | 23950 | 23950 | 23900 | 22 |
| 271 | 20240105 | 145200 | 4022626000 | 23900 | 23900 | 23950 | 23900 | 288 |
| 272 | 20240105 | 145100 | 4015737850 | 23950 | 23900 | 23950 | 23900 | 139 |
| 273 | 20240105 | 145000 | 4012415000 | 23900 | 23850 | 23900 | 23800 | 1141 |
| 274 | 20240105 | 144900 | 3985198750 | 23900 | 23850 | 23900 | 23850 | 97 |
| 275 | 20240105 | 144800 | 3982885150 | 23900 | 23850 | 23900 | 23850 | 180 |
| 276 | 20240105 | 144700 | 3978586400 | 23900 | 23900 | 23900 | 23850 | 214 |
| 277 | 20240105 | 144600 | 3973472000 | 23900 | 23900 | 23950 | 23900 | 601 |
| 278 | 20240105 | 144500 | 3959102900 | 23900 | 23850 | 23900 | 23850 | 347 |
| 279 | 20240105 | 144400 | 3950812300 | 23850 | 23900 | 23900 | 23850 | 770 |
| 280 | 20240105 | 144300 | 3932438950 | 23850 | 23900 | 23900 | 23850 | 77 |
| 281 | 20240105 | 144200 | 3930601700 | 23900 | 23900 | 23900 | 23850 | 133 |
| 282 | 20240105 | 144100 | 3927423200 | 23850 | 23900 | 23900 | 23850 | 482 |
| 283 | 20240105 | 144000 | 3915924250 | 23800 | 23900 | 23900 | 23800 | 886 |
| 284 | 20240105 | 143900 | 3894827150 | 23900 | 23850 | 23900 | 23850 | 291 |
| 285 | 20240105 | 143800 | 3887884550 | 23900 | 23850 | 23900 | 23850 | 197 |
| 286 | 20240105 | 143700 | 3883179500 | 23900 | 23850 | 23900 | 23850 | 19 |
| 287 | 20240105 | 143600 | 3882725600 | 23850 | 23850 | 23900 | 23850 | 333 |
| 288 | 20240105 | 143500 | 3874778550 | 23900 | 23850 | 23900 | 23850 | 165 |
| 289 | 20240105 | 143400 | 3870842550 | 23850 | 23850 | 23900 | 23850 | 320 |
| 290 | 20240105 | 143300 | 3863209800 | 23850 | 23850 | 23850 | 23850 | 386 |
| 291 | 20240105 | 143200 | 3854003700 | 23800 | 23800 | 23850 | 23800 | 145 |
| 292 | 20240105 | 143100 | 3850545950 | 23800 | 23850 | 23850 | 23800 | 234 |
| 293 | 20240105 | 143000 | 3844975100 | 23800 | 23800 | 23850 | 23800 | 997 |
| 294 | 20240105 | 142900 | 3821233950 | 23850 | 23800 | 23850 | 23800 | 263 |
| 295 | 20240105 | 142800 | 3814968800 | 23850 | 23850 | 23850 | 23850 | 253 |
| 296 | 20240105 | 142700 | 3808934750 | 23900 | 23850 | 23900 | 23850 | 190 |
| 297 | 20240105 | 142600 | 3804395950 | 23850 | 23850 | 23900 | 23850 | 1015 |
| 298 | 20240105 | 142500 | 3780188050 | 23900 | 23850 | 23900 | 23850 | 271 |
| 299 | 20240105 | 142400 | 3773718250 | 23850 | 23900 | 23900 | 23850 | 296 |
| 300 | 20240105 | 142300 | 3766644850 | 23850 | 23850 | 23900 | 23850 | 282 |
| 301 | 20240105 | 142200 | 3759907800 | 23850 | 23850 | 23900 | 23850 | 598 |
| 302 | 20240105 | 142100 | 3745644750 | 23850 | 23850 | 23900 | 23800 | 226 |
| 303 | 20240105 | 142000 | 3740249900 | 23850 | 23900 | 23900 | 23700 | 864 |
| 304 | 20240105 | 141900 | 3719711050 | 23900 | 23850 | 23900 | 23850 | 370 |
| 305 | 20240105 | 141800 | 3710872600 | 23900 | 23900 | 23950 | 23900 | 248 |
| 306 | 20240105 | 141700 | 3704945350 | 23800 | 23900 | 23900 | 23800 | 862 |
| 307 | 20240105 | 141600 | 3684395100 | 23950 | 23900 | 23950 | 23900 | 712 |
| 308 | 20240105 | 141500 | 3667377550 | 23900 | 23850 | 23900 | 23850 | 78 |
| 309 | 20240105 | 141400 | 3665516450 | 23900 | 23850 | 23900 | 23850 | 192 |
| 310 | 20240105 | 141300 | 3660932650 | 23900 | 23950 | 23950 | 23900 | 151 |
| 311 | 20240105 | 141200 | 3657317050 | 23900 | 23850 | 23950 | 23850 | 1231 |
| 312 | 20240105 | 141100 | 3627896800 | 23850 | 23850 | 23850 | 23800 | 70 |
| 313 | 20240105 | 141000 | 3626227500 | 23850 | 23850 | 23850 | 23800 | 807 |
| 314 | 20240105 | 140900 | 3607007050 | 23850 | 23900 | 23900 | 23850 | 20 |
| 315 | 20240105 | 140800 | 3606529300 | 23850 | 23900 | 23900 | 23850 | 228 |
| 316 | 20240105 | 140700 | 3601086400 | 23850 | 23850 | 23900 | 23850 | 244 |
| 317 | 20240105 | 140600 | 3595266250 | 23850 | 23850 | 23850 | 23800 | 225 |
| 318 | 20240105 | 140500 | 3589905400 | 23850 | 23900 | 23900 | 23850 | 221 |
| 319 | 20240105 | 140400 | 3584633500 | 23900 | 23850 | 23900 | 23850 | 410 |
| 320 | 20240105 | 140300 | 3574849250 | 23850 | 23850 | 23900 | 23850 | 368 |
| 321 | 20240105 | 140200 | 3566071700 | 23900 | 23850 | 23900 | 23850 | 299 |
| 322 | 20240105 | 140100 | 3558935600 | 23850 | 23850 | 23900 | 23850 | 134 |
| 323 | 20240105 | 140000 | 3555738400 | 23900 | 23850 | 23900 | 23700 | 896 |
| 324 | 20240105 | 135900 | 3534393400 | 23850 | 23900 | 23900 | 23850 | 51 |
| 325 | 20240105 | 135800 | 3533174750 | 23850 | 23900 | 23900 | 23850 | 257 |
| 326 | 20240105 | 135700 | 3527040300 | 23900 | 23850 | 23900 | 23850 | 145 |
| 327 | 20240105 | 135600 | 3523581300 | 23850 | 23900 | 23900 | 23850 | 272 |
| 328 | 20240105 | 135500 | 3517089400 | 23900 | 23850 | 23900 | 23850 | 1240 |
| 329 | 20240105 | 135400 | 3487511350 | 23850 | 23850 | 23900 | 23800 | 1251 |
| 330 | 20240105 | 135300 | 3457662750 | 23850 | 23850 | 23900 | 23850 | 823 |
| 331 | 20240105 | 135200 | 3438031250 | 23850 | 23800 | 23850 | 23800 | 360 |
| 332 | 20240105 | 135100 | 3429445450 | 23850 | 23800 | 23850 | 23800 | 1068 |
| 333 | 20240105 | 135000 | 3403989650 | 23800 | 23800 | 23800 | 23600 | 843 |
| 334 | 20240105 | 134900 | 3384002800 | 23800 | 23800 | 23850 | 23800 | 156 |
| 335 | 20240105 | 134800 | 3380285100 | 23800 | 23850 | 23850 | 23800 | 223 |
| 336 | 20240105 | 134700 | 3374972250 | 23850 | 23850 | 23850 | 23800 | 206 |
| 337 | 20240105 | 134600 | 3370059400 | 23800 | 23750 | 23800 | 23700 | 323 |
| 338 | 20240105 | 134500 | 3362380950 | 23800 | 23800 | 23800 | 23750 | 271 |
| 339 | 20240105 | 134400 | 3355931500 | 23800 | 23800 | 23800 | 23750 | 74 |
| 340 | 20240105 | 134300 | 3354173200 | 23750 | 23750 | 23800 | 23750 | 105 |
| 341 | 20240105 | 134200 | 3351678950 | 23800 | 23750 | 23800 | 23750 | 24 |
| 342 | 20240105 | 134100 | 3351107950 | 23750 | 23750 | 23850 | 23750 | 551 |
| 343 | 20240105 | 134000 | 3338002700 | 23600 | 23800 | 23800 | 23600 | 743 |
| 344 | 20240105 | 133900 | 3320385250 | 23800 | 23850 | 23850 | 23800 | 160 |
| 345 | 20240105 | 133800 | 3316572200 | 23850 | 23850 | 23850 | 23800 | 109 |
| 346 | 20240105 | 133700 | 3313977200 | 23800 | 23850 | 23850 | 23800 | 163 |
| 347 | 20240105 | 133600 | 3310092850 | 23800 | 23800 | 23800 | 23800 | 107 |
| 348 | 20240105 | 133500 | 3307546250 | 23850 | 23850 | 23850 | 23800 | 155 |
| 349 | 20240105 | 133400 | 3303849750 | 23850 | 23800 | 23900 | 23800 | 956 |
| 350 | 20240105 | 133300 | 3281062350 | 23800 | 23800 | 23850 | 23800 | 215 |
| 351 | 20240105 | 133200 | 3275939800 | 23750 | 23800 | 23800 | 23750 | 62 |
| 352 | 20240105 | 133100 | 3274467150 | 23800 | 23800 | 23850 | 23800 | 50 |
| 353 | 20240105 | 133000 | 3273276350 | 23800 | 23850 | 23900 | 23700 | 1310 |
| 354 | 20240105 | 132900 | 3242059400 | 23850 | 23800 | 23850 | 23800 | 20 |
| 355 | 20240105 | 132800 | 3241583000 | 23800 | 23900 | 23900 | 23800 | 1216 |
| 356 | 20240105 | 132700 | 3212616100 | 23850 | 23800 | 23900 | 23800 | 2457 |
| 357 | 20240105 | 132600 | 3154071050 | 23800 | 23700 | 23800 | 23700 | 919 |
| 358 | 20240105 | 132500 | 3132241800 | 23750 | 23700 | 23750 | 23700 | 234 |
| 359 | 20240105 | 132400 | 3126695200 | 23750 | 23600 | 23750 | 23600 | 51 |
| 360 | 20240105 | 132300 | 3125484250 | 23700 | 23650 | 23700 | 23650 | 203 |
| 361 | 20240105 | 132200 | 3120681000 | 23700 | 23650 | 23700 | 23650 | 532 |
| 362 | 20240105 | 132100 | 3108093650 | 23650 | 23650 | 23650 | 23550 | 749 |
| 363 | 20240105 | 132000 | 3090429950 | 23700 | 23700 | 23750 | 23700 | 291 |
| 364 | 20240105 | 131900 | 3083528250 | 23750 | 23750 | 23750 | 23750 | 117 |
| 365 | 20240105 | 131800 | 3080749500 | 23750 | 23750 | 23750 | 23700 | 722 |
| 366 | 20240105 | 131700 | 3063609200 | 23750 | 23650 | 23750 | 23550 | 5031 |
| 367 | 20240105 | 131600 | 2944802550 | 23650 | 23600 | 23650 | 23600 | 143 |
| 368 | 20240105 | 131500 | 2941421600 | 23600 | 23600 | 23650 | 23600 | 288 |
| 369 | 20240105 | 131400 | 2934618800 | 23600 | 23600 | 23650 | 23600 | 605 |
| 370 | 20240105 | 131300 | 2920335800 | 23600 | 23600 | 23650 | 23600 | 226 |
| 371 | 20240105 | 131200 | 2914998200 | 23600 | 23600 | 23600 | 23550 | 417 |
| 372 | 20240105 | 131100 | 2905175000 | 23550 | 23600 | 23650 | 23550 | 4860 |
| 373 | 20240105 | 131000 | 2790499800 | 23650 | 23650 | 23650 | 23650 | 113 |
| 374 | 20240105 | 130900 | 2787827350 | 23650 | 23600 | 23650 | 23600 | 1068 |
| 375 | 20240105 | 130800 | 2762579200 | 23600 | 23600 | 23650 | 23600 | 175 |
| 376 | 20240105 | 130700 | 2758448350 | 23650 | 23650 | 23650 | 23650 | 16 |
| 377 | 20240105 | 130600 | 2758069950 | 23600 | 23600 | 23600 | 23600 | 556 |
| 378 | 20240105 | 130500 | 2744948350 | 23600 | 23600 | 23650 | 23600 | 321 |
| 379 | 20240105 | 130400 | 2737372000 | 23600 | 23600 | 23700 | 23600 | 78 |
| 380 | 20240105 | 130300 | 2735530200 | 23600 | 23600 | 23600 | 23600 | 624 |
| 381 | 20240105 | 130200 | 2720803800 | 23550 | 23600 | 23650 | 23550 | 714 |
| 382 | 20240105 | 130100 | 2703936750 | 23550 | 23600 | 23600 | 23550 | 1008 |
| 383 | 20240105 | 130000 | 2680170350 | 23650 | 23650 | 23650 | 23600 | 123 |
| 384 | 20240105 | 125900 | 2677267000 | 23650 | 23600 | 23650 | 23600 | 75 |
| 385 | 20240105 | 125800 | 2675496250 | 23650 | 23600 | 23650 | 23600 | 105 |
| 386 | 20240105 | 125700 | 2673017400 | 23650 | 23600 | 23650 | 23600 | 91 |
| 387 | 20240105 | 125600 | 2670867800 | 23650 | 23600 | 23650 | 23600 | 66 |
| 388 | 20240105 | 125500 | 2669309400 | 23600 | 23650 | 23650 | 23600 | 1720 |
| 389 | 20240105 | 125400 | 2628704750 | 23650 | 23700 | 23700 | 23650 | 110 |
| 390 | 20240105 | 125300 | 2626102050 | 23650 | 23650 | 23650 | 23650 | 96 |
| 391 | 20240105 | 125200 | 2623831650 | 23650 | 23600 | 23650 | 23600 | 99 |
| 392 | 20240105 | 125100 | 2621493150 | 23600 | 23650 | 23650 | 23600 | 906 |
| 393 | 20240105 | 125000 | 2600066350 | 23650 | 23700 | 23700 | 23650 | 379 |
| 394 | 20240105 | 124900 | 2591086000 | 23700 | 23650 | 23700 | 23650 | 328 |
| 395 | 20240105 | 124800 | 2583315300 | 23650 | 23650 | 23650 | 23650 | 200 |
| 396 | 20240105 | 124700 | 2578585300 | 23650 | 23700 | 23700 | 23650 | 646 |
| 397 | 20240105 | 124600 | 2563279400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 398 | 20240105 | 124500 | 2563279400 | 23700 | 23750 | 23750 | 23700 | 196 |
| 399 | 20240105 | 124400 | 2558633200 | 23750 | 23750 | 23750 | 23750 | 18 |
| 400 | 20240105 | 124300 | 2558205700 | 23750 | 23700 | 23750 | 23700 | 24 |
| 401 | 20240105 | 124200 | 2557636600 | 23700 | 23700 | 23700 | 23700 | 153 |
| 402 | 20240105 | 124100 | 2554010500 | 23700 | 23750 | 23750 | 23700 | 946 |
| 403 | 20240105 | 124000 | 2531559950 | 23800 | 23800 | 23800 | 23800 | 1020 |
| 404 | 20240105 | 123900 | 2507283950 | 23800 | 23650 | 23800 | 23650 | 3008 |
| 405 | 20240105 | 123800 | 2435950650 | 23650 | 23650 | 23650 | 23650 | 72 |
| 406 | 20240105 | 123700 | 2434247850 | 23650 | 23700 | 23700 | 23650 | 104 |
| 407 | 20240105 | 123600 | 2431788000 | 23650 | 23650 | 23650 | 23650 | 1302 |
| 408 | 20240105 | 123500 | 2400995700 | 23650 | 23650 | 23700 | 23650 | 221 |
| 409 | 20240105 | 123400 | 2395769000 | 23700 | 23650 | 23700 | 23650 | 105 |
| 410 | 20240105 | 123300 | 2393285550 | 23650 | 23650 | 23650 | 23600 | 70 |
| 411 | 20240105 | 123200 | 2391633100 | 23600 | 23600 | 23600 | 23600 | 6 |
| 412 | 20240105 | 123100 | 2391491500 | 23600 | 23650 | 23650 | 23600 | 804 |
| 413 | 20240105 | 123000 | 2372514150 | 23650 | 23700 | 23700 | 23650 | 511 |
| 414 | 20240105 | 122900 | 2360408900 | 23700 | 23600 | 23700 | 23600 | 310 |
| 415 | 20240105 | 122800 | 2353091900 | 23650 | 23650 | 23650 | 23650 | 62 |
| 416 | 20240105 | 122700 | 2351625600 | 23700 | 23700 | 23700 | 23650 | 111 |
| 417 | 20240105 | 122600 | 2348999950 | 23650 | 23650 | 23650 | 23650 | 110 |
| 418 | 20240105 | 122500 | 2346398450 | 23650 | 23650 | 23650 | 23650 | 119 |
| 419 | 20240105 | 122400 | 2343584100 | 23650 | 23650 | 23650 | 23650 | 6 |
| 420 | 20240105 | 122300 | 2343442200 | 23650 | 23650 | 23650 | 23650 | 115 |
| 421 | 20240105 | 122200 | 2340722450 | 23600 | 23600 | 23600 | 23600 | 182 |
| 422 | 20240105 | 122100 | 2336427250 | 23600 | 23600 | 23650 | 23600 | 747 |
| 423 | 20240105 | 122000 | 2318798000 | 23700 | 23650 | 23700 | 23650 | 2 |
| 424 | 20240105 | 121900 | 2318750650 | 23650 | 23650 | 23650 | 23650 | 163 |
| 425 | 20240105 | 121800 | 2314895700 | 23650 | 23650 | 23650 | 23650 | 1 |
| 426 | 20240105 | 121700 | 2314872050 | 23650 | 23650 | 23650 | 23600 | 407 |
| 427 | 20240105 | 121600 | 2305249500 | 23650 | 23600 | 23700 | 23600 | 6218 |
| 428 | 20240105 | 121500 | 2158493900 | 23600 | 23650 | 23700 | 23600 | 4986 |
| 429 | 20240105 | 121400 | 2040752800 | 23650 | 23700 | 23700 | 23650 | 267 |
| 430 | 20240105 | 121300 | 2034433250 | 23700 | 23700 | 23700 | 23700 | 3 |
| 431 | 20240105 | 121200 | 2034362150 | 23650 | 23650 | 23650 | 23650 | 203 |
| 432 | 20240105 | 121100 | 2029561200 | 23700 | 23650 | 23700 | 23650 | 751 |
| 433 | 20240105 | 121000 | 2011799900 | 23700 | 23700 | 23700 | 23700 | 0 |
| 434 | 20240105 | 120900 | 2011799900 | 23700 | 23700 | 23700 | 23650 | 174 |
| 435 | 20240105 | 120800 | 2007681700 | 23700 | 23700 | 23700 | 23700 | 40 |
| 436 | 20240105 | 120700 | 2006733700 | 23700 | 23700 | 23750 | 23700 | 151 |
| 437 | 20240105 | 120600 | 2003154500 | 23650 | 23700 | 23700 | 23650 | 29 |
| 438 | 20240105 | 120500 | 2002467550 | 23700 | 23650 | 23700 | 23650 | 96 |
| 439 | 20240105 | 120400 | 2000194900 | 23700 | 23750 | 23750 | 23700 | 224 |
| 440 | 20240105 | 120300 | 1994883050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 441 | 20240105 | 120200 | 1994883050 | 23700 | 23700 | 23700 | 23650 | 154 |
| 442 | 20240105 | 120100 | 1991233550 | 23650 | 23750 | 23750 | 23650 | 1046 |
| 443 | 20240105 | 120000 | 1966452850 | 23800 | 23750 | 23800 | 23750 | 395 |
| 444 | 20240105 | 115900 | 1957071550 | 23750 | 23700 | 23750 | 23700 | 521 |
| 445 | 20240105 | 115800 | 1944713850 | 23700 | 23700 | 23700 | 23700 | 50 |
| 446 | 20240105 | 115700 | 1943528850 | 23650 | 23700 | 23700 | 23650 | 202 |
| 447 | 20240105 | 115600 | 1938749250 | 23650 | 23650 | 23650 | 23650 | 350 |
| 448 | 20240105 | 115500 | 1930471750 | 23650 | 23600 | 23650 | 23600 | 107 |
| 449 | 20240105 | 115400 | 1927943950 | 23600 | 23600 | 23650 | 23600 | 284 |
| 450 | 20240105 | 115300 | 1921235700 | 23650 | 23600 | 23650 | 23550 | 179 |
| 451 | 20240105 | 115200 | 1917011150 | 23600 | 23600 | 23600 | 23550 | 245 |
| 452 | 20240105 | 115100 | 1911239300 | 23600 | 23550 | 23600 | 23550 | 754 |
| 453 | 20240105 | 115000 | 1893482400 | 23600 | 23550 | 23600 | 23550 | 249 |
| 454 | 20240105 | 114900 | 1887608650 | 23600 | 23600 | 23600 | 23550 | 27 |
| 455 | 20240105 | 114800 | 1886971950 | 23600 | 23600 | 23600 | 23550 | 120 |
| 456 | 20240105 | 114700 | 1884142850 | 23600 | 23600 | 23600 | 23600 | 23 |
| 457 | 20240105 | 114600 | 1883600050 | 23600 | 23600 | 23600 | 23600 | 54 |
| 458 | 20240105 | 114500 | 1882325650 | 23600 | 23600 | 23600 | 23600 | 23 |
| 459 | 20240105 | 114400 | 1881782850 | 23600 | 23650 | 23650 | 23600 | 119 |
| 460 | 20240105 | 114300 | 1878972950 | 23600 | 23650 | 23650 | 23600 | 127 |
| 461 | 20240105 | 114200 | 1875975500 | 23600 | 23600 | 23600 | 23600 | 1242 |
| 462 | 20240105 | 114100 | 1846664300 | 23600 | 23600 | 23650 | 23600 | 159 |
| 463 | 20240105 | 114000 | 1842911500 | 23650 | 23650 | 23650 | 23650 | 26 |
| 464 | 20240105 | 113900 | 1842296600 | 23650 | 23600 | 23650 | 23600 | 197 |
| 465 | 20240105 | 113800 | 1837647350 | 23600 | 23600 | 23600 | 23600 | 76 |
| 466 | 20240105 | 113700 | 1835853750 | 23550 | 23550 | 23550 | 23550 | 20 |
| 467 | 20240105 | 113600 | 1835382750 | 23550 | 23550 | 23550 | 23550 | 151 |
| 468 | 20240105 | 113500 | 1831826700 | 23550 | 23600 | 23600 | 23550 | 426 |
| 469 | 20240105 | 113400 | 1821785450 | 23600 | 23600 | 23600 | 23550 | 297 |
| 470 | 20240105 | 113300 | 1814790600 | 23650 | 23550 | 23650 | 23550 | 294 |
| 471 | 20240105 | 113200 | 1807866800 | 23500 | 23550 | 23550 | 23500 | 751 |
| 472 | 20240105 | 113100 | 1790210100 | 23550 | 23550 | 23600 | 23500 | 369 |
| 473 | 20240105 | 113000 | 1781513450 | 23550 | 23550 | 23550 | 23550 | 643 |
| 474 | 20240105 | 112900 | 1766370800 | 23600 | 23600 | 23600 | 23550 | 187 |
| 475 | 20240105 | 112800 | 1761965900 | 23600 | 23600 | 23600 | 23600 | 54 |
| 476 | 20240105 | 112700 | 1760691500 | 23600 | 23550 | 23600 | 23500 | 574 |
| 477 | 20240105 | 112600 | 1747175700 | 23500 | 23500 | 23550 | 23500 | 287 |
| 478 | 20240105 | 112500 | 1740426700 | 23500 | 23550 | 23550 | 23500 | 224 |
| 479 | 20240105 | 112400 | 1735151800 | 23550 | 23550 | 23550 | 23500 | 827 |
| 480 | 20240105 | 112300 | 1715715900 | 23550 | 23550 | 23550 | 23550 | 404 |
| 481 | 20240105 | 112200 | 1706201700 | 23550 | 23600 | 23600 | 23550 | 4878 |
| 482 | 20240105 | 112100 | 1591248450 | 23600 | 23600 | 23650 | 23600 | 970 |
| 483 | 20240105 | 112000 | 1568349200 | 23650 | 23650 | 23650 | 23600 | 216 |
| 484 | 20240105 | 111900 | 1563241450 | 23650 | 23650 | 23650 | 23600 | 322 |
| 485 | 20240105 | 111800 | 1555631200 | 23650 | 23650 | 23650 | 23650 | 45 |
| 486 | 20240105 | 111700 | 1554566950 | 23600 | 23650 | 23650 | 23600 | 107 |
| 487 | 20240105 | 111600 | 1552041100 | 23600 | 23650 | 23650 | 23600 | 15 |
| 488 | 20240105 | 111500 | 1551686600 | 23650 | 23650 | 23700 | 23600 | 295 |
| 489 | 20240105 | 111400 | 1544714000 | 23650 | 23650 | 23650 | 23650 | 354 |
| 490 | 20240105 | 111300 | 1536341900 | 23650 | 23650 | 23650 | 23650 | 1564 |
| 491 | 20240105 | 111200 | 1499353300 | 23650 | 23650 | 23750 | 23650 | 774 |
| 492 | 20240105 | 111100 | 1481046200 | 23750 | 23700 | 23750 | 23650 | 547 |
| 493 | 20240105 | 111000 | 1468106950 | 23700 | 23700 | 23700 | 23650 | 88 |
| 494 | 20240105 | 110900 | 1466024300 | 23700 | 23650 | 23700 | 23650 | 1129 |
| 495 | 20240105 | 110800 | 1439273000 | 23700 | 23650 | 23700 | 23650 | 165 |
| 496 | 20240105 | 110700 | 1435365600 | 23650 | 23700 | 23700 | 23650 | 239 |
| 497 | 20240105 | 110600 | 1429706350 | 23700 | 23650 | 23700 | 23650 | 198 |
| 498 | 20240105 | 110500 | 1425023600 | 23700 | 23700 | 23700 | 23650 | 84 |
| 499 | 20240105 | 110400 | 1423035800 | 23700 | 23700 | 23700 | 23700 | 4 |
| 500 | 20240105 | 110300 | 1422941000 | 23650 | 23700 | 23700 | 23650 | 176 |
| 501 | 20240105 | 110200 | 1418778350 | 23650 | 23700 | 23700 | 23650 | 1530 |
| 502 | 20240105 | 110100 | 1382579900 | 23700 | 23700 | 23700 | 23700 | 486 |
| 503 | 20240105 | 110000 | 1371061700 | 23750 | 23750 | 23750 | 23750 | 30 |
| 504 | 20240105 | 105900 | 1370349200 | 23700 | 23700 | 23700 | 23700 | 20 |
| 505 | 20240105 | 105800 | 1369875200 | 23700 | 23750 | 23800 | 23700 | 611 |
| 506 | 20240105 | 105700 | 1355384300 | 23750 | 23700 | 23750 | 23700 | 356 |
| 507 | 20240105 | 105600 | 1346934850 | 23700 | 23700 | 23750 | 23650 | 156 |
| 508 | 20240105 | 105500 | 1343245000 | 23700 | 23700 | 23700 | 23700 | 16 |
| 509 | 20240105 | 105400 | 1342865800 | 23700 | 23700 | 23700 | 23650 | 577 |
| 510 | 20240105 | 105300 | 1329198900 | 23700 | 23700 | 23700 | 23700 | 3265 |
| 511 | 20240105 | 105200 | 1251818400 | 23700 | 23700 | 23750 | 23700 | 882 |
| 512 | 20240105 | 105100 | 1230914800 | 23700 | 23700 | 23750 | 23700 | 185 |
| 513 | 20240105 | 105000 | 1226530250 | 23750 | 23750 | 23750 | 23750 | 19 |
| 514 | 20240105 | 104900 | 1226079000 | 23750 | 23750 | 23750 | 23700 | 511 |
| 515 | 20240105 | 104800 | 1213965200 | 23700 | 23750 | 23750 | 23700 | 2533 |
| 516 | 20240105 | 104700 | 1153812450 | 23800 | 23800 | 23800 | 23750 | 164 |
| 517 | 20240105 | 104600 | 1149915800 | 23750 | 23850 | 23850 | 23750 | 225 |
| 518 | 20240105 | 104500 | 1144564750 | 23800 | 23800 | 23800 | 23800 | 290 |
| 519 | 20240105 | 104400 | 1137662750 | 23800 | 23800 | 23800 | 23800 | 40 |
| 520 | 20240105 | 104300 | 1136710750 | 23800 | 23800 | 23800 | 23800 | 124 |
| 521 | 20240105 | 104200 | 1133759550 | 23800 | 23800 | 23800 | 23750 | 1009 |
| 522 | 20240105 | 104100 | 1109783000 | 23800 | 23800 | 23800 | 23800 | 69 |
| 523 | 20240105 | 104000 | 1108140800 | 23800 | 23800 | 23800 | 23800 | 48 |
| 524 | 20240105 | 103900 | 1106998400 | 23750 | 23800 | 23800 | 23750 | 584 |
| 525 | 20240105 | 103800 | 1093104100 | 23800 | 23800 | 23800 | 23750 | 93 |
| 526 | 20240105 | 103700 | 1090895200 | 23800 | 23750 | 23800 | 23750 | 523 |
| 527 | 20240105 | 103600 | 1078467500 | 23750 | 23750 | 23750 | 23750 | 729 |
| 528 | 20240105 | 103500 | 1061153750 | 23750 | 23850 | 23850 | 23750 | 3017 |
| 529 | 20240105 | 103400 | 989359000 | 23850 | 23850 | 23850 | 23850 | 144 |
| 530 | 20240105 | 103300 | 985924600 | 23850 | 23850 | 23850 | 23850 | 4 |
| 531 | 20240105 | 103200 | 985829200 | 23850 | 23800 | 23850 | 23800 | 1779 |
| 532 | 20240105 | 103100 | 943440850 | 23850 | 23850 | 23850 | 23800 | 189 |
| 533 | 20240105 | 103000 | 938933300 | 23850 | 23850 | 23850 | 23800 | 580 |
| 534 | 20240105 | 102900 | 925115500 | 23850 | 23850 | 23850 | 23800 | 67 |
| 535 | 20240105 | 102800 | 923518150 | 23850 | 23850 | 23850 | 23800 | 1152 |
| 536 | 20240105 | 102700 | 896053800 | 23900 | 23900 | 23900 | 23850 | 48 |
| 537 | 20240105 | 102600 | 894908100 | 23900 | 23850 | 23900 | 23800 | 1686 |
| 538 | 20240105 | 102500 | 854706650 | 23800 | 23850 | 23850 | 23800 | 2091 |
| 539 | 20240105 | 102400 | 804939600 | 23800 | 23900 | 23900 | 23800 | 5400 |
| 540 | 20240105 | 102300 | 676186850 | 23900 | 23950 | 23950 | 23900 | 2141 |
| 541 | 20240105 | 102200 | 625015850 | 23950 | 24000 | 24000 | 23900 | 2147 |
| 542 | 20240105 | 102100 | 573585750 | 24000 | 24000 | 24050 | 24000 | 864 |
| 543 | 20240105 | 102000 | 552836950 | 24050 | 24050 | 24050 | 24050 | 7 |
| 544 | 20240105 | 101900 | 552668600 | 24050 | 24000 | 24050 | 24000 | 42 |
| 545 | 20240105 | 101800 | 551660500 | 24000 | 24000 | 24000 | 24000 | 21 |
| 546 | 20240105 | 101700 | 551156500 | 24000 | 24000 | 24000 | 24000 | 0 |
| 547 | 20240105 | 101600 | 551156500 | 24000 | 24000 | 24050 | 23950 | 763 |
| 548 | 20240105 | 101500 | 532873200 | 24000 | 24000 | 24050 | 23950 | 225 |
| 549 | 20240105 | 101400 | 527468950 | 24000 | 23950 | 24000 | 23950 | 38 |
| 550 | 20240105 | 101300 | 526558750 | 23950 | 24000 | 24000 | 23950 | 332 |
| 551 | 20240105 | 101200 | 518593650 | 23950 | 24050 | 24050 | 23950 | 905 |
| 552 | 20240105 | 101100 | 496874600 | 24050 | 24000 | 24050 | 24000 | 141 |
| 553 | 20240105 | 101000 | 493490550 | 24000 | 24050 | 24050 | 24000 | 335 |
| 554 | 20240105 | 100900 | 485450100 | 24050 | 24050 | 24050 | 24000 | 265 |
| 555 | 20240105 | 100800 | 479079800 | 24050 | 24050 | 24050 | 24050 | 133 |
| 556 | 20240105 | 100700 | 475881150 | 24050 | 24050 | 24050 | 24050 | 0 |
| 557 | 20240105 | 100600 | 475881150 | 24050 | 24050 | 24050 | 24050 | 53 |
| 558 | 20240105 | 100500 | 474606500 | 24050 | 24050 | 24050 | 24050 | 93 |
| 559 | 20240105 | 100400 | 472369850 | 24050 | 24050 | 24050 | 24050 | 132 |
| 560 | 20240105 | 100300 | 469195250 | 24100 | 24050 | 24100 | 24000 | 1160 |
| 561 | 20240105 | 100200 | 441326600 | 24100 | 24100 | 24100 | 24050 | 159 |
| 562 | 20240105 | 100100 | 437499800 | 24100 | 24100 | 24100 | 24100 | 1 |
| 563 | 20240105 | 100000 | 437475700 | 24100 | 24100 | 24100 | 24100 | 2 |
| 564 | 20240105 | 095900 | 437427500 | 24050 | 24100 | 24100 | 24050 | 119 |
| 565 | 20240105 | 095800 | 434562550 | 24100 | 24100 | 24100 | 24050 | 84 |
| 566 | 20240105 | 095700 | 432538250 | 24050 | 24050 | 24050 | 24050 | 81 |
| 567 | 20240105 | 095600 | 430590200 | 24050 | 24100 | 24100 | 24050 | 6 |
| 568 | 20240105 | 095500 | 430445750 | 24050 | 24050 | 24050 | 24000 | 45 |
| 569 | 20240105 | 095400 | 429364550 | 24100 | 24150 | 24150 | 24100 | 23 |
| 570 | 20240105 | 095300 | 428809250 | 24150 | 24050 | 24150 | 24000 | 1384 |
| 571 | 20240105 | 095200 | 395542900 | 24050 | 24100 | 24100 | 24050 | 281 |
| 572 | 20240105 | 095100 | 388773450 | 24050 | 24100 | 24100 | 24050 | 12 |
| 573 | 20240105 | 095000 | 388484350 | 24100 | 24100 | 24100 | 24050 | 154 |
| 574 | 20240105 | 094900 | 384775900 | 24100 | 24200 | 24200 | 24100 | 269 |
| 575 | 20240105 | 094800 | 378277200 | 24050 | 24050 | 24050 | 24050 | 90 |
| 576 | 20240105 | 094700 | 376112700 | 24050 | 24050 | 24100 | 24050 | 1687 |
| 577 | 20240105 | 094600 | 335478550 | 24050 | 24050 | 24050 | 24050 | 455 |
| 578 | 20240105 | 094500 | 324535800 | 24050 | 24100 | 24100 | 24050 | 63 |
| 579 | 20240105 | 094400 | 323020450 | 24100 | 24100 | 24100 | 24100 | 14 |
| 580 | 20240105 | 094300 | 322683050 | 24100 | 24150 | 24150 | 24050 | 865 |
| 581 | 20240105 | 094200 | 301864250 | 24100 | 24150 | 24150 | 24100 | 21 |
| 582 | 20240105 | 094100 | 301357400 | 24250 | 24250 | 24250 | 24250 | 7 |
| 583 | 20240105 | 094000 | 301187650 | 24250 | 24200 | 24250 | 24100 | 197 |
| 584 | 20240105 | 093900 | 296425500 | 24250 | 24100 | 24250 | 24100 | 249 |
| 585 | 20240105 | 093800 | 290394750 | 24100 | 24150 | 24150 | 24100 | 1076 |
| 586 | 20240105 | 093700 | 264460350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 587 | 20240105 | 093600 | 264460350 | 24100 | 24150 | 24150 | 24100 | 813 |
| 588 | 20240105 | 093500 | 244851900 | 24150 | 24150 | 24150 | 24150 | 261 |
| 589 | 20240105 | 093400 | 238548750 | 24100 | 24100 | 24100 | 24100 | 40 |
| 590 | 20240105 | 093300 | 237584750 | 24100 | 24150 | 24150 | 24100 | 926 |
| 591 | 20240105 | 093200 | 215237300 | 24150 | 24150 | 24150 | 24150 | 89 |
| 592 | 20240105 | 093100 | 213087950 | 24150 | 24150 | 24150 | 24150 | 121 |
| 593 | 20240105 | 093000 | 210165800 | 24150 | 24150 | 24250 | 24150 | 81 |
| 594 | 20240105 | 092900 | 208207950 | 24150 | 24150 | 24200 | 24100 | 111 |
| 595 | 20240105 | 092800 | 205528000 | 24150 | 24200 | 24200 | 24150 | 130 |
| 596 | 20240105 | 092700 | 202388350 | 24150 | 24100 | 24150 | 24100 | 120 |
| 597 | 20240105 | 092600 | 199493000 | 24100 | 24100 | 24250 | 24100 | 69 |
| 598 | 20240105 | 092500 | 197828750 | 24150 | 24250 | 24250 | 24100 | 105 |
| 599 | 20240105 | 092400 | 195294500 | 24250 | 24200 | 24250 | 24100 | 261 |
| 600 | 20240105 | 092300 | 188991050 | 24200 | 24200 | 24200 | 24200 | 104 |
| 601 | 20240105 | 092200 | 186474250 | 24200 | 24150 | 24200 | 24150 | 216 |
| 602 | 20240105 | 092100 | 181254600 | 24200 | 24200 | 24200 | 24200 | 10 |
| 603 | 20240105 | 092000 | 181012600 | 24200 | 24200 | 24200 | 24200 | 2 |
| 604 | 20240105 | 091900 | 180964200 | 24200 | 24200 | 24200 | 24200 | 11 |
| 605 | 20240105 | 091800 | 180698000 | 24200 | 24200 | 24200 | 24200 | 18 |
| 606 | 20240105 | 091700 | 180262400 | 24150 | 24100 | 24150 | 24100 | 60 |
| 607 | 20240105 | 091600 | 178814900 | 24100 | 24100 | 24100 | 24100 | 1 |
| 608 | 20240105 | 091500 | 178790800 | 24100 | 24100 | 24100 | 24100 | 30 |
| 609 | 20240105 | 091400 | 178067800 | 24300 | 24150 | 24300 | 24050 | 564 |
| 610 | 20240105 | 091300 | 164498100 | 24150 | 24050 | 24300 | 24050 | 468 |
| 611 | 20240105 | 091200 | 153206450 | 24100 | 24050 | 24100 | 24000 | 771 |
| 612 | 20240105 | 091100 | 134684000 | 24100 | 24100 | 24100 | 24100 | 66 |
| 613 | 20240105 | 091000 | 133093400 | 24050 | 24100 | 24100 | 24050 | 441 |
| 614 | 20240105 | 090900 | 122469650 | 24100 | 24150 | 24150 | 24100 | 581 |
| 615 | 20240105 | 090800 | 108467450 | 24150 | 24150 | 24150 | 24150 | 82 |
| 616 | 20240105 | 090700 | 106487150 | 24200 | 24350 | 24350 | 24200 | 1901 |
| 617 | 20240105 | 090600 | 60443650 | 24200 | 24250 | 24250 | 24200 | 86 |
| 618 | 20240105 | 090500 | 58359850 | 24200 | 24250 | 24250 | 24200 | 174 |
| 619 | 20240105 | 090400 | 54149000 | 24200 | 24250 | 24250 | 24200 | 694 |
| 620 | 20240105 | 090300 | 37349200 | 24250 | 24250 | 24250 | 24250 | 152 |
| 621 | 20240105 | 090200 | 33663200 | 24450 | 24200 | 24450 | 24200 | 125 |
| 622 | 20240105 | 090100 | 30628050 | 24150 | 24200 | 24200 | 24100 | 414 |
| 623 | 20240105 | 090000 | 20646300 | 24200 | 24300 | 24300 | 24200 | 830 |